FINAL PRE-CLEARING PRICES AS OF 04/05/23 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 ---- ---- ---- ---- 1971.4 -1.3 1972.7 MAY23 ---- ---- ---- ---- 1968.5 -1.3 1969.8 JUN23 ---- ---- ---- ---- 1964.0 -1.3 1965.3 AUG23 ---- ---- ---- ---- 1959.9 -1.3 1961.2 OCT23 ---- ---- ---- ---- 1955.8 -1.3 1957.1 DEC23 ---- ---- ---- ---- 1951.7 -1.3 1953.0 FEB24 ---- ---- ---- ---- 1949.6 -1.3 1950.9 APR24 ---- ---- ---- ---- 1944.6 -1.3 1945.9 JUN24 ---- ---- ---- ---- 1939.6 -1.3 1940.9 AUG24 ---- ---- ---- ---- 1935.5 -1.3 1936.8 OCT24 ---- ---- ---- ---- 1931.4 -1.3 1932.7 DEC24 ---- ---- ---- ---- 1927.6 -1.3 1928.9 FEB25 ---- ---- ---- ---- 1925.5 -1.3 1926.8 JUN25 ---- ---- ---- ---- 1915.6 -1.3 1916.9 DEC25 ---- ---- ---- ---- 1903.6 -1.3 1904.9 JUN26 ---- ---- ---- ---- 1891.6 -1.3 1892.9 DEC26 ---- ---- ---- ---- 1883.6 -1.3 1884.9 JUN27 ---- ---- ---- ---- 1873.6 -1.3 1874.9 DEC27 ---- ---- ---- ---- 1863.6 -1.3 1864.9 JUN28 ---- ---- ---- ---- 1853.6 -1.3 1854.9 DEC28 ---- ---- ---- ---- 1843.6 -1.3 1844.9 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 238.75 +1.57 237.18 1130 MAY23 ---- ---- ---- ---- 237.50 +7.50 230.00 1022 JUN23 ---- ---- ---- ---- 230.00 UNCH 230.00 1034 JLY23 ---- ---- ---- ---- 225.00 -5.00 230.00 695 AUG23 ---- ---- ---- ---- 225.00 +5.00 220.00 654 SEP23 ---- ---- ---- ---- 225.00 +3.71 221.29 651 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 APR23 ---- ---- ---- ---- 360.35 +.06 360.29 100 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 540 ALI PHYSICAL ALUMINUM FUTURES APR23 ---- ---- ---- 2314.00A 2315.50 -32.75 30 2348.25 16 2 MAY23 ---- ---- ---- 2312.25A 2322.50 -34.25 30 2356.75 40 738 JUN23 2370.00 2370.00 2324.50A 2350.00 2335.00 -35.50 1635 2370.50 2452 829 JLY23 2382.50 2382.50 2338.50A 2357.75B 2347.75 -35.00 1263 2382.75 1970 828 AUG23 2380.00 2380.00 2354.00A 2361.75A 2358.75 -35.00 42 2393.75 392 296 SEP23 2373.50 2380.00B 2359.00 2360.75A 2366.50 -34.75 73 2401.25 47 15 OCT23 ---- ---- ---- ---- 2382.25 -35.00 2417.25 NOV23 ---- ---- ---- ---- 2398.75 -35.25 2434.00 DEC23 ---- ---- ---- 2408.50A 2407.50 -35.50 2443.00 11 JAN24 ---- ---- ---- ---- 2416.75 -35.75 2452.50 FEB24 ---- ---- ---- ---- 2427.50 -35.75 2463.25 MAR24 ---- ---- ---- ---- 2437.75 -36.00 2473.75 APR24 ---- ---- ---- ---- 2445.00 -36.00 2481.00 MAY24 ---- ---- ---- ---- 2452.00 -36.25 2488.25 JUN24 ---- ---- ---- ---- 2457.25 -36.50 2493.75 JLY24 ---- ---- ---- ---- 2466.50 -36.50 2503.00 AUG24 ---- ---- ---- ---- 2476.25 -36.75 2513.00 SEP24 ---- ---- ---- ---- 2485.25 -36.75 2522.00 OCT24 ---- ---- ---- ---- 2492.00 -37.00 2529.00 NOV24 ---- ---- ---- ---- 2503.50 -37.00 2540.50 DEC24 ---- ---- ---- ---- 2486.25 -37.25 2523.50 9 JAN25 ---- ---- ---- ---- 2492.75 -37.25 2530.00 FEB25 ---- ---- ---- ---- 2498.75 -37.50 2536.25 MAR25 ---- ---- ---- ---- 2505.50 -37.50 2543.00 APR25 ---- ---- ---- ---- 2513.50 -37.75 2551.25 MAY25 ---- ---- ---- ---- 2522.00 -37.75 2559.75 JUN25 ---- ---- ---- ---- 2529.00 -38.00 2567.00 JLY25 ---- ---- ---- ---- 2537.75 -38.00 2575.75 AUG25 ---- ---- ---- ---- 2545.25 -38.00 2583.25 SEP25 ---- ---- ---- ---- 2552.25 -38.25 2590.50 OCT25 ---- ---- ---- ---- 2559.75 -38.25 2598.00 NOV25 ---- ---- ---- ---- 2566.00 -38.50 2604.50 DEC25 ---- ---- ---- ---- 2573.50 -38.50 2612.00 JAN26 ---- ---- ---- ---- 2581.50 -38.50 2620.00 FEB26 ---- ---- ---- ---- 2589.50 -38.50 2628.00 MAR26 ---- ---- ---- ---- 2597.50 -38.50 2636.00 APR26 ---- ---- ---- ---- 2606.50 -38.50 2645.00 MAY26 ---- ---- ---- ---- 2614.50 -38.50 2653.00 JUN26 ---- ---- ---- ---- 2622.50 -38.50 2661.00 JLY26 ---- ---- ---- ---- 2630.50 -38.50 2669.00 AUG26 ---- ---- ---- ---- 2637.50 -38.50 2676.00 SEP26 ---- ---- ---- ---- 2645.50 -38.50 2684.00 OCT26 ---- ---- ---- ---- 2652.50 -38.50 2691.00 NOV26 ---- ---- ---- ---- 2660.50 -38.50 2699.00 DEC26 ---- ---- ---- ---- 2668.50 -38.50 2707.00 JAN27 ---- ---- ---- ---- 2678.50 -38.50 2717.00 FEB27 ---- ---- ---- ---- 2688.50 -38.50 2727.00 MAR27 ---- ---- ---- ---- 2698.50 -38.50 2737.00 APR27 ---- ---- ---- ---- 2709.50 -38.50 2748.00 MAY27 ---- ---- ---- ---- 2719.50 -38.50 2758.00 JUN27 ---- ---- ---- ---- 2729.50 -38.50 2768.00 JLY27 ---- ---- ---- ---- 2737.50 -38.50 2776.00 AUG27 ---- ---- ---- ---- 2751.50 -38.50 2790.00 SEP27 ---- ---- ---- ---- 2754.50 -38.50 2793.00 OCT27 ---- ---- ---- ---- 2761.50 -38.50 2800.00 NOV27 ---- ---- ---- ---- 2769.50 -38.50 2808.00 DEC27 ---- ---- ---- ---- 2777.50 -38.50 2816.00 JAN28 ---- ---- ---- ---- 2787.50 -38.50 2826.00 FEB28 ---- ---- ---- ---- 2797.50 -38.50 2836.00 MAR28 ---- ---- ---- ---- 2807.50 -38.50 2846.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3073 4917 2728 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 .24750 .24800 .24750 .24800 .24750 UNCH 15 .24750 23 3113 MAY23 .24500 .24500 .24500 .24500 .24255 +.00105 1 .24150 36 2558 JUN23 ---- ---- ---- ---- .24250 UNCH .24250 2526 JLY23 ---- ---- ---- ---- .24429 -.00071 .24500 20 2143 AUG23 ---- ---- ---- ---- .24479 -.00021 .24500 20 2414 SEP23 ---- ---- ---- ---- .24429 -.00071 .24500 20 2115 OCT23 ---- ---- ---- ---- .24465 -.00035 .24500 10 1754 NOV23 ---- ---- ---- ---- .24417 -.00083 .24500 10 1836 DEC23 ---- ---- ---- ---- .24500 -.00250 .24750 10 1777 JAN24 ---- ---- ---- ---- .24750 UNCH .24750 936 FEB24 ---- ---- ---- ---- .24750 UNCH .24750 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 16 149 24982 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 566.00 570.00 556.00 556.00 565.00 UNCH 44 565.00 772 MAY23 540.00 540.00 525.00 525.00 540.00 UNCH 22 540.00 7 799 JUN23 520.00 520.00 520.00 520.00 535.00 UNCH 1 535.00 625 JLY23 ---- ---- ---- ---- 500.00 UNCH 500.00 760 AUG23 ---- ---- ---- ---- 500.00 UNCH 500.00 763 SEP23 ---- ---- ---- ---- 505.00 UNCH 505.00 663 OCT23 ---- ---- ---- ---- 500.00 UNCH 500.00 548 NOV23 ---- ---- ---- ---- 480.00 UNCH 480.00 5 574 DEC23 ---- ---- ---- ---- 480.00 UNCH 480.00 523 JAN24 ---- ---- ---- ---- 495.00 UNCH 495.00 50 FEB24 ---- ---- ---- ---- 495.00 UNCH 495.00 50 MAR24 ---- ---- ---- ---- 495.00 UNCH 495.00 50 APR24 ---- ---- ---- ---- 495.00 UNCH 495.00 50 MAY24 ---- ---- ---- ---- 495.00 UNCH 495.00 50 JUN24 ---- ---- ---- ---- 495.00 UNCH 495.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 12 6327 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 17.25 +.23 17.02 30 802 MAY23 ---- ---- ---- ---- 17.13 -.05 17.18 775 JUN23 ---- ---- ---- ---- 17.00 -.18 17.18 25 824 JLY23 ---- ---- ---- ---- 17.05 -.15 17.20 30 912 AUG23 ---- ---- ---- ---- 17.05 -.15 17.20 30 894 SEP23 ---- ---- ---- ---- 17.05 -.15 17.20 30 937 OCT23 ---- ---- ---- ---- 17.08 -.17 17.25 10 919 NOV23 ---- ---- ---- ---- 17.08 -.17 17.25 887 DEC23 ---- ---- ---- ---- 17.08 -.17 17.25 5 840 JAN24 ---- ---- ---- ---- 17.28 -.02 17.30 15 925 FEB24 ---- ---- ---- ---- 17.28 -.02 17.30 15 961 MAR24 ---- ---- ---- ---- 17.28 -.02 17.30 15 939 APR24 ---- ---- ---- ---- 17.28 -.02 17.30 15 847 MAY24 ---- ---- ---- ---- 17.28 -.02 17.30 15 849 JUN24 ---- ---- ---- ---- 17.28 -.02 17.30 15 756 JLY24 ---- ---- ---- ---- 17.30 UNCH 17.30 516 AUG24 ---- ---- ---- ---- 17.30 UNCH 17.30 503 SEP24 ---- ---- ---- ---- 17.30 UNCH 17.30 493 OCT24 ---- ---- ---- ---- 17.30 UNCH 17.30 661 NOV24 ---- ---- ---- ---- 17.30 UNCH 17.30 661 DEC24 ---- ---- ---- ---- 17.30 UNCH 17.30 613 JAN25 ---- ---- ---- ---- 17.88 -.25 18.13 353 FEB25 ---- ---- ---- ---- 17.88 -.25 18.13 353 MAR25 ---- ---- ---- ---- 17.88 -.25 18.13 277 APR25 ---- ---- ---- ---- 18.13 -.25 18.38 142 MAY25 ---- ---- ---- ---- 18.13 -.25 18.38 142 JUN25 ---- ---- ---- ---- 18.13 -.25 18.38 55 JLY25 ---- ---- ---- ---- 18.38 -.25 18.63 100 AUG25 ---- ---- ---- ---- 18.38 -.25 18.63 100 SEP25 ---- ---- ---- ---- 18.38 -.25 18.63 100 OCT25 ---- ---- ---- ---- 18.63 -.25 18.88 25 NOV25 ---- ---- ---- ---- 18.63 -.25 18.88 25 DEC25 ---- ---- ---- ---- 18.63 -.25 18.88 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 18211 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 335.36 -.77 336.13 2464 MAY23 ---- 333.00B ---- 333.00B 333.00 +8.00 325.00 20 2223 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 20 2126 JLY23 ---- ---- ---- ---- 325.00 UNCH 325.00 20 1739 AUG23 ---- ---- ---- ---- 325.83 UNCH 325.83 30 1726 SEP23 ---- ---- ---- ---- 325.00 UNCH 325.00 20 1686 OCT23 ---- ---- ---- ---- 318.00 UNCH 318.00 1418 NOV23 ---- ---- ---- ---- 327.50 UNCH 327.50 10 1269 DEC23 ---- ---- ---- ---- 318.00 UNCH 318.00 1277 JAN24 ---- ---- ---- ---- 317.50 +5.00 312.50 124 FEB24 ---- ---- ---- ---- 317.50 +5.00 312.50 73 MAR24 ---- ---- ---- ---- 317.50 +5.00 312.50 73 APR24 ---- ---- ---- ---- 317.50 +7.50 310.00 33 MAY24 ---- ---- ---- ---- 317.50 +7.50 310.00 33 JUN24 ---- ---- ---- ---- 317.50 +7.50 310.00 33 JLY24 ---- ---- ---- ---- 317.50 +7.50 310.00 33 AUG24 ---- ---- ---- ---- 317.50 +7.50 310.00 33 SEP24 ---- ---- ---- ---- 317.50 +7.50 310.00 33 OCT24 ---- ---- ---- ---- 317.50 +7.50 310.00 33 NOV24 ---- ---- ---- ---- 317.50 +7.50 310.00 27 DEC24 ---- ---- ---- ---- 317.50 +7.50 310.00 27 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 16483 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 850.00 850.00 849.00A 850.00 850.00 -4.00 10 854.00 27 581 MAY23 825.00 825.00 815.00 815.00 815.00 -15.00 16 830.00 35 683 JUN23 780.00 780.00 780.00 780.00 795.00 +5.00 9 790.00 163 1147 JLY23 770.00 770.00 765.00 765.00 765.00 -20.00 10 785.00 3 650 AUG23 760.00 765.00 750.00 765.00 765.00 -10.00 12 775.00 3 580 SEP23 755.00 755.00 745.00 755.00 755.00 -15.00 9 770.00 3 659 OCT23 750.00 750.00 740.00 740.00 740.00 -16.00 10 756.00 260 NOV23 740.00 740.00 740.00 740.00 740.00 -21.00 5 761.00 1087 DEC23 755.00 755.00 755.00 755.00 740.00 -30.00 5 770.00 5 260 JAN24 ---- ---- ---- ---- 740.00 -30.00 770.00 50 FEB24 ---- ---- ---- ---- 745.00 -30.00 775.00 50 MAR24 ---- ---- ---- ---- 745.00 -30.00 775.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86 239 6057 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 ---- ---- ---- 420.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 AUG23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 SEP23 425.00 425.00 425.00 425.00 435.00 UNCH 3 435.00 1 OCT23 425.00 425.00 425.00 425.00 443.00 UNCH 3 443.00 1 NOV23 ---- ---- ---- ---- 443.00 UNCH 443.00 1 DEC23 ---- ---- ---- ---- 443.00 UNCH 443.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 16 GC Gold Futures APR23 2022.1 2033.8 2013.6 2022.1A 2020.9 -1.3 525 2022.2 811 1818 MAY23 2030.0 2040.1 2018.3A 2028.3B 2026.8 -2.6 1170 2029.4 1092 1528 JUN23 2038.2 2049.2 2026.1 2037.1 2035.6 -2.6 188436 2038.2 233301 409885 AUG23 2056.3 2067.1 2044.5 2055.0B 2053.6 -2.6 3899 2056.2 4335 29770 OCT23 2075.2 2082.8B 2062.4 2072.1A 2071.0 -3.1 1032 2074.1 1233 9101 DEC23 2092.4 2101.0 2079.2 2088.7A 2087.5 -3.9 3455 2091.4 3682 20263 FEB24 2112.6 2114.7 2103.5 2103.6A 2103.5 -4.6 409 2108.1 551 2354 APR24 2122.8 2123.3B 2118.8 2119.1A 2119.1 -4.4 371 2123.5 175 779 JUN24 2140.5 2140.5 2136.3 2133.3A 2133.8 -4.9 20 2138.7 10 546 AUG24 2153.2 2153.2 2153.2 2137.5A 2146.8 -5.1 4 2151.9 7 44 OCT24 ---- ---- ---- 2149.7A 2158.9 -5.4 2164.3 1 32 DEC24 ---- ---- ---- 2162.4A 2171.1 -6.3 2 2177.4 2 458 FEB25 ---- ---- ---- ---- 2187.0 -6.5 2193.5 JUN25 ---- ---- ---- ---- 2208.1 -6.7 2214.8 4 DEC25 ---- ---- ---- ---- 2234.3 -6.7 2241.0 8 JUN26 ---- ---- ---- ---- 2248.8 -6.7 2255.5 DEC26 ---- ---- ---- ---- 2273.1 -6.7 2279.8 2 JUN27 ---- ---- ---- ---- 2287.6 -6.7 2294.3 DEC27 ---- ---- ---- ---- 2309.9 -6.7 2316.6 JUN28 ---- ---- ---- ---- 2321.5 -6.7 2328.2 DEC28 ---- ---- ---- ---- 2340.8 -6.7 2347.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 199323 245200 476592 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2045.5 +30.2 2015.3 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 .2B -.1 .2B .0 UNCH 735 .0 AUG23 .0 .0 -.1 -.1 .0 UNCH 124 .0 DEC23 ---- ---- ---- ---- .0 UNCH 20 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 879 GSP APR 23 LONDON SPOT GOLD 11 ---- ---- ---- ---- 2019.40 -.80 2020.20 12 ---- ---- ---- ---- 2019.40 -.80 2020.20 13 ---- ---- ---- ---- 2019.40 -.75 2020.15 14 ---- ---- ---- ---- 2019.40 -.75 2020.15 17 ---- ---- ---- ---- 2019.40 -.75 2020.15 18 ---- ---- ---- ---- 2019.40 -.75 2020.15 19 ---- ---- ---- ---- 2019.40 -.75 2020.15 20 ---- ---- ---- ---- 2019.40 -.75 2020.15 21 ---- ---- ---- ---- 2019.40 ---- ---- 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 3.9790 3.9965 3.9580 3.9935A 3.9980 +.0145 71 3.9835 372 3022 MAY23 3.9740 3.9960 3.9260 3.9840 3.9865 +.0155 67692 3.9710 82160 109484 JUN23 3.9820 3.9900 3.9495 3.9850A 3.9890 +.0140 153 3.9750 249 2733 JLY23 3.9800 4.0010 3.9355 3.9895 3.9915 +.0125 18282 3.9790 19246 59773 AUG23 3.9720 3.9955 3.9720 3.9930A 3.9960 +.0125 46 3.9835 13 854 SEP23 3.9850 4.0050 3.9440 3.9915A 3.9955 +.0110 4394 3.9845 4571 16952 OCT23 3.9745 4.0000 3.9665A 4.0000 4.0000 +.0110 38 3.9890 25 500 NOV23 3.9915 4.0020 3.9700A 4.0020 4.0015 +.0095 24 3.9920 3 500 DEC23 3.9720 4.0075 3.9455A 3.9940A 3.9970 +.0095 2066 3.9875 2574 17633 JAN24 3.9740 3.9890B 3.9675A 4.0085B 3.9995 +.0090 1 3.9905 8 226 FEB24 ---- ---- 3.9695A 3.9500A 3.9995 +.0085 1 3.9910 14 395 MAR24 3.9770 4.0005 3.9750 3.9920A 3.9965 +.0085 81 3.9880 437 4168 APR24 ---- ---- 3.9655A 3.9655A 3.9955 +.0080 3.9875 33 326 MAY24 3.9595 3.9595 3.9595 4.0010B 3.9920 +.0070 7 3.9850 106 539 JUN24 3.9600 3.9775B 3.9475 3.9775B 3.9910 +.0060 5 3.9850 316 JLY24 ---- ---- ---- 3.9485A 3.9885 +.0065 2 3.9820 18 382 AUG24 ---- ---- 3.9615A 3.9615A 3.9880 +.0060 3.9820 121 SEP24 ---- ---- 3.9570A 3.9440A 3.9845 +.0030 2 3.9815 4 168 OCT24 ---- ---- 3.9600A 3.9600A 3.9820 +.0030 3.9790 95 NOV24 ---- ---- ---- 3.9615A 3.9845 +.0030 3.9815 119 DEC24 ---- ---- 3.9545A 3.9375A 3.9770 +.0030 3.9740 23 278 JAN25 ---- ---- ---- ---- 3.9770 +.0030 3.9740 93 FEB25 ---- ---- ---- ---- 3.9825 +.0030 3.9795 MAR25 ---- ---- ---- 3.9565A 3.9680 +.0030 3.9650 8 MAY25 ---- ---- ---- ---- 3.9675 +.0030 3.9645 JLY25 ---- ---- ---- ---- 3.9670 +.0030 3.9640 SEP25 ---- ---- ---- ---- 3.9665 +.0030 3.9635 DEC25 ---- ---- ---- ---- 3.9660 +.0030 3.9630 MAR26 ---- ---- ---- ---- 3.9820 +.0030 3.9790 MAY26 ---- ---- ---- ---- 3.9945 +.0030 3.9915 JLY26 ---- ---- ---- ---- 3.9945 +.0030 3.9915 SEP26 ---- ---- ---- ---- 4.0065 +.0030 4.0035 DEC26 ---- ---- ---- 3.9945A 4.0170 +.0030 4.0140 2 MAR27 ---- ---- ---- ---- 4.0145 +.0030 4.0115 MAY27 ---- ---- ---- ---- 4.0120 +.0030 4.0090 JLY27 ---- ---- ---- ---- 4.0095 +.0030 4.0065 SEP27 ---- ---- ---- ---- 4.0070 +.0030 4.0040 DEC27 ---- ---- ---- ---- 4.0195 +.0030 4.0165 MAR28 ---- ---- ---- ---- 4.0170 +.0030 4.0140 MAY28 ---- ---- ---- ---- 4.0145 +.0030 4.0115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 92865 109856 218687 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 203 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.9800 -.0770 4.0570 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 3.9993 +.0131 3.9862 1367 MAY23 ---- ---- ---- ---- 3.9867 +.0153 3.9714 1484 JUN23 ---- ---- ---- ---- 3.9892 +.0138 3.9754 1033 JLY23 ---- ---- ---- ---- 3.9920 +.0125 3.9795 874 AUG23 ---- ---- ---- ---- 3.9960 +.0124 3.9836 827 SEP23 ---- ---- ---- ---- 3.9960 +.0110 3.9850 1058 OCT23 ---- ---- ---- ---- 4.0001 +.0108 3.9893 1058 NOV23 ---- ---- ---- ---- 4.0011 +.0095 3.9916 1028 DEC23 ---- ---- ---- ---- 3.9973 +.0095 3.9878 1042 JAN24 ---- ---- ---- ---- 3.9995 +.0090 3.9905 1099 FEB24 ---- ---- ---- ---- 3.9992 +.0085 3.9907 498 MAR24 ---- ---- ---- ---- 3.9964 +.0084 3.9880 498 APR24 ---- ---- ---- ---- 3.9952 +.0079 3.9873 498 MAY24 ---- ---- ---- ---- 3.9919 +.0069 3.9850 498 JUN24 ---- ---- ---- ---- 3.9907 +.0060 3.9847 498 JLY24 ---- ---- ---- ---- 3.9885 +.0065 3.9820 498 AUG24 ---- ---- ---- ---- 3.9877 +.0057 3.9820 SEP24 ---- ---- ---- ---- 3.9843 +.0030 3.9813 OCT24 ---- ---- ---- ---- 3.9822 +.0030 3.9792 NOV24 ---- ---- ---- ---- 3.9838 +.0030 3.9808 DEC24 ---- ---- ---- ---- 3.9770 +.0030 3.9740 JAN25 ---- ---- ---- ---- 3.9775 +.0030 3.9745 FEB25 ---- ---- ---- ---- 3.9810 +.0030 3.9780 MAR25 ---- ---- ---- ---- 3.9680 +.0030 3.9650 MAY25 ---- ---- ---- ---- 3.9675 +.0030 3.9645 JLY25 ---- ---- ---- ---- 3.9670 +.0030 3.9640 SEP25 ---- ---- ---- ---- 3.9665 +.0030 3.9635 DEC25 ---- ---- ---- ---- 3.9660 +.0030 3.9630 MAR26 ---- ---- ---- ---- 3.9820 +.0030 3.9790 MAY26 ---- ---- ---- ---- 3.9945 +.0030 3.9915 JLY26 ---- ---- ---- ---- 3.9945 +.0030 3.9915 SEP26 ---- ---- ---- ---- 4.0065 +.0030 4.0035 DEC26 ---- ---- ---- ---- 4.0170 +.0030 4.0140 MAR27 ---- ---- ---- ---- 4.0145 +.0030 4.0115 MAY27 ---- ---- ---- ---- 4.0120 +.0030 4.0090 JLY27 ---- ---- ---- ---- 4.0095 +.0030 4.0065 SEP27 ---- ---- ---- ---- 4.0070 +.0030 4.0040 DEC27 ---- ---- ---- ---- 4.0195 +.0030 4.0165 MAR28 ---- ---- ---- ---- 4.0170 +.0030 4.0140 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13858 HGT COPPER TAS FUTURES MAY23 .0000 .0010B -.0005 -.0005 .0000 UNCH 1761 .0000 JLY23 .0000 .0005B -.0010 .0005B .0000 UNCH 564 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 16 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 22 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2363 HRC NYMEX STEEL FUTURES APR23 1173.00 1175.00 1150.00 1163.00A 1162.00 -9.00 151 1171.00 90 5057 MAY23 1100.00 1100.00 1072.00 1089.00 1084.00 -24.00 188 1108.00 242 6201 JUN23 990.00 995.00 975.00 992.00 982.00 -22.00 167 1004.00 241 4609 JLY23 921.00 923.00 905.00 918.00 915.00 -20.00 140 935.00 211 2339 AUG23 884.00 884.00 880.00A 883.00 884.00 -16.00 3 900.00 128 2094 SEP23 853.00 859.00 853.00 857.00A 856.00 -23.00 2 879.00 5 2172 OCT23 826.00 837.00 826.00 837.00 837.00 -22.00 5 859.00 12 1713 NOV23 831.00 833.00 811.00 820.00 820.00 -27.00 27 847.00 3 1551 DEC23 800.00 813.00 800.00 806.00 809.00 -21.00 13 830.00 28 1529 JAN24 801.00 801.00 801.00 803.00B 801.00 -37.00 1 838.00 13 158 FEB24 801.00 802.00B 801.00 802.00B 801.00 -13.00 1 814.00 268 MAR24 ---- ---- ---- ---- 806.00 UNCH 806.00 123 APR24 ---- ---- ---- ---- 820.00 -15.00 835.00 25 91 MAY24 ---- ---- ---- ---- 820.00 -15.00 835.00 135 JUN24 ---- ---- ---- ---- 817.00 -15.00 832.00 60 JLY24 ---- ---- ---- ---- 817.00 -15.00 832.00 AUG24 ---- ---- ---- ---- 817.00 -15.00 832.00 75 SEP24 ---- ---- ---- ---- 817.00 -15.00 832.00 OCT24 ---- ---- ---- ---- 817.00 -15.00 832.00 NOV24 ---- ---- ---- ---- 817.00 -15.00 832.00 25 DEC24 ---- ---- ---- ---- 817.00 -15.00 832.00 JAN25 ---- ---- ---- ---- 817.00 -15.00 832.00 FEB25 ---- ---- ---- ---- 817.00 -15.00 832.00 MAR25 ---- ---- ---- ---- 817.00 -15.00 832.00 APR25 ---- ---- ---- ---- 817.00 -15.00 832.00 MAY25 ---- ---- ---- ---- 817.00 -15.00 832.00 JUN25 ---- ---- ---- ---- 817.00 -15.00 832.00 JLY25 ---- ---- ---- ---- 817.00 -15.00 832.00 AUG25 ---- ---- ---- ---- 817.00 -15.00 832.00 SEP25 ---- ---- ---- ---- 817.00 -15.00 832.00 OCT25 ---- ---- ---- ---- 817.00 -15.00 832.00 NOV25 ---- ---- ---- ---- 817.00 -15.00 832.00 DEC25 ---- ---- ---- ---- 817.00 -15.00 832.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 698 998 28200 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 APR23 ---- ---- ---- ---- 57.70 -.90 58.60 9 MAY23 ---- ---- ---- ---- 57.00 UNCH 57.00 23 JUN23 ---- ---- ---- ---- 54.19 -1.31 55.50 98 JLY23 ---- ---- ---- ---- 54.00 +1.25 52.75 15 135 AUG23 ---- ---- ---- ---- 54.00 +1.25 52.75 15 140 SEP23 ---- ---- ---- ---- 53.13 +.63 52.50 10 110 OCT23 ---- ---- ---- ---- 51.50 -.88 52.38 162 NOV23 ---- ---- ---- ---- 51.50 UNCH 51.50 156 DEC23 ---- ---- ---- ---- 51.50 +.87 50.63 93 JAN24 ---- ---- ---- ---- 51.00 UNCH 51.00 5 26 FEB24 ---- ---- ---- ---- 51.00 UNCH 51.00 5 26 MAR24 ---- ---- ---- ---- 51.00 UNCH 51.00 5 20 APR24 ---- ---- ---- ---- 51.00 +.75 50.25 25 MAY24 ---- ---- ---- ---- 51.00 +.75 50.25 25 JUN24 ---- ---- ---- ---- 51.00 +.75 50.25 25 JLY24 ---- ---- ---- ---- 51.25 +1.25 50.00 AUG24 ---- ---- ---- ---- 51.25 +1.25 50.00 SEP24 ---- ---- ---- ---- 51.25 +1.25 50.00 OCT24 ---- ---- ---- ---- 51.25 +1.25 50.00 NOV24 ---- ---- ---- ---- 51.25 +1.25 50.00 DEC24 ---- ---- ---- ---- 51.25 +1.25 50.00 JAN25 ---- ---- ---- ---- 51.25 +1.25 50.00 FEB25 ---- ---- ---- ---- 51.25 +1.25 50.00 MAR25 ---- ---- ---- ---- 51.25 +1.25 50.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 1073 MGC Micro Gold Futures APR23 2031.6 2031.6 2013.1 2021.6A 2020.9 -1.3 19 2022.2 89 3303 JUN23 2038.4 2049.5 2026.1 2037.1 2035.6 -2.6 74123 2038.2 90287 18003 AUG23 2055.0 2067.4 2045.8 2055.3B 2053.6 -2.6 545 2056.2 656 1194 OCT23 2075.0 2085.0 2062.4 2075.7B 2071.0 -3.1 240 2074.1 321 328 DEC23 2092.0 2101.0 2078.5 2091.3B 2087.5 -3.9 106 2091.4 155 438 FEB24 2109.2 2117.2 2101.4 2107.2B 2103.5 -4.6 36 2108.1 26 130 APR24 2127.0 2130.1 2108.7 2119.4B 2119.1 -4.4 14 2123.5 36 48 JUN24 ---- ---- ---- 2124.7A 2133.8 -4.9 2138.7 2 10 AUG24 ---- ---- ---- 2151.2A 2146.8 -5.1 2151.9 1 OCT24 ---- ---- ---- ---- 2158.9 -5.4 2164.3 DEC24 ---- ---- ---- ---- 2171.1 -6.3 2177.4 5 FEB25 ---- ---- ---- ---- 2187.0 -6.5 2193.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75083 91572 23460 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 3.9730 4.0000 3.9270A 3.9835 3.9865 +.0155 4730 3.9710 5954 2171 JUN23 ---- ---- ---- 3.9550A 3.9890 +.0140 3.9750 2 6 JLY23 3.9800 4.0000B 3.9365A 3.9880A 3.9915 +.0125 95 3.9790 320 252 AUG23 ---- ---- ---- ---- 3.9960 +.0125 3.9835 SEP23 3.9500 4.0000 3.9500 4.0060B 3.9955 +.0110 2 3.9845 5 34 OCT23 ---- ---- ---- ---- 4.0000 +.0110 3.9890 NOV23 ---- ---- ---- ---- 4.0015 +.0095 3.9920 DEC23 ---- ---- ---- 3.9670A 3.9970 +.0095 3.9875 1 4 JAN24 ---- ---- ---- ---- 3.9995 +.0090 3.9905 FEB24 ---- ---- ---- ---- 3.9995 +.0085 3.9910 MAR24 ---- ---- ---- ---- 3.9965 +.0085 3.9880 1 APR24 ---- ---- ---- ---- 3.9955 +.0080 3.9875 MAY24 ---- ---- ---- ---- 3.9920 +.0070 3.9850 JUN24 ---- ---- ---- ---- 3.9910 +.0060 3.9850 JLY24 ---- ---- ---- ---- 3.9885 +.0065 3.9820 AUG24 ---- ---- ---- ---- 3.9880 +.0060 3.9820 SEP24 ---- ---- ---- ---- 3.9845 +.0030 3.9815 OCT24 ---- ---- ---- ---- 3.9820 +.0030 3.9790 NOV24 ---- ---- ---- ---- 3.9845 +.0030 3.9815 DEC24 ---- ---- ---- ---- 3.9770 +.0030 3.9740 JAN25 ---- ---- ---- ---- 3.9770 +.0030 3.9740 FEB25 ---- ---- ---- ---- 3.9825 +.0030 3.9795 MAR25 ---- ---- ---- ---- 3.9680 +.0030 3.9650 MAY25 ---- ---- ---- ---- 3.9675 +.0030 3.9645 JLY25 ---- ---- ---- ---- 3.9670 +.0030 3.9640 SEP25 ---- ---- ---- ---- 3.9665 +.0030 3.9635 DEC25 ---- ---- ---- ---- 3.9660 +.0030 3.9630 MAR26 ---- ---- ---- ---- 3.9820 +.0030 3.9790 MAY26 ---- ---- ---- ---- 3.9945 +.0030 3.9915 JLY26 ---- ---- ---- ---- 3.9945 +.0030 3.9915 SEP26 ---- ---- ---- ---- 4.0065 +.0030 4.0035 DEC26 ---- ---- ---- ---- 4.0170 +.0030 4.0140 MAR27 ---- ---- ---- ---- 4.0145 +.0030 4.0115 MAY27 ---- ---- ---- ---- 4.0120 +.0030 4.0090 JLY27 ---- ---- ---- ---- 4.0095 +.0030 4.0065 SEP27 ---- ---- ---- ---- 4.0070 +.0030 4.0040 DEC27 ---- ---- ---- ---- 4.0195 +.0030 4.0165 MAR28 ---- ---- ---- ---- 4.0170 +.0030 4.0140 MAY28 ---- ---- ---- ---- 4.0145 +.0030 4.0115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4827 6282 2468 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 100.44 -4.49 104.93 105 MAY23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 JUN23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 JLY23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 AUG23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 SEP23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 OCT23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 NOV23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 DEC23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1085 MOX Molybdenum Oxide (Platts) Futures MAY23 ---- ---- ---- ---- 21.72 -.28 22.00 5 5 JLY23 ---- ---- ---- ---- 22.08 -.30 22.38 11 OCT23 ---- ---- ---- ---- 22.23 -.17 22.40 17 NOV23 ---- ---- ---- ---- 22.23 -.27 22.50 17 DEC23 ---- ---- ---- ---- 22.33 -.27 22.60 23 JAN24 ---- ---- ---- ---- 22.53 -.27 22.80 23 FEB24 ---- ---- ---- ---- 22.75 -.25 23.00 23 MAR24 ---- ---- ---- ---- 22.75 -.25 23.00 17 APR24 ---- ---- ---- ---- 22.50 -.50 23.00 17 MAY24 ---- ---- ---- ---- 22.50 -.50 23.00 17 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 170 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAY23 ---- ---- ---- ---- ---- UNCH 893.5 QC E-mini Copper Futures MAY23 3.9760 3.9960B 3.9280A 3.9820 3.9860 +.0140 253 3.9720 403 320 JUN23 3.9840 3.9840 3.9380 3.9980B 3.9900 +.0140 6 3.9760 22 JLY23 3.9560 4.0000B 3.9380A 3.9620A 3.9920 +.0120 4 3.9800 17 35 AUG23 ---- ---- ---- ---- 3.9960 +.0120 3.9840 SEP23 3.9700 4.0040B 3.9440A 4.0040B 3.9960 +.0120 4 3.9840 5 5 OCT23 ---- ---- ---- ---- 4.0000 +.0100 3.9900 NOV23 ---- ---- ---- ---- 4.0020 +.0100 3.9920 DEC23 ---- ---- ---- ---- 3.9980 +.0100 3.9880 JAN24 ---- ---- ---- ---- 4.0000 +.0100 3.9900 FEB24 ---- ---- ---- ---- 4.0000 +.0080 3.9920 MAR24 ---- ---- ---- ---- 3.9960 +.0080 3.9880 APR24 ---- ---- ---- ---- 3.9960 +.0080 3.9880 MAY24 ---- ---- ---- ---- 3.9920 +.0060 3.9860 JUN24 ---- ---- ---- ---- 3.9920 +.0060 3.9860 JLY24 ---- ---- ---- ---- 3.9880 +.0060 3.9820 AUG24 ---- ---- ---- ---- 3.9880 +.0060 3.9820 SEP24 ---- ---- ---- ---- 3.9840 +.0020 3.9820 OCT24 ---- ---- ---- ---- 3.9820 +.0020 3.9800 NOV24 ---- ---- ---- ---- 3.9840 +.0020 3.9820 DEC24 ---- ---- ---- ---- 3.9780 +.0040 3.9740 JAN25 ---- ---- ---- ---- 3.9780 +.0040 3.9740 FEB25 ---- ---- ---- ---- 3.9820 +.0020 3.9800 MAR25 ---- ---- ---- ---- 3.9680 +.0020 3.9660 MAY25 ---- ---- ---- ---- 3.9680 +.0040 3.9640 JLY25 ---- ---- ---- ---- 3.9680 +.0040 3.9640 SEP25 ---- ---- ---- ---- 3.9660 +.0020 3.9640 DEC25 ---- ---- ---- ---- 3.9660 +.0020 3.9640 MAR26 ---- ---- ---- ---- 3.9820 +.0020 3.9800 MAY26 ---- ---- ---- ---- 3.9940 +.0020 3.9920 JLY26 ---- ---- ---- ---- 3.9940 +.0020 3.9920 SEP26 ---- ---- ---- ---- 4.0060 +.0020 4.0040 DEC26 ---- ---- ---- ---- 4.0180 +.0040 4.0140 MAR27 ---- ---- ---- ---- 4.0140 +.0020 4.0120 MAY27 ---- ---- ---- ---- 4.0120 +.0020 4.0100 JLY27 ---- ---- ---- ---- 4.0100 +.0040 4.0060 SEP27 ---- ---- ---- ---- 4.0080 +.0040 4.0040 DEC27 ---- ---- ---- ---- 4.0200 +.0040 4.0160 MAR28 ---- ---- ---- ---- 4.0180 +.0040 4.0140 TOTAL EST.VOL VOLUME OPEN INT TOTAL 267 425 382 QI E-Mini Silver Futures MAY23 25.1875 25.2875 24.7875A 25.0875 25.0370 -.0640 297 25.1010 365 430 JLY23 25.4500 25.4875B 25.0000 25.3375B 25.2480 -.0580 28 25.3060 36 95 SEP23 25.2750 25.6875B 25.2000A 25.5500B 25.4540 -.0530 1 25.5070 5 23 DEC23 ---- 25.9750B 25.4875A 25.9750B 25.7520 -.0480 3 25.8000 6 24 JAN24 ---- ---- ---- ---- 25.8680 -.0480 25.9160 MAR24 ---- ---- ---- 26.1125B 26.0320 -.0280 26.0600 2 2 MAY24 ---- ---- ---- 26.0250A 26.2050 -.0170 26.2220 4 JLY24 ---- ---- ---- ---- 26.3370 -.0170 26.3540 SEP24 ---- ---- ---- ---- 26.4960 -.0170 26.5130 DEC24 ---- ---- ---- ---- 26.7970 -.0170 26.8140 JAN25 ---- ---- ---- ---- 26.9170 -.0170 26.9340 TOTAL EST.VOL VOLUME OPEN INT TOTAL 329 414 578 QO E-Mini Gold Futures JUN23 2038.25 2049.25 2026.25 2037.25 2035.60 -2.60 1856 2038.20 3333 727 AUG23 2065.25 2065.25 2065.25 2044.50A 2053.60 -2.60 14 2056.20 35 56 OCT23 2076.75 2082.50 2076.75 2084.50B 2071.00 -3.10 2 2074.10 12 12 DEC23 2094.00 2099.50 2088.00 2086.25A 2087.50 -3.90 19 2091.40 3 53 FEB24 ---- ---- ---- 2094.50A 2103.50 -4.60 2108.10 2 12 APR24 ---- ---- ---- 2132.25B 2119.10 -4.40 2 2123.50 25 JUN24 ---- ---- ---- 2124.75A 2133.80 -4.90 2138.70 AUG24 ---- ---- ---- ---- 2146.80 -5.10 2151.90 OCT24 ---- ---- ---- 2155.00A 2158.90 -5.40 2164.30 2 DEC24 ---- ---- ---- 2166.75A 2171.10 -6.30 2177.40 2 FEB25 ---- ---- ---- ---- 2187.00 -6.50 2193.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1893 3385 889 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 440.50 UNCH 440.50 33 MAY23 ---- ---- ---- ---- 443.80 UNCH 443.80 JUN23 ---- ---- ---- ---- 440.50 UNCH 440.50 67 327 AUG23 ---- ---- ---- ---- 441.15 UNCH 441.15 OCT23 ---- ---- ---- ---- 441.80 UNCH 441.80 DEC23 ---- ---- ---- ---- 442.45 UNCH 442.45 FEB24 ---- ---- ---- ---- 443.10 UNCH 443.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 360 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 1991.30 UNCH 1991.30 51 MAY23 ---- ---- ---- ---- 1997.80 UNCH 1997.80 JUN23 ---- ---- ---- ---- 2000.70 UNCH 2000.70 101 355 AUG23 ---- ---- ---- ---- 2001.30 UNCH 2001.30 OCT23 ---- ---- ---- ---- 2001.90 UNCH 2001.90 DEC23 ---- ---- ---- ---- 2002.50 UNCH 2002.50 FEB24 ---- ---- ---- ---- 2003.10 UNCH 2003.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 406 SI Silver Futures APR23 25.115 25.145 24.790 24.730A 24.963 -.059 74 25.022 24 39 MAY23 25.175 25.295 24.785 25.090 25.037 -.064 63324 25.101 80733 93420 JUN23 25.235 25.325 24.890 25.185A 25.143 -.058 121 25.201 78 31 JLY23 25.375 25.500 25.000 25.300B 25.248 -.058 7509 25.306 9191 26010 SEP23 25.565 25.660 25.235 25.440A 25.454 -.053 1157 25.507 1246 6463 DEC23 25.860 25.985 25.545 25.790A 25.752 -.048 892 25.800 894 4447 JAN24 ---- ---- ---- 26.040B 25.868 -.048 25.916 146 MAR24 25.940 26.100 25.935 26.115B 26.032 -.028 69 26.060 194 491 MAY24 ---- ---- ---- 26.395B 26.205 -.017 5 26.222 6 141 JLY24 ---- ---- ---- ---- 26.337 -.017 26.354 4 SEP24 ---- ---- ---- 26.580B 26.496 -.017 26.513 DEC24 ---- ---- ---- ---- 26.797 -.017 26.814 10 JAN25 ---- ---- ---- ---- 26.917 -.017 26.934 JLY25 ---- ---- ---- ---- 26.960 -.017 26.977 3 DEC25 ---- ---- ---- ---- 27.072 -.017 27.089 JLY26 ---- ---- ---- ---- 27.863 -.017 27.880 5 DEC26 ---- ---- ---- ---- 27.965 -.017 27.982 JLY27 ---- ---- ---- ---- 28.073 -.017 28.090 DEC27 ---- ---- ---- ---- 28.175 -.017 28.192 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73151 92366 131210 SIL Micro Silver Futures APR23 ---- ---- ---- 25.215B 24.963 -.059 25.022 2 124 MAY23 25.190 25.300 24.785 25.090 25.037 -.064 10061 25.101 11728 6124 JUN23 25.295 25.375 24.990 25.185A 25.143 -.058 78 25.201 18 13 JLY23 25.365 25.500 25.000 25.290A 25.248 -.058 533 25.306 326 562 SEP23 25.555 25.635 25.280 25.510B 25.454 -.053 41 25.507 22 122 DEC23 25.855 25.930 25.595 25.790A 25.752 -.048 27 25.800 105 215 JAN24 ---- ---- ---- 25.780A 25.868 -.048 25.916 1 MAR24 ---- ---- ---- 25.970A 26.032 -.028 26.060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10740 12201 7161 SIT SILVER TAS FUTURES MAY23 .000 .009B -.001 .009B .000 UNCH 615 .000 JLY23 .000 .001B -.001 -.001 .000 UNCH 202 .000 SEP23 .000 .000 .000 .000 .000 UNCH 78 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 895 SSP APR 23 LONDON SPOT SILVER 11 ---- ---- ---- ---- 24.895 -.050 24.945 12 ---- ---- ---- ---- 24.895 -.050 24.945 13 ---- ---- ---- ---- 24.895 -.050 24.945 14 ---- ---- ---- ---- 24.895 -.050 24.945 17 ---- ---- ---- ---- 24.895 -.050 24.945 18 ---- ---- ---- ---- 24.895 -.050 24.945 19 ---- ---- ---- ---- 24.895 -.050 24.945 20 ---- ---- ---- ---- 24.895 -.050 24.945 21 ---- ---- ---- ---- 24.895 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- 118.90A 118.90A 119.67 -.57 120.24 171 MAY23 ---- 119.02B 117.06A 119.02B 117.46 -1.01 118.47 JUN23 ---- ---- ---- ---- 116.92 -.63 117.55 JLY23 ---- ---- ---- ---- 116.26 -.59 116.85 AUG23 ---- ---- ---- ---- 114.45 -.59 115.04 SEP23 ---- ---- ---- ---- 112.67 -.65 113.32 OCT23 ---- ---- ---- ---- 112.66 -.69 113.35 NOV23 ---- ---- ---- ---- 111.12 -.65 111.77 DEC23 ---- ---- ---- ---- 109.62 -.65 110.27 JAN24 ---- ---- ---- ---- 109.18 -.62 109.80 FEB24 ---- ---- ---- ---- 108.18 -.67 108.85 MAR24 ---- ---- ---- ---- 107.17 -.73 107.90 APR24 ---- ---- ---- ---- 106.36 -.68 107.04 MAY24 ---- ---- ---- ---- 105.35 -.79 106.14 JUN24 ---- ---- ---- ---- 104.34 -.95 105.29 JLY24 ---- ---- ---- ---- 103.69 -.83 104.52 AUG24 ---- ---- ---- ---- 102.68 -1.04 103.72 SEP24 ---- ---- ---- ---- 101.66 -1.31 102.97 OCT24 ---- ---- ---- ---- 101.14 -1.13 102.27 NOV24 ---- ---- ---- ---- 100.12 -1.45 101.57 DEC24 ---- ---- ---- ---- 99.11 -1.80 100.91 JAN25 ---- ---- ---- ---- 98.65 -2.89 101.54 FEB25 ---- ---- ---- ---- 98.65 -2.23 100.88 MAR25 ---- ---- ---- ---- 98.65 -1.62 100.27 APR25 ---- ---- ---- ---- 97.33 -.99 98.32 MAY25 ---- ---- ---- ---- 97.33 -.44 97.77 JUN25 ---- ---- ---- ---- 97.33 +.11 97.22 JLY25 ---- ---- ---- ---- 97.33 +.66 96.67 AUG25 ---- ---- ---- ---- 97.33 +1.16 96.17 SEP25 ---- ---- ---- ---- 97.33 +1.61 95.72 OCT25 ---- ---- ---- ---- 97.33 +2.06 95.27 NOV25 ---- ---- ---- ---- 97.33 +2.51 94.82 DEC25 ---- ---- ---- ---- 97.33 +2.96 94.37 JAN26 ---- ---- ---- ---- 94.68 +.85 93.83 FEB26 ---- ---- ---- ---- 94.68 +1.25 93.43 MAR26 ---- ---- ---- ---- 94.68 +1.65 93.03 APR26 ---- ---- ---- ---- 94.68 +2.05 92.63 MAY26 ---- ---- ---- ---- 94.68 +2.45 92.23 JUN26 ---- ---- ---- ---- 94.68 +2.85 91.83 JLY26 ---- ---- ---- ---- 94.68 +3.25 91.43 AUG26 ---- ---- ---- ---- 94.68 +3.60 91.08 SEP26 ---- ---- ---- ---- 94.68 +3.95 90.73 OCT26 ---- ---- ---- ---- 94.68 +4.30 90.38 NOV26 ---- ---- ---- ---- 94.68 +4.65 90.03 DEC26 ---- ---- ---- ---- 94.68 +4.83 89.85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- 2020.9 -1.3 2022.2 JUN23 ---- ---- ---- ---- 2035.6 -2.6 2038.2 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.9865 +.0155 3.9710 JLY23 ---- ---- ---- ---- 3.9915 +.0125 3.9790 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.037 -.064 25.101 JLY23 ---- ---- ---- ---- 25.248 -.058 25.306 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 ---- ---- ---- ---- 697.75 -35.00 732.75 1675 ---- ---- ---- ---- 672.75 -35.00 707.75 1700 ---- ---- ---- ---- 647.75 -35.00 682.75 1725 ---- ---- ---- ---- 622.75 -35.00 657.75 1750 ---- ---- ---- ---- 597.75 -35.00 632.75 1775 ---- ---- ---- ---- 572.75 -35.00 607.75 1800 ---- ---- ---- ---- 547.75 -35.00 582.75 1825 ---- ---- ---- ---- 522.75 -35.00 557.75 1850 ---- ---- 488.50A 488.50A 497.75 -35.00 532.75 1875 ---- ---- 463.50A 463.50A 472.75 -35.00 507.75 1900 ---- ---- 438.75A 438.75A 447.75 -35.00 482.75 1925 ---- ---- 413.75A 413.75A 422.75 -35.00 457.75 1950 ---- ---- 389.00A 389.00A 397.75 -35.00 432.75 1975 ---- ---- 364.25A 364.25A 373.00 -35.00 408.00 2000 ---- ---- 339.50A 339.50A 348.25 -35.00 383.25 2025 ---- ---- 315.00A 315.00A 323.75 -34.75 358.50 2050 ---- ---- 290.50A 290.50A 299.25 -34.75 334.00 2075 ---- ---- 266.25A 266.25A 275.00 -34.50 309.50 2100 ---- ---- 242.25A 242.25A 251.00 -34.25 285.25 2125 ---- ---- 218.75A 218.75A 227.50 -34.00 261.50 2150 ---- ---- 195.75A 195.75A 204.25 -33.75 238.00 2175 ---- ---- 173.50A 173.50A 182.00 -32.75 214.75 2200 ---- ---- 152.25A 152.25A 160.25 -32.00 192.25 2225 ---- ---- 132.50A 132.50A 139.75 -31.00 170.75 2250 ---- ---- 114.00A 114.00A 120.50 -29.50 150.00 2275 ---- ---- 97.00A 97.00A 102.75 -28.00 130.75 2300 ---- ---- 81.75A 81.75A 86.75 -26.00 112.75 10 2325 ---- ---- 68.00A 68.00A 72.50 -23.75 96.25 2350 ---- ---- 56.00A 56.00A 60.00 -21.50 81.50 2375 ---- ---- 45.75A 45.75A 49.25 -19.00 68.25 2400 ---- ---- 37.25A 37.25A 40.00 -16.75 56.75 2425 ---- ---- 30.25A 30.25A 32.50 -14.50 47.00 2450 ---- ---- 24.50A 24.50A 26.25 -12.25 38.50 2475 ---- ---- 19.75A 19.75A 21.25 -10.50 31.75 20 2500 ---- ---- 16.00A 16.00A 17.00 -8.75 25.75 10 2525 ---- ---- 13.00A 13.00A 13.75 -7.25 21.00 2550 ---- ---- 10.50A 10.50A 11.00 -6.25 17.25 2575 ---- ---- 8.75A 8.75A 8.75 -5.25 14.00 2600 ---- ---- 7.25A 7.25A 7.25 -4.25 11.50 50 2625 ---- ---- 6.00A 6.00A 5.75 -3.75 9.50 2650 ---- ---- 5.25A 5.25A 4.75 -3.00 7.75 100 2675 ---- ---- 4.50A 4.50A 3.75 -2.75 6.50 2700 ---- ---- 3.75A 3.75A 3.00 -2.25 5.25 50 2725 ---- ---- 3.25A 3.25A 2.50 -2.00 4.50 2750 ---- ---- 3.00A 3.00A 2.00 -1.75 3.75 2775 ---- ---- 2.75A 2.75A 1.75 -1.50 3.25 2800 ---- ---- 2.25A 2.25A 1.50 -1.25 2.75 2825 ---- ---- ---- ---- 1.25 -1.00 2.25 2850 ---- ---- ---- ---- 1.00 -1.00 2.00 2875 ---- ---- ---- ---- .75 -.75 1.50 2900 ---- ---- ---- ---- .75 -.75 1.50 2925 ---- ---- ---- ---- .50 -.75 1.25 2950 ---- ---- ---- ---- .50 -.50 1.00 2975 ---- ---- ---- ---- .50 -.50 1.00 3000 ---- ---- ---- ---- .25 -.50 .75 50 3025 ---- ---- ---- ---- .25 -.50 .75 100 3050 ---- ---- ---- ---- .25 -.25 .50 50 3075 ---- ---- ---- ---- .25 -.25 .50 3100 ---- ---- ---- ---- .25 -.25 .50 3125 ---- ---- ---- ---- .25 -.25 .50 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 708.75 -35.00 743.75 1675 ---- ---- 675.50A 675.50A 683.75 -35.00 718.75 1700 ---- ---- 650.50A 650.50A 658.75 -35.00 693.75 1725 ---- ---- 625.50A 625.50A 633.75 -35.00 668.75 1750 ---- ---- 600.75A 600.75A 608.75 -35.00 643.75 1775 ---- ---- 576.00A 576.00A 583.75 -35.00 618.75 1800 ---- ---- 551.25A 551.25A 559.00 -35.00 594.00 1825 ---- ---- 526.50A 526.50A 534.25 -35.00 569.25 1850 ---- ---- 502.00A 502.00A 509.50 -35.00 544.50 1875 ---- ---- 477.50A 477.50A 485.00 -35.00 520.00 1900 ---- ---- 453.00A 453.00A 460.75 -34.75 495.50 1925 ---- ---- 429.00A 429.00A 436.50 -34.75 471.25 1950 ---- ---- 405.00A 405.00A 412.50 -34.75 447.25 1975 ---- ---- 381.00A 381.00A 388.75 -34.50 423.25 2000 ---- ---- 357.50A 357.50A 365.50 -34.00 399.50 2025 ---- ---- 334.50A 334.50A 342.25 -33.75 376.00 2050 ---- ---- 311.75A 311.75A 319.50 -33.25 352.75 2075 ---- ---- 289.50A 289.50A 297.25 -32.75 330.00 2100 ---- ---- 267.75A 267.75A 275.25 -32.25 307.50 2125 ---- ---- 246.75A 246.75A 254.25 -31.50 285.75 2150 ---- ---- 226.75A 226.75A 233.75 -30.50 264.25 2175 ---- ---- 207.25A 207.25A 214.00 -29.75 243.75 2200 ---- ---- 189.00A 189.00A 195.25 -28.50 223.75 2225 ---- ---- 171.50A 171.50A 177.25 -27.50 204.75 2250 ---- ---- 155.00A 155.00A 160.25 -26.50 186.75 2275 ---- ---- 139.50A 139.50A 144.50 -25.25 169.75 2300 ---- ---- 125.25A 125.25A 129.75 -24.00 153.75 2325 ---- ---- 111.75A 111.75A 115.75 -22.75 138.50 2350 ---- ---- 99.75A 99.75A 103.25 -21.25 124.50 2375 ---- ---- 88.50A 88.50A 91.75 -19.75 111.50 2400 ---- ---- 78.50A 78.50A 81.25 -18.25 99.50 2425 ---- ---- 69.50A 69.50A 71.75 -16.75 88.50 10 2450 ---- ---- 61.50A 61.50A 63.50 -15.25 78.75 10 2475 ---- ---- 54.25A 54.25A 56.00 -14.00 70.00 10 2500 ---- ---- 48.00A 48.00A 49.50 -12.50 62.00 5 2525 ---- ---- 42.50A 42.50A 43.75 -11.25 55.00 2550 ---- ---- 37.50A 37.50A 38.50 -10.25 48.75 2575 ---- ---- 33.25A 33.25A 34.00 -9.25 43.25 2600 ---- ---- 29.25A 29.25A 30.00 -8.50 38.50 2625 ---- ---- 25.75A 25.75A 26.50 -7.50 34.00 2650 ---- ---- 23.00A 23.00A 23.50 -6.75 30.25 2675 ---- ---- 20.25A 20.25A 20.75 -6.25 27.00 2700 ---- ---- 18.00A 18.00A 18.50 -5.50 24.00 75 2725 ---- ---- 16.00A 16.00A 16.50 -4.75 21.25 2750 ---- ---- 14.50A 14.50A 14.50 -4.50 19.00 2775 ---- ---- 13.00A 13.00A 13.00 -4.00 17.00 2800 ---- ---- 11.75A 11.75A 11.50 -3.75 15.25 2825 ---- ---- 10.50A 10.50A 10.25 -3.25 13.50 2850 ---- ---- 9.50A 9.50A 9.25 -2.75 12.00 2875 ---- ---- 8.75A 8.75A 8.25 -2.50 10.75 2900 ---- ---- 8.00A 8.00A 7.25 -2.50 9.75 2925 ---- ---- 7.25A 7.25A 6.50 -2.25 8.75 2950 ---- ---- 6.50A 6.50A 6.00 -2.00 8.00 2975 ---- ---- 6.00A 6.00A 5.25 -1.75 7.00 3000 ---- ---- 5.50A 5.50A 4.75 -1.75 6.50 3025 ---- ---- 5.25A 5.25A 4.25 -1.50 5.75 3050 ---- ---- 4.75A 4.75A 4.00 -1.25 5.25 3075 ---- ---- 4.50A 4.50A 3.50 -1.25 4.75 3100 ---- ---- 4.00A 4.00A 3.25 -1.00 4.25 3125 ---- ---- 3.75A 3.75A 3.00 -1.00 4.00 3150 ---- ---- ---- ---- 2.75 -.75 3.50 3175 ---- ---- ---- ---- 2.50 -.75 3.25 10 3200 ---- ---- ---- ---- 2.25 -.75 3.00 3225 ---- ---- ---- ---- 2.00 -.75 2.75 AX JLY23 Aluminum Option CALL 1725 ---- ---- 636.50A 636.50A 641.75 -34.75 676.50 1750 ---- ---- 612.00A 612.00A 617.25 -34.50 651.75 1775 ---- ---- 587.50A 587.50A 592.75 -34.25 627.00 1800 ---- ---- 563.00A 563.00A 568.25 -34.50 602.75 1825 ---- ---- 538.75A 538.75A 544.00 -34.25 578.25 1850 ---- ---- 514.50A 514.50A 520.00 -34.25 554.25 1875 ---- ---- 490.75A 490.75A 496.25 -34.00 530.25 1900 ---- ---- 467.00A 467.00A 472.75 -33.50 506.25 1925 ---- ---- 443.50A 443.50A 449.25 -33.50 482.75 1950 ---- ---- 420.25A 420.25A 426.25 -33.25 459.50 1975 ---- ---- 397.50A 397.50A 403.50 -32.75 436.25 2000 ---- ---- 375.00A 375.00A 381.00 -32.50 413.50 2025 ---- ---- 353.00A 353.00A 359.25 -32.00 391.25 2050 ---- ---- 331.50A 331.50A 337.75 -31.50 369.25 2075 ---- ---- 310.75A 310.75A 316.75 -31.00 347.75 2100 ---- ---- 290.75A 290.75A 296.25 -30.50 326.75 2125 ---- ---- 271.50A 271.50A 276.50 -29.75 306.25 2150 ---- ---- 252.75A 252.75A 257.50 -28.75 286.25 2175 ---- ---- 234.75A 234.75A 239.25 -28.00 267.25 2200 ---- ---- 217.75A 217.75A 221.75 -27.00 248.75 2225 ---- ---- 201.50A 201.50A 205.00 -26.25 231.25 2250 ---- ---- 186.00A 186.00A 189.00 -25.25 214.25 2275 ---- ---- 171.25A 171.25A 174.25 -24.00 198.25 2300 ---- ---- 157.25A 157.25A 160.00 -23.00 183.00 2325 ---- ---- 144.25A 144.25A 146.75 -22.00 168.75 2350 ---- ---- 132.00A 132.00A 134.50 -20.75 155.25 2375 ---- ---- 120.50A 120.50A 123.00 -19.75 142.75 2400 ---- ---- 110.00A 110.00A 112.25 -18.50 130.75 2425 ---- ---- 100.25A 100.25A 102.50 -17.25 119.75 2450 ---- ---- 91.25A 91.25A 93.25 -16.25 109.50 2475 ---- ---- 83.00A 83.00A 84.75 -15.25 100.00 2500 ---- ---- 75.50A 75.50A 77.00 -14.25 91.25 2525 ---- ---- 68.50A 68.50A 70.00 -13.25 83.25 2550 ---- ---- 62.25A 62.25A 63.50 -12.25 75.75 2575 ---- ---- 56.50A 56.50A 57.75 -11.25 69.00 2600 ---- ---- 51.25A 51.25A 52.25 -10.50 62.75 2625 ---- ---- 46.50A 46.50A 47.50 -9.50 57.00 2650 ---- ---- 42.25A 42.25A 43.00 -9.00 52.00 2675 ---- ---- 38.50A 38.50A 39.25 -8.00 47.25 2700 ---- ---- 35.00A 35.00A 35.50 -7.50 43.00 2725 ---- ---- 32.00A 32.00A 32.25 -7.00 39.25 2750 ---- ---- 29.00A 29.00A 29.50 -6.25 35.75 2775 ---- ---- 26.50A 26.50A 26.75 -6.00 32.75 2800 ---- ---- 24.25A 24.25A 24.50 -5.25 29.75 2825 ---- ---- 22.25A 22.25A 22.25 -5.00 27.25 2850 ---- ---- 20.50A 20.50A 20.50 -4.50 25.00 2875 ---- ---- 19.00A 19.00A 18.75 -4.25 23.00 2900 ---- ---- 17.50A 17.50A 17.25 -3.75 21.00 2925 ---- ---- 16.00A 16.00A 15.75 -3.50 19.25 2950 ---- ---- 15.00A 15.00A 14.50 -3.25 17.75 2975 ---- ---- 13.75A 13.75A 13.25 -3.00 16.25 3000 ---- ---- 12.75A 12.75A 12.25 -2.75 15.00 3025 ---- ---- 12.00A 12.00A 11.25 -2.50 13.75 3050 ---- ---- 11.25A 11.25A 10.50 -2.25 12.75 3075 ---- ---- 10.25A 10.25A 9.50 -2.25 11.75 3100 ---- ---- 9.75A 9.75A 8.75 -2.25 11.00 3125 ---- ---- 9.00A 9.00A 8.25 -1.75 10.00 3150 ---- ---- 8.50A 8.50A 7.50 -1.75 9.25 3175 ---- ---- 8.00A 8.00A 7.00 -1.75 8.75 3200 ---- ---- 7.50A 7.50A 6.50 -1.50 8.00 3225 ---- ---- 7.00A 7.00A 6.00 -1.50 7.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .25 1950 ---- ---- ---- ---- .50 UNCH .50 1975 ---- ---- ---- ---- .75 UNCH .75 2000 ---- ---- ---- ---- 1.00 UNCH 1.00 2025 ---- ---- ---- ---- 1.50 +.25 1.25 2050 ---- ---- ---- ---- 2.00 +.25 1.75 2075 ---- ---- ---- ---- 2.75 +.50 2.25 2100 ---- ---- ---- ---- 3.75 +.50 3.25 2125 ---- 5.50B ---- 5.50B 5.25 +1.00 4.25 2150 ---- 7.50B ---- 7.50B 7.00 +1.50 5.50 2175 ---- 10.50B ---- 10.50B 9.50 +2.00 7.50 15 2200 ---- 14.00B ---- 14.00B 12.75 +2.75 10.00 2225 ---- 19.00B ---- 19.00B 17.25 +4.00 13.25 2250 ---- 25.25B ---- 25.00B 23.00 +5.25 17.75 2275 ---- 33.00B ---- 33.00B 30.25 +7.00 23.25 2300 ---- 42.50B ---- 42.50B 39.25 +9.00 30.25 2325 ---- 53.75B ---- 53.75B 49.75 +11.00 38.75 2350 ---- 67.00B ---- 67.00B 62.25 +13.50 48.75 2375 ---- 81.50B ---- 81.50B 76.50 +16.00 60.50 2400 ---- 97.75B ---- 97.75B 92.25 +18.25 74.00 2425 ---- 115.75B ---- 115.75B 109.50 +20.25 89.25 2450 ---- 135.25B ---- 135.25B 128.25 +22.50 105.75 2475 ---- 155.50B ---- 155.50B 148.00 +24.25 123.75 2500 ---- 177.00B ---- 177.00B 169.00 +26.25 142.75 2525 ---- 199.00B ---- 199.00B 190.50 +27.50 163.00 2550 ---- 221.50B ---- 221.50B 212.75 +28.75 184.00 2575 ---- 244.50B ---- 244.50B 235.75 +29.75 206.00 2600 ---- 267.75B ---- 267.75B 259.00 +30.75 228.25 2625 ---- 291.50B ---- 291.50B 282.50 +31.25 251.25 2650 ---- 315.50B ---- 315.50B 306.50 +32.00 274.50 2675 ---- 339.50B ---- 339.50B 330.50 +32.25 298.25 2700 ---- 364.00B ---- 364.00B 354.75 +32.75 322.00 2725 ---- 388.50B ---- 388.50B 379.25 +33.25 346.00 2750 ---- 413.00B ---- 413.00B 403.75 +33.50 370.25 2775 ---- 437.75B ---- 437.75B 428.25 +33.50 394.75 2800 ---- 462.50B ---- 462.50B 453.00 +33.75 419.25 2825 ---- 487.25B ---- 487.25B 477.75 +34.00 443.75 2850 ---- 512.00B ---- 512.00B 502.75 +34.25 468.50 2875 ---- 536.75B ---- 536.75B 527.50 +34.25 493.25 2900 ---- 561.75B ---- 561.75B 552.50 +34.50 518.00 2925 ---- 586.75B ---- 586.75B 577.25 +34.50 542.75 2950 ---- 611.50B ---- 611.50B 602.25 +34.75 567.50 2975 ---- 636.50B ---- 636.50B 627.25 +34.75 592.50 3000 ---- 661.50B ---- 661.50B 652.25 +34.75 617.50 3025 ---- 686.50B ---- 686.50B 677.25 +35.00 642.25 3050 ---- 711.50B ---- 711.50B 702.25 +35.00 667.25 3075 ---- 733.50B ---- 733.50B 727.25 +35.00 692.25 3100 ---- 743.50B ---- 743.50B 752.25 +35.00 717.25 3125 ---- 756.50B ---- 756.50B 777.25 +35.00 742.25 3150 ---- ---- ---- ---- 802.25 +35.00 767.25 3175 ---- ---- ---- ---- 827.25 +35.00 792.25 3200 ---- ---- ---- ---- 852.25 +35.00 817.25 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .50 -.25 .75 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- .75 -.25 1.00 1775 ---- ---- ---- ---- 1.00 -.25 1.25 20 1800 ---- ---- ---- ---- 1.25 -.25 1.50 1825 ---- ---- ---- ---- 1.75 -.25 2.00 1850 ---- ---- ---- ---- 2.25 UNCH 2.25 1875 ---- ---- ---- ---- 2.75 UNCH 2.75 1900 ---- ---- ---- ---- 3.50 UNCH 3.50 1925 ---- ---- ---- ---- 4.25 UNCH 4.25 1950 ---- ---- ---- ---- 5.50 +.50 5.00 1975 ---- ---- ---- ---- 6.75 +.50 6.25 2000 ---- 8.00B ---- 8.00B 8.25 +.75 7.50 2025 ---- 9.75B ---- 9.75B 10.00 +1.25 8.75 2050 ---- 12.25B ---- 12.25B 12.25 +1.75 10.50 2075 ---- 15.00B ---- 15.00B 14.75 +2.00 12.75 2100 ---- 18.25B ---- 18.25B 17.75 +2.50 15.25 2125 ---- 22.25B ---- 22.25B 21.50 +3.25 18.25 2150 ---- 26.75B ---- 26.50B 26.00 +4.25 21.75 2175 ---- 32.25B ---- 32.00B 31.25 +5.25 26.00 2200 ---- 38.75B ---- 38.75B 37.25 +6.25 31.00 2225 ---- 46.00B ---- 46.00B 44.25 +7.25 37.00 2250 ---- 54.25B ---- 54.25B 52.25 +8.50 43.75 150 2275 ---- 63.75B ---- 63.75B 61.25 +9.50 51.75 2300 ---- 74.25B ---- 74.25B 71.25 +10.75 60.50 2325 ---- 85.75B ---- 85.75B 82.25 +12.00 70.25 2350 ---- 98.25B ---- 98.25B 94.50 +13.50 81.00 2375 ---- 112.00B ---- 112.00B 107.75 +15.00 92.75 10 2400 ---- 126.75B ---- 126.75B 122.25 +16.50 105.75 2425 ---- 142.50B ---- 142.50B 137.75 +18.00 119.75 2450 ---- 159.25B ---- 159.25B 154.25 +19.50 134.75 2475 ---- 177.00B ---- 177.00B 171.75 +21.00 150.75 2500 ---- 195.50B ---- 195.50B 190.00 +22.25 167.75 2525 ---- 215.00B ---- 215.00B 209.00 +23.50 185.50 2550 ---- 235.00B ---- 235.00B 228.75 +24.50 204.25 2575 ---- 255.75B ---- 255.75B 249.25 +25.75 223.50 2600 ---- 277.00B ---- 277.00B 270.00 +26.50 243.50 2625 ---- 298.75B ---- 298.75B 291.50 +27.25 264.25 2650 ---- 320.75B ---- 320.75B 313.25 +28.00 285.25 2675 ---- 343.25B ---- 343.25B 335.50 +28.75 306.75 2700 ---- 365.75B ---- 365.75B 358.00 +29.25 328.75 2725 ---- 388.75B ---- 388.75B 381.00 +30.00 351.00 2750 ---- 411.75B ---- 411.75B 404.00 +30.50 373.50 2775 ---- 435.25B ---- 435.25B 427.25 +30.75 396.50 2800 ---- 458.75B ---- 458.75B 450.75 +31.25 419.50 2825 ---- 482.25B ---- 482.25B 474.50 +31.75 442.75 2850 ---- 506.25B ---- 506.25B 498.50 +32.25 466.25 2875 ---- 530.25B ---- 530.25B 522.50 +32.50 490.00 2900 ---- 554.25B ---- 554.25B 546.50 +32.75 513.75 2925 ---- 578.50B ---- 578.50B 570.75 +33.00 537.75 2950 ---- 603.00B ---- 603.00B 595.00 +33.00 562.00 2975 ---- 627.25B ---- 627.25B 619.50 +33.50 586.00 3000 ---- 651.75B ---- 651.75B 643.75 +33.25 610.50 3025 ---- 676.50B ---- 676.50B 668.50 +33.75 634.75 3050 ---- 701.00B ---- 701.00B 693.00 +33.75 659.25 3075 ---- 725.75B ---- 725.75B 717.75 +34.00 683.75 3100 ---- 750.50B ---- 750.50B 742.25 +34.00 708.25 3125 ---- 775.25B ---- 775.25B 767.00 +34.00 733.00 3150 ---- 800.00B ---- 800.00B 792.00 +34.50 757.50 3175 ---- 825.00B ---- 825.00B 816.75 +34.50 782.25 3200 ---- 849.75B ---- 849.75B 841.50 +34.50 807.00 3225 ---- 874.75B ---- 874.75B 866.50 +34.75 831.75 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- 2.75 +.25 2.50 1750 ---- ---- ---- ---- 3.25 +.25 3.00 1775 ---- ---- ---- ---- 4.00 +.50 3.50 1800 ---- ---- ---- ---- 4.75 +.50 4.25 1825 ---- ---- ---- ---- 5.50 +.50 5.00 1850 ---- 6.25B ---- ---- 6.50 +.50 6.00 1875 ---- 7.25B ---- 7.25B 7.75 +.75 7.00 1900 ---- 8.50B ---- ---- 9.00 +.75 8.25 1925 ---- 10.00B ---- 10.00B 10.75 +1.25 9.50 1950 ---- 12.00B ---- 12.00B 12.50 +1.25 11.25 1975 ---- 14.25B ---- 14.25B 14.75 +1.75 13.00 2000 ---- 17.00B ---- 17.00B 17.25 +2.00 15.25 2025 ---- 20.00B ---- 20.00B 20.25 +2.50 17.75 2050 ---- 23.50B ---- 23.50B 23.50 +3.00 20.50 2075 ---- 27.75B ---- 27.50B 27.50 +3.50 24.00 2100 ---- 32.50B ---- 32.50B 32.00 +4.25 27.75 2125 ---- 37.75B ---- 37.75B 37.00 +4.75 32.25 2150 ---- 43.75B ---- 43.75B 42.75 +5.50 37.25 2175 ---- 50.50B ---- 50.50B 49.25 +6.50 42.75 2200 ---- 58.00B ---- 58.00B 56.50 +7.25 49.25 2225 ---- 66.25B ---- 66.25B 64.75 +8.25 56.50 2250 ---- 75.25B ---- 75.25B 73.50 +9.25 64.25 2275 ---- 85.25B ---- 85.25B 83.50 +10.50 73.00 2300 ---- 96.25B ---- 96.25B 94.25 +11.50 82.75 2325 ---- 108.00B ---- 108.00B 105.75 +12.50 93.25 2350 ---- 120.50B ---- 120.50B 118.25 +13.75 104.50 2375 ---- 133.75B ---- 133.25B 131.50 +14.75 116.75 2400 ---- 148.00B ---- 148.00B 145.50 +16.00 129.50 2425 ---- 163.00B ---- 163.00B 160.50 +17.25 143.25 2450 ---- 179.00B ---- 179.00B 176.00 +18.00 158.00 2475 ---- 195.25B ---- 195.00B 192.50 +19.25 173.25 2500 ---- 212.50B ---- 212.00B 209.50 +20.25 189.25 2525 ---- 230.25B ---- 230.25B 227.25 +21.25 206.00 2550 ---- 249.00B ---- 249.00B 245.50 +22.25 223.25 2575 ---- 268.50B ---- 268.50B 264.50 +23.25 241.25 2600 ---- 288.25B ---- 288.25B 284.00 +24.25 259.75 2625 ---- 308.75B ---- 308.75B 304.00 +25.00 279.00 2650 ---- 329.50B ---- 329.50B 324.25 +25.50 298.75 2675 ---- 350.75B ---- 350.75B 345.25 +26.50 318.75 2700 ---- 372.50B ---- 372.50B 366.50 +27.00 339.50 2725 ---- 394.25B ---- 394.25B 388.00 +27.50 360.50 2750 ---- 416.50B ---- 416.50B 410.00 +28.25 381.75 2775 ---- 439.00B ---- 439.00B 432.25 +28.75 403.50 2800 ---- 461.50B ---- 461.50B 454.75 +29.25 425.50 2825 ---- 484.25B ---- 484.25B 477.50 +29.75 447.75 2850 ---- 507.00B ---- 507.00B 500.50 +30.25 470.25 2875 ---- 530.25B ---- 530.25B 523.75 +30.50 493.25 2900 ---- 553.50B ---- 553.50B 547.00 +30.75 516.25 2925 ---- 576.75B ---- 576.75B 570.50 +31.25 539.25 2950 ---- 600.50B ---- 600.50B 594.00 +31.25 562.75 2975 ---- 624.00B ---- 624.00B 618.00 +31.75 586.25 3000 ---- 648.00B ---- 648.00B 641.75 +32.00 609.75 3025 ---- 671.75B ---- 671.75B 665.75 +32.25 633.50 3050 ---- 695.75B ---- 695.75B 689.75 +32.25 657.50 3075 ---- 720.00B ---- 720.00B 714.00 +32.75 681.25 3100 ---- 744.25B ---- 744.25B 738.25 +32.75 705.50 3125 ---- 768.50B ---- 768.50B 762.50 +33.00 729.50 3150 ---- 792.75B ---- 792.75B 787.00 +33.25 753.75 3175 ---- 817.25B ---- 817.25B 811.50 +33.50 778.00 3200 ---- 841.75B ---- 841.75B 836.00 +33.50 802.50 3225 ---- 866.25B ---- 866.25B 860.50 +33.50 827.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- 248.90B 227.00A 227.00A 235.70 -2.60 238.30 1805 ---- 242.10B 225.90A 242.00B 230.70 -2.60 233.30 1810 ---- 237.10B 221.00A 237.10B 225.80 -2.60 228.40 1815 ---- 232.10B 214.60A 232.10B 220.80 -2.60 223.40 1820 ---- 227.10B 210.90A 227.00B 215.80 -2.60 218.40 1825 ---- 224.00B 202.20A 202.20A 210.80 -2.70 213.50 1830 ---- 217.20B 201.20A 217.20B 205.90 -2.60 208.50 1835 ---- 212.30B 196.10A 212.20B 200.90 -2.70 203.60 1840 ---- 207.30B 191.20A 207.30B 196.00 -2.60 198.60 1845 ---- 202.50B 186.40A 202.50B 191.00 -2.70 193.70 1850 ---- 199.20B 177.60A 177.60A 186.10 -2.70 188.80 1855 ---- 192.50B 176.60A 192.20B 181.20 -2.70 183.90 1860 ---- 187.60B 171.60A 187.60B 176.20 -2.70 178.90 1865 ---- 182.80B 165.40A 182.80B 171.30 -2.70 174.00 1870 ---- 177.90B 161.90A 177.90B 166.50 -2.70 169.20 1875 ---- 174.70B 153.20A 153.20A 161.60 -2.70 164.30 1880 ---- 168.20B 152.20A 168.20B 156.80 -2.60 159.40 1885 ---- 163.30B 147.30A 163.30B 151.90 -2.70 154.60 1890 ---- 158.50B 142.70A 158.40B 147.10 -2.70 149.80 1895 ---- 153.70B 137.80A 153.60B 142.30 -2.80 145.10 1900 ---- 150.50B 129.30A 129.30A 137.60 -2.70 140.30 1905 ---- 144.20B 128.50A 143.80B 132.90 -2.70 135.60 1910 ---- 139.40B 123.80A 139.40B 128.20 -2.80 131.00 1915 ---- 134.80B 119.10A 134.80B 123.50 -2.80 126.30 1920 ---- 130.10B 110.90A 130.10B 118.90 -2.90 121.80 1925 ---- 127.00B 106.40A 106.40A 114.30 -2.90 117.20 1930 ---- 121.00B 102.00A 102.00A 109.80 -2.90 112.70 1935 ---- 117.90B 97.60A 97.60A 105.40 -2.90 108.30 1940 ---- 113.40B 93.30A 93.30A 101.00 -2.90 103.90 1945 ---- 109.00B 89.10A 89.10A 96.60 -3.00 99.60 1950 ---- 104.60B 85.00A 85.00A 92.40 -2.90 95.30 1955 ---- 100.30B 81.00A 81.00A 88.20 -3.00 91.20 1960 ---- 96.10B 77.10A 96.00B 84.10 -3.00 87.10 1965 ---- 91.90B 73.20A 91.90B 80.10 -3.00 83.10 1970 ---- 87.80B 69.50A 87.80B 76.30 -2.90 79.20 1975 ---- 83.90B 66.00A 83.80B 72.50 -3.00 75.50 1980 ---- 80.00B 62.50A 79.90B 68.90 -2.90 71.80 1985 70.00 76.20B 59.20A 70.40B 65.30 -3.00 1 68.30 1 1 1990 ---- 72.50B 56.00A 72.50B 61.90 -3.00 64.90 1995 ---- 69.00B 52.90A 68.90B 58.60 -3.00 61.60 2000 ---- 65.50B 49.90A 65.50B 55.50 -2.90 58.40 2005 ---- 62.20B 47.10A 62.20B 52.40 -2.90 55.30 2010 ---- 59.00B 44.40A 59.00B 49.50 -2.80 52.30 2015 ---- 55.90B 41.90A 55.90B 46.70 -2.80 49.50 2020 ---- 52.90B 39.40A 52.90B 44.00 -2.80 46.80 2025 ---- 50.10B 37.10A 50.10B 41.50 -2.70 44.20 9 9 2030 ---- 47.40B 34.80A 47.40B 39.00 -2.70 41.70 2035 ---- 44.80B 32.70A 44.80B 36.70 -2.60 39.30 5 5 2040 ---- 42.30B 30.80A 42.30B 34.50 -2.50 1 37.00 2045 ---- 40.00B 28.90A 40.00B 32.40 -2.40 34.80 2050 ---- 37.80B 27.10A 37.80B 30.40 -2.40 1 32.80 10 10 2055 ---- 35.60B 25.40A 35.60B 28.50 -2.30 30.80 10 10 2060 ---- 33.50B 23.80A 33.50B 26.70 -2.30 29.00 2065 ---- 31.60B 22.40A 31.60B 25.00 -2.30 27.30 5 5 2070 ---- 29.70B 20.90A 29.70B 23.30 -2.30 25.60 51 50 2075 ---- 28.00B 19.60A 28.00B 21.80 -2.30 24.10 2080 ---- 26.30B 18.40A 26.30B 20.40 -2.20 22.60 18 18 2085 ---- 24.70B 17.20A 24.70B 19.10 -2.10 21.20 2090 ---- 23.20B 16.10A 23.20B 17.80 -2.10 19.90 2095 ---- 21.80B 15.10A 21.80B 16.70 -2.00 18.70 2100 ---- 20.50B 14.10A 20.50B 15.60 -1.90 17.50 1 1 2105 ---- 19.20B 13.20A 19.20B 14.50 -1.90 16.40 2110 15.40 18.00B 12.40A 13.70A 13.60 -1.80 3 15.40 1 1 2115 ---- 16.90B 11.60A 16.90B 12.70 -1.80 14.50 2120 ---- 15.90B 10.90A 15.90B 11.80 -1.80 1 13.60 2125 ---- 14.90B 10.20A 14.90B 11.00 -1.70 12.70 2130 ---- 14.00B 9.50A 14.00B 10.30 -1.60 11.90 2135 ---- 13.10B 8.90A 13.10B 9.60 -1.60 1 11.20 2140 ---- 12.30B 8.40A 12.30B 9.00 -1.50 10.50 2145 ---- 11.50B 7.90A 11.50B 8.40 -1.40 9.80 2150 ---- 10.80B 7.40A 10.80B 7.80 -1.40 9.20 2155 ---- 10.10B 6.90A 10.10B 7.30 -1.30 8.60 2160 ---- 9.50B 6.50A 9.50B 6.80 -1.30 8.10 2165 ---- 8.90B 6.10A 8.90B 6.40 -1.20 7.60 5 5 2170 ---- 8.30B 5.80A 8.30B 6.00 -1.10 7.10 2175 ---- 7.80B 5.40A 7.80B 5.60 -1.10 6.70 2180 ---- 7.30B 5.10A 7.30B 5.30 -1.00 6.30 2185 ---- 6.90B 4.90A 6.90B 4.90 -1.00 5.90 2190 ---- 6.50B 4.60A 6.50B 4.60 -.90 5.50 2195 ---- 6.00B 4.30A 6.00B 4.40 -.80 5.20 2200 ---- 5.70B 4.10A 5.70B 4.10 -.80 4.90 2205 ---- ---- ---- 3.90A 3.80 ---- ---- 2210 ---- ---- ---- 3.70A 3.60 ---- ---- 2215 ---- ---- ---- 3.50A 3.40 ---- ---- 2220 ---- ---- ---- 3.30A 3.20 ---- ---- 2225 ---- ---- ---- 3.10A 3.00 ---- ---- 2230 ---- ---- ---- 3.00A 2.80 ---- ---- 2235 ---- ---- ---- 2.80A 2.70 ---- ---- 2240 ---- ---- ---- 2.70A 2.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 116 115 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- .40A .40A .50 UNCH .50 1805 ---- ---- ---- ---- .50 UNCH .50 1810 ---- ---- ---- ---- .50 UNCH .50 1815 ---- ---- .50A .50A .50 -.10 .60 1820 ---- ---- ---- ---- .60 UNCH .60 1825 ---- ---- ---- ---- .60 UNCH .60 1830 ---- ---- .60A .60A .60 -.10 .70 1835 ---- ---- ---- ---- .70 UNCH .70 1840 ---- ---- .70A .70A .70 -.10 .80 1845 ---- ---- .80A .80A .80 -.10 .90 1850 ---- ---- .80A .80A .80 -.10 .90 1855 ---- ---- .90A .90A .90 -.10 1.00 1860 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1865 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1870 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1875 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1880 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 1 1 1885 ---- ---- 1.50A 1.50A 1.70 -.10 1.80 1890 ---- ---- 1.70A 1.70A 1.90 -.10 2.00 1895 ---- 2.30B 1.90A 2.30B 2.10 -.10 2.20 1900 ---- ---- 2.10A 2.10A 2.30 -.20 2.50 2 2 1905 ---- ---- 2.40A 2.40A 2.60 -.20 2.80 1910 ---- 3.20B 2.60A 3.20B 2.90 -.20 3.10 1915 ---- 3.60B 3.00A 3.00A 3.20 -.30 3.50 1920 ---- 4.00B 3.30A 4.00B 3.60 -.30 3.90 1925 ---- 4.50B 3.70A 4.50B 4.00 -.30 4.30 1930 ---- 5.10B 4.10A 5.10B 4.50 -.30 4.80 1935 ---- 5.70B 4.50A 5.70B 5.00 -.40 5.40 1940 ---- 6.40B 5.00A 6.40B 5.60 -.40 6.00 1945 ---- 7.20B 5.50A 7.20B 6.30 -.30 1 6.60 1950 6.80 8.10B 6.20A 6.50A 7.00 -.40 12 7.40 1955 ---- 9.00B 6.80A 9.00B 7.80 -.40 8.20 1 1 1960 ---- 10.10B 7.60A 10.00B 8.70 -.40 1 9.10 1 1 1965 ---- 11.30B 8.40A 11.20B 9.70 -.40 10.10 1970 ---- 12.50B 9.30A 12.50B 10.90 -.30 11.20 18 18 1975 ---- 13.90B 10.40A 13.90B 12.10 -.30 12.40 1980 ---- 15.40B 11.50A 15.40B 13.40 -.40 13.80 1 1 1985 ---- 17.10B 12.70A 17.00B 14.90 -.30 15.20 1990 ---- 18.80B 14.00A 18.80B 16.50 -.30 16.80 1 1 1995 15.80 20.80B 15.50A 15.50A 18.10 -.40 4 18.50 2000 ---- 22.90B 17.00A 22.90B 20.00 -.30 20.30 2005 ---- 25.00B 18.70A 25.00B 21.90 -.30 22.20 2010 ---- 27.30B 20.50A 27.30B 24.00 -.20 1 24.20 2015 ---- 29.80B 22.40A 29.80B 26.20 -.20 26.40 2020 ---- 32.30B 24.50A 32.30B 28.50 -.10 1 28.60 2025 ---- 35.00B 26.70A 34.90B 30.90 -.10 31.00 9 9 2030 30.30 37.80B 29.00A 33.20B 33.40 -.10 3 33.50 1 1 2035 ---- 40.60B 31.40A 40.60B 36.10 UNCH 36.10 2040 38.00 43.60B 33.90A 41.20B 38.90 +.10 7 38.80 2 1 2045 ---- 46.70B 36.50A 46.70B 41.70 +.10 41.60 2050 ---- 49.90B 39.30A 49.90B 44.70 +.10 44.60 2055 ---- 53.20B 42.10A 53.20B 47.80 +.20 47.60 2060 50.60 56.60B 45.00A 48.80A 51.00 +.30 5 50.70 2065 ---- 60.10B 48.10A 60.10B 54.30 +.30 54.00 2070 ---- 63.70B 51.20A 63.70B 57.70 +.40 57.30 2075 ---- 67.40B 54.40A 67.40B 61.10 +.30 60.80 2080 ---- 71.10B 57.80A 71.10B 64.70 +.40 64.30 2085 ---- 74.90B 61.20A 74.90B 68.30 +.40 67.90 2090 ---- 78.80B 64.70A 78.80B 72.10 +.50 71.60 2095 ---- 82.80B 68.30A 82.80B 75.90 +.60 75.30 2100 ---- 86.80B 71.90A 86.80B 79.80 +.70 79.10 2105 ---- 90.90B 75.70A 90.90B 83.70 +.70 83.00 2110 ---- 95.00B 79.50A 95.00B 87.80 +.80 87.00 2115 ---- 99.20B 83.30A 99.20B 91.90 +.90 91.00 2120 ---- 103.50B 87.30A 103.50B 96.00 +.90 95.10 2125 ---- 107.80B 91.30A 107.80B 100.20 +.90 99.30 2130 ---- 112.10B 95.30A 112.10B 104.40 +.90 103.50 2135 ---- 116.50B 99.40A 116.50B 108.70 +1.00 107.70 2140 ---- 120.90B 103.60A 120.90B 113.10 +1.10 112.00 2145 ---- 125.40B 107.80A 125.40B 117.50 +1.20 116.30 2150 ---- 129.90B 112.10A 129.90B 121.90 +1.20 120.70 2155 ---- 134.50B 116.40A 134.50B 126.40 +1.30 125.10 2160 ---- 139.10B 120.80A 139.10B 130.90 +1.30 129.60 2165 ---- 143.70B 125.20A 143.70B 135.50 +1.40 134.10 2170 ---- 148.30B 129.60A 148.30B 140.00 +1.40 138.60 2175 ---- 153.00B 134.10A 153.00B 144.70 +1.60 143.10 2180 ---- 157.00B 138.60A 157.00B 149.30 +1.60 147.70 2185 ---- 160.40B 143.10A 158.80B 154.00 +1.70 152.30 2190 ---- 164.90B 147.70A 163.30B 158.70 +1.80 156.90 2195 ---- 168.50B 152.30A 168.10B 163.40 +1.80 161.60 2200 ---- 176.60B 157.00A 176.60B 168.10 +1.90 166.20 2205 ---- ---- ---- 161.60A 172.80 ---- ---- 2210 ---- ---- ---- 167.70A 177.60 ---- ---- 2215 ---- ---- ---- 172.50A 182.40 ---- ---- 2220 ---- ---- ---- 177.20A 187.20 ---- ---- 2225 ---- ---- ---- 180.50A 192.00 ---- ---- 2230 ---- ---- ---- 186.80A 196.80 ---- ---- 2235 ---- ---- ---- 191.60A 201.60 ---- ---- 2240 ---- ---- ---- 196.30A 206.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 37 36 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 413.00B 393.90A 393.90A 400.60 -2.70 403.30 1640 ---- 408.00B 388.90A 388.90A 395.60 -2.70 398.30 1645 ---- 403.00B 383.90A 383.90A 390.60 -2.70 393.30 1650 ---- 398.00B 378.90A 378.90A 385.60 -2.70 388.30 1655 ---- 393.00B 373.90A 373.90A 380.60 -2.70 383.30 1660 ---- 388.00B 368.90A 368.90A 375.60 -2.70 378.30 1665 ---- 383.00B 363.90A 363.90A 370.60 -2.70 373.30 1670 ---- 378.00B 358.90A 358.90A 365.60 -2.70 368.30 1675 ---- 373.00B 353.90A 353.90A 360.60 -2.70 363.30 1680 ---- 368.00B 348.90A 348.90A 355.60 -2.70 358.30 1685 ---- 363.00B 343.90A 343.90A 350.60 -2.70 353.30 1690 ---- 358.00B 338.90A 338.90A 345.60 -2.70 348.30 1695 ---- 353.00B 333.90A 333.90A 340.60 -2.70 343.30 1700 ---- 348.00B 328.90A 328.90A 335.60 -2.70 338.30 1705 ---- 343.00B 323.90A 323.90A 330.60 -2.70 333.30 1710 ---- 338.00B 318.90A 318.90A 325.60 -2.70 328.30 1715 ---- 333.00B 313.90A 313.90A 320.60 -2.70 323.30 1720 ---- 328.00B 308.90A 308.90A 315.60 -2.70 318.30 1725 ---- 323.00B 303.90A 303.90A 310.60 -2.70 313.30 1730 ---- 318.00B 298.90A 298.90A 305.60 -2.70 308.30 1735 ---- 313.00B 293.90A 293.90A 300.60 -2.70 303.30 1740 ---- 308.00B 288.90A 288.90A 295.60 -2.70 298.30 1745 ---- 303.00B 283.90A 283.90A 290.60 -2.70 293.30 1750 ---- 298.00B 278.90A 278.90A 285.60 -2.70 288.30 1755 ---- 293.00B 273.90A 273.90A 280.60 -2.70 283.30 1760 ---- 288.00B 268.90A 268.90A 275.60 -2.70 278.30 1765 ---- 283.00B 263.90A 263.90A 270.60 -2.70 273.30 1770 ---- 278.00B 258.90A 258.90A 265.60 -2.70 268.30 1775 ---- 273.00B 253.90A 253.90A 260.60 -2.70 263.30 1780 ---- 268.00B 248.90A 248.90A 255.60 -2.70 258.30 1785 ---- 263.00B 243.90A 243.90A 250.60 -2.70 253.30 1790 ---- 258.00B 238.90A 238.90A 245.60 -2.70 248.30 1795 ---- 253.00B 233.90A 233.90A 240.60 -2.70 243.30 1800 ---- 248.00B 228.90A 228.90A 235.60 -2.70 238.30 1805 ---- 243.00B 223.90A 223.90A 230.60 -2.70 233.30 1810 ---- 238.00B 218.90A 218.90A 225.60 -2.70 228.30 1815 ---- 233.00B 213.90A 213.90A 220.60 -2.70 223.30 1820 ---- 228.00B 208.90A 208.90A 215.60 -2.70 218.30 1825 ---- 223.00B 203.90A 203.90A 210.60 -2.70 213.30 1830 ---- 218.00B 198.90A 198.90A 205.60 -2.70 208.30 1835 ---- 213.00B 193.90A 193.90A 200.60 -2.70 203.30 1840 ---- 208.00B 188.90A 188.90A 195.60 -2.70 198.30 1845 ---- 203.00B 183.90A 183.90A 190.60 -2.70 193.30 1850 ---- 198.00B 178.90A 178.90A 185.60 -2.70 188.30 1855 ---- 193.00B 173.90A 173.90A 180.60 -2.70 183.30 1860 ---- 188.00B 168.90A 168.90A 175.60 -2.70 178.30 1865 ---- 183.00B 163.90A 163.90A 170.60 -2.70 173.30 1870 ---- 178.00B 158.90A 158.90A 165.60 -2.70 168.30 1 1875 ---- 173.00B 153.90A 153.90A 160.60 -2.70 163.30 1 10 1880 ---- 168.00B 148.90A 148.90A 155.60 -2.70 158.30 4 1885 ---- 163.00B 143.90A 143.90A 150.60 -2.70 153.30 1890 ---- 158.00B 138.90A 138.90A 145.60 -2.70 148.30 1895 ---- 153.00B 133.90A 133.90A 140.60 -2.70 143.30 3 1900 ---- 148.00B 128.90A 128.90A 135.60 -2.70 138.30 1905 ---- 143.00B 123.90A 123.90A 130.60 -2.70 133.30 1910 ---- 138.00B 118.90A 118.90A 125.60 -2.70 128.30 2 1915 ---- 133.00B 113.90A 113.90A 120.60 -2.70 123.30 1 1920 ---- 128.00B 108.90A 108.90A 115.60 -2.70 118.30 1 1925 ---- 123.50B 103.90A 103.90A 110.60 -2.70 113.30 1930 ---- 118.00B 98.90A 98.90A 105.60 -2.70 108.30 30 1935 ---- 113.00B 93.90A 93.90A 100.60 -2.70 103.30 71 1940 ---- 108.00B 88.90A 88.90A 95.60 -2.70 98.30 1945 ---- 103.00B 83.90A 83.90A 90.60 -2.70 93.30 8 1950 ---- 98.70B 76.80A 76.80A 85.60 -2.70 88.30 6 1955 ---- 93.00B 73.90A 73.90A 80.60 -2.70 83.30 1 1960 ---- 88.00B 68.90A 68.90A 75.60 -2.70 78.30 4 1965 ---- 83.00B 63.90A 63.90A 70.60 -2.70 73.30 13 1970 ---- 78.00B 59.70A 59.70A 65.60 -2.70 68.30 2 301 1975 ---- 73.70B 51.80A 51.80A 60.60 -2.70 63.30 2 10 1980 ---- 68.00B 49.80A 49.80A 55.60 -2.70 1 58.30 3 44 1985 53.90 63.00B 44.80A 63.00B 50.60 -2.80 1 53.40 1 69 1990 ---- 58.00B 39.80A 39.80A 45.60 -2.80 48.40 4 21 1995 ---- 53.10B 32.30A 32.30A 40.60 -2.90 43.50 47 18 2000 37.10 48.80B 26.90A 36.10A 35.60 -3.00 6 38.60 100 47 2005 ---- 43.20B 22.20A 22.20A 30.60 -3.20 2 33.80 118 47 2010 34.50 38.30B 17.10A 26.10A 25.60 -3.50 15 29.10 80 70 2015 13.20 33.30B 12.30A 24.20B 20.60 -4.10 4 24.70 43 227 2020 25.10 28.80 8.00A 18.20B 15.60 -5.00 11 20.60 58 54 2025 18.00 24.00B 4.40 8.00A 10.60 -6.30 19 16.90 50 48 2030 5.90 19.30B 2.20A 6.10A 5.60 -8.00 25 13.60 68 154 2035 11.00 14.80B .70 .70 .60 -10.20 48 10.80 4 10 2040 7.90 11.00 .10A .10A .00 -8.40 381 8.40 99 35 2045 5.40 7.70 .10 .10 .00 -6.40 244 6.40 228 172 2050 5.40 5.40 .10 .10 .00 -4.80 150 4.80 57 71 2055 3.00 3.80B .10 .10 .00 -3.50 92 3.50 83 84 2060 2.40 3.00 .10 .10 .00 -2.60 92 2.60 65 79 2065 1.70 2.10 .10 .10 .00 -2.00 18 2.00 29 31 2070 .40 .70 .10 .10 .00 -1.50 12 1.50 75 70 2075 .90 .90 .10 .10 .00 -1.10 8 1.10 1 12 2080 .70 .90 .10 .10 .00 -.80 21 .80 27 15 2085 .20 .20 .10A .10A .00 -.70 1 .70 57 67 2090 .10 .10 .10 .10 .00 -.50 16 .50 8 30 2095 ---- ---- .10A .10A .00 -.40 .40 11 21 2100 .20 .30 .10A .10A .00 -.30 3 .30 13 146 2105 ---- ---- .10A .10A .00 -.30 .30 4 16 2110 ---- ---- .10A .10A .00 -.20 .20 2 2115 ---- ---- .10A .10A .00 -.20 .20 1 1 2120 ---- ---- ---- ---- .00 -.10 1 .10 3 2 2125 ---- ---- ---- ---- .00 -.10 .10 3 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 20 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 10 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 2175 ---- ---- ---- ---- .00 -.10 .10 2180 ---- ---- ---- ---- .00 -.10 .10 2185 ---- ---- ---- ---- .00 -.10 .10 2190 .10 .10 .10 .10 .00 -.10 1 .10 4 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 18 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 1 2220 ---- ---- ---- .10A .00 ---- ---- 2225 ---- ---- ---- .10A .00 ---- ---- 2230 ---- ---- ---- .10A .00 ---- ---- 2235 ---- ---- ---- .10A .00 ---- ---- 2240 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1172 1342 2185 G1W APR23 Gold Weekly Wednesday Option - Week 1 PUT 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 2 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 11 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 24 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 5 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 10 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 4 1835 ---- ---- ---- ---- .00 -.10 .10 7 1840 ---- ---- ---- ---- .00 -.10 .10 8 1845 ---- ---- ---- ---- .00 -.10 .10 20 1850 ---- ---- ---- ---- .00 -.10 .10 12 1855 ---- ---- ---- ---- .00 -.10 .10 17 1860 ---- ---- ---- ---- .00 -.10 .10 1 1865 ---- ---- ---- ---- .00 -.10 .10 308 1870 ---- ---- ---- ---- .00 -.10 .10 16 1875 ---- ---- ---- ---- .00 -.10 .10 15 1880 ---- ---- ---- ---- .00 -.10 .10 61 1885 ---- ---- ---- ---- .00 -.10 .10 26 1890 ---- ---- ---- ---- .00 -.10 .10 3 1895 ---- ---- ---- ---- .00 -.10 .10 11 1900 ---- ---- ---- ---- .00 -.10 .10 36 1905 ---- ---- ---- ---- .00 -.10 .10 2 1910 ---- ---- ---- ---- .00 -.10 .10 75 1915 ---- ---- ---- ---- .00 -.10 .10 2 1920 ---- ---- ---- ---- .00 -.10 .10 16 1925 ---- ---- ---- ---- .00 -.10 .10 208 1930 ---- ---- ---- ---- .00 -.10 .10 62 62 1935 ---- ---- ---- ---- .00 -.10 .10 1 14 1940 ---- ---- ---- ---- .00 -.10 .10 21 1945 ---- ---- ---- ---- .00 -.10 .10 2 24 1950 .10 .10 .10 .10 .00 -.10 1 .10 24 57 1955 ---- ---- ---- ---- .00 -.10 .10 154 1960 ---- ---- ---- ---- .00 -.10 .10 8 75 1965 ---- ---- ---- ---- .00 -.10 .10 20 260 1970 .10 .10 .10 .10 .00 -.10 10 .10 167 332 1975 ---- ---- ---- ---- .00 -.10 .10 17 34 1980 .10 .10 .10 .10 .00 -.10 11 .10 59 172 1985 .10 .10 .10 .10 .00 -.20 22 .20 48 64 1990 .10 .10 .10 .10 .00 -.20 9 .20 61 15 1995 ---- ---- .10A .10A .00 -.30 .30 38 17 2000 .10 .10 .10 .10 .00 -.40 81 .40 52 34 2005 .40 .40 .10A .10A .00 -.60 14 .60 26 13 2010 .90 1.00 .10 .10A .00 -.90 20 .90 82 57 2015 1.50 1.50 .10 .30B .00 -1.50 214 1.50 28 32 2020 2.30 2.50B .10A .10A .00 -2.40 33 2.40 29 43 2025 2.70 3.80B .10 .10 .00 -3.70 150 3.70 52 64 2030 5.70 5.70 .10 .10 .00 -5.40 81 5.40 139 53 2035 7.50 9.10B .10 .10 .00 -7.60 237 7.60 34 18 2040 10.10 13.60B 1.90A 2.50A 4.40 -5.80 286 10.20 42 17 2045 8.30 18.30B 3.70A 12.70B 9.40 -3.80 54 13.20 2050 9.50 23.30B 6.30A 23.30B 14.40 -2.20 32 16.60 2055 ---- 25.30B 9.50A 25.00B 19.40 -.90 20.30 2060 ---- 29.70B 13.30A 29.00B 24.40 UNCH 24.40 2065 ---- 35.80B 17.50A 35.30B 29.40 +.60 28.80 2070 ---- 40.80B 22.10A 40.30B 34.40 +1.10 33.30 2075 30.00 48.20B 26.80A 27.80A 39.40 +1.50 1 37.90 2080 ---- 50.30B 31.90A 50.30B 44.40 +1.80 42.60 2085 ---- 55.70B 37.10A 55.20B 49.40 +1.90 47.50 2090 ---- 60.70B 42.00A 60.20B 54.40 +2.10 52.30 2095 ---- 65.70B 47.00A 65.20B 59.40 +2.20 57.20 2100 ---- 71.10B 51.40A 71.00B 64.40 +2.30 62.10 2105 ---- 75.30B 57.10A 75.20B 69.40 +2.30 67.10 2110 ---- 80.70B 62.10A 80.20B 74.40 +2.40 72.00 2115 ---- 85.70B 67.00A 85.20B 79.40 +2.40 77.00 2120 ---- 90.70B 72.00A 90.30B 84.40 +2.50 81.90 2125 ---- 95.30B 76.30A 95.30B 89.40 +2.50 86.90 1 2130 ---- 100.70B 82.00A 100.30B 94.40 +2.50 91.90 2135 ---- 105.70B 87.00A 105.30B 99.40 +2.50 96.90 2140 ---- 110.70B 92.00A 110.30B 104.40 +2.50 101.90 2145 ---- 115.70B 97.00A 115.20B 109.40 +2.50 106.90 2150 ---- 121.10B 101.30A 120.90B 114.40 +2.50 111.90 2155 ---- 125.80B 107.00A 125.20B 119.40 +2.50 116.90 2160 ---- 130.70B 112.00A 130.20B 124.40 +2.50 121.90 2165 ---- 135.30B 117.00A 135.20B 129.40 +2.50 126.90 2170 ---- 140.30B 122.00A 140.20B 134.40 +2.50 131.90 2175 ---- 145.30B 127.00A 145.20B 139.40 +2.50 136.90 2180 ---- 150.30B 132.00A 150.20B 144.40 +2.50 141.90 2185 ---- 155.30B 137.00A 155.20B 149.40 +2.50 146.90 2190 ---- 160.70B 142.00A 160.20B 154.40 +2.50 151.90 2195 ---- 165.70B 147.00A 165.20B 159.40 +2.50 156.90 2200 ---- 171.10B 152.00A 170.90B 164.40 +2.50 161.90 2205 ---- 175.30B 157.00A 175.20B 169.40 +2.50 166.90 2210 ---- 181.10B 162.00A 180.90B 174.40 +2.50 171.90 2215 ---- 186.10B 167.00A 185.90B 179.40 +2.50 176.90 2220 ---- ---- ---- 172.00A 184.40 ---- ---- 2225 ---- ---- ---- 177.00A 189.40 ---- ---- 2230 ---- ---- ---- 182.00A 194.40 ---- ---- 2235 ---- ---- ---- 187.00A 199.40 ---- ---- 2240 ---- ---- ---- 192.00A 204.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1256 991 2533 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 322.70B 304.20A 304.20A 310.60 -2.60 313.20 1730 ---- 317.70B 300.40A 300.40A 305.60 -2.60 308.20 1735 ---- 312.70B 295.40A 295.40A 300.60 -2.60 303.20 1740 ---- 307.70B 290.50A 290.50A 295.60 -2.60 298.20 1745 ---- 302.70B 285.40A 285.40A 290.60 -2.60 293.20 1750 ---- 297.80B 279.20A 279.20A 285.60 -2.60 288.20 1755 ---- 292.70B 275.40A 275.40A 280.60 -2.60 283.20 1760 ---- 287.70B 270.50A 270.50A 275.60 -2.60 278.20 1765 ---- 282.70B 265.50A 265.50A 270.60 -2.60 273.20 1770 ---- 277.70B 260.40A 260.40A 265.60 -2.60 268.20 1775 ---- 272.70B 251.80A 251.80A 260.60 -2.60 263.20 1780 ---- 267.70B 250.40A 250.40A 255.60 -2.60 258.20 1785 ---- 262.70B 245.50A 245.50A 250.60 -2.60 253.20 1790 ---- 257.70B 240.40A 240.40A 245.60 -2.60 248.20 1795 ---- 252.70B 235.50A 235.50A 240.60 -2.60 243.20 1800 ---- 248.70B 226.80A 226.80A 235.60 -2.60 238.20 1805 ---- 242.70B 225.40A 225.40A 230.60 -2.60 233.20 1810 ---- 237.80B 220.30A 220.30A 225.60 -2.60 228.20 1815 ---- 232.80B 215.30A 215.30A 220.60 -2.60 223.20 1820 ---- 227.80B 210.50A 210.50A 215.60 -2.60 218.20 1825 ---- 223.70B 201.80A 201.80A 210.60 -2.60 213.20 1830 ---- 217.80B 199.30A 199.30A 205.60 -2.60 208.20 1835 ---- 212.80B 195.30A 195.30A 200.60 -2.60 203.20 1840 ---- 207.80B 190.50A 190.50A 195.60 -2.60 198.20 1845 ---- 202.80B 185.30A 185.30A 190.60 -2.60 193.20 1850 ---- 198.80B 176.90A 176.90A 185.60 -2.60 188.20 1855 ---- 192.80B 174.30A 174.30A 180.60 -2.60 183.20 1860 ---- 187.80B 169.30A 169.30A 175.60 -2.60 178.20 1865 ---- 182.80B 164.30A 164.30A 170.60 -2.60 173.20 1870 ---- 177.80B 159.30A 159.30A 165.60 -2.60 168.20 1875 ---- 173.80B 151.90A 151.90A 160.60 -2.60 163.20 1880 ---- 167.80B 150.30A 150.30A 155.70 -2.50 158.20 1885 ---- 162.80B 144.40A 144.40A 150.70 -2.50 153.20 1890 ---- 157.80B 140.60A 140.60A 145.70 -2.60 148.30 1895 ---- 152.90B 135.60A 135.60A 140.70 -2.60 143.30 1900 ---- 148.80B 127.00A 127.00A 135.70 -2.60 138.30 1905 ---- 142.80B 125.60A 125.60A 130.70 -2.60 133.30 1910 ---- 137.80B 120.60A 120.60A 125.70 -2.60 128.30 1915 ---- 132.10B 115.70A 115.70A 120.70 -2.70 123.40 5 1920 ---- 127.20B 110.60A 110.60A 115.70 -2.70 118.40 2 1925 ---- 123.90B 102.10A 102.10A 110.80 -2.60 113.40 1930 ---- 117.20B 100.70A 100.70A 105.80 -2.70 108.50 2 1935 ---- 112.30B 95.80A 95.80A 100.80 -2.70 103.50 6 1940 ---- 108.10B 90.80A 90.80A 95.90 -2.60 98.50 1945 ---- 103.20B 85.70A 85.70A 90.90 -2.70 93.60 1950 ---- 99.00B 77.40A 77.40A 86.00 -2.70 88.70 1 1955 ---- 92.50B 75.90A 75.90A 81.00 -2.80 83.80 3 1960 ---- 87.60B 71.10A 87.60B 76.10 -2.80 1 78.90 3 1965 ---- 82.70B 62.80A 62.80A 71.20 -2.90 74.10 23 1970 ---- 77.80B 58.00A 58.00A 66.30 -3.00 69.30 10 1975 ---- 74.40B 53.30A 53.30A 61.50 -3.00 64.50 1 11 1980 ---- 69.60B 48.70A 48.70A 56.70 -3.10 59.80 1 15 1985 ---- 64.80B 44.20A 44.20A 52.00 -3.20 55.20 26 1990 ---- 60.00B 39.80A 39.80A 47.40 -3.30 50.70 1 8 1995 ---- 55.40B 35.60A 35.60A 42.90 -3.50 6 46.40 8 9 2000 45.00 50.80B 31.60A 41.70B 38.50 -3.70 25 42.20 13 45 2005 ---- 46.30B 27.90A 27.90A 34.40 -3.80 12 38.20 14 24 2010 ---- 42.00B 24.40A 42.00B 30.50 -3.90 6 34.40 10 23 2015 ---- 37.80B 21.30A 37.80B 26.80 -4.00 30.80 23 23 2020 24.00 33.90B 18.40A 24.00 23.40 -4.10 11 27.50 24 41 2025 ---- 30.20B 15.90A 30.10B 20.40 -4.00 24.40 11 68 2030 19.70 26.70B 13.60A 18.10A 17.60 -4.00 3 21.60 16 22 2035 18.70 23.50B 11.60A 16.70B 15.10 -3.90 19 19.00 6 19 2040 17.20 20.60B 9.90A 14.30B 12.90 -3.80 19 16.70 12 41 2045 16.10 18.00 8.30A 8.30A 10.90 -3.70 21 14.60 7 48 2050 13.80 15.60B 7.10A 9.50A 9.20 -3.60 22 12.80 319 831 2055 8.30 13.60B 5.90A 6.80A 7.70 -3.40 7 11.10 17 30 2060 11.30 11.70B 5.00A 6.70A 6.50 -3.10 21 9.60 12 32 2065 9.00 10.00B 4.10 6.60B 5.40 -3.00 5 8.40 1 104 2070 4.60 8.60B 3.60A 4.70A 4.50 -2.80 3 7.30 6 41 2075 4.20 7.30B 3.10A 3.90A 3.70 -2.60 3 6.30 4 6 2080 3.20 6.20B 2.60A 3.40A 3.10 -2.40 202 5.50 13 28 2085 5.10 5.30B 2.20A 2.90A 2.60 -2.10 15 4.70 22 65 2090 4.60 4.60 1.90A 1.90A 2.10 -2.00 4 4.10 14 19 2095 3.50 4.00B 1.70A 1.70A 1.80 -1.80 3 3.60 7 7 2100 3.10 3.40B 1.40A 1.70 1.50 -1.60 23 3.10 229 83 2105 ---- 3.00B 1.20A 3.00B 1.30 -1.40 2.70 2110 2.30 2.60B 1.00A 1.00A 1.10 -1.20 9 2.30 3 304 2115 1.10 2.20B .90A 1.10A .90 -1.10 13 2.00 110 135 2120 1.00 1.90B .80A .90A .80 -1.00 3 1.80 91 91 2125 1.60 1.70B .70A 1.70B .70 -.90 1 1.60 1 2130 .50 1.50B .50 .50 .60 -.80 53 1.40 88 2135 1.40 1.40 .60A .60A .50 -.70 15 1.20 5 2140 ---- ---- .50A .50A .50 -.60 1.10 2145 ---- ---- .50A .50A .40 -.60 1.00 2150 .80 .80 .50A .50A .40 -.50 9 .90 201 261 2155 ---- ---- .40A .40A .30 -.50 1 .80 2160 ---- ---- .40A .40A .30 -.40 .70 2165 .70 .70 .40A .40A .30 -.30 2 .60 1 1 2170 ---- .60B .30A .60B .20 -.30 .50 2175 ---- ---- .30A .30A .20 -.30 .50 2180 ---- ---- .30A .30A .20 -.20 .40 2185 .50 .50 .30A .30A .20 -.20 3 .40 2190 ---- ---- .30A .30A .20 -.20 1 .40 2195 ---- ---- ---- ---- .20 -.10 .30 2200 .40 .40 .20A .20A .20 -.10 1 .30 1 6 2205 ---- ---- .20A .20A .20 -.10 2 .30 2210 ---- ---- ---- ---- .10 -.10 .20 2215 ---- ---- ---- ---- .10 -.10 .20 20 2220 ---- ---- ---- .20A .10 ---- ---- 2225 ---- ---- ---- .20A .10 ---- ---- 2230 ---- ---- ---- .20A .10 ---- ---- 2235 ---- ---- ---- .20A .10 ---- ---- 2240 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 544 1198 2636 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 2 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 2 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 5 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 5 1790 ---- ---- ---- ---- .10 UNCH .10 20 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 ---- ---- ---- ---- .10 UNCH .10 10 10 1865 ---- ---- ---- ---- .10 UNCH .10 12 1870 ---- ---- ---- ---- .10 UNCH .10 10 13 1875 ---- ---- ---- ---- .10 UNCH .10 10 35 1880 ---- ---- ---- ---- .10 UNCH .10 11 10 1885 ---- ---- ---- ---- .10 UNCH .10 10 28 1890 ---- ---- ---- ---- .10 UNCH .10 4 1895 ---- ---- ---- ---- .10 -.10 .20 1900 ---- ---- ---- ---- .10 -.10 .20 17 40 1905 ---- ---- ---- ---- .10 -.10 .20 21 1910 ---- ---- ---- ---- .20 UNCH .20 2 13 1915 ---- ---- ---- ---- .20 UNCH 2 .20 8 1920 ---- ---- ---- ---- .20 UNCH .20 17 1925 .30 .30 .20A .20A .20 -.10 5 .30 10 13 1930 ---- ---- ---- ---- .20 -.10 .30 13 1935 ---- ---- ---- ---- .30 UNCH .30 1 9 1940 ---- ---- .30A .30A .30 -.10 1 .40 7 28 1945 ---- ---- .40A .40A .30 -.20 1 .50 1 11 1950 ---- ---- .40A .40A .40 -.10 8 .50 19 35 1955 ---- ---- .50A .50A .50 -.10 .60 6 11 1960 .60 .60 .50A .50A .50 -.30 1 .80 8 5 1965 .80 .80 .60A .60A .60 -.30 1 .90 753 760 1970 ---- ---- .70A .70A .80 -.30 1.10 13 22 1975 1.00 1.00 .80 .80 .90 -.50 373 1.40 236 271 1980 1.20 1.20 1.00A 1.00A 1.10 -.60 101 1.70 1 7 1985 ---- ---- 1.30A 1.30A 1.40 -.70 8 2.10 47 62 1990 ---- 2.70B 1.60A 2.70B 1.80 -.80 110 2.60 24 21 1995 ---- 3.50B 1.90A 3.50B 2.30 -.90 8 3.20 5 15 2000 4.30 4.60B 2.30A 2.50 3.00 -1.00 35 4.00 24 253 2005 3.50 6.00 2.90A 3.30A 3.80 -1.20 10 5.00 6 3 2010 3.50 7.40B 3.50 4.50B 4.90 -1.30 22 6.20 2 5 2015 6.30 9.20B 4.30 5.60B 6.20 -1.40 43 7.60 14 17 2020 9.40 11.40B 5.50A 7.70B 7.80 -1.50 27 9.30 25 24 2025 7.90 13.90B 6.80A 8.90B 9.80 -1.40 141 11.20 10 7 2030 11.00 16.50B 8.40A 11.40B 12.00 -1.40 117 13.40 13 8 2035 15.00 19.50B 10.20A 19.50B 14.50 -1.30 2 15.80 18 17 2040 15.70 22.80B 12.30A 15.30A 17.30 -1.20 11 18.50 6 3 2045 18.80 26.30B 14.60A 18.20A 20.30 -1.10 16 21.40 2050 ---- 30.00B 17.30A 30.00B 23.60 -.90 24.50 2055 ---- 33.90B 20.10A 33.90B 27.10 -.80 27.90 6 6 2060 ---- 38.00B 23.30A 38.00B 30.80 -.60 31.40 3 3 2065 ---- 42.20B 26.60A 42.20B 34.80 -.40 35.20 2070 ---- 46.60B 30.20A 46.60B 38.80 -.20 39.00 2075 ---- 51.00B 33.90A 51.00B 43.10 UNCH 43.10 2080 ---- 55.60B 37.80A 55.60B 47.50 +.30 47.20 2 2085 ---- 60.20B 41.90A 60.20B 51.90 +.40 51.50 2090 ---- 64.90B 46.10A 64.90B 56.50 +.60 55.90 1 1 2095 ---- 69.60B 50.40A 69.60B 61.20 +.90 60.30 2100 ---- 74.40B 54.80A 74.40B 65.90 +1.00 64.90 2105 ---- 79.20B 59.30A 79.20B 70.70 +1.30 69.40 2110 ---- 83.40B 63.90A 83.40B 75.50 +1.40 74.10 2115 ---- 85.50B 68.50A 84.90B 80.30 +1.50 78.80 2120 ---- 90.60B 73.20A 88.90B 85.20 +1.70 83.50 2125 ---- 98.70B 78.00A 98.70B 90.00 +1.70 88.30 2130 ---- 100.40B 82.70A 98.60B 95.00 +1.90 93.10 2135 ---- 106.30B 87.60A 103.50B 99.90 +1.90 98.00 2140 ---- 110.00B 92.40A 92.40A 104.80 +2.00 102.80 2145 ---- 116.10B 97.90A 97.90A 109.70 +2.00 107.70 2150 ---- 123.50B 102.10A 123.50B 114.70 +2.10 112.60 2155 ---- 124.80B 107.80A 123.30B 119.70 +2.20 117.50 2160 ---- 129.70B 112.70A 129.10B 124.60 +2.20 122.40 2165 ---- 134.70B 117.60A 134.10B 129.60 +2.30 127.30 2170 ---- 141.00B 122.50A 138.20B 134.60 +2.30 132.30 2175 ---- 148.40B 126.80A 148.40B 139.60 +2.40 137.20 2180 ---- 149.80B 132.40A 149.00B 144.60 +2.40 142.20 2185 ---- 154.60B 137.40A 154.00B 149.50 +2.40 147.10 2190 ---- 159.60B 142.30A 158.20B 154.50 +2.40 152.10 2195 ---- 164.60B 147.30A 164.00B 159.50 +2.40 157.10 2200 ---- 173.30B 151.60A 173.30B 164.50 +2.50 162.00 2205 ---- 174.60B 157.30A 173.00B 169.50 +2.50 167.00 2210 ---- 180.80B 162.30A 178.00B 174.50 +2.50 172.00 2215 ---- 185.80B 167.20A 183.00B 179.40 +2.50 176.90 2220 ---- ---- ---- 172.40A 184.40 ---- ---- 2225 ---- ---- ---- 176.50A 189.40 ---- ---- 2230 ---- ---- ---- 182.40A 194.40 ---- ---- 2235 ---- ---- ---- 187.40A 199.40 ---- ---- 2240 ---- ---- ---- 192.30A 204.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1043 1329 1924 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 307.10B 290.70A 290.70A 295.60 -2.60 298.20 1 1 1745 ---- 302.70B 285.40A 285.40A 290.60 -2.60 293.20 1750 ---- 298.70B 276.80A 276.80A 285.60 -2.60 288.20 1755 ---- 292.70B 275.50A 275.50A 280.60 -2.60 283.20 1760 ---- 287.70B 270.40A 270.40A 275.60 -2.60 278.20 1765 ---- 282.70B 265.50A 265.50A 270.60 -2.60 273.20 1770 ---- 277.70B 260.30A 260.30A 265.60 -2.60 268.20 1775 ---- 273.70B 251.80A 251.80A 260.60 -2.60 263.20 1780 ---- 267.80B 250.50A 250.50A 255.60 -2.60 258.20 1785 ---- 262.70B 245.30A 245.30A 250.60 -2.60 253.20 1790 ---- 257.80B 240.50A 240.50A 245.60 -2.60 248.20 1795 ---- 252.80B 235.50A 235.50A 240.60 -2.60 243.20 1800 ---- 248.80B 226.90A 226.90A 235.60 -2.60 238.20 1805 ---- 242.80B 225.50A 225.50A 230.60 -2.60 233.20 1810 ---- 237.80B 219.30A 219.30A 225.60 -2.60 228.20 1815 ---- 232.80B 214.30A 214.30A 220.60 -2.60 223.20 1820 ---- 227.80B 209.30A 209.30A 215.60 -2.60 218.20 1825 ---- 223.80B 201.90A 201.90A 210.60 -2.60 213.20 1830 ---- 217.80B 199.30A 199.30A 205.60 -2.60 208.20 1835 ---- 212.80B 195.50A 195.50A 200.70 -2.50 203.20 1840 ---- 207.80B 189.30A 189.30A 195.70 -2.50 198.20 1845 ---- 202.80B 184.30A 184.30A 190.70 -2.60 193.30 1850 ---- 198.80B 176.90A 176.90A 185.70 -2.60 188.30 1855 ---- 192.80B 175.60A 175.60A 180.70 -2.60 183.30 1860 ---- 187.80B 170.50A 170.50A 175.70 -2.60 178.30 1865 ---- 182.80B 165.60A 165.60A 170.70 -2.60 173.30 1870 ---- 177.80B 160.60A 160.60A 165.70 -2.60 168.30 1875 ---- 173.90B 152.00A 152.00A 160.80 -2.60 163.40 1880 ---- 167.90B 150.60A 150.60A 155.80 -2.60 158.40 1885 ---- 162.90B 144.40A 144.40A 150.80 -2.60 153.40 1890 ---- 157.80B 140.70A 140.70A 145.80 -2.70 148.50 1895 ---- 152.20B 135.70A 135.70A 140.80 -2.70 143.50 1 1900 ---- 149.00B 127.20A 127.20A 135.90 -2.70 138.60 1 1 1905 ---- 143.20B 125.80A 125.80A 130.90 -2.70 133.60 1910 ---- 138.20B 120.80A 120.80A 125.90 -2.80 128.70 1915 ---- 133.20B 115.90A 115.90A 121.00 -2.70 123.70 1920 ---- 128.30B 111.00A 111.00A 116.00 -2.80 118.80 1925 ---- 124.20B 102.50A 102.50A 111.10 -2.80 113.90 1930 ---- 118.40B 100.70A 100.70A 106.20 -2.80 109.00 1935 ---- 113.50B 95.00A 95.00A 101.30 -2.80 104.10 1940 ---- 107.90B 88.90A 88.90A 96.40 -2.90 99.30 2 1 1945 ---- 103.70B 83.10A 83.10A 91.50 -2.90 94.40 1950 ---- 99.60B 78.30A 78.30A 86.70 -2.90 89.60 4 2 1955 ---- 94.00B 73.60A 73.60A 81.90 -3.00 84.90 1960 ---- 89.90B 69.00A 69.00A 77.10 -3.10 80.20 2 3 1965 ---- 85.20B 64.40A 64.40A 72.40 -3.10 75.50 1970 ---- 80.40B 59.90A 59.90A 67.80 -3.20 71.00 2 1975 75.60 75.80B 55.60A 55.60A 63.30 -3.20 1 66.50 1 1980 ---- 71.20B 51.30A 51.30A 58.80 -3.30 62.10 2 1985 ---- 66.70B 47.20A 47.20A 54.50 -3.40 57.90 1990 ---- 62.20B 43.30A 62.20B 50.30 -3.40 53.70 5 1995 ---- 57.90B 39.50A 39.50A 46.30 -3.50 49.80 4 2000 ---- 53.70B 36.00A 53.70B 42.50 -3.40 45.90 27 2005 ---- 49.60B 32.60A 49.60B 38.90 -3.40 42.30 2 2010 ---- 45.70B 29.50A 45.70B 35.40 -3.40 38.80 2015 ---- 42.00B 26.60A 42.00B 32.10 -3.40 35.50 29 2020 31.40 38.40B 24.00A 29.20A 29.10 -3.30 5 32.40 7 16 2025 ---- 35.10B 21.40A 35.10B 26.20 -3.30 29.50 7 15 2030 ---- 31.90B 19.20A 31.90B 23.60 -3.20 26.80 7 8 2035 17.30 29.00B 17.10A 17.10A 21.10 -3.20 7 24.30 13 10 2040 20.20 26.20B 15.30A 18.20A 18.80 -3.20 119 22.00 28 27 2045 16.50 23.70B 13.60A 14.90A 16.80 -3.10 2 19.90 24 24 2050 ---- 21.40B 12.00A 21.40B 14.90 -3.00 25 17.90 14 252 2055 ---- 19.30B 10.70A 19.30B 13.20 -2.90 21 16.10 12 105 2060 ---- 17.30B 9.50A 17.30B 11.70 -2.80 11 14.50 1 1 2065 15.50 15.60B 8.40A 8.40A 10.30 -2.70 13 13.00 1 2070 13.90 14.00B 7.40A 9.20A 9.10 -2.60 14 11.70 13 13 2075 ---- 12.50B 6.60A 12.50B 8.00 -2.50 1 10.50 4 14 2080 9.00 11.20B 5.80A 5.80A 7.00 -2.40 1 9.40 1 2 2085 ---- 10.00B 5.20A 10.00B 6.20 -2.20 8.40 300 300 2090 ---- 8.90B 4.60A 8.90B 5.40 -2.20 1 7.60 2 1 2095 5.30 7.90B 4.10A 4.90A 4.80 -2.00 2 6.80 2100 6.10 7.00B 3.60A 7.00B 4.20 -1.90 1 6.10 2 170 2105 ---- 6.30B 3.20A 6.30B 3.70 -1.80 5.50 517 517 2110 4.20 5.60B 2.90A 5.60B 3.30 -1.60 11 4.90 6 14 2115 ---- 4.90B 2.60A 4.90B 2.90 -1.50 4.40 5 17 2120 ---- 4.40B 2.30A 4.40B 2.50 -1.40 3.90 2 2125 3.70 3.90B 2.10A 3.90B 2.30 -1.20 12 3.50 4 8 2130 ---- 3.50B 1.90A 3.50B 2.00 -1.20 3.20 12 2135 ---- 3.10B 1.70A 3.10B 1.80 -1.10 2.90 48 2140 ---- 2.80B 1.50A 2.80B 1.60 -1.00 2.60 5 2145 ---- 2.50B 1.40A 2.50B 1.40 -.90 2.30 2150 1.30 2.30B 1.20A 1.30 1.30 -.80 3 2.10 2 12 2155 ---- 2.10B 1.10A 2.10B 1.20 -.70 1.90 2160 ---- 1.90B 1.00A 1.90B 1.00 -.70 1.70 1 2165 ---- 1.70B 1.00A 1.70B .90 -.70 1.60 2170 ---- 1.50B .90A 1.50B .90 -.50 1.40 5 2175 1.30 1.40B .80A .90 .80 -.50 2 1.30 2180 ---- 1.30B .80A 1.30B .70 -.50 1.20 2185 ---- ---- .70A .70A .60 -.50 1.10 2190 ---- ---- .70A .70A .60 -.40 9 1.00 1 2195 ---- ---- .60A .60A .50 -.40 .90 2200 1.10 1.10 .60A .60A .50 -.40 5 .90 20 2205 ---- ---- .60A .60A .50 -.30 .80 2210 ---- ---- .50A .50A .40 -.30 .70 2215 ---- ---- .50A .50A .40 -.30 .70 2220 ---- ---- ---- .50A .40 ---- ---- 2225 ---- ---- ---- .40A .30 ---- ---- 2230 ---- ---- ---- .40A .30 ---- ---- 2235 ---- ---- ---- .40A .30 ---- ---- 2240 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 266 980 1701 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 1785 ---- ---- ---- ---- .10 UNCH .10 2 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 300 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 6 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .20 +.10 .10 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .20 UNCH .20 1855 ---- ---- ---- ---- .20 UNCH .20 30 1860 ---- ---- ---- ---- .20 UNCH .20 2 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- ---- ---- ---- .20 UNCH .20 4 5 1875 ---- ---- .20A .20A .20 -.10 .30 6 1880 ---- ---- ---- ---- .30 UNCH .30 19 1885 ---- ---- ---- ---- .30 UNCH .30 1890 ---- ---- .30A .30A .30 -.10 .40 4 1895 ---- ---- .30A .30A .30 -.10 .40 1 1 1900 ---- ---- .30A .30A .30 -.20 .50 6 8 1905 ---- ---- .40A .40A .40 -.10 .50 1910 ---- ---- .40A .40A .40 -.20 .60 5 1915 ---- ---- .50A .50A .40 -.20 .60 21 1920 ---- ---- .50A .50A .50 -.20 .70 350 1925 .90 .90 .60A .60A .60 -.20 10 .80 4 1930 ---- ---- .60A .60A .60 -.30 .90 1 1 1935 ---- ---- .70A .70A .70 -.30 1.00 2 4 1940 ---- ---- .80A .80A .80 -.30 1.10 1 57 1945 ---- ---- .90A .90A 1.00 -.30 1.30 63 1950 1.60 1.60 1.10A 1.10A 1.20 -.30 4 1.50 20 1955 1.30 1.30 1.20A 1.60B 1.40 -.30 1 1.70 3 3 1960 1.60 1.60 1.50A 1.50A 1.60 -.40 1 2.00 5 1965 1.70 1.70 1.70 1.70 1.90 -.50 1 2.40 9 1970 ---- 2.90B 2.00A 2.90B 2.30 -.50 4 2.80 66 25 1975 ---- 3.50B 2.30A 3.50B 2.70 -.70 3.40 2 34 1980 2.90 4.30B 2.70A 4.30B 3.30 -.70 2 4.00 252 258 1985 4.60 5.20B 3.20A 3.20A 3.90 -.80 1 4.70 3 4 1990 ---- 6.20B 3.70A 6.20B 4.80 -.80 2 5.60 1 5 1995 5.00 7.50B 4.40A 7.50B 5.80 -.80 2 6.60 2 1 2000 6.30 8.90B 5.20A 6.20A 6.90 -.90 8 7.80 4 6 2005 ---- 10.60B 6.10A 10.60B 8.30 -.80 9.10 8 2010 ---- 12.50B 7.20A 12.50B 9.80 -.80 10.60 8 2015 11.00 14.60B 8.50A 10.30A 11.60 -.70 3 12.30 12 10 2020 13.20 16.90B 10.00A 12.50B 13.50 -.70 30 14.20 1 2025 15.60 19.40B 11.70A 14.10A 15.60 -.70 62 16.30 1 2030 17.90 22.10B 13.60A 19.80B 18.00 -.60 32 18.60 3 2035 20.50 25.00B 15.60A 22.50B 20.50 -.60 21 21.10 18 18 2040 ---- 28.20B 17.90A 28.20B 23.20 -.60 13 23.80 2045 23.90 31.50B 20.40A 31.50B 26.20 -.50 78 26.70 2050 ---- 34.90B 23.00A 34.90B 29.30 -.40 29.70 2055 ---- 38.60B 25.90A 38.60B 32.60 -.30 32.90 2060 ---- 42.30B 28.90A 42.30B 36.10 -.20 36.30 18 18 2065 ---- 46.20B 32.10A 46.20B 39.70 -.10 39.80 2070 ---- 50.30B 35.40A 50.30B 43.50 UNCH 43.50 2075 ---- 54.40B 39.00A 54.40B 47.40 +.20 47.20 2080 ---- 58.70B 42.60A 58.70B 51.40 +.20 51.20 2085 ---- 63.00B 46.40A 63.00B 55.50 +.30 55.20 2090 ---- 67.50B 50.30A 67.50B 59.80 +.50 59.30 2095 ---- 71.90B 54.30A 71.90B 64.10 +.60 63.50 2100 ---- 76.50B 58.50A 76.50B 68.50 +.70 67.80 2105 ---- 81.10B 62.70A 81.10B 73.00 +.80 72.20 2110 ---- 85.80B 67.00A 85.80B 77.60 +1.00 76.60 2115 ---- 90.50B 71.40A 90.50B 82.20 +1.10 81.10 2120 ---- 95.20B 75.80A 95.20B 86.90 +1.20 85.70 2125 ---- 100.00B 80.40A 100.00B 91.60 +1.30 90.30 2130 ---- 104.80B 84.90A 104.80B 96.30 +1.40 94.90 2135 ---- 109.60B 89.50A 109.60B 101.10 +1.50 99.60 2140 ---- 114.40B 94.20A 114.40B 105.90 +1.60 104.30 2145 ---- 117.90B 98.90A 117.90B 110.80 +1.80 109.00 2150 ---- 124.20B 103.60A 124.20B 115.60 +1.80 113.80 2155 ---- 126.00B 108.40A 125.50B 120.50 +1.90 118.60 2160 ---- 130.90B 113.20A 130.50B 125.40 +2.00 123.40 2165 ---- 135.70B 118.00A 134.00B 130.30 +2.00 128.30 2170 ---- 140.40B 122.80A 122.80A 135.20 +2.10 133.10 2175 ---- 148.80B 127.70A 148.80B 140.10 +2.10 138.00 2180 ---- 150.60B 133.30A 133.30A 145.00 +2.10 142.90 2185 ---- 155.10B 138.10A 138.10A 150.00 +2.20 147.80 2190 ---- 160.00B 143.00A 158.50B 154.90 +2.20 152.70 2195 ---- 165.10B 148.00A 163.60B 159.80 +2.20 157.60 2200 ---- 173.60B 152.20A 173.60B 164.80 +2.30 162.50 2205 ---- 174.90B 157.80A 173.50B 169.80 +2.30 167.50 2210 ---- 179.90B 162.70A 179.20B 174.70 +2.30 172.40 2215 ---- 185.00B 167.70A 183.30B 179.70 +2.30 177.40 2220 ---- ---- ---- 172.60A 184.70 ---- ---- 2225 197.50 198.40B 197.50 185.40A 189.60 ---- 2 ---- 2230 ---- ---- ---- 182.60A 194.60 ---- ---- 2235 ---- ---- ---- 187.50A 199.60 ---- ---- 2240 ---- ---- ---- 192.40A 204.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 396 1330 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 287.70B 270.30A 270.30A 275.60 -2.60 278.20 1765 ---- 282.70B 264.30A 264.30A 270.60 -2.60 273.20 1770 ---- 277.70B 260.50A 260.50A 265.60 -2.60 268.20 1775 ---- 273.70B 251.80A 251.80A 260.60 -2.60 263.20 1780 ---- 267.70B 249.30A 249.30A 255.60 -2.60 258.20 1785 ---- 262.70B 245.50A 245.50A 250.60 -2.60 253.20 1790 ---- 257.80B 239.30A 239.30A 245.60 -2.60 248.20 1795 ---- 252.70B 235.50A 235.50A 240.60 -2.60 243.20 1800 ---- 248.80B 226.90A 226.90A 235.60 -2.60 238.20 1805 ---- 242.80B 225.50A 225.50A 230.60 -2.60 233.20 1810 ---- 237.80B 219.40A 219.40A 225.60 -2.60 228.20 1815 ---- 232.80B 214.50A 214.50A 220.60 -2.70 223.30 1820 ---- 227.80B 210.50A 210.50A 215.60 -2.70 218.30 1825 ---- 223.80B 201.90A 201.90A 210.70 -2.60 213.30 1830 ---- 217.80B 200.60A 200.60A 205.70 -2.60 208.30 1835 ---- 212.80B 195.30A 195.30A 200.70 -2.60 203.30 1840 ---- 207.80B 190.60A 190.60A 195.70 -2.60 198.30 1845 ---- 202.80B 185.40A 185.40A 190.70 -2.60 193.30 1850 ---- 198.90B 177.00A 177.00A 185.70 -2.70 188.40 1855 ---- 192.90B 174.50A 174.50A 180.70 -2.70 183.40 1860 ---- 187.80B 170.70A 170.70A 175.80 -2.60 178.40 1865 ---- 183.00B 165.60A 165.60A 170.80 -2.60 173.40 1870 ---- 178.00B 159.40A 159.40A 165.80 -2.70 168.50 1875 ---- 174.00B 152.20A 152.20A 160.80 -2.70 163.50 1880 ---- 168.20B 150.70A 150.70A 155.90 -2.70 158.60 1885 ---- 163.20B 144.50A 144.50A 150.90 -2.70 153.60 1890 ---- 158.30B 140.90A 140.90A 146.00 -2.70 148.70 1895 ---- 153.30B 136.00A 136.00A 141.00 -2.70 143.70 1900 ---- 149.20B 127.50A 127.50A 136.10 -2.70 138.80 1905 ---- 143.40B 124.80A 124.80A 131.10 -2.80 133.90 1910 ---- 138.60B 119.90A 119.90A 126.20 -2.80 129.00 1915 ---- 133.60B 115.90A 115.90A 121.30 -2.80 124.10 1920 ---- 128.80B 111.50A 111.50A 116.40 -2.80 119.20 1925 ---- 124.60B 103.10A 103.10A 111.50 -2.90 114.40 1930 ---- 119.00B 98.30A 98.30A 106.70 -2.90 109.60 1935 ---- 114.10B 93.50A 93.50A 101.90 -2.90 104.80 1940 ---- 110.00B 88.80A 88.80A 97.10 -3.00 100.10 1945 ---- 105.20B 84.20A 84.20A 92.40 -3.00 95.40 1950 ---- 100.50B 79.60A 79.60A 87.70 -3.00 90.70 1955 ---- 95.80B 75.10A 75.10A 83.00 -3.20 86.20 1960 ---- 91.10B 70.60A 70.60A 78.50 -3.20 81.70 2 1965 ---- 86.50B 66.30A 66.30A 74.00 -3.20 77.20 1970 ---- 82.00B 62.10A 62.10A 69.60 -3.30 72.90 1975 ---- 77.60B 58.00A 58.00A 65.30 -3.40 68.70 8 1980 ---- 73.20B 54.10A 73.20B 61.20 -3.30 64.50 1 2 1985 ---- 68.90B 50.30A 68.90B 57.20 -3.30 60.50 2 1990 ---- 64.80B 46.60A 64.70B 53.30 -3.40 56.70 1 1995 ---- 60.70B 43.20A 60.70B 49.50 -3.50 53.00 2 2 2000 ---- 56.80B 39.90A 56.80B 46.00 -3.40 49.40 8 18 2005 ---- 53.10B 36.80A 53.00B 42.60 -3.40 46.00 2 19 2010 ---- 49.40B 33.80A 49.40B 39.30 -3.40 42.70 2 1 2015 ---- 46.00B 31.10A 45.90B 36.30 -3.30 39.60 4 2020 ---- 42.60B 28.50A 42.60B 33.40 -3.30 36.70 1 2025 ---- 39.50B 26.10A 39.50B 30.70 -3.20 33.90 1 1 2030 ---- 36.50B 23.80A 36.50B 28.10 -3.20 31.30 1 2035 ---- 33.70B 21.80A 33.70B 25.70 -3.20 28.90 2040 27.00 31.10B 19.80A 25.80B 23.50 -3.00 2 26.50 3 2045 ---- 28.60B 18.00A 28.60B 21.40 -3.00 1 24.40 2 5 2050 ---- 26.30B 16.40A 26.30B 19.50 -2.80 1 22.30 5 13 2055 ---- 24.20B 14.80A 24.20B 17.60 -2.80 20.40 10 2060 ---- 22.20B 13.40A 22.20B 16.00 -2.70 18.70 9 2065 ---- 20.30B 12.20A 20.30B 14.40 -2.60 17.00 2070 ---- 18.50B 11.00A 18.50B 13.00 -2.50 4 15.50 2 11 2075 ---- 16.90B 10.00A 16.90B 11.70 -2.40 14.10 2 15 2080 ---- 15.40B 9.00A 15.40B 10.50 -2.40 12.90 1 2085 10.10 14.10B 8.10A 10.80B 9.50 -2.20 5 11.70 3 10 2090 ---- 12.80B 7.40A 12.80B 8.50 -2.10 10.60 5 2095 ---- 11.60B 6.70A 11.60B 7.60 -2.10 9.70 3 16 2100 ---- 10.60B 6.00A 10.60B 6.80 -2.00 4 8.80 14 177 2105 ---- 9.60B 5.50A 9.60B 6.10 -1.90 8.00 150 2110 ---- 8.80B 5.00A 8.80B 5.50 -1.80 7.30 2115 ---- 8.00B 4.50A 8.00B 5.00 -1.60 6.60 1 2120 ---- 7.20B 4.10A 7.20B 4.50 -1.60 6.10 2125 6.30 6.60B 3.80A 3.80A 4.10 -1.40 10 5.50 4 4 2130 ---- 5.90B 3.50A 5.90B 3.70 -1.30 5.00 1 2135 ---- 5.40B 3.20A 5.40B 3.30 -1.30 4.60 2140 ---- 4.90B 2.90A 4.90B 3.10 -1.10 4.20 2145 ---- 4.50B 2.70A 4.50B 2.80 -1.10 3.90 2150 ---- 4.00B 2.50A 4.00B 2.60 -1.00 3.60 10 2155 ---- 3.70B 2.30A 3.70B 2.30 -1.00 3.30 2160 ---- 3.40B 2.10A 3.40B 2.10 -.90 3.00 2165 ---- 3.10B 1.90A 3.10B 2.00 -.80 2.80 2170 ---- 2.80B 1.80A 2.80B 1.80 -.80 2.60 1 2175 ---- 2.60B 1.60A 2.60B 1.70 -.70 2.40 4 5 2180 ---- 2.40B 1.50A 2.40B 1.50 -.70 2.20 2185 ---- 2.20B 1.40A 2.20B 1.40 -.70 2.10 2190 ---- 2.00B 1.30A 2.00B 1.30 -.60 1.90 2195 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 2200 ---- 1.70B 1.20A 1.70B 1.10 -.50 1.60 6 2205 ---- 1.60B 1.10A 1.60B 1.00 -.50 1.50 2210 ---- 1.50B 1.00A 1.50B .90 -.50 1.40 2215 ---- ---- 1.00A 1.00A .90 -.40 1.30 3 2220 ---- ---- ---- .90A .80 ---- ---- 2225 ---- ---- ---- .90A .70 ---- ---- 2230 ---- ---- ---- .80A .70 ---- ---- 2235 ---- ---- ---- .80A .60 ---- ---- 2240 ---- ---- ---- .70A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 55 518 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 6 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- .20A .20A .20 -.10 .30 1 1835 ---- ---- .20A .20A .20 -.10 .30 1840 ---- ---- .20A .20A .20 -.10 .30 1845 ---- ---- ---- ---- .30 UNCH .30 1850 ---- ---- ---- ---- .30 UNCH .30 5 11 1855 ---- ---- ---- ---- .30 UNCH .30 1860 ---- ---- .30A .30A .30 -.10 .40 3 1865 ---- ---- .30A .30A .30 -.10 .40 2 1870 ---- ---- .30A .30A .40 UNCH .40 1875 ---- ---- .40A .40A .40 -.10 .50 2 1880 ---- ---- .40A .40A .40 -.10 .50 1 3 1885 .50 .50 .40A .40A .50 -.10 1 .60 1 1890 ---- ---- .50A .50A .50 -.10 .60 1895 ---- ---- .50A .50A .60 -.10 .70 1900 .70 .70 .50A .50A .60 -.20 3 .80 8 19 1905 ---- ---- .60A .60A .70 -.10 .80 1910 ---- ---- .70A .70A .70 -.20 .90 1915 ---- ---- .70A .70A .80 -.20 1 1.00 58 1920 ---- ---- .80A .80A .90 -.30 1.20 3 1925 ---- ---- .90A .90A 1.10 -.20 1.30 1930 ---- 1.60B 1.10A 1.60B 1.20 -.30 1.50 1 7 1935 ---- 1.80B 1.30A 1.80B 1.40 -.30 1.70 1 1940 ---- 2.10B 1.40A 2.10B 1.60 -.40 2.00 14 1945 ---- 2.40B 1.70A 2.40B 1.90 -.40 2.30 1 1 1950 ---- 2.80B 2.00A 2.80B 2.20 -.50 2.70 5 11 1955 ---- 3.30B 2.20A 3.30B 2.50 -.60 3.10 1960 ---- 3.80B 2.60A 3.80B 3.00 -.60 3.60 2 1965 ---- 4.40B 2.90A 4.40B 3.50 -.60 4.10 1 1970 ---- 5.10B 3.40A 5.10B 4.10 -.70 4.80 1 4 1975 ---- 6.00B 3.90A 6.00B 4.80 -.80 2 5.60 4 5 1980 ---- 7.10B 4.50A 7.10B 5.70 -.70 6.40 17 1985 ---- 8.30B 5.30A 8.30B 6.60 -.80 7.40 1 1 1990 ---- 9.70B 6.10A 9.70B 7.70 -.80 8.50 1995 ---- 11.20B 7.10A 11.20B 9.00 -.80 9.80 2000 10.00 12.90B 8.10A 8.10A 10.40 -.80 3 11.20 2 7 2005 ---- 14.90B 9.40A 14.90B 12.00 -.80 12.80 2010 ---- 16.90B 10.80A 16.90B 13.80 -.80 14.60 2 2 2015 15.00 19.20B 12.30A 15.50B 15.70 -.80 1 16.50 2020 16.10 21.60B 14.10A 15.60A 17.80 -.70 4 18.50 4 4 2025 ---- 24.10B 16.00A 24.10B 20.10 -.70 20.80 2030 20.30 26.70B 18.10A 19.90A 22.50 -.60 1 23.10 4 4 2035 25.50 29.60B 20.30A 23.20A 25.10 -.60 5 25.70 2 2 2040 27.70 32.70B 22.70A 25.90A 27.90 -.40 16 28.30 4 3 2045 26.00 35.90B 25.20A 35.90B 30.80 -.40 12 31.20 2050 ---- 39.20B 27.90A 39.20B 33.80 -.30 34.10 2055 ---- 42.70B 30.70A 42.70B 37.00 -.20 37.20 2060 ---- 46.30B 33.70A 46.30B 40.30 -.10 40.40 2065 ---- 50.00B 36.80A 50.00B 43.80 UNCH 43.80 2070 ---- 53.90B 40.00A 53.90B 47.40 +.10 47.30 2075 ---- 57.80B 43.40A 57.80B 51.10 +.20 50.90 2080 ---- 61.90B 46.90A 61.90B 54.90 +.30 54.60 2085 ---- 66.00B 50.50A 66.00B 58.80 +.40 58.40 2090 ---- 70.20B 54.30A 70.20B 62.80 +.40 62.40 2095 ---- 74.50B 58.10A 74.50B 66.90 +.50 66.40 2100 ---- 78.90B 62.00A 78.90B 71.20 +.70 70.50 2105 ---- 83.30B 66.00A 83.30B 75.40 +.70 74.70 2110 ---- 87.80B 70.20A 87.80B 79.80 +.80 79.00 2115 ---- 92.40B 74.40A 92.40B 84.30 +1.00 83.30 2120 ---- 97.00B 78.60A 97.00B 88.80 +1.10 87.70 2125 ---- 101.60B 83.00A 101.60B 93.30 +1.10 92.20 2130 ---- 106.30B 87.40A 106.30B 98.00 +1.30 96.70 2135 ---- 111.00B 91.80A 111.00B 102.60 +1.30 101.30 2140 ---- 115.70B 96.30A 115.70B 107.30 +1.40 105.90 2145 ---- 120.50B 100.90A 120.50B 112.10 +1.60 110.50 2150 ---- 125.30B 105.50A 125.30B 116.80 +1.60 115.20 2155 ---- 130.10B 110.10A 130.10B 121.60 +1.70 119.90 2160 ---- 134.90B 114.80A 134.90B 126.40 +1.70 124.70 2165 ---- 139.80B 119.50A 139.80B 131.20 +1.80 129.40 2170 ---- 144.00B 124.20A 144.00B 136.10 +1.90 134.20 2175 ---- 149.50B 129.00A 149.50B 140.90 +1.90 139.00 2180 ---- 151.30B 133.80A 149.90B 145.80 +2.00 143.80 2185 ---- 157.00B 138.60A 155.10B 150.60 +1.90 148.70 2190 ---- 161.90B 143.40A 159.20B 155.50 +2.00 153.50 2195 ---- 166.80B 148.20A 164.10B 160.40 +2.00 158.40 2200 ---- 174.00B 153.10A 174.00B 165.30 +2.00 163.30 2205 ---- 175.90B 158.60A 175.40B 170.20 +2.10 168.10 2210 ---- 181.60B 163.50A 163.50A 175.20 +2.20 173.00 2215 ---- 185.90B 168.40A 185.90B 180.10 +2.20 177.90 2220 ---- ---- ---- 173.30A 185.00 ---- ---- 2225 ---- ---- ---- 177.50A 190.00 ---- ---- 2230 ---- ---- ---- 183.10A 194.90 ---- ---- 2235 ---- ---- ---- 188.10A 199.90 ---- ---- 2240 ---- ---- ---- 192.90A 204.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 45 195 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 282.60B 265.60A 265.60A 270.60 -2.60 273.20 1770 ---- 277.60B 260.60A 260.60A 265.60 -2.60 268.20 1775 ---- 273.80B 251.90A 251.90A 260.60 -2.60 263.20 1780 ---- 267.60B 249.30A 249.30A 255.60 -2.60 258.20 1785 ---- 262.60B 245.60A 245.60A 250.60 -2.60 253.20 1790 ---- 257.60B 240.60A 240.60A 245.60 -2.60 248.20 1795 ---- 252.70B 234.40A 234.40A 240.60 -2.60 243.20 1800 ---- 248.80B 226.90A 226.90A 235.60 -2.60 238.20 1805 ---- 242.70B 225.60A 225.60A 230.60 -2.70 233.30 1810 ---- 237.70B 220.50A 220.50A 225.70 -2.60 228.30 1815 ---- 232.70B 215.50A 215.50A 220.70 -2.60 223.30 1820 ---- 227.70B 210.50A 210.50A 215.70 -2.60 218.30 1825 ---- 223.80B 202.00A 202.00A 210.70 -2.60 213.30 1830 ---- 217.70B 200.70A 200.70A 205.70 -2.60 208.30 1835 ---- 212.80B 195.70A 195.70A 200.70 -2.70 203.40 1840 ---- 207.80B 190.70A 190.70A 195.70 -2.70 198.40 1845 ---- 202.80B 185.60A 185.60A 190.80 -2.60 193.40 1850 ---- 198.90B 177.10A 177.10A 185.80 -2.60 188.40 1855 ---- 192.90B 175.70A 175.70A 180.80 -2.70 183.50 1860 ---- 188.00B 170.70A 170.70A 175.80 -2.70 178.50 1865 ---- 183.10B 165.80A 165.80A 170.90 -2.60 173.50 1870 ---- 178.10B 159.50A 159.50A 165.90 -2.70 168.60 1875 ---- 174.10B 152.30A 152.30A 160.90 -2.70 163.60 1880 ---- 168.20B 150.60A 150.60A 156.00 -2.70 158.70 1885 ---- 163.20B 144.70A 144.70A 151.00 -2.70 153.70 1890 ---- 158.30B 141.20A 141.20A 146.10 -2.70 148.80 1895 ---- 153.40B 136.00A 136.00A 141.10 -2.80 143.90 1900 ---- 149.30B 127.70A 127.70A 136.20 -2.80 139.00 1905 ---- 143.60B 126.10A 126.10A 131.30 -2.80 134.10 1910 ---- 138.70B 121.50A 121.50A 126.40 -2.80 129.20 1915 ---- 133.80B 115.50A 115.50A 121.60 -2.80 124.40 1920 ---- 128.90B 108.30A 108.30A 116.70 -2.90 119.60 1925 ---- 124.90B 103.60A 103.60A 111.90 -2.90 114.80 1930 ---- 120.10B 98.90A 98.90A 107.10 -2.90 110.00 1935 ---- 115.30B 94.20A 94.20A 102.40 -2.90 105.30 1940 ---- 110.60B 89.60A 89.60A 97.70 -3.00 100.70 1945 ---- 105.90B 85.00A 85.00A 93.00 -3.10 96.10 1 1950 ---- 101.20B 80.50A 80.50A 88.40 -3.10 91.50 1 1955 ---- 96.60B 76.10A 76.10A 83.90 -3.10 1 87.00 1960 82.00 92.00B 71.80A 82.30B 79.40 -3.20 1 82.60 1965 76.90 87.50B 67.60A 77.90B 75.10 -3.20 1 78.30 10 1970 ---- 83.10B 63.50A 83.10B 70.80 -3.30 74.10 1 1975 ---- 78.80B 59.60A 78.70B 66.60 -3.40 70.00 4 1980 ---- 74.50B 55.70A 74.50B 62.60 -3.40 66.00 1 1985 ---- 70.40B 52.10A 70.40B 58.70 -3.40 62.10 20 21 1990 ---- 66.30B 48.60A 66.30B 54.90 -3.50 58.40 3 1995 ---- 62.40B 45.20A 62.40B 51.30 -3.40 54.70 1 2000 ---- 58.60B 42.00A 58.60B 47.80 -3.50 51.30 2005 ---- 55.00B 39.00A 55.00B 44.50 -3.50 48.00 5 3 2010 ---- 51.50B 36.10A 51.40B 41.40 -3.40 44.80 2 5 2015 ---- 48.10B 33.40A 48.10B 38.40 -3.30 41.70 2 11 2020 ---- 44.90B 30.80A 44.90B 35.60 -3.20 38.80 2025 ---- 41.80B 28.40A 41.80B 32.90 -3.20 36.10 3 3 2030 ---- 38.90B 26.20A 38.90B 30.40 -3.10 33.50 19 2035 ---- 36.20B 24.10A 36.20B 28.10 -3.00 1 31.10 20 22 2040 26.00 33.60B 22.20A 27.20B 25.90 -2.90 1 28.80 1 1 2045 ---- 31.10B 20.30A 31.10B 23.80 -2.80 26.60 10 10 2050 28.80 28.80 18.60A 25.40B 21.90 -2.70 4 24.60 1 2055 ---- 26.70B 17.10A 26.70B 20.00 -2.70 22.70 2060 ---- 24.70B 15.60A 24.70B 18.30 -2.60 20.90 2 30 2065 ---- 22.80B 14.30A 22.80B 16.70 -2.60 19.30 2070 18.80 21.00B 13.10A 13.10A 15.30 -2.40 11 17.70 6 1 2075 ---- 19.30B 12.00A 19.30B 13.90 -2.40 16.30 2 2080 ---- 17.80B 10.90A 17.80B 12.60 -2.40 15.00 1 2085 ---- 16.30B 10.00A 16.30B 11.50 -2.20 13.70 29 2090 ---- 15.00B 9.10A 15.00B 10.40 -2.20 12.60 2095 ---- 13.80B 8.30A 13.80B 9.50 -2.10 11.60 2100 11.00 12.60B 7.60A 9.80B 8.60 -2.00 2 10.60 1 3 2105 ---- 11.60B 7.00A 11.60B 7.80 -1.90 9.70 2110 ---- 10.60B 6.40A 10.60B 7.10 -1.80 8.90 2 2115 ---- 9.70B 5.80A 9.70B 6.40 -1.80 8.20 4 4 2120 8.10 8.90B 5.40A 8.90B 5.80 -1.70 3 7.50 1 2125 ---- 8.20B 4.90A 8.20B 5.30 -1.60 11 6.90 1 6 2130 6.80 7.40B 4.50A 7.40B 4.80 -1.50 3 6.30 2135 ---- 6.80B 4.20A 6.80B 4.40 -1.40 5.80 2140 ---- 6.20B 3.90A 6.20B 4.00 -1.30 5.30 3 1 2145 ---- 5.70B 3.60A 5.70B 3.70 -1.20 4.90 2150 ---- 5.30B 3.30A 5.30B 3.40 -1.10 1 4.50 1 1 2155 ---- 4.80B 3.10A 4.80B 3.10 -1.10 4.20 1 1 2160 ---- 4.40B 2.80A 4.40B 2.90 -1.00 3.90 1 1 2165 ---- 4.10B 2.60A 4.10B 2.60 -1.00 3.60 2170 ---- 3.70B 2.50A 3.70B 2.40 -.90 3.30 2175 ---- 3.50B 2.30A 3.50B 2.30 -.80 1 3.10 2180 2.40 3.20B 2.10A 2.20A 2.10 -.80 1 2.90 2185 ---- 2.90B 2.00A 2.90B 1.90 -.80 2.70 2190 ---- 2.70B 1.80A 2.70B 1.80 -.70 2.50 2195 ---- 2.50B 1.70A 2.50B 1.70 -.60 2.30 2200 2.50 2.50 1.60A 1.60A 1.60 -.60 1 2.20 2 2 2205 ---- 2.20B 1.50A 2.10B 1.40 -.60 2.00 2210 ---- 2.00B 1.40A 2.00B 1.30 -.60 1.90 2215 ---- 1.90B 1.30A 1.90B 1.30 -.40 1.70 2220 ---- ---- ---- 1.30A 1.20 ---- ---- 2225 ---- ---- ---- 1.20A 1.10 ---- ---- 2230 ---- ---- ---- 1.10A 1.00 ---- ---- 2235 ---- ---- ---- 1.10A 1.00 ---- ---- 2240 ---- ---- ---- 1.00A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 85 203 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .20 UNCH .20 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 UNCH .20 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- .20A .20A .20 -.10 .30 1820 ---- ---- .20A .20A .20 -.10 .30 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- ---- ---- ---- .30 UNCH .30 1835 ---- ---- ---- ---- .30 UNCH .30 1840 ---- ---- .30A .30A .30 -.10 .40 1845 ---- ---- .30A .30A .30 -.10 .40 2 1850 ---- ---- .30A .30A .40 UNCH .40 1855 ---- ---- .40A .40A .40 -.10 .50 1860 ---- ---- .40A .40A .40 -.10 .50 1865 ---- ---- .40A .40A .40 -.10 .50 1870 ---- ---- .40A .40A .50 -.10 .60 1875 ---- ---- .50A .50A .50 -.10 .60 4 1880 ---- ---- .50A .50A .50 -.20 .70 1885 ---- ---- .50A .50A .60 -.10 .70 1890 ---- ---- .60A .60A .60 -.20 .80 2 1895 ---- ---- .70A .70A .70 -.20 .90 1900 ---- ---- .70A .70A .80 -.10 .90 1905 ---- ---- .80A .80A .90 -.20 1.10 1910 ---- ---- .90A .90A 1.00 -.20 1.20 2 1915 ---- 1.40B 1.00A 1.40B 1.10 -.20 1.30 1 1920 ---- 1.60B 1.20A 1.60B 1.30 -.20 1.50 1925 ---- 1.80B 1.30A 1.80B 1.50 -.20 1.70 6 1930 ---- 2.10B 1.50A 2.10B 1.70 -.30 2.00 1935 ---- 2.40B 1.70A 2.40B 1.90 -.40 2.30 1940 2.50 2.80B 2.00A 2.00A 2.20 -.40 1 2.60 5 1945 ---- 3.20B 2.30A 3.20B 2.50 -.50 3.00 1950 ---- 3.60B 2.60A 3.60B 2.90 -.50 3.40 51 50 1955 ---- 4.20B 3.00A 4.20B 3.40 -.60 4.00 1 26 1960 ---- 4.80B 3.40A 4.80B 3.90 -.70 4.60 3 11 1965 ---- 5.50B 3.90A 5.50B 4.60 -.60 5.20 10 10 1970 ---- 6.40B 4.50A 6.40B 5.30 -.70 6.00 6 1975 5.50 7.50B 5.10A 7.50B 6.10 -.80 11 6.90 1 8 1980 8.00 8.70B 5.80A 6.40A 7.10 -.80 101 7.90 1 501 1985 9.10 10.00B 6.70A 6.70A 8.20 -.80 1 9.00 1990 ---- 11.50B 7.70A 11.50B 9.40 -.80 10.20 12 1995 ---- 13.10B 8.70A 13.10B 10.80 -.80 11.60 6 2000 ---- 14.90B 9.90A 14.90B 12.30 -.80 13.10 2 2 2005 ---- 16.80B 11.30A 16.80B 14.00 -.80 14.80 2010 ---- 19.00B 12.80A 19.00B 15.80 -.80 16.60 2015 ---- 21.30B 14.50A 21.30B 17.80 -.80 18.60 8 2020 ---- 23.70B 16.30A 23.70B 20.00 -.70 20.70 2025 ---- 26.40B 18.30A 26.40B 22.30 -.60 22.90 2030 28.60 29.10B 20.50A 27.40B 24.80 -.50 2 25.30 2035 ---- 32.00B 22.80A 32.00B 27.50 -.40 1 27.90 1 1 2040 ---- 35.10B 25.20A 35.10B 30.30 -.20 30.50 1 2045 ---- 38.30B 27.80A 38.30B 33.20 -.20 33.40 2050 ---- 41.60B 30.50A 41.60B 36.20 -.10 36.30 2055 ---- 45.00B 33.30A 45.00B 39.40 UNCH 39.40 2060 ---- 48.60B 36.30A 48.60B 42.70 UNCH 42.70 2065 ---- 52.20B 39.40A 52.20B 46.10 +.10 46.00 2070 ---- 56.00B 42.60A 56.00B 49.60 +.10 49.50 2075 ---- 59.80B 45.90A 59.80B 53.20 +.20 53.00 2080 ---- 63.80B 49.40A 63.80B 57.00 +.30 56.70 2085 ---- 67.80B 52.90A 67.80B 60.80 +.30 60.50 2090 ---- 72.00B 56.60A 72.00B 64.70 +.40 64.30 2095 ---- 76.20B 60.40A 76.20B 68.80 +.50 68.30 2100 ---- 80.50B 64.20A 80.50B 72.90 +.60 72.30 2105 ---- 84.80B 68.10A 84.80B 77.10 +.70 76.40 2110 ---- 89.20B 72.20A 89.20B 81.40 +.80 80.60 2115 ---- 93.70B 76.30A 93.70B 85.70 +.90 84.80 2120 ---- 98.20B 80.40A 98.20B 90.10 +1.00 1 89.10 2125 ---- 102.70B 84.70A 102.70B 94.60 +1.10 93.50 2130 ---- 107.30B 89.00A 107.30B 99.10 +1.10 98.00 2135 ---- 112.00B 93.30A 112.00B 103.70 +1.30 102.40 2140 ---- 116.70B 97.80A 116.70B 108.30 +1.30 107.00 2145 ---- 121.40B 102.20A 121.40B 112.90 +1.30 111.60 2150 ---- 126.10B 106.70A 126.10B 117.60 +1.40 116.20 2155 ---- 130.80B 111.30A 130.80B 122.30 +1.50 120.80 2160 ---- 135.60B 115.90A 135.60B 127.10 +1.60 125.50 2165 ---- 140.40B 120.50A 140.40B 131.90 +1.70 130.20 2170 ---- 145.20B 125.20A 145.20B 136.70 +1.80 134.90 2175 ---- 150.10B 129.90A 150.10B 141.50 +1.80 139.70 2180 ---- 154.90B 134.60A 154.90B 146.30 +1.80 144.50 2185 ---- 159.80B 139.40A 159.80B 151.10 +1.80 149.30 2190 ---- 162.60B 144.10A 162.60B 156.00 +1.90 154.10 2195 ---- 166.40B 148.90A 166.40B 160.90 +2.00 158.90 2200 ---- 174.40B 153.70A 174.40B 165.70 +2.00 163.70 2205 ---- 175.80B 158.60A 174.50B 170.60 +2.00 168.60 2210 ---- 181.20B 163.40A 181.10B 175.50 +2.10 173.40 2215 ---- 185.50B 168.20A 184.30B 180.40 +2.10 178.30 2220 ---- ---- ---- 173.90A 185.30 ---- ---- 2225 ---- ---- ---- 178.00A 190.30 ---- ---- 2230 ---- ---- ---- 183.70A 195.20 ---- ---- 2235 ---- ---- ---- 188.60A 200.10 ---- ---- 2240 ---- ---- ---- 193.50A 205.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 70 664 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 277.70B 259.30A 259.30A 265.60 -2.60 268.20 1775 ---- 273.80B 251.90A 251.90A 260.60 -2.60 263.20 1780 ---- 267.70B 250.50A 250.50A 255.60 -2.60 258.20 1785 ---- 262.70B 245.60A 245.60A 250.60 -2.60 253.20 1790 ---- 257.70B 240.60A 240.60A 245.60 -2.60 248.20 1795 ---- 252.70B 235.60A 235.60A 240.60 -2.70 243.30 1800 ---- 248.80B 226.90A 226.90A 235.70 -2.60 238.30 1805 ---- 242.70B 225.60A 225.60A 230.70 -2.60 233.30 1810 ---- 237.70B 220.60A 220.60A 225.70 -2.60 228.30 1815 ---- 232.70B 215.70A 215.70A 220.70 -2.60 223.30 1820 ---- 227.80B 209.40A 209.40A 215.70 -2.60 218.30 1825 ---- 223.90B 202.00A 202.00A 210.70 -2.70 213.40 1830 ---- 217.90B 200.70A 200.70A 205.70 -2.70 208.40 1835 ---- 212.90B 194.50A 194.50A 200.80 -2.60 203.40 1840 ---- 207.90B 189.40A 189.40A 195.80 -2.70 198.50 1845 ---- 203.00B 185.80A 185.80A 190.80 -2.70 193.50 1850 ---- 199.00B 177.20A 177.20A 185.80 -2.70 188.50 1855 ---- 193.20B 175.90A 175.90A 180.90 -2.70 183.60 1860 ---- 188.20B 170.30A 170.30A 175.90 -2.70 178.60 1865 ---- 183.20B 164.70A 164.70A 171.00 -2.70 173.70 1870 ---- 178.30B 161.10A 161.10A 166.00 -2.80 168.80 1875 ---- 174.20B 152.50A 152.50A 161.10 -2.70 163.80 1880 ---- 168.50B 151.30A 151.30A 156.20 -2.70 158.90 1885 ---- 163.60B 146.40A 146.40A 151.30 -2.70 154.00 1890 ---- 158.70B 142.50A 142.50A 146.40 -2.70 149.10 1895 ---- 153.80B 136.60A 136.60A 141.50 -2.80 144.30 1900 ---- 149.70B 128.20A 128.20A 136.60 -2.80 139.40 1905 ---- 144.10B 126.90A 126.90A 131.80 -2.80 134.60 1910 ---- 139.30B 121.70A 121.70A 127.00 -2.80 129.80 1915 ---- 134.40B 117.00A 117.00A 122.20 -2.80 125.00 1920 ---- 128.90B 112.80A 112.80A 117.40 -2.90 120.30 1 1925 ---- 125.60B 104.50A 104.50A 112.70 -2.90 115.60 1930 ---- 120.20B 103.50A 120.20B 108.00 -2.90 110.90 1935 ---- 115.50B 95.30A 115.50B 103.40 -2.90 106.30 1940 ---- 110.90B 90.80A 90.80A 98.80 -2.90 101.70 1945 ---- 106.30B 86.40A 86.40A 94.20 -3.00 97.20 1950 ---- 102.40B 82.10A 82.10A 89.80 -3.00 92.80 1955 ---- 97.90B 77.80A 97.90B 85.40 -3.00 88.40 1960 83.00 93.50B 73.70A 85.60B 81.10 -3.00 7 84.10 6 1965 ---- 89.10B 69.70A 89.10B 76.90 -3.10 80.00 1970 ---- 84.90B 65.70A 84.80B 72.80 -3.10 75.90 1975 ---- 80.70B 61.90A 80.60B 68.80 -3.10 71.90 1980 ---- 76.60B 58.30A 76.60B 64.90 -3.20 68.10 1 1985 ---- 72.60B 54.70A 72.60B 61.20 -3.10 64.30 1990 ---- 68.70B 51.30A 68.70B 57.60 -3.10 1 60.70 1 1995 ---- 65.00B 48.10A 64.90B 54.10 -3.20 57.30 8 2000 60.00 61.30B 45.00A 45.00A 50.80 -3.20 1 54.00 10 2005 ---- 57.80B 42.10A 57.80B 47.60 -3.20 50.80 5 2010 46.00 54.40B 39.30A 46.30B 44.60 -3.10 3 47.70 3 13 2015 ---- 51.20B 36.70A 51.20B 41.70 -3.10 44.80 1 2020 ---- 48.10B 34.20A 48.10B 38.90 -3.10 42.00 2 1 2025 ---- 45.10B 31.80A 31.80A 36.30 -3.10 39.40 2030 ---- 42.30B 29.50A 29.50A 33.80 -3.10 36.90 3 2035 ---- 39.60B 27.40A 39.60B 31.40 -3.10 34.50 2040 ---- 37.10B 25.40A 37.10B 29.20 -3.00 32.20 2045 32.20 34.70B 23.60A 34.70B 27.10 -2.90 4 30.00 2050 30.10 32.40B 21.80A 32.40B 25.20 -2.80 8 28.00 2 2055 ---- 30.20B 20.20A 30.20B 23.30 -2.70 26.00 2060 ---- 28.20B 18.70A 28.20B 21.60 -2.60 24.20 2065 ---- 26.30B 17.30A 26.30B 19.90 -2.60 22.50 2070 ---- 24.50B 16.00A 24.50B 18.40 -2.50 20.90 1 2075 ---- 22.80B 14.80A 22.80B 17.00 -2.30 19.30 2080 ---- 21.20B 13.70A 21.20B 15.60 -2.30 17.90 1 2085 ---- 19.70B 12.70A 19.70B 14.40 -2.20 16.60 3 1 2090 ---- 18.20B 11.70A 18.20B 13.30 -2.10 15.40 2095 ---- 16.90B 10.80A 16.90B 12.20 -2.00 14.20 1 1 2100 ---- 15.70B 10.00A 15.70B 11.20 -2.00 13.20 2105 ---- 14.50B 9.30A 14.50B 10.30 -1.90 12.20 2110 ---- 13.50B 8.60A 13.50B 9.50 -1.80 11.30 2115 9.10 12.50B 7.90A 8.80A 8.70 -1.80 1 10.50 1 1 2120 ---- 11.60B 7.30A 11.60B 8.00 -1.70 9.70 2125 ---- 10.70B 6.80A 10.70B 7.40 -1.60 9.00 2130 ---- 9.90B 6.30A 9.90B 6.80 -1.60 8.40 2135 ---- 9.20B 5.90A 9.20B 6.30 -1.50 7.80 2140 ---- 8.50B 5.50A 8.50B 5.80 -1.40 7.20 2145 ---- 7.90B 5.10A 7.90B 5.30 -1.40 6.70 2150 ---- 7.30B 4.80A 7.30B 4.90 -1.30 6.20 2155 ---- 6.70B 4.40A 6.70B 4.60 -1.20 5.80 2160 ---- 6.30B 4.10A 6.30B 4.20 -1.20 5.40 2165 ---- 5.80B 3.90A 5.80B 3.90 -1.20 5.10 1 1 2170 ---- 5.40B 3.60A 5.40B 3.70 -1.00 4.70 2175 ---- 5.00B 3.40A 5.00B 3.40 -1.00 4.40 2180 ---- 4.70B 3.20A 4.70B 3.20 -.90 4.10 2185 2.90 4.30B 2.90 2.90 2.90 -.90 1 3.80 2190 ---- 4.10B 2.80A 4.10B 2.70 -.90 3.60 2195 ---- 3.70B 2.60A 3.70B 2.60 -.70 3.30 2200 ---- 3.50B 2.40A 3.50B 2.40 -.70 3.10 2205 ---- ---- ---- 2.30A 2.20 ---- ---- 2210 ---- ---- ---- 2.20A 2.10 ---- ---- 2215 ---- ---- ---- 2.00A 1.90 ---- ---- 2220 ---- ---- ---- 1.90A 1.80 ---- ---- 2225 ---- ---- ---- 1.80A 1.70 ---- ---- 2230 ---- ---- ---- 1.70A 1.60 ---- ---- 2235 ---- ---- ---- 1.60A 1.50 ---- ---- 2240 ---- ---- ---- 1.60A 1.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 11 58 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- .30A .30A .30 -.10 .40 1815 ---- ---- .30A .30A .30 -.10 .40 1820 ---- ---- .30A .30A .30 -.10 .40 1825 ---- ---- .30A .30A .30 -.10 .40 1830 ---- ---- .40A .40A .40 -.10 .50 1835 ---- ---- .40A .40A .40 -.10 .50 1840 ---- ---- .40A .40A .40 -.10 .50 1845 ---- ---- .40A .40A .40 -.20 .60 1850 ---- ---- .50A .50A .50 -.10 .60 1855 ---- ---- .50A .50A .50 -.20 .70 1860 ---- ---- .50A .50A .50 -.20 .70 1865 ---- ---- .60A .60A .60 -.20 .80 1870 ---- ---- .60A .60A .70 -.10 .80 1875 ---- ---- .70A .70A .70 -.20 .90 1880 ---- ---- .80A .80A .80 -.20 1.00 1885 ---- ---- .80A .80A .90 -.20 1.10 1 1890 ---- ---- .90A .90A 1.00 -.20 1.20 12 8 1895 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1900 ---- ---- 1.10A 1.10A 1.30 -.20 1 1.50 13 10 1905 ---- ---- 1.20A 1.20A 1.40 -.20 1.60 1910 ---- 1.90B 1.40A 1.90B 1.60 -.20 1.80 1915 1.50 2.10B 1.50 1.60 1.80 -.20 3 2.00 1 2 1920 ---- 2.40B 1.80A 2.40B 2.00 -.30 2.30 2 1925 ---- 2.70B 2.10A 2.70B 2.30 -.30 2.60 1930 ---- 3.10B 2.30A 3.10B 2.60 -.30 2.90 1935 ---- 3.50B 2.70A 3.50B 2.90 -.40 3.30 1940 ---- 3.90B 3.00A 3.90B 3.30 -.40 3.70 13 13 1945 ---- 4.50B 3.40A 4.50B 3.80 -.40 4.20 4 2 1950 ---- 5.10B 3.80A 5.10B 4.30 -.50 2 4.80 2 1955 4.50 5.90B 4.30A 4.50 4.90 -.50 1 5.40 1 10 1960 ---- 6.70B 4.90A 6.70B 5.60 -.50 6.10 10 1965 ---- 7.60B 5.50A 7.60B 6.40 -.50 6.90 1970 ---- 8.60B 6.20A 8.60B 7.30 -.50 7.80 2 2 1975 ---- 9.80B 7.00A 9.80B 8.30 -.50 2 8.80 16 1980 9.00 11.10B 7.90A 7.90A 9.40 -.60 9 10.00 11 11 1985 ---- 12.60B 8.90A 12.60B 10.70 -.60 11.30 9 1990 ---- 14.20B 10.00A 14.20B 12.10 -.50 12.60 1995 ---- 16.00B 11.30A 15.90B 13.60 -.60 14.20 2000 ---- 17.90B 12.60A 17.90B 15.30 -.50 15.80 11 2005 ---- 20.00B 14.10A 20.00B 17.10 -.50 17.60 2010 ---- 22.20B 15.80A 22.20B 19.00 -.60 19.60 2015 ---- 24.50B 17.50A 24.50B 21.10 -.60 21.70 2020 ---- 27.10B 19.50A 27.10B 23.30 -.60 23.90 1 2025 ---- 29.70B 21.50A 29.70B 25.70 -.50 26.20 2030 ---- 32.50B 23.80A 32.50B 28.20 -.50 28.70 2035 31.70 35.40B 26.10A 26.10A 30.80 -.50 5 31.30 5 5 2040 ---- 38.40B 28.60A 38.40B 33.60 -.40 34.00 2045 ---- 41.60B 31.20A 41.60B 36.50 -.30 36.80 2050 ---- 44.90B 33.90A 44.90B 39.50 -.30 39.80 2055 ---- 48.20B 36.80A 48.20B 42.70 -.10 42.80 2060 ---- 51.70B 39.80A 51.70B 45.90 -.10 46.00 2065 ---- 55.30B 42.90A 55.30B 49.30 +.10 49.20 2070 ---- 59.00B 46.00A 59.00B 52.70 +.10 52.60 2075 ---- 62.80B 49.40A 62.80B 56.30 +.20 56.10 2080 ---- 66.60B 52.70A 66.60B 60.00 +.40 59.60 2085 ---- 70.60B 56.20A 70.60B 63.70 +.40 63.30 2090 ---- 74.60B 59.80A 74.60B 67.60 +.50 67.10 2095 ---- 78.70B 63.50A 78.70B 71.50 +.60 70.90 2100 ---- 82.90B 67.30A 82.90B 75.50 +.70 74.80 2105 ---- 87.10B 71.10A 87.10B 79.60 +.70 78.90 2110 ---- 91.40B 75.00A 91.40B 83.80 +.90 82.90 2115 ---- 95.70B 79.00A 95.70B 88.00 +.90 87.10 2120 ---- 100.10B 83.10A 100.10B 92.30 +1.00 91.30 2125 ---- 104.60B 87.20A 104.60B 96.60 +1.00 95.60 2130 ---- 109.10B 91.40A 109.10B 101.00 +1.00 100.00 2135 ---- 113.60B 95.60A 113.60B 105.50 +1.10 104.40 2140 ---- 118.20B 100.00A 118.20B 110.00 +1.20 108.80 2145 ---- 122.80B 104.30A 122.80B 114.50 +1.20 113.30 2150 ---- 127.50B 108.70A 127.50B 119.10 +1.30 117.80 2155 ---- 131.50B 113.20A 131.50B 123.70 +1.30 122.40 2160 ---- 134.90B 117.70A 134.90B 128.40 +1.40 127.00 2165 ---- 139.50B 122.20A 139.40B 133.10 +1.50 131.60 2170 ---- 144.30B 126.80A 143.00B 137.80 +1.60 136.20 2175 ---- 151.10B 131.40A 151.10B 142.50 +1.60 140.90 2180 ---- 153.50B 136.10A 136.10A 147.30 +1.70 145.60 2185 ---- 157.30B 140.70A 157.30B 152.10 +1.80 150.30 2190 ---- 162.10B 146.10A 146.10A 156.90 +1.80 155.10 2195 ---- 166.90B 150.80A 166.80B 161.70 +1.90 159.80 2200 ---- 175.20B 154.90A 175.20B 166.50 +1.90 164.60 2205 ---- ---- ---- 160.40A 171.30 ---- ---- 2210 ---- ---- ---- 165.10A 176.20 ---- ---- 2215 ---- ---- ---- 169.90A 181.00 ---- ---- 2220 ---- ---- ---- 174.80A 185.90 ---- ---- 2225 ---- ---- ---- 178.80A 190.80 ---- ---- 2230 ---- ---- ---- 184.40A 195.70 ---- ---- 2235 ---- ---- ---- 189.30A 200.60 ---- ---- 2240 ---- ---- ---- 194.00A 205.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 62 115 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 262.60B 245.30A 245.30A 250.60 -2.60 253.20 1790 ---- 257.60B 240.60A 240.60A 245.60 -2.60 248.20 1795 ---- 252.60B 235.30A 252.60B 240.60 -2.60 243.20 1800 ---- 248.80B 227.00A 227.00A 235.70 -2.60 238.30 1805 ---- 242.60B 224.40A 224.40A 230.70 -2.60 233.30 1810 ---- 237.60B 220.70A 220.70A 225.70 -2.60 228.30 1815 ---- 232.70B 215.70A 232.70B 220.70 -2.60 223.30 1820 ---- 227.70B 210.60A 227.70B 215.70 -2.60 218.30 1825 ---- 223.90B 202.10A 202.10A 210.80 -2.60 213.40 1830 ---- 217.80B 200.80A 217.80B 205.80 -2.60 208.40 1835 ---- 212.80B 195.90A 212.70B 200.80 -2.60 203.40 1840 ---- 207.90B 189.60A 189.60A 195.90 -2.60 198.50 1845 ---- 202.80B 186.00A 202.80B 190.90 -2.60 193.50 1850 ---- 199.10B 177.30A 177.30A 185.90 -2.70 188.60 1855 ---- 193.10B 174.80A 174.80A 181.00 -2.70 183.70 1860 ---- 188.10B 171.20A 188.10B 176.10 -2.60 178.70 1865 ---- 183.20B 166.30A 183.10B 171.10 -2.70 173.80 1870 ---- 178.30B 161.20A 178.20B 166.20 -2.70 168.90 1875 ---- 174.40B 152.80A 152.80A 161.30 -2.70 164.00 1880 ---- 168.50B 150.30A 168.30B 156.40 -2.70 159.10 1885 ---- 163.60B 145.50A 163.60B 151.50 -2.70 154.20 1890 ---- 158.70B 141.90A 158.60B 146.60 -2.80 149.40 1895 ---- 153.90B 137.00A 153.70B 141.80 -2.80 144.60 1900 ---- 150.00B 128.60A 128.60A 136.90 -2.80 139.70 1905 ---- 144.20B 126.30A 144.20B 132.10 -2.80 134.90 1910 ---- 139.40B 121.50A 139.40B 127.40 -2.80 130.20 1915 ---- 134.70B 117.70A 134.60B 122.60 -2.90 125.50 1920 ---- 129.90B 113.50A 129.90B 117.90 -2.90 120.80 1925 ---- 126.10B 105.20A 105.20A 113.20 -2.90 116.10 1930 ---- 120.60B 100.70A 120.40B 108.60 -2.90 111.50 1935 ---- 115.80B 96.20A 96.20A 104.00 -3.00 107.00 1940 ---- 111.30B 91.80A 91.80A 99.50 -3.00 102.50 1945 ---- 107.70B 87.50A 87.50A 95.10 -3.00 98.10 1950 ---- 103.20B 83.20A 103.20B 90.70 -3.00 93.70 1955 ---- 98.80B 79.00A 98.80B 86.40 -3.00 89.40 1960 ---- 94.50B 75.00A 94.40B 82.20 -3.00 85.20 1965 ---- 90.20B 71.00A 90.20B 78.10 -3.00 81.10 9 1970 ---- 86.00B 67.20A 86.00B 74.10 -3.00 77.10 1975 ---- 81.90B 63.50A 81.90B 70.20 -3.00 73.20 1980 ---- 77.90B 59.90A 77.90B 66.40 -3.10 69.50 1985 ---- 74.00B 56.50A 74.00B 62.70 -3.20 65.90 1990 ---- 70.20B 53.10A 70.20B 59.20 -3.10 62.30 1995 ---- 66.50B 50.00A 66.50B 55.80 -3.10 58.90 2000 ---- 62.90B 47.00A 62.90B 52.60 -3.10 55.70 11 2005 ---- 59.50B 44.10A 59.50B 49.50 -3.00 52.50 2010 ---- 56.20B 41.30A 56.20B 46.50 -3.00 49.50 10 2015 ---- 53.00B 38.70A 53.00B 43.60 -3.00 46.60 2020 ---- 50.00B 36.30A 36.30A 40.90 -3.00 43.90 2025 ---- 47.10B 33.90A 47.10B 38.30 -3.00 41.30 2030 ---- 44.30B 31.50A 44.30B 35.80 -2.90 38.70 2035 ---- 41.70B 29.40A 41.70B 33.50 -2.90 36.40 2040 33.50 39.10B 27.50A 31.60A 31.30 -2.80 2 34.10 2045 ---- 36.80B 25.60A 36.80B 29.20 -2.80 32.00 2050 ---- 34.50B 23.90A 34.50B 27.20 -2.70 29.90 5 2055 ---- 32.30B 22.30A 32.30B 25.30 -2.70 28.00 2060 ---- 30.30B 20.70A 30.30B 23.50 -2.70 26.20 1 2065 ---- 28.40B 19.30A 28.40B 21.90 -2.60 24.50 2070 ---- 26.50B 17.90A 26.50B 20.30 -2.60 22.90 2 2 2075 ---- 24.80B 16.70A 24.80B 18.80 -2.50 21.30 2080 ---- 23.20B 15.50A 23.20B 17.50 -2.40 19.90 5 2085 ---- 21.70B 14.40A 21.70B 16.20 -2.40 18.60 2090 ---- 20.20B 13.40A 20.20B 15.00 -2.30 17.30 2095 ---- 18.90B 12.50A 18.90B 13.90 -2.20 16.10 2100 ---- 17.60B 11.60A 17.60B 12.90 -2.10 15.00 2105 ---- 16.40B 10.80A 16.40B 11.90 -2.00 13.90 2110 ---- 15.30B 10.00A 15.30B 11.00 -2.00 13.00 2115 ---- 14.20B 9.30A 14.20B 10.20 -1.90 12.10 2120 ---- 13.30B 8.70A 13.30B 9.40 -1.80 11.20 2125 ---- 12.30B 8.10A 12.30B 8.70 -1.80 1 10.50 2130 ---- 11.50B 7.50A 11.50B 8.10 -1.60 9.70 2135 ---- 10.70B 7.00A 10.70B 7.50 -1.60 9.10 2140 ---- 9.90B 6.60A 9.90B 7.00 -1.50 8.50 2145 ---- 9.30B 6.10A 9.30B 6.50 -1.40 7.90 2150 ---- 8.60B 5.70A 8.60B 6.00 -1.40 7.40 2155 ---- 8.00B 5.40A 8.00B 5.60 -1.30 6.90 2160 5.00 7.50B 5.00 5.00 5.20 -1.20 1 6.40 2165 ---- 7.00B 4.70A 7.00B 4.80 -1.20 6.00 2170 ---- 6.50B 4.50A 6.50B 4.50 -1.10 5.60 2175 ---- 6.10B 4.20A 6.10B 4.20 -1.00 1 5.20 2180 ---- 5.70B 3.90A 5.70B 3.90 -1.00 4.90 2185 ---- 5.30B 3.70A 5.30B 3.70 -.90 4.60 2190 ---- 5.00B 3.50A 5.00B 3.40 -.90 4.30 2195 ---- 4.60B 3.30A 4.60B 3.20 -.80 4.00 2200 ---- 4.30B 3.10A 4.30B 3.00 -.80 3.80 2205 ---- ---- ---- 2.90A 2.80 ---- ---- 2210 ---- ---- ---- 2.70A 2.60 ---- ---- 2215 ---- ---- ---- 2.60A 2.50 ---- ---- 2220 ---- ---- ---- 2.40A 2.30 ---- ---- 2225 ---- ---- ---- 2.30A 2.20 ---- ---- 2230 ---- ---- ---- 2.20A 2.00 ---- ---- 2235 ---- ---- ---- 2.10A 1.90 ---- ---- 2240 ---- ---- ---- 2.00A 1.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 43 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .20 UNCH .20 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH .30 13 1800 ---- ---- ---- ---- .30 UNCH .30 1 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .30 -.10 .40 1815 ---- ---- ---- ---- .40 UNCH .40 1820 ---- ---- ---- ---- .40 UNCH .40 1825 ---- ---- ---- ---- .40 UNCH .40 1830 ---- ---- ---- ---- .50 UNCH .50 1835 ---- ---- ---- ---- .50 UNCH .50 1840 ---- ---- .50A .50A .50 -.10 .60 1845 ---- ---- ---- ---- .60 UNCH .60 1850 ---- ---- .60A .60A .60 -.10 .70 1 1855 ---- ---- .70A .70A .70 -.10 .80 1860 ---- ---- .70A .70A .70 -.10 .80 1865 ---- ---- .80A .80A .80 -.10 .90 1870 ---- ---- .80A .80A .90 -.10 1.00 1875 ---- ---- .90A .90A 1.00 -.10 1.10 1880 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1885 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1 1890 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1895 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 1900 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 1905 ---- ---- 1.60A 1.60A 1.80 -.20 2.00 1910 ---- 2.30B 1.80A 2.30B 2.00 -.20 2.20 1 1915 ---- 2.60B 2.10A 2.60B 2.20 -.30 2.50 1920 ---- 2.90B 2.30A 2.90B 2.50 -.30 2.80 1925 ---- 3.30B 2.70A 3.30B 2.80 -.40 3.20 1930 ---- 3.70B 3.00A 3.70B 3.20 -.40 3.60 1 1935 ---- 4.20B 3.40A 4.20B 3.60 -.40 4.00 1940 4.40 4.80B 3.80A 3.80A 4.10 -.40 5 4.50 1 3 1945 ---- 5.50B 4.20A 5.50B 4.60 -.50 5.10 1950 ---- 6.20B 4.70A 6.20B 5.30 -.40 5.70 5 6 1955 ---- 7.00B 5.30A 7.00B 6.00 -.40 6.40 9 1960 ---- 7.90B 5.90A 7.90B 6.70 -.50 7.20 1965 ---- 9.00B 6.60A 9.00B 7.60 -.50 8.10 1970 ---- 10.10B 7.40A 10.10B 8.60 -.50 9.10 1975 ---- 11.40B 8.30A 11.30B 9.70 -.50 10.20 1980 ---- 12.70B 9.30A 12.70B 10.90 -.50 11.40 2 1985 10.00 14.30B 10.00 14.30B 12.30 -.50 1 12.80 1 1 1990 ---- 15.90B 11.60A 15.90B 13.70 -.60 14.30 1995 ---- 17.80B 12.90A 17.80B 15.30 -.50 15.80 2000 ---- 19.80B 14.30A 19.80B 17.10 -.50 17.60 7 8 2005 ---- 21.90B 15.90A 21.90B 18.90 -.50 19.40 2010 ---- 24.20B 17.60A 24.20B 20.90 -.50 21.40 2015 ---- 26.60B 19.50A 26.60B 23.10 -.40 23.50 2020 ---- 29.10B 21.40A 29.10B 25.30 -.40 25.70 1 2025 ---- 31.70B 23.60A 31.70B 27.70 -.40 28.10 2030 ---- 34.50B 25.80A 34.50B 30.30 -.30 30.60 2035 ---- 37.40B 28.20A 37.40B 32.90 -.30 33.20 2040 ---- 40.50B 30.70A 40.50B 35.70 -.20 35.90 2 2 2045 ---- 43.60B 33.30A 43.60B 38.50 -.20 38.70 2050 ---- 46.90B 36.00A 46.90B 41.50 -.20 41.70 2055 ---- 50.20B 39.00A 50.20B 44.70 -.10 44.80 2060 ---- 53.60B 41.90A 53.60B 47.90 UNCH 47.90 2065 ---- 57.20B 45.00A 57.20B 51.20 UNCH 51.20 2070 ---- 60.80B 48.10A 60.80B 54.60 UNCH 54.60 2075 ---- 64.60B 51.40A 64.60B 58.10 +.10 58.00 2080 ---- 68.40B 54.80A 68.40B 61.80 +.20 61.60 2085 ---- 72.30B 58.20A 72.30B 65.50 +.30 65.20 2090 ---- 76.20B 61.80A 76.20B 69.30 +.30 69.00 2095 ---- 80.30B 65.40A 80.30B 73.10 +.30 72.80 2100 ---- 84.40B 69.20A 84.40B 77.10 +.50 76.60 2105 ---- 88.50B 73.00A 88.50B 81.10 +.50 80.60 2110 ---- 92.80B 76.80A 92.80B 85.20 +.60 84.60 2115 ---- 97.10B 80.70A 97.10B 89.40 +.70 88.70 2120 ---- 101.40B 84.80A 101.40B 93.60 +.80 92.80 2125 ---- 105.80B 88.80A 105.80B 97.90 +.90 97.00 2130 ---- 110.20B 93.00A 110.20B 102.30 +1.00 101.30 2135 ---- 114.70B 97.20A 114.70B 106.70 +1.10 105.60 2140 ---- 119.20B 101.40A 119.20B 111.10 +1.10 110.00 2145 ---- 123.80B 105.70A 123.80B 115.60 +1.20 114.40 2150 ---- 128.40B 110.10A 128.40B 120.20 +1.30 118.90 2155 ---- 133.00B 114.50A 133.00B 124.70 +1.30 123.40 2160 ---- 137.70B 118.90A 137.70B 129.30 +1.30 128.00 2165 ---- 141.70B 123.40A 141.70B 134.00 +1.50 132.50 2170 ---- 145.10B 127.90A 145.00B 138.60 +1.50 137.10 2175 ---- 151.80B 132.50A 151.80B 143.30 +1.60 141.70 2180 ---- 153.10B 137.10A 153.10B 148.00 +1.60 146.40 2185 ---- 157.90B 141.70A 141.70A 152.80 +1.70 151.10 2190 ---- 163.60B 146.30A 146.30A 157.50 +1.70 155.80 2195 ---- 167.40B 151.00A 151.00A 162.30 +1.80 160.50 2200 ---- 175.70B 155.70A 175.70B 167.10 +1.90 165.20 2205 ---- ---- ---- 161.20A 171.90 ---- ---- 2210 ---- ---- ---- 166.00A 176.70 ---- ---- 2215 ---- ---- ---- 170.70A 181.50 ---- ---- 2220 ---- ---- ---- 175.50A 186.40 ---- ---- 2225 ---- ---- ---- 179.50A 191.20 ---- ---- 2230 ---- ---- ---- 185.10A 196.10 ---- ---- 2235 ---- ---- ---- 189.90A 201.00 ---- ---- 2240 ---- ---- ---- 194.80A 205.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 16 50 OG MAY23 Gold Option CALL 1000 ---- 1047.90B 1029.20A 1029.20A 1035.60 -2.60 1038.20 1025 ---- 1022.80B 1004.20A 1004.20A 1010.60 -2.60 1013.20 1050 ---- 997.80B 979.20A 979.20A 985.60 -2.60 988.20 1075 ---- 972.80B 954.20A 954.20A 960.60 -2.60 963.20 1100 ---- 947.80B 929.20A 929.20A 935.60 -2.60 938.20 1125 ---- 922.90B 905.20A 905.20A 910.60 -2.60 913.20 1150 ---- 897.80B 879.30A 879.30A 885.60 -2.60 888.20 1175 ---- 872.20B 854.20A 872.20B 860.60 -2.60 863.20 3 1200 ---- 847.80B 829.20A 829.20A 835.60 -2.60 838.20 1225 ---- 822.80B 805.20A 805.20A 810.60 -2.60 813.20 1250 ---- 797.90B 779.30A 779.30A 785.60 -2.60 788.20 1275 ---- 772.80B 755.20A 755.20A 760.60 -2.60 763.20 1300 ---- 747.80B 729.90A 729.90A 735.60 -2.60 738.20 1325 ---- 722.90B 704.30A 704.30A 710.60 -2.60 713.20 1350 ---- 697.90B 679.30A 679.30A 685.60 -2.60 688.20 1375 ---- 672.90B 655.00A 655.00A 660.60 -2.60 663.20 1380 ---- 667.80B 649.40A 649.40A 655.60 -2.60 658.20 1390 ---- 657.80B 640.00A 640.00A 645.60 -2.60 648.20 1400 ---- 647.90B 629.90A 629.90A 635.60 -2.60 638.20 1410 ---- 637.80B 620.00A 620.00A 625.60 -2.60 628.20 1420 ---- 627.80B 609.90A 609.90A 615.60 -2.60 618.20 1425 ---- 622.80B 605.20A 605.20A 610.60 -2.60 613.20 1430 ---- 617.80B 599.90A 599.90A 605.60 -2.60 608.20 1440 ---- 607.80B 589.20A 589.20A 595.60 -2.60 598.20 1450 ---- 597.80B 579.90A 579.90A 585.60 -2.60 588.20 1460 ---- 587.90B 569.90A 569.90A 575.60 -2.60 578.20 1470 ---- 577.90B 560.00A 560.00A 565.60 -2.60 568.20 1475 ---- 572.20B 555.50A 555.50A 560.60 -2.60 563.20 1 1480 ---- 567.90B 549.20A 549.20A 555.60 -2.60 558.20 1485 ---- 562.90B 545.00A 545.00A 550.60 -2.60 553.20 1490 ---- 557.90B 540.00A 540.00A 545.60 -2.60 548.20 1495 ---- 552.90B 535.20A 535.20A 540.60 -2.60 543.20 1500 ---- 547.80B 529.20A 529.20A 535.60 -2.60 538.20 1505 ---- 542.90B 525.00A 525.00A 530.60 -2.60 533.20 1510 ---- 537.80B 519.90A 519.90A 525.60 -2.60 528.20 1515 ---- 532.90B 515.20A 515.20A 520.60 -2.60 523.20 1520 ---- 527.80B 509.90A 509.90A 515.60 -2.60 518.20 1525 ---- 522.90B 504.90A 504.90A 510.60 -2.60 513.20 1530 ---- 517.80B 499.90A 499.90A 505.60 -2.60 508.20 1535 ---- 512.80B 494.90A 494.90A 500.60 -2.60 503.20 1540 ---- 507.90B 489.90A 489.90A 495.60 -2.60 498.20 1545 ---- 502.80B 484.90A 484.90A 490.60 -2.60 493.20 1550 ---- 497.80B 479.90A 479.90A 485.60 -2.60 488.20 1555 ---- 492.80B 475.20A 475.20A 480.60 -2.60 483.20 1560 ---- 487.90B 470.10A 470.10A 475.60 -2.60 478.20 1565 ---- 482.80B 465.20A 465.20A 470.60 -2.60 473.20 1570 ---- 477.30B 460.60A 460.60A 465.60 -2.60 468.20 5 1575 ---- 472.80B 454.20A 454.20A 460.60 -2.60 463.20 1580 ---- 467.80B 450.10A 450.10A 455.60 -2.60 458.20 1585 ---- 462.80B 444.90A 444.90A 450.60 -2.60 453.20 1590 ---- 457.80B 440.10A 440.10A 445.60 -2.60 448.20 1595 ---- 452.80B 434.90A 434.90A 440.60 -2.60 443.20 1600 ---- 447.80B 430.10A 430.10A 435.60 -2.60 438.20 1 1605 ---- 442.80B 425.10A 425.10A 430.60 -2.60 433.20 1610 ---- 437.80B 420.20A 420.20A 425.60 -2.60 428.20 1615 ---- 432.90B 414.90A 414.90A 420.60 -2.60 423.20 1620 ---- 427.80B 409.90A 409.90A 415.60 -2.60 418.20 1625 ---- 422.50B 405.50A 405.50A 410.60 -2.60 413.20 1 1630 ---- 417.90B 399.90A 399.90A 405.60 -2.60 408.20 1635 ---- 412.90B 395.20A 395.20A 400.60 -2.60 403.20 1640 ---- 407.90B 389.90A 389.90A 395.60 -2.60 398.20 1645 ---- 402.90B 385.10A 385.10A 390.60 -2.60 393.20 1650 ---- 397.90B 380.10A 380.10A 385.60 -2.60 388.20 1655 ---- 392.90B 375.20A 375.20A 380.60 -2.60 383.20 1660 ---- 387.90B 369.90A 369.90A 375.60 -2.60 378.20 1665 ---- 382.80B 364.90A 364.90A 370.60 -2.60 373.20 1670 ---- 377.90B 359.20A 359.20A 365.60 -2.60 368.20 1675 ---- 372.90B 355.20A 355.20A 360.60 -2.60 363.20 1680 ---- 367.90B 349.40A 349.40A 355.60 -2.60 358.20 1685 ---- 362.90B 345.20A 345.20A 350.60 -2.60 353.20 1690 ---- 357.80B 339.30A 339.30A 345.60 -2.60 348.20 1695 ---- 352.90B 335.20A 335.20A 340.60 -2.60 343.20 1700 ---- 348.00B 329.90A 329.90A 335.60 -2.60 338.20 1705 ---- 342.90B 324.20A 324.20A 330.60 -2.60 333.20 1710 ---- 337.80B 319.90A 319.90A 325.60 -2.60 328.20 1715 ---- 332.50B 314.30A 314.30A 320.60 -2.60 323.20 1 1720 ---- 327.90B 309.30A 309.30A 315.60 -2.60 318.20 1725 ---- 322.50B 305.60A 305.60A 310.60 -2.60 313.20 2 1730 ---- 317.50B 300.50A 300.50A 305.60 -2.60 308.20 3 1735 ---- 312.40B 295.60A 312.10B 300.60 -2.60 303.20 1 1740 ---- 307.30B 290.60A 307.00B 295.60 -2.60 298.20 5 1745 ---- 302.20B 285.60A 302.00B 290.60 -2.60 293.20 1 1750 ---- 297.90B 280.10A 280.10A 285.60 -2.60 288.20 11 1755 ---- 292.90B 275.10A 275.10A 280.60 -2.60 283.20 1760 ---- 287.30B 270.60A 287.00B 275.60 -2.60 278.20 6 1765 ---- 282.90B 264.90A 264.90A 270.60 -2.60 273.20 1770 ---- 277.50B 259.30A 259.30A 265.60 -2.60 268.20 2 1775 ---- 273.80B 251.90A 251.90A 260.60 -2.60 263.20 328 1780 ---- 267.50B 250.60A 250.60A 255.60 -2.60 258.20 2 1785 ---- 262.30B 245.60A 245.60A 250.60 -2.60 253.20 8 1790 ---- 257.30B 240.70A 257.20B 245.60 -2.60 248.20 8 1795 ---- 252.30B 235.60A 251.90B 240.60 -2.70 243.30 7 1800 ---- 248.80B 226.90A 226.90A 235.60 -2.70 238.30 125 345 1805 ---- 242.40B 225.60A 225.60A 230.70 -2.60 233.30 2 1810 ---- 237.60B 219.30A 219.30A 225.70 -2.60 228.30 14 1815 ---- 232.40B 215.70A 232.20B 220.70 -2.60 223.30 24 1820 ---- 227.50B 210.70A 227.50B 215.70 -2.60 218.30 9 1825 ---- 223.90B 202.00A 202.00A 210.70 -2.60 213.30 403 1830 ---- 217.70B 200.80A 217.20B 205.80 -2.60 208.40 126 1835 ---- 213.10B 195.00A 213.10B 200.80 -2.60 203.40 212 1840 ---- 208.20B 189.50A 208.20B 195.80 -2.60 198.40 356 1845 ---- 202.90B 184.60A 202.80B 190.90 -2.60 193.50 55 1850 ---- 199.10B 177.20A 177.20A 185.90 -2.60 188.50 356 2154 1855 ---- 193.00B 176.00A 192.90B 180.90 -2.70 183.60 41 1860 ---- 188.40B 170.20A 170.20A 176.00 -2.60 178.60 565 1865 ---- 183.10B 166.10A 183.00B 171.00 -2.70 173.70 82 1870 ---- 178.60B 160.30A 178.60B 166.10 -2.70 1 168.80 1 449 1875 ---- 174.30B 152.60A 152.60A 161.20 -2.70 1 163.90 654 1880 ---- 168.80B 150.70A 150.70A 156.30 -2.70 159.00 628 1885 ---- 163.40B 146.50A 163.40B 151.40 -2.80 154.20 200 1890 ---- 159.00B 140.30A 159.00B 146.50 -2.80 149.30 2 461 1895 ---- 153.70B 135.60A 153.60B 141.60 -2.80 144.40 120 1900 138.80 149.90B 128.40A 137.50A 136.80 -2.80 4 139.60 33 1240 1905 ---- 144.00B 127.20A 143.90B 131.90 -2.90 134.80 1 84 1910 ---- 139.20B 121.20A 139.10B 127.10 -2.90 130.00 1 135 1915 ---- 134.40B 116.30A 134.30B 122.40 -2.80 2 125.20 1 122 1920 ---- 130.00B 111.80A 111.80A 117.70 -2.80 120.50 1019 1925 115.50 125.90B 104.80A 116.00B 113.00 -2.80 3 115.80 1 1097 1930 119.50 121.10B 100.20A 100.20A 108.30 -2.90 15 111.20 199 328 1935 106.80 115.60B 95.70A 104.90A 103.70 -2.90 1 106.60 199 260 1940 96.30 110.70B 91.20A 103.20B 99.20 -2.90 10 102.10 10 403 1945 ---- 107.20B 86.90A 86.90A 94.70 -2.90 97.60 171 1950 ---- 102.80B 82.60A 82.60A 90.30 -2.90 93.20 43 2164 1955 ---- 98.40B 78.30A 78.30A 86.00 -2.90 88.90 14 185 1960 88.10 94.00B 74.20A 92.20B 81.70 -3.00 2 84.70 2 250 1965 ---- 89.70B 70.20A 89.70B 77.60 -2.90 180 80.50 8 394 1970 82.50 85.40B 66.30A 85.40B 73.50 -3.00 4 76.50 1 329 1975 ---- 81.30B 62.60A 81.30B 69.50 -3.10 185 72.60 94 1079 1980 70.00 77.30B 59.00A 66.40 65.60 -3.20 24 68.80 7 856 1985 ---- 73.30B 55.50A 73.30B 61.90 -3.20 65.10 20 474 1990 62.80 69.50B 52.10A 56.70A 58.30 -3.20 25 61.50 57 3853 1995 ---- 65.70B 48.90A 65.70B 54.90 -3.20 1 58.10 21 649 2000 54.30 62.10B 45.80A 53.70B 51.50 -3.30 384 54.80 581 6266 2005 49.00 58.70B 43.00A 48.60A 48.40 -3.20 15 51.60 21 283 2010 47.70 55.30B 40.20A 45.60A 45.40 -3.20 677 48.60 556 1586 2015 45.40 52.10B 37.60A 42.70A 42.50 -3.20 24 45.70 29 537 2020 40.30 49.10B 35.10A 40.30A 39.80 -3.20 150 43.00 46 1348 2025 46.00 46.10B 32.80A 37.70A 37.20 -3.10 424 40.30 74 1464 2030 38.30 43.30B 30.40A 36.30B 34.70 -3.10 32 37.80 210 798 2035 37.00 40.70B 28.30A 35.00B 32.40 -3.00 80 35.40 19 495 2040 35.20 38.20B 26.30A 34.30B 30.20 -2.90 134 33.10 135 319 2045 36.20 36.20 24.50A 30.50B 28.10 -2.80 29 30.90 39 224 2050 28.60 33.60 22.80A 27.20B 26.20 -2.70 1051 28.90 1632 5039 2055 31.20 31.50B 21.10A 26.60B 24.30 -2.60 21 26.90 29 374 2060 26.00 29.40B 19.60A 19.60A 22.60 -2.50 1015 25.10 88 3813 2065 25.50 27.50B 18.20A 21.00A 20.90 -2.50 23 23.40 27 801 2070 21.30 25.70B 16.90A 19.50A 19.40 -2.40 23 21.80 26 651 2075 22.50 24.10B 15.70A 15.70A 17.90 -2.30 256 20.20 152 1690 2080 19.80 22.40B 14.60A 17.30B 16.50 -2.30 9 18.80 120 436 2085 18.60 20.90 13.50A 15.30A 15.30 -2.20 33 17.50 15 208 2090 16.60 19.50B 12.50A 15.80B 14.10 -2.20 180 16.30 278 1771 2095 16.00 18.10B 11.60A 13.00A 13.00 -2.10 21 15.10 25 316 2100 14.50 16.90B 10.70A 12.00 12.00 -2.00 2590 14.00 1965 4799 2105 15.10 15.70B 9.90A 11.00A 11.10 -1.90 29 13.00 59 243 2110 12.50 14.60B 9.20A 10.20A 10.20 -1.90 692 12.10 839 1385 2115 12.10 13.60B 8.60A 9.70B 9.50 -1.70 37 11.20 44 346 2120 10.70 12.60B 7.90A 8.70A 8.70 -1.70 30 10.40 17 208 2125 10.80 11.70B 7.40A 8.00A 8.00 -1.70 164 9.70 61 690 2130 9.50 10.90B 6.80A 7.20 7.40 -1.60 30 9.00 29 651 2135 8.70 10.10B 6.30A 8.00B 6.90 -1.50 6 8.40 7 68 2140 8.90 9.40B 5.90A 6.30A 6.30 -1.50 523 7.80 58 518 2145 7.90 8.70B 5.50A 5.80A 5.90 -1.40 3 7.30 15 65 2150 7.00 8.10B 5.10A 5.60B 5.40 -1.40 630 6.80 772 2051 2155 6.90 7.50B 4.80A 5.00 5.00 -1.30 191 6.30 22 248 2160 6.00 7.00B 4.40A 4.70B 4.60 -1.30 159 5.90 15 235 2165 5.80 6.50B 4.20A 5.20B 4.30 -1.20 4 5.50 18 75 2170 5.70 6.10B 3.90A 3.90A 4.00 -1.10 8 5.10 11 176 2175 5.20 5.60B 3.70A 3.70A 3.70 -1.10 12 4.80 43 211 2180 4.80 5.30B 3.50A 3.50A 3.50 -1.00 2 4.50 5 90 2185 3.80 4.90B 3.30 3.30 3.20 -1.00 11 4.20 19 579 2190 4.20 4.60B 3.00A 3.00A 3.00 -.90 36 3.90 7 219 2195 4.00 4.30B 2.90A 4.30B 2.80 -.90 10 3.70 34 2200 3.40 4.00 2.70 2.70 2.60 -.90 76 3.50 47 2224 2205 ---- 3.70B 2.50A 3.70B 2.50 -.80 3.30 16 86 2210 ---- 3.50B 2.40A 3.50B 2.30 -.80 3.10 3 38 2215 3.20 3.30B 2.20A 2.20A 2.20 -.70 4 2.90 22 2220 ---- 3.10B 2.10A 2.10A 2.00 -.80 2.80 9 309 2225 ---- 2.90B 2.00A 2.90B 1.90 -.70 1 2.60 2 306 2230 2.10 2.70B 1.90A 1.90A 1.80 -.70 1 2.50 10 188 2235 2.30 2.60B 1.80A 2.60B 1.70 -.60 4 2.30 1 43 2240 ---- 2.40B 1.70A 2.40B 1.60 -.60 1 2.20 13 180 2245 ---- 2.30B 1.60A 2.30B 1.50 -.60 2.10 2 13 2250 2.00 2.20B 1.50A 2.20B 1.40 -.60 16 2.00 70 320 2255 ---- 2.10B 1.50A 2.10B 1.40 -.50 1.90 1 33 2260 ---- 1.90B 1.40A 1.90B 1.30 -.50 1 1.80 49 133 2265 ---- 1.80B 1.30A 1.80B 1.20 -.50 1.70 1 53 2270 ---- 1.70B 1.30A 1.70B 1.20 -.40 1.60 2 121 2275 ---- 1.70B 1.20A 1.70B 1.10 -.50 1.60 4 117 2280 ---- 1.60B 1.20A 1.60B 1.00 -.50 1.50 144 2290 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 2 42 2300 1.30 1.30 1.00A 1.00A .90 -.40 4 1.30 2 577 2310 .80 .80 .80 .90B .80 -.40 2 1.20 2 204 2320 ---- ---- .80A .80A .70 -.40 3 1.10 37 2325 ---- ---- .80A .80A .70 -.30 1.00 6 53 2330 ---- ---- .80A .80A .70 -.30 1.00 72 2340 ---- ---- .70A .70A .60 -.30 .90 9 38 2350 .80 .80 .70A .70A .60 -.30 18 .90 13 151 2360 ---- ---- .60A .60A .50 -.30 .80 8 2370 ---- ---- .60A .60A .50 -.20 .70 55 250 2375 ---- ---- .60A .60A .50 -.20 .70 158 2400 .40 .40 .40 .40 .40 -.20 21 .60 26 349 2425 ---- ---- .40A .40A .30 -.20 .50 137 2450 ---- ---- ---- ---- .30 -.10 .40 15 333 2475 ---- ---- .30A .30A .30 -.10 .40 41 2500 .40 .40 .30A .30A .20 -.10 25 .30 2 257 2525 .20 .20 .20 .20 .20 -.10 50 .30 190 2550 ---- ---- ---- ---- .20 UNCH .20 37 685 2600 ---- ---- ---- ---- .20 UNCH 3 .20 10 355 2750 ---- ---- ---- ---- .10 UNCH .10 1340 OG JUN23 Gold Option CALL 1000 ---- 1047.70B 1030.30A 1030.30A 1035.60 -2.60 1038.20 1025 ---- 1022.00B 1004.10A 1004.10A 1010.60 -2.60 1013.20 1050 ---- 997.80B 979.00A 979.00A 985.60 -2.60 988.20 1060 ---- 987.00B 970.40A 970.40A 975.60 -2.60 978.20 1070 ---- 977.00B 960.50A 960.50A 965.60 -2.60 968.20 1075 ---- 972.00B 955.50A 972.00B 960.60 -2.60 963.20 1080 ---- 967.00B 949.00A 949.00A 955.60 -2.60 958.20 1090 ---- 957.00B 940.40A 940.40A 945.60 -2.60 948.20 1100 ---- 947.80B 930.30A 930.30A 935.60 -2.60 938.20 1110 ---- 937.00B 920.70A 920.70A 925.60 -2.60 928.20 1120 ---- 927.00B 910.50A 910.50A 915.60 -2.60 918.20 1125 ---- 922.10B 905.40A 905.40A 910.60 -2.60 913.20 1130 ---- 917.10B 900.50A 900.50A 905.60 -2.60 908.20 1140 ---- 907.10B 890.50A 890.50A 895.60 -2.60 898.20 1150 ---- 897.80B 879.20A 879.20A 885.60 -2.60 888.20 1155 ---- 892.10B 875.50A 875.50A 880.60 -2.60 883.20 1160 ---- 887.10B 869.00A 869.00A 875.60 -2.60 878.20 1165 ---- 882.10B 864.00A 864.00A 870.60 -2.60 873.20 1170 ---- 877.10B 859.10A 859.10A 865.60 -2.60 868.20 1175 ---- 872.10B 855.40A 855.40A 860.60 -2.60 863.20 1180 ---- 867.10B 850.50A 850.50A 855.60 -2.60 858.20 1185 ---- 862.20B 844.20A 844.20A 850.60 -2.60 853.20 1190 ---- 857.10B 839.30A 839.30A 845.60 -2.60 848.20 1195 ---- 852.10B 835.40A 835.40A 840.60 -2.60 843.20 1200 ---- 847.10B 831.00A 831.00A 835.60 -2.60 838.20 4 4 1205 ---- 842.20B 824.20A 824.20A 830.60 -2.60 833.20 1210 ---- 837.20B 819.20A 819.20A 825.60 -2.60 828.20 1215 ---- 832.20B 814.20A 814.20A 820.60 -2.60 823.20 1220 ---- 827.10B 809.20A 809.20A 815.60 -2.60 818.20 1225 ---- 822.20B 804.20A 804.20A 810.60 -2.60 813.20 1230 ---- 817.10B 800.50A 800.50A 805.60 -2.60 808.20 1235 ---- 812.10B 795.50A 795.50A 800.60 -2.60 803.20 1240 ---- 807.10B 790.50A 790.50A 795.60 -2.60 798.20 1245 ---- 802.10B 785.40A 785.40A 790.60 -2.60 793.20 1250 ---- 797.80B 780.00A 780.00A 785.60 -2.60 788.20 1255 ---- 792.10B 775.50A 775.50A 780.60 -2.60 783.20 1260 ---- 787.10B 770.50A 770.50A 775.60 -2.60 778.20 1265 ---- 782.20B 765.50A 765.50A 770.60 -2.60 773.20 1270 ---- 777.10B 759.10A 759.10A 765.60 -2.60 768.20 1275 ---- 772.10B 755.40A 755.40A 760.60 -2.60 763.20 1280 ---- 767.10B 749.30A 749.30A 755.60 -2.60 758.20 1285 ---- 762.10B 745.50A 745.50A 750.60 -2.60 753.20 1290 ---- 757.10B 740.60A 740.60A 745.60 -2.60 748.20 1295 ---- 752.10B 734.30A 734.30A 740.60 -2.60 743.20 1300 ---- 747.70B 729.20A 729.20A 735.60 -2.60 738.20 1305 ---- 742.10B 725.60A 725.60A 730.60 -2.60 733.20 1310 ---- 737.10B 719.20A 719.20A 725.60 -2.60 728.20 1315 ---- 732.10B 714.20A 714.20A 720.60 -2.60 723.20 1320 ---- 727.10B 709.20A 709.20A 715.60 -2.60 718.20 1325 ---- 722.10B 705.40A 705.40A 710.60 -2.60 713.20 1330 ---- 717.10B 699.10A 699.10A 705.60 -2.60 708.20 1335 ---- 712.10B 695.60A 695.60A 700.60 -2.60 703.20 1340 ---- 707.10B 690.60A 690.60A 695.60 -2.60 698.20 1345 ---- 702.10B 685.60A 685.60A 690.60 -2.60 693.20 1350 ---- 697.70B 679.00A 679.00A 685.60 -2.60 688.20 1355 ---- 692.10B 674.10A 674.10A 680.60 -2.60 683.20 1360 ---- 687.10B 670.60A 670.60A 675.60 -2.60 678.20 1365 ---- 682.10B 665.60A 665.60A 670.60 -2.60 673.20 1370 ---- 677.10B 659.10A 659.10A 665.60 -2.60 668.20 1375 ---- 672.10B 655.40A 655.40A 660.60 -2.60 663.20 1380 ---- 667.10B 650.60A 650.60A 655.60 -2.60 658.20 1385 ---- 662.20B 645.50A 645.50A 650.60 -2.60 653.20 1390 ---- 657.10B 639.10A 639.10A 645.60 -2.60 648.20 1395 ---- 652.30B 634.20A 634.20A 640.60 -2.60 643.20 1400 ---- 647.70B 630.30A 630.30A 635.60 -2.60 638.20 227 1405 ---- 642.30B 625.40A 625.40A 630.60 -2.60 633.20 1410 ---- 637.10B 619.20A 619.20A 625.60 -2.60 628.20 1415 ---- 632.10B 615.50A 615.50A 620.60 -2.60 623.20 1420 ---- 627.10B 610.50A 610.50A 615.60 -2.60 618.20 1425 ---- 622.30B 605.50A 605.50A 610.60 -2.60 613.20 1430 ---- 617.30B 600.50A 600.50A 605.60 -2.60 608.20 1435 ---- 612.10B 595.50A 595.50A 600.60 -2.60 603.20 1440 ---- 607.10B 590.50A 590.50A 595.60 -2.60 598.20 1445 ---- 602.10B 585.50A 585.50A 590.60 -2.60 593.20 1450 ---- 597.80B 580.20A 580.20A 585.60 -2.60 588.20 1455 ---- 592.20B 575.50A 575.50A 580.60 -2.60 583.20 1460 ---- 587.20B 570.50A 570.50A 575.60 -2.60 578.20 1465 ---- 582.20B 564.30A 564.30A 570.60 -2.60 573.20 1470 ---- 577.10B 560.50A 560.50A 565.60 -2.60 568.20 1475 ---- 572.10B 554.00A 554.00A 560.60 -2.60 563.20 1480 ---- 567.10B 550.50A 550.50A 555.60 -2.60 558.20 1485 ---- 562.30B 544.30A 544.30A 550.60 -2.60 553.20 200 1490 ---- 557.20B 540.50A 540.50A 545.60 -2.60 548.20 1495 ---- 552.20B 535.50A 535.50A 540.60 -2.60 543.20 1500 ---- 547.90B 529.20A 529.20A 535.60 -2.60 538.20 57 780 1505 ---- 542.30B 525.60A 525.60A 530.60 -2.60 533.20 1510 ---- 537.20B 520.60A 520.60A 525.60 -2.60 528.20 1515 ---- 532.20B 514.30A 514.30A 520.60 -2.60 523.20 1520 ---- 527.20B 509.30A 509.30A 515.60 -2.60 518.20 1525 ---- 522.30B 505.40A 505.40A 510.60 -2.60 513.20 1530 ---- 517.20B 500.60A 500.60A 505.60 -2.60 508.20 1535 ---- 512.20B 494.20A 494.20A 500.60 -2.60 503.20 1540 ---- 507.20B 490.60A 490.60A 495.60 -2.60 498.20 1545 ---- 502.30B 485.60A 485.60A 490.60 -2.60 493.20 1550 ---- 497.20B 479.00A 497.20B 485.60 -2.60 488.20 21 1555 ---- 492.20B 474.10A 474.10A 480.60 -2.60 483.20 1560 ---- 487.20B 470.60A 470.60A 475.60 -2.60 478.20 1565 ---- 482.30B 464.20A 464.20A 470.60 -2.60 473.20 1570 ---- 477.20B 460.50A 460.50A 465.60 -2.60 468.20 1575 ---- 472.20B 455.50A 455.50A 460.60 -2.60 463.20 1580 ---- 467.20B 449.20A 449.20A 455.60 -2.60 458.20 1585 ---- 462.20B 445.60A 445.60A 450.60 -2.60 453.20 1590 ---- 457.30B 440.60A 440.60A 445.60 -2.60 448.20 1595 ---- 452.30B 435.60A 435.60A 440.60 -2.60 443.20 1600 ---- 447.20B 429.00A 447.20B 435.60 -2.60 438.20 54 1605 ---- 442.20B 425.60A 442.10B 430.60 -2.60 433.20 1610 ---- 437.20B 420.50A 437.10B 425.60 -2.60 428.20 1615 ---- 432.30B 415.50A 432.00B 420.60 -2.60 423.20 1620 ---- 427.20B 410.50A 427.10B 415.60 -2.60 418.20 1625 ---- 422.20B 404.20A 422.10B 410.60 -2.60 413.20 1 1630 ---- 417.20B 400.50A 417.10B 405.60 -2.60 408.20 1635 ---- 412.20B 394.10A 412.10B 400.60 -2.60 403.20 1640 ---- 407.20B 389.10A 407.10B 395.60 -2.60 398.20 1645 ---- 402.30B 385.50A 402.30B 390.60 -2.60 393.20 1650 ---- 397.80B 379.90A 379.90A 385.60 -2.60 388.20 1655 ---- 392.20B 375.80A 392.10B 380.60 -2.60 383.20 1660 ---- 387.20B 370.60A 387.10B 375.60 -2.60 378.20 36 1665 ---- 382.20B 365.70A 382.10B 370.60 -2.60 373.20 30 1670 ---- 377.20B 360.60A 376.90B 365.60 -2.60 368.20 90 1675 ---- 372.20B 355.50A 372.00B 360.60 -2.60 363.20 93 1680 ---- 367.20B 349.20A 367.10B 355.60 -2.60 358.20 2 1685 ---- 362.20B 345.60A 362.10B 350.60 -2.60 353.20 1 1690 ---- 357.20B 339.20A 357.10B 345.60 -2.60 348.20 1695 ---- 352.20B 334.30A 352.10B 340.60 -2.60 343.20 2 1700 ---- 347.90B 326.80A 326.80A 335.60 -2.60 338.20 753 1705 ---- 342.20B 325.60A 325.60A 330.60 -2.60 333.20 3 1710 ---- 337.20B 320.70A 320.70A 325.60 -2.60 328.20 4 1715 ---- 332.20B 314.30A 332.10B 320.60 -2.60 323.20 6 1720 ---- 327.20B 310.70A 326.90B 315.70 -2.50 318.20 9 1725 ---- 323.80B 302.00A 302.00A 310.70 -2.50 313.20 99 1730 ---- 317.30B 300.80A 300.80A 305.70 -2.60 308.30 6 1735 ---- 312.30B 295.70A 312.00B 300.70 -2.60 303.30 64 1740 ---- 307.50B 289.50A 307.10B 295.80 -2.50 298.30 5 1745 ---- 302.60B 284.50A 302.50B 290.80 -2.50 293.30 22 1750 ---- 298.90B 277.20A 277.20A 285.80 -2.60 288.40 1055 1755 ---- 292.70B 275.90A 292.60B 280.90 -2.50 283.40 1760 ---- 287.80B 269.70A 287.80B 275.90 -2.50 278.40 31 1765 ---- 282.60B 266.00A 282.60B 271.00 -2.50 273.50 23 1770 ---- 277.90B 261.10A 277.90B 266.10 -2.50 268.60 27 1775 ---- 274.20B 252.50A 252.50A 261.10 -2.50 263.60 226 1780 ---- 268.10B 250.00A 268.00B 256.20 -2.50 258.70 2 1785 ---- 262.90B 245.10A 262.90B 251.30 -2.50 253.80 2 1790 ---- 258.00B 240.00A 258.00B 246.40 -2.50 248.90 11 1795 ---- 253.10B 236.50A 253.10B 241.50 -2.50 244.00 1800 247.50 249.60B 228.10A 228.10A 236.60 -2.50 10 239.10 1670 1805 ---- 243.60B 227.10A 243.50B 231.70 -2.50 234.20 18 1810 ---- 238.70B 220.70A 238.60B 226.80 -2.50 229.30 48 1815 ---- 233.90B 217.10A 233.90B 222.00 -2.50 224.50 20 1820 ---- 229.00B 211.10A 228.90B 217.10 -2.50 219.60 61 1825 ---- 225.30B 203.90A 203.90A 212.30 -2.50 214.80 256 1830 ---- 219.40B 203.10A 219.40B 207.50 -2.50 210.00 142 1835 ---- 214.60B 197.90A 214.60B 202.70 -2.50 205.20 140 1840 ---- 209.80B 193.30A 209.70B 197.90 -2.50 200.40 1 923 1845 ---- 205.00B 188.70A 204.90B 193.20 -2.50 195.70 141 1850 ---- 201.40B 180.30A 180.30A 188.50 -2.40 190.90 1 4046 1855 ---- 195.60B 177.90A 195.50B 183.80 -2.40 186.20 1051 1860 ---- 190.90B 173.30A 190.80B 179.10 -2.40 181.50 1429 1865 ---- 186.10B 168.70A 186.00B 174.50 -2.40 176.90 259 1870 ---- 181.60B 165.20A 181.50B 169.80 -2.40 172.20 700 1875 ---- 178.00B 157.30A 157.30A 165.30 -2.40 167.70 821 1880 ---- 172.40B 152.80A 172.30B 160.80 -2.30 163.10 3 705 1885 ---- 167.90B 148.40A 167.80B 156.30 -2.30 158.60 219 1890 ---- 164.30B 144.00A 164.30B 151.80 -2.30 154.10 275 1895 ---- 159.80B 139.60A 159.80B 147.40 -2.30 149.70 173 1900 ---- 155.30B 135.30A 135.30A 143.10 -2.20 1 145.30 5 3759 1905 ---- 150.90B 131.10A 150.90B 138.80 -2.20 141.00 51 1910 ---- 146.60B 126.90A 146.60B 134.50 -2.20 136.70 231 1915 ---- 142.30B 122.70A 142.30B 130.30 -2.20 132.50 167 1920 122.00 138.10B 118.70A 118.70A 126.10 -2.20 1 128.30 5 649 1925 127.00 133.90B 114.70A 114.70A 122.00 -2.20 1 124.20 1 1186 1930 ---- 129.70B 110.80A 129.70B 118.00 -2.20 1 120.20 8 1027 1935 ---- 125.60B 106.90A 125.60B 114.00 -2.30 116.30 167 1940 112.40 121.60B 103.20A 110.40A 110.20 -2.20 1 112.40 1 802 1945 ---- 117.70B 99.50A 117.70B 106.40 -2.20 108.60 166 1950 102.90 113.80B 95.90A 103.50A 102.70 -2.20 3 104.90 11 8488 1955 ---- 110.00B 92.40A 110.00B 99.00 -2.30 101.30 9 373 1960 101.40 106.30B 89.00A 89.00A 95.40 -2.30 37 97.70 21 219 1965 96.90 102.60B 85.70A 85.70A 91.90 -2.30 18 94.20 5 222 1970 ---- 99.10B 82.50A 99.00B 88.50 -2.30 90.80 2 915 1975 ---- 95.60B 79.30A 95.60B 85.20 -2.30 40 87.50 115 1733 1980 ---- 92.20B 76.30A 92.20B 82.00 -2.20 19 84.20 77 414 1985 87.00 88.90B 73.30A 73.30A 78.90 -2.20 1 81.10 1 143 1990 70.90 85.60B 70.40A 70.40A 75.90 -2.20 35 78.10 8 270 1995 ---- 82.50B 67.70A 82.50B 73.00 -2.10 75.10 2 159 2000 75.00 79.40B 65.00A 71.90B 70.10 -2.10 192 72.20 2852 10632 2005 72.10 76.50B 62.40A 62.40A 67.30 -2.20 10 69.50 3 183 2010 ---- 73.60B 59.90A 73.60B 64.70 -2.10 66.80 27 351 2015 ---- 70.80B 57.50A 70.80B 62.10 -2.10 64.20 16 211 2020 62.00 68.10B 55.20A 66.90B 59.60 -2.00 8 61.60 71 774 2025 ---- 65.50B 52.90A 65.50B 57.20 -2.00 2 59.20 52 2444 2030 59.40 62.90B 50.70A 55.00A 54.80 -2.10 20 56.90 35 208 2035 55.60 60.50B 48.50A 60.50B 52.60 -2.00 12 54.60 19 168 2040 54.70 58.10B 46.50A 50.10A 50.40 -2.00 85 52.40 156 213 2045 50.40 55.80B 44.60A 49.70B 48.30 -2.00 27 50.30 1 129 2050 49.60 53.70B 42.70A 47.60B 46.30 -1.90 140 48.20 1529 7566 2055 ---- 51.60B 40.90A 51.60B 44.40 -1.80 46.20 10 174 2060 46.60 49.60B 39.20A 39.20A 42.50 -1.80 40 44.30 70 3220 2065 44.00 47.60B 37.50A 47.60B 40.70 -1.80 30 42.50 5 109 2070 42.20 45.70 35.90A 41.40B 38.90 -1.90 45 40.80 55 462 2075 40.80 43.80B 34.40A 37.50B 37.20 -1.90 147 39.10 361 2210 2080 39.20 42.00B 32.90A 36.00A 35.60 -1.90 180 37.50 268 2799 2085 36.00 40.30B 31.50A 40.30B 34.10 -1.80 7 35.90 10 165 2090 34.20 38.70B 30.10A 34.90B 32.60 -1.80 32 34.40 25 635 2095 35.30 37.10B 28.80A 37.10B 31.20 -1.70 105 32.90 24 93 2100 31.80 35.50B 27.60A 30.40B 29.80 -1.70 1239 31.50 1036 6924 2105 ---- 34.00B 26.40A 34.00B 28.50 -1.60 30.10 9 181 2110 31.00 32.60B 25.20A 27.30A 27.20 -1.70 23 28.90 40 915 2115 29.40 31.20B 24.10A 30.60B 26.00 -1.60 244 27.60 6 118 2120 27.20 29.90B 23.10A 25.40B 24.80 -1.60 38 26.40 149 218 2125 25.30 28.70B 22.00A 25.70B 23.70 -1.60 42 25.30 29 1493 2130 25.90 27.40B 21.10A 22.90A 22.60 -1.60 278 24.20 265 319 2135 24.50 26.30B 20.10A 22.10B 21.60 -1.60 10 23.20 26 163 2140 20.70 25.10B 19.30A 21.10B 20.60 -1.60 421 22.20 41 1093 2145 22.30 24.10B 18.40A 23.60B 19.70 -1.50 4 21.20 6 254 2150 20.30 23.00B 17.60A 19.20B 18.80 -1.50 969 20.30 625 4851 2155 20.20 22.00B 16.80A 21.70B 17.90 -1.50 6 19.40 31 150 2160 19.70 21.10B 16.10A 20.80B 17.10 -1.50 4 18.60 115 229 2165 18.40 20.10B 15.40A 15.40A 16.30 -1.50 6 17.80 32 185 2170 18.70 19.30B 14.70A 19.00B 15.60 -1.40 53 17.00 245 269 2175 17.80 18.40B 14.10A 15.30B 14.90 -1.40 259 16.30 219 995 2180 16.30 17.70B 13.40A 16.50B 14.20 -1.40 33 15.60 107 156 2185 ---- 16.90B 12.90A 16.90B 13.60 -1.30 9 14.90 27 126 2190 14.30 16.10B 12.30A 15.10B 13.00 -1.30 100 14.30 16 224 2195 15.50 15.50 11.80A 12.50A 12.40 -1.30 4 13.70 3 70 2200 13.50 14.80B 11.20A 12.00A 11.80 -1.30 531 13.10 667 9532 2205 ---- 14.20B 10.80A 14.20B 11.30 -1.30 1 12.60 4 107 2210 ---- 13.50B 10.30A 13.50B 10.80 -1.20 15 12.00 7 68 2215 12.70 13.00B 9.90A 9.90A 10.30 -1.20 26 11.50 482 1497 2220 11.00 12.40B 9.50A 10.00 9.90 -1.20 5 11.10 24 177 2225 11.10 12.10 9.10A 9.10A 9.50 -1.10 12 10.60 26 507 2230 ---- 11.40B 8.70A 11.40B 9.00 -1.20 1 10.20 14 229 2235 9.70 10.90B 8.40A 8.80A 8.70 -1.00 2 9.70 11 28 2240 ---- 10.50B 8.10A 10.50B 8.30 -1.10 9.40 43 122 2245 9.40 10.00B 7.70A 10.00B 7.90 -1.10 5 9.00 13 1054 2250 8.90 9.70B 7.40A 7.40A 7.60 -1.00 120 8.60 514 2748 2255 9.10 9.30B 7.10A 7.40A 7.30 -1.00 15 8.30 14 57 2260 ---- 8.90B 6.90A 8.90B 7.00 -1.00 6 8.00 7 67 2265 7.00 8.50B 6.60A 6.90A 6.70 -.90 1 7.60 11 45 2270 ---- 8.20B 6.30A 8.20B 6.50 -.90 1 7.40 1 67 2275 ---- 7.90B 6.10A 7.90B 6.20 -.90 7.10 7 224 2280 6.60 7.50B 5.90A 6.10A 6.00 -.80 1 6.80 6 91 2285 ---- 7.20B 5.70A 7.20B 5.70 -.80 6.50 14 66 2290 ---- 7.00B 5.50A 7.00B 5.50 -.80 6.30 2 75 2295 ---- 6.70B 5.30A 6.70B 5.30 -.80 6.10 90 2300 5.70 6.40 5.10A 5.20A 5.10 -.80 224 5.90 169 3250 2305 ---- 6.20B 4.90A 6.20B 4.90 -.70 5.60 13 27 2310 ---- 6.00B 4.70A 6.00B 4.70 -.70 5.40 1 42 2315 ---- 5.70B 4.50A 4.50A 4.60 -.70 5.30 1 39 2320 ---- 5.50B 4.40A 4.40A 4.40 -.70 8 5.10 31 68 2325 5.10 5.30B 4.20A 4.20A 4.20 -.70 1 4.90 51 478 2330 4.80 5.10B 4.10A 5.10B 4.10 -.60 2 4.70 127 2335 ---- 4.90B 4.00A 4.90B 3.90 -.70 4.60 198 2340 ---- 4.80B 3.80A 4.80B 3.80 -.60 2 4.40 79 2350 4.30 4.50B 3.60A 4.40B 3.50 -.60 17 4.10 50 277 2360 ---- 4.10B 3.40A 4.10B 3.30 -.60 3.90 1 62 2370 ---- 3.90B 3.20A 3.90B 3.10 -.50 3.60 2 355 2375 ---- 3.80B 3.10A 3.80B 3.00 -.50 3.50 269 2380 ---- 3.60B 3.00A 3.60B 2.90 -.50 3.40 1 102 2390 ---- 3.40B 2.80A 3.40B 2.70 -.50 3.20 8 2400 3.10 3.20B 2.60 2.60 2.60 -.40 23 3.00 58 1175 2410 3.00 3.00 2.50A 2.50A 2.40 -.40 1 2.80 71 2420 ---- 2.80B 2.30A 2.80B 2.30 -.40 1 2.70 119 2425 ---- 2.70B 2.30A 2.70B 2.20 -.40 2.60 3 167 2430 ---- 2.60B 2.20A 2.60B 2.10 -.40 1 2.50 1 44 2440 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 74 2450 ---- 2.30B 2.00A 2.30B 1.90 -.30 2.20 4 281 2475 2.00 2.00 1.70A 1.70A 1.60 -.30 4 1.90 4 296 2500 1.60 1.70 1.50 1.50 1.40 -.30 49 1.70 28 1769 2525 ---- ---- 1.40A 1.40A 1.30 -.20 1 1.50 207 2550 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 216 2575 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 214 2600 1.20 1.20 1.00A 1.00A .90 -.20 20 1.10 4 1390 2625 ---- ---- .90A .90A .80 -.20 1.00 40 384 2700 .80 .80 .70 .70 .60 -.10 45 .70 81 1035 2850 ---- ---- ---- ---- .40 -.10 .50 85 2900 ---- ---- ---- ---- .30 -.10 .40 143 3000 .30 .40 .30 .40 .30 -.10 2 .40 2024 850 ---- 1197.70B 1179.00A 1179.00A 1185.60 -2.60 1188.20 875 ---- 1172.00B 1154.00A 1154.00A 1160.60 -2.60 1163.20 900 ---- 1147.70B 1130.40A 1130.40A 1135.60 -2.60 1138.20 925 ---- 1122.10B 1104.10A 1104.10A 1110.60 -2.60 1113.20 950 ---- 1097.70B 1080.30A 1080.30A 1085.60 -2.60 1088.20 975 ---- 1072.00B 1054.00A 1054.00A 1060.60 -2.60 1063.20 OG JLY23 Gold Option CALL 1200 ---- 865.40B 847.00A 847.00A 853.60 -2.60 856.20 1225 ---- 839.90B 822.00A 822.00A 828.60 -2.60 831.20 1250 ---- 815.60B 798.40A 798.40A 803.60 -2.60 806.20 1275 ---- 789.90B 772.20A 789.90B 778.60 -2.60 781.20 1300 ---- 765.60B 748.40A 748.40A 753.60 -2.60 756.20 1325 ---- 739.90B 723.40A 723.40A 728.60 -2.60 731.20 1350 ---- 715.60B 697.20A 697.20A 703.60 -2.60 706.20 1375 ---- 690.00B 673.50A 673.50A 678.60 -2.60 681.20 1390 ---- 675.00B 658.40A 658.40A 663.60 -2.60 666.20 1400 ---- 665.60B 648.40A 648.40A 653.60 -2.60 656.20 1410 ---- 655.00B 638.60A 638.60A 643.60 -2.60 646.20 1420 ---- 645.00B 628.60A 628.60A 633.60 -2.60 636.20 1425 ---- 640.00B 623.40A 623.40A 628.60 -2.60 631.20 1430 ---- 635.00B 618.60A 618.60A 623.60 -2.60 626.20 1440 ---- 625.00B 608.60A 608.60A 613.60 -2.60 616.20 1450 ---- 615.60B 598.50A 598.50A 603.60 -2.60 606.20 1460 ---- 604.70B 588.50A 588.50A 593.60 -2.60 596.20 1470 ---- 594.70B 578.50A 578.50A 583.60 -2.60 586.20 1475 ---- 590.00B 572.00A 572.00A 578.60 -2.60 581.20 1480 ---- 585.00B 568.50A 568.50A 573.60 -2.60 576.20 1490 ---- 575.00B 558.50A 558.50A 563.60 -2.60 566.20 1495 ---- 570.00B 552.20A 552.20A 558.60 -2.60 561.20 1500 ---- 565.70B 548.50A 548.50A 553.60 -2.60 556.20 1505 ---- 560.00B 542.20A 542.20A 548.60 -2.60 551.20 1510 ---- 555.00B 538.50A 538.50A 543.60 -2.60 546.20 2 1515 ---- 550.00B 533.50A 533.50A 538.60 -2.60 541.20 1520 ---- 545.00B 528.50A 528.50A 533.60 -2.60 536.20 1525 ---- 540.00B 523.50A 523.50A 528.60 -2.60 531.20 2 1530 ---- 535.00B 518.50A 518.50A 523.60 -2.60 526.20 1535 ---- 530.00B 513.50A 513.50A 518.60 -2.60 521.20 1540 ---- 525.00B 508.80A 508.80A 513.60 -2.60 516.20 1545 ---- 520.00B 503.60A 503.60A 508.60 -2.60 511.20 1550 ---- 515.70B 497.20A 497.20A 503.60 -2.60 506.20 10 1555 ---- 510.00B 493.60A 493.60A 498.60 -2.60 501.20 1560 ---- 505.00B 487.20A 487.20A 493.60 -2.60 496.20 1565 ---- 500.00B 482.20A 482.20A 488.60 -2.60 491.20 1570 ---- 495.00B 478.60A 478.60A 483.60 -2.60 486.20 1575 ---- 490.00B 473.60A 473.60A 478.60 -2.60 481.20 1580 ---- 485.00B 468.50A 468.50A 473.60 -2.60 476.20 1585 ---- 480.00B 463.50A 463.50A 468.60 -2.60 471.20 1590 ---- 475.00B 458.50A 458.50A 463.60 -2.60 466.20 1595 ---- 470.00B 452.20A 452.20A 458.60 -2.60 461.20 1600 ---- 465.70B 448.40A 448.40A 453.60 -2.60 456.20 20 1605 ---- 460.00B 443.60A 443.60A 448.60 -2.60 451.20 1610 ---- 455.00B 438.60A 438.60A 443.60 -2.60 446.20 1615 ---- 450.00B 432.30A 432.30A 438.60 -2.60 441.20 1620 ---- 445.00B 428.60A 428.60A 433.60 -2.60 436.20 1625 ---- 440.00B 422.20A 422.20A 428.60 -2.60 431.20 1 1630 ---- 435.00B 418.60A 418.60A 423.60 -2.60 426.20 1635 ---- 430.00B 413.70A 413.70A 418.60 -2.60 421.20 1640 ---- 425.00B 407.30A 407.30A 413.60 -2.60 416.20 1645 ---- 420.00B 403.60A 403.60A 408.60 -2.60 411.20 1650 ---- 415.70B 397.30A 397.30A 403.60 -2.60 406.20 3 1655 ---- 410.00B 393.70A 393.70A 398.60 -2.60 401.20 1660 ---- 405.10B 388.80A 388.80A 393.60 -2.60 396.20 1665 ---- 400.10B 383.80A 383.80A 388.60 -2.60 391.20 1670 ---- 395.10B 377.40A 377.40A 383.60 -2.60 386.20 1 1675 ---- 391.60B 369.90A 369.90A 378.60 -2.60 381.20 2 1680 ---- 385.10B 368.80A 368.80A 373.60 -2.60 376.20 30 1685 ---- 380.10B 363.70A 363.70A 368.60 -2.60 371.20 2 1690 ---- 375.10B 358.80A 358.80A 363.70 -2.50 366.20 1695 ---- 370.10B 352.70A 352.70A 358.70 -2.60 361.30 1700 ---- 366.80B 345.10A 345.10A 353.70 -2.60 356.30 9 1705 ---- 360.20B 343.80A 343.80A 348.70 -2.60 351.30 1710 ---- 355.20B 337.70A 355.10B 343.80 -2.50 346.30 1715 ---- 350.30B 332.60A 350.20B 338.80 -2.60 341.40 1720 ---- 345.40B 329.10A 345.30B 333.90 -2.50 336.40 1725 ---- 342.00B 320.40A 320.40A 328.90 -2.60 331.50 9 1730 ---- 335.50B 318.00A 318.00A 324.00 -2.60 326.60 1735 ---- 330.60B 314.30A 330.50B 319.10 -2.50 321.60 1 1740 ---- 325.60B 309.50A 309.50A 314.20 -2.50 316.70 1745 ---- 320.70B 303.30A 303.30A 309.30 -2.50 311.80 1750 ---- 317.40B 295.90A 295.90A 304.40 -2.50 306.90 254 1755 ---- 311.00B 293.50A 311.00B 299.50 -2.50 302.00 1760 ---- 306.10B 288.70A 306.00B 294.60 -2.50 297.10 1765 ---- 301.20B 285.00A 301.20B 289.70 -2.60 292.30 22 1770 ---- 296.40B 278.80A 296.40B 284.90 -2.50 287.40 1 1775 ---- 293.00B 271.60A 271.60A 280.10 -2.40 282.50 32 1780 ---- 286.70B 269.20A 286.70B 275.20 -2.50 277.70 1 1785 ---- 281.90B 266.10A 281.80B 270.40 -2.50 272.90 19 1790 ---- 277.10B 261.00A 277.00B 265.60 -2.50 268.10 2 1795 ---- 272.30B 254.90A 272.20B 260.80 -2.50 263.30 1800 ---- 268.90B 247.80A 247.80A 256.10 -2.40 258.50 198 1805 ---- 262.70B 246.60A 262.70B 251.30 -2.40 253.70 2 1810 ---- 258.00B 242.00A 257.90B 246.60 -2.40 249.00 142 1815 ---- 253.20B 237.20A 253.20B 241.90 -2.40 244.30 12 1820 ---- 248.50B 233.10A 248.50B 237.20 -2.30 239.50 4 1825 ---- 245.20B 224.30A 224.30A 232.50 -2.40 234.90 3 1830 ---- 239.20B 222.10A 239.20B 227.90 -2.30 230.20 11 1835 ---- 234.60B 217.50A 234.50B 223.20 -2.30 225.50 1 1840 ---- 230.00B 214.10A 229.90B 218.60 -2.30 220.90 66 1845 ---- 225.30B 209.90A 225.30B 214.10 -2.20 216.30 1 1850 ---- 222.00B 201.40A 222.00B 209.50 -2.20 211.70 596 1855 ---- 216.20B 196.90A 196.90A 205.00 -2.20 207.20 24 1860 ---- 211.70B 192.50A 211.60B 200.50 -2.20 202.70 668 1865 ---- 208.30B 188.00A 208.30B 196.10 -2.10 198.20 140 1870 ---- 203.90B 183.70A 203.80B 191.70 -2.10 193.80 264 1875 ---- 199.40B 179.30A 199.40B 187.30 -2.10 189.40 40 1880 ---- 195.00B 175.00A 194.90B 182.90 -2.10 185.00 195 1885 ---- 190.60B 170.70A 190.60B 178.60 -2.10 180.70 8 1890 ---- 186.20B 166.50A 186.20B 174.30 -2.10 176.40 292 1895 ---- 181.90B 162.40A 181.90B 170.10 -2.00 172.10 138 1900 ---- 177.60B 158.20A 177.60B 165.90 -2.00 5 167.90 1172 1905 ---- 173.40B 154.20A 173.40B 161.80 -2.00 1 163.80 554 1910 ---- 169.20B 150.10A 169.20B 157.70 -2.00 159.70 247 1915 ---- 165.10B 146.20A 165.10B 153.60 -2.00 155.60 30 1920 ---- 161.00B 142.30A 161.00B 149.60 -2.10 151.70 1 78 1925 ---- 157.00B 138.50A 157.00B 145.70 -2.00 75 147.70 2 277 1930 ---- 153.00B 134.70A 153.00B 141.80 -2.00 143.80 14 1935 ---- 149.10B 131.00A 149.10B 138.00 -2.00 140.00 31 1940 ---- 145.30B 127.30A 145.20B 134.20 -2.10 5 136.30 1 101 1945 ---- 141.40B 123.70A 141.40B 130.50 -2.10 132.60 120 1950 ---- 137.70B 120.20A 137.70B 126.80 -2.20 129.00 1897 1955 ---- 134.00B 116.70A 134.00B 123.20 -2.20 30 125.40 37 1960 ---- 130.40B 113.30A 130.30B 119.70 -2.20 121.90 384 1965 ---- 126.80B 110.00A 126.80B 116.20 -2.30 118.50 227 1970 ---- 123.30B 106.80A 123.30B 112.80 -2.40 115.20 2 40 1975 ---- 119.90B 103.60A 119.90B 109.50 -2.40 111.90 1379 1980 ---- 116.50B 100.50A 116.50B 106.30 -2.40 108.70 598 1985 ---- 113.20B 97.50A 113.20B 103.10 -2.40 105.50 54 1990 ---- 110.00B 94.50A 110.00B 100.10 -2.30 102.40 55 1995 ---- 106.90B 91.70A 106.90B 97.00 -2.40 99.40 130 2000 99.70 104.10 89.00A 89.00A 94.10 -2.40 15 96.50 101 1331 2005 ---- 100.80B 86.20A 100.80B 91.20 -2.40 93.60 3 24 2010 ---- 97.80B 83.60A 97.80B 88.50 -2.30 90.80 237 2015 ---- 95.00B 80.90A 95.00B 85.70 -2.40 88.10 8 1020 2020 ---- 92.20B 78.50A 92.20B 83.10 -2.30 85.40 2 43 2025 ---- 89.40B 76.10A 89.40B 80.50 -2.30 1 82.80 284 137 2030 80.90 86.80B 73.70A 73.70A 78.00 -2.30 3 80.30 4 64 2035 ---- 84.20B 71.40A 84.20B 75.60 -2.20 77.80 204 2040 ---- 81.70B 69.10A 81.60B 73.20 -2.20 75.40 239 2045 74.40 79.20B 67.00A 67.00A 70.90 -2.20 6 73.10 5 28 2050 ---- 76.80B 64.90A 76.80B 68.70 -2.10 30 70.80 92 1315 2055 ---- 74.50B 62.70A 74.50B 66.50 -2.10 68.60 5 40 2060 ---- 72.20B 60.70A 72.20B 64.40 -2.10 30 66.50 15 55 2065 64.20 70.00B 58.70A 58.70A 62.40 -2.00 8 64.40 46 2070 62.20 67.80B 56.90A 60.10A 60.40 -2.00 16 62.40 102 2075 61.50 65.70B 55.10A 55.10A 58.50 -2.00 3 60.50 8 491 2080 57.20 63.90B 53.30A 57.00 56.70 -1.90 2 58.60 1 1030 2085 ---- 61.90B 51.60A 61.90B 54.80 -1.90 56.70 3 27 2090 ---- 60.00B 49.90A 60.00B 53.10 -1.80 54.90 4 55 2095 56.60 58.10B 48.30A 48.30A 51.40 -1.80 1 53.20 46 2100 56.40 56.40 46.80A 46.80A 49.80 -1.70 627 51.50 219 1680 2105 50.50 54.60B 45.30A 45.30A 48.20 -1.70 4 49.90 1 42 2110 46.70 52.90B 43.80A 46.40A 46.60 -1.70 3 48.30 4 131 2115 ---- 51.30B 42.40A 51.30B 45.10 -1.70 46.80 2 49 2120 ---- 49.60B 41.00A 49.60B 43.70 -1.60 51 45.30 50 2125 43.20 48.10B 39.70A 42.60A 42.30 -1.50 11 43.80 6 439 2130 43.30 46.60B 38.40A 45.60B 40.90 -1.50 5 42.40 4 270 2135 ---- 45.10B 37.20A 45.10B 39.60 -1.50 41.10 35 2140 39.80 43.70B 36.00A 43.70B 38.30 -1.50 3 39.80 5 1060 2145 40.00 42.30B 34.80A 34.80A 37.10 -1.40 1 38.50 3 57 2150 37.30 41.00B 33.70A 33.70A 35.90 -1.40 193 37.30 187 2413 2155 ---- 39.70B 32.60A 39.70B 34.70 -1.40 36.10 35 2160 33.50 38.40B 31.60A 35.50B 33.60 -1.30 8 34.90 1 41 2165 ---- 37.20B 30.50A 37.20B 32.50 -1.30 33.80 9 2170 ---- 36.00B 29.50A 36.00B 31.40 -1.40 2 32.80 2 46 2175 ---- 34.90B 28.60A 34.90B 30.40 -1.30 6 31.70 13 750 2180 ---- 33.80B 27.70A 33.70B 29.40 -1.30 1 30.70 3 68 2185 30.10 32.70B 26.80A 32.10B 28.50 -1.20 3 29.70 66 2190 29.20 31.70B 25.90A 31.60B 27.50 -1.30 5 28.80 21 2195 ---- 30.70B 25.10A 30.70B 26.60 -1.30 27.90 39 2200 26.80 29.70B 24.30A 25.90A 25.80 -1.20 740 27.00 233 837 2205 ---- 28.80B 23.50A 28.80B 24.90 -1.20 26.10 17 2210 ---- 27.80B 22.80A 27.80B 24.10 -1.20 1 25.30 75 2215 26.40 27.00B 22.00A 22.00A 23.30 -1.20 1 24.50 252 325 2220 ---- 26.10B 21.30A 26.10B 22.60 -1.10 23.70 9 25 2225 23.00 25.30B 20.70A 23.30B 21.90 -1.10 9 23.00 3 79 2230 ---- 24.50B 20.00A 24.50B 21.10 -1.10 1 22.20 2 68 2235 ---- 23.70B 19.40A 23.70B 20.50 -1.10 21.60 43 2240 ---- 22.90B 18.80A 22.90B 19.80 -1.10 20.90 2 61 2245 19.50 22.30B 18.20A 19.40A 19.20 -1.00 1 20.20 9 2250 20.00 21.60B 17.60A 17.60A 18.60 -1.00 6 19.60 96 3546 2255 ---- 20.90B 17.10A 20.80B 18.00 -1.00 19.00 13 2260 ---- 20.20B 16.50A 20.20B 17.40 -1.00 18.40 24 2265 ---- 19.60B 16.00A 19.60B 16.80 -1.00 17.80 71 2270 ---- 19.00B 15.50A 19.00B 16.30 -1.00 1 17.30 23 2275 ---- 18.40B 15.00A 18.40B 15.80 -1.00 16.80 10 483 2280 ---- 17.80B 14.60A 17.80B 15.30 -1.00 1 16.30 5 28 2290 ---- 16.70B 13.70A 16.70B 14.40 -.90 15.30 12 26 2300 14.80 15.70B 12.90A 13.60B 13.50 -.90 43 14.40 14 4355 2310 13.60 14.80B 12.20A 14.60B 12.70 -.80 3 13.50 1 10 2320 12.80 13.90B 11.40A 13.70B 11.90 -.80 3 12.70 12 53 2325 13.00 13.50B 11.10A 11.10A 11.50 -.90 9 12.40 83 2330 12.40 13.10B 10.80A 12.90B 11.20 -.80 6 12.00 74 2340 11.90 12.30B 10.20A 12.20B 10.50 -.80 9 11.30 10 2350 11.00 11.60B 9.60A 9.60A 9.90 -.80 8 10.70 3 280 2360 ---- 10.90B 9.10A 10.90B 9.30 -.80 10.10 9 2370 ---- 10.30B 8.60A 10.30B 8.80 -.70 9.50 42 2375 9.10 10.00B 8.40A 8.80A 8.60 -.70 3 9.30 33 2380 8.90 9.70B 8.20A 8.50A 8.30 -.70 5 9.00 101 2400 8.90 8.90 7.30A 7.60 7.40 -.70 43 8.10 35 824 2425 ---- 7.60B 6.40A 6.40A 6.40 -.70 2 7.10 3 74 2450 5.90 6.60B 5.70A 5.90 5.60 -.60 21 6.20 4 454 2475 5.50 5.80B 5.00A 5.80B 4.90 -.60 12 5.50 5 134 2500 5.10 5.20 4.40A 4.40A 4.30 -.50 18 4.80 1040 2938 2525 4.40 4.60B 3.90A 4.60B 3.80 -.50 2 4.30 3 31 2550 3.90 4.00B 3.50A 4.00B 3.40 -.40 14 3.80 1 193 2575 3.70 3.70 3.20A 3.20A 3.00 -.40 20 3.40 31 263 2700 2.00 2.20 1.90 1.90 1.80 -.30 36 2.10 24 717 3000 ---- ---- ---- ---- .80 -.10 .90 2 271 OG AUG23 Gold Option CALL 1200 ---- 864.90B 848.80A 848.80A 853.60 -2.60 856.20 1225 ---- 839.20B 822.10A 822.10A 828.60 -2.60 831.20 1250 ---- 815.00B 797.10A 797.10A 803.60 -2.60 806.20 1275 ---- 789.30B 773.50A 773.50A 778.60 -2.60 781.20 1300 ---- 765.00B 749.00A 749.00A 753.60 -2.60 756.20 1325 ---- 739.40B 723.40A 723.40A 728.60 -2.60 731.20 1350 ---- 715.00B 698.30A 698.30A 703.60 -2.60 706.20 1375 ---- 689.40B 673.50A 673.50A 678.60 -2.60 681.20 1390 ---- 674.20B 658.90A 658.90A 663.60 -2.60 666.20 1400 ---- 665.10B 648.30A 648.30A 653.60 -2.60 656.20 1410 ---- 654.20B 638.70A 638.70A 643.60 -2.60 646.20 1420 ---- 644.20B 628.90A 628.90A 633.60 -2.60 636.20 1425 ---- 639.40B 622.10A 622.10A 628.60 -2.60 631.20 1430 ---- 634.30B 618.90A 618.90A 623.60 -2.60 626.20 1440 ---- 624.50B 608.90A 608.90A 613.60 -2.60 616.20 1450 ---- 615.10B 598.30A 598.30A 603.60 -2.60 606.20 1460 ---- 604.50B 588.90A 588.90A 593.60 -2.60 596.20 1470 ---- 594.50B 578.90A 578.90A 583.60 -2.60 586.20 1475 ---- 589.50B 572.10A 572.10A 578.60 -2.60 581.20 1480 ---- 584.50B 568.70A 568.70A 573.60 -2.60 576.20 1490 ---- 574.50B 557.20A 557.20A 563.60 -2.60 566.20 1495 ---- 569.40B 553.60A 553.60A 558.60 -2.60 561.20 1500 ---- 564.50B 548.60A 548.60A 553.60 -2.60 556.20 5 1505 ---- 559.40B 543.60A 543.60A 548.60 -2.60 551.20 1510 ---- 554.50B 538.60A 538.60A 543.60 -2.60 546.20 1515 ---- 549.60B 533.60A 533.60A 538.60 -2.60 541.20 1520 ---- 544.50B 527.40A 527.40A 533.60 -2.60 536.20 1525 ---- 539.60B 523.60A 523.60A 528.60 -2.60 531.20 1530 ---- 534.50B 517.30A 517.30A 523.60 -2.60 526.20 1535 ---- 529.60B 512.30A 512.30A 518.60 -2.60 521.20 1540 ---- 524.60B 508.60A 508.60A 513.60 -2.60 516.20 1545 ---- 519.50B 502.30A 502.30A 508.60 -2.60 511.20 1550 ---- 514.60B 498.50A 498.50A 503.60 -2.60 506.20 15 1555 ---- 509.50B 493.60A 493.60A 498.60 -2.60 501.20 1560 ---- 504.50B 488.60A 488.60A 493.60 -2.60 496.20 1565 ---- 499.50B 482.30A 482.30A 488.60 -2.60 491.20 1570 ---- 494.50B 478.70A 478.70A 483.60 -2.60 486.20 1575 ---- 489.50B 473.60A 473.60A 478.60 -2.60 481.20 1580 ---- 484.60B 467.50A 467.50A 473.60 -2.60 476.20 1585 ---- 479.50B 462.40A 462.40A 468.60 -2.60 471.20 1590 ---- 474.60B 458.70A 458.70A 463.60 -2.60 466.20 1595 ---- 469.60B 452.30A 452.30A 458.60 -2.60 461.20 1600 ---- 464.70B 448.60A 448.60A 453.60 -2.60 456.20 23 1605 ---- 459.50B 442.50A 442.50A 448.60 -2.60 451.20 1610 ---- 454.60B 438.70A 438.70A 443.60 -2.60 446.20 1615 ---- 449.60B 432.50A 432.50A 438.60 -2.60 441.20 1620 ---- 444.60B 428.80A 428.80A 433.60 -2.60 436.20 1625 ---- 439.70B 419.90A 419.90A 428.60 -2.60 431.20 2 1630 ---- 434.60B 417.40A 434.60B 423.60 -2.60 426.20 1635 ---- 429.70B 414.30A 429.70B 418.60 -2.60 421.20 1640 ---- 424.80B 407.40A 424.80B 413.60 -2.60 416.20 1645 ---- 419.90B 402.70A 419.80B 408.60 -2.60 411.20 2 1650 ---- 416.60B 395.00A 395.00A 403.60 -2.60 406.20 212 1655 ---- 409.90B 394.00A 409.90B 398.70 -2.50 401.20 1660 ---- 405.00B 387.70A 404.90B 393.70 -2.60 396.30 1665 ---- 399.90B 384.10A 399.90B 388.70 -2.60 391.30 1 1670 ---- 395.10B 377.70A 395.00B 383.80 -2.50 386.30 1 1675 ---- 391.80B 370.30A 370.30A 378.80 -2.60 30 381.40 25 25 1680 ---- 385.20B 369.70A 385.10B 373.90 -2.50 376.40 1685 ---- 380.30B 364.50A 380.20B 369.00 -2.50 371.50 1690 ---- 375.30B 359.50A 375.20B 364.00 -2.60 366.60 1695 ---- 370.40B 354.60A 370.30B 359.10 -2.50 361.60 1700 ---- 367.20B 345.80A 345.80A 354.20 -2.50 356.70 12 484 1705 ---- 360.60B 344.90A 360.50B 349.30 -2.50 351.80 1710 ---- 355.70B 338.50A 355.60B 344.40 -2.50 346.90 1715 ---- 350.80B 335.00A 350.70B 339.50 -2.50 342.00 1720 ---- 346.10B 329.00A 346.00B 334.60 -2.60 337.20 4 1725 ---- 342.80B 321.50A 321.50A 329.80 -2.50 332.30 8 1730 ---- 336.40B 320.50A 336.30B 324.90 -2.50 327.40 1735 ---- 331.50B 314.30A 331.40B 320.10 -2.50 322.60 1 1740 ---- 326.70B 309.50A 326.60B 315.30 -2.50 317.80 1745 ---- 321.90B 306.00A 321.80B 310.40 -2.50 312.90 1750 ---- 318.60B 297.50A 297.50A 305.60 -2.50 308.10 437 1755 ---- 312.20B 295.30A 312.10B 300.90 -2.40 303.30 1 1760 ---- 307.50B 291.70A 307.40B 296.10 -2.50 298.60 4 1765 ---- 302.70B 285.60A 302.70B 291.30 -2.50 293.80 3 1770 ---- 298.00B 280.90A 297.90B 286.60 -2.40 289.00 4 1775 ---- 294.70B 273.70A 273.70A 281.90 -2.40 284.30 814 1780 ---- 288.50B 272.90A 288.40B 277.20 -2.40 279.60 5 1785 ---- 283.80B 266.90A 283.70B 272.50 -2.40 274.90 1790 ---- 279.20B 262.40A 279.10B 267.80 -2.40 270.20 2 1795 ---- 274.50B 257.60A 274.40B 263.20 -2.30 265.50 2 1800 ---- 271.20B 250.60A 271.20B 258.50 -2.40 260.90 118 1805 ---- 265.20B 249.70A 265.10B 253.90 -2.40 256.30 1 1810 ---- 260.60B 245.10A 260.50B 249.30 -2.40 251.70 5 1815 ---- 256.00B 239.40A 255.90B 244.80 -2.30 247.10 10 1820 ---- 251.40B 232.30A 251.30B 240.20 -2.30 242.50 1825 ---- 248.20B 227.80A 248.20B 235.70 -2.30 238.00 141 1830 232.00 242.30B 223.40A 235.20B 231.20 -2.30 1 233.50 1009 1835 ---- 239.10B 219.00A 239.10B 226.80 -2.20 229.00 5 1840 ---- 234.70B 214.60A 234.60B 222.40 -2.20 224.60 1 1845 ---- 230.20B 210.20A 230.20B 218.00 -2.20 220.20 1850 ---- 225.70B 205.80A 225.70B 213.60 -2.20 215.80 893 1855 ---- 221.40B 201.60A 221.40B 209.20 -2.20 211.40 28 1860 ---- 217.00B 197.30A 217.00B 204.90 -2.20 207.10 385 1865 ---- 212.70B 193.10A 212.70B 200.70 -2.10 202.80 1870 ---- 208.40B 188.90A 208.40B 196.40 -2.20 198.60 14 1875 ---- 204.10B 184.80A 204.10B 192.20 -2.20 30 194.40 35 330 1880 ---- 199.90B 180.70A 199.90B 188.10 -2.10 190.20 10 34 1885 ---- 195.70B 176.70A 195.70B 183.90 -2.20 186.10 9 1890 ---- 191.60B 172.70A 191.50B 179.90 -2.10 182.00 65 1895 ---- 187.50B 168.70A 187.40B 175.80 -2.20 178.00 5 1900 ---- 183.40B 164.80A 183.40B 171.90 -2.10 174.00 1438 1905 ---- 179.40B 161.00A 179.40B 167.90 -2.20 170.10 31 1910 ---- 175.50B 157.20A 175.50B 164.00 -2.20 166.20 227 1915 ---- 171.50B 153.50A 171.50B 160.20 -2.20 162.40 142 1920 ---- 167.70B 149.80A 167.60B 156.40 -2.20 158.60 1 254 1925 ---- 163.80B 146.10A 163.80B 152.70 -2.20 154.90 206 1930 ---- 160.10B 142.60A 160.00B 149.10 -2.20 151.30 2 1935 ---- 156.40B 139.10A 156.30B 145.50 -2.20 147.70 144 1940 ---- 152.70B 135.60A 152.70B 141.90 -2.20 144.10 1 38 1945 135.20 149.10B 132.20A 132.20A 138.40 -2.30 1 140.70 86 1950 ---- 145.50B 128.90A 145.50B 135.00 -2.20 137.20 1567 1955 ---- 142.10B 125.70A 142.10B 131.60 -2.30 133.90 300 1960 ---- 138.60B 122.50A 138.60B 128.30 -2.30 130.60 490 1965 ---- 135.30B 119.30A 135.30B 125.10 -2.20 127.30 356 1970 ---- 132.00B 116.30A 132.00B 121.90 -2.30 124.20 2 335 1975 ---- 128.80B 113.30A 128.80B 118.80 -2.30 121.10 654 1980 ---- 125.60B 110.30A 125.60B 115.70 -2.30 118.00 133 1985 ---- 122.50B 107.40A 122.50B 112.70 -2.30 115.00 1 89 1990 ---- 119.50B 104.70A 119.40B 109.80 -2.30 112.10 138 1995 114.60 116.50B 101.90A 101.90A 106.90 -2.30 1 109.20 10 59 2000 105.40 113.60B 99.20A 109.10B 104.10 -2.30 1 106.40 9 3740 2005 ---- 110.70B 96.50A 110.70B 101.40 -2.30 103.70 20 134 2010 ---- 107.90B 94.00A 107.90B 98.70 -2.30 101.00 108 2015 ---- 105.10B 91.50A 105.10B 96.10 -2.20 98.30 1 32 2020 ---- 102.40B 89.10A 102.40B 93.50 -2.30 95.80 10 77 2025 92.20 99.90B 86.70A 86.70A 91.10 -2.20 3 93.30 1125 2030 ---- 97.30B 84.30A 97.30B 88.60 -2.20 90.80 13 122 2035 87.80 94.80B 82.10A 82.10A 86.20 -2.20 3 88.40 10 2040 ---- 92.30B 79.90A 92.30B 83.90 -2.20 86.10 66 2045 83.10 89.90B 77.80A 84.40B 81.70 -2.10 3 83.80 13 2050 81.00 87.80B 75.70A 82.20B 79.50 -2.10 20 81.60 10 1663 2055 ---- 85.40B 73.50A 85.40B 77.40 -2.00 20 79.40 9 18 2060 78.90 83.20B 71.60A 71.60A 75.30 -2.00 1 77.30 20 217 2065 ---- 81.00B 69.60A 81.00B 73.20 -2.10 75.30 8 8 2070 ---- 78.90B 67.80A 78.90B 71.30 -2.00 73.30 5 56 2075 ---- 76.80B 66.00A 76.80B 69.40 -1.90 387 71.30 240 1440 2080 68.70 75.00B 64.20A 68.10A 67.50 -1.90 1 69.40 81 2085 ---- 73.00B 62.50A 73.00B 65.70 -1.80 67.50 5 9 2090 ---- 71.10B 60.80A 71.10B 63.90 -1.80 65.70 32 2095 64.20 69.30B 59.10A 67.80B 62.20 -1.70 4 63.90 35 2100 62.90 67.40B 57.60A 67.40B 60.50 -1.70 103 62.20 394 7809 2105 ---- 65.70B 56.00A 65.70B 58.90 -1.60 60.50 31 2110 58.20 64.00B 54.50A 59.70B 57.30 -1.60 5 58.90 7 3017 2115 ---- 62.30B 53.00A 62.30B 55.80 -1.50 31 57.30 22 2120 55.00 60.60B 51.60A 55.10B 54.30 -1.50 1 55.80 31 78 2125 55.10 59.10B 50.20A 57.80B 52.80 -1.50 8 54.30 2 314 2130 ---- 57.50B 48.90A 57.50B 51.40 -1.40 52.80 28 2135 ---- 56.00B 47.60A 56.00B 50.00 -1.40 51.40 125 2140 49.40 54.50B 46.30A 49.60B 48.70 -1.30 40 50.00 22 2145 ---- 53.10B 45.10A 53.10B 47.40 -1.30 48.70 3 20 2150 50.90 51.70B 43.80A 43.80A 46.10 -1.30 143 47.40 224 4911 2155 49.90 50.70 42.70A 42.70A 44.80 -1.30 109 46.10 13 2160 ---- 49.00B 41.50A 49.00B 43.60 -1.30 44.90 132 2165 44.30 47.70B 40.40A 42.70A 42.40 -1.30 2 43.70 5 54 2170 ---- 46.50B 39.30A 46.50B 41.30 -1.20 42.50 7 2175 ---- 45.20B 38.30A 45.20B 40.20 -1.20 41.40 1 204 2180 ---- 44.00B 37.30A 44.00B 39.10 -1.20 40.30 200 2185 ---- 42.90B 36.20A 42.90B 38.00 -1.20 39.20 40 2190 ---- 41.80B 35.30A 41.80B 37.00 -1.20 38.20 18 2195 ---- 40.70B 34.30A 40.70B 36.00 -1.10 37.10 1 1 2200 36.00 39.60B 33.40A 35.20A 35.00 -1.20 385 36.20 165 2803 2205 37.80 38.50B 32.50A 38.50B 34.10 -1.10 2 35.20 9 2210 ---- 37.50B 31.70A 37.50B 33.20 -1.10 34.30 2 40 2215 ---- 36.60B 30.80A 36.60B 32.30 -1.10 33.40 1 14 2220 ---- 35.60B 30.00A 35.60B 31.40 -1.10 32.50 2 114 2225 ---- 34.70B 29.20A 34.70B 30.60 -1.10 2 31.70 2 693 2230 ---- 33.80B 28.50A 33.80B 29.70 -1.10 30.80 180 2235 ---- 32.90B 27.70A 32.90B 29.00 -1.00 30.00 13 2240 ---- 32.00B 27.00A 32.00B 28.20 -1.00 29.20 7 395 2245 ---- 31.20B 26.30A 31.10B 27.40 -1.10 28.50 1 10 2250 27.90 30.40B 25.60A 25.60A 26.70 -1.00 9 27.70 136 6540 2255 ---- 29.60B 24.90A 29.50B 26.00 -1.00 27.00 34 2260 ---- 28.80B 24.30A 28.80B 25.30 -1.00 26.30 2265 ---- 28.10B 23.60A 28.10B 24.60 -1.00 25.60 2270 25.10 27.40B 23.00A 23.00A 24.00 -1.00 2 25.00 3 5 2275 25.80 26.60B 22.40A 26.10B 23.40 -1.00 2 24.40 46 2280 ---- 26.00B 21.90A 26.00B 22.70 -1.00 23.70 2 2 2290 ---- 24.60B 20.80A 24.60B 21.60 -.90 22.50 2 87 2300 22.00 23.30B 19.70A 19.70A 20.50 -.90 384 21.40 31 771 2310 20.50 22.10B 18.70A 18.70A 19.40 -1.00 1 20.40 9 2320 ---- 21.00B 17.70A 21.00B 18.40 -1.00 19.40 8 2325 ---- 20.50B 17.30A 20.50B 18.00 -.90 18.90 1 84 2330 ---- 20.00B 16.90A 20.00B 17.50 -.90 18.40 2340 ---- 19.00B 16.10A 19.00B 16.60 -.90 17.50 10 2350 16.90 18.10B 15.30A 16.00A 15.80 -.90 15 16.70 5 106 2360 ---- 17.20B 14.60A 17.20B 15.10 -.80 15.90 31 2370 ---- 16.40B 13.90A 16.40B 14.30 -.80 15.10 2375 ---- 15.90B 13.60A 15.90B 14.00 -.80 14.80 5 198 2380 ---- 15.60B 13.20A 15.60B 13.60 -.80 14.40 1 12 2400 ---- 14.10B 12.00A 14.10B 12.40 -.70 16 13.10 81 387 2425 ---- 12.50B 10.80A 10.80A 11.00 -.70 11.70 90 2450 10.80 11.20B 9.60A 10.00A 9.80 -.60 8 10.40 8 281 2475 ---- 10.00B 8.60A 10.00B 8.70 -.60 9.30 187 2500 8.50 8.90B 7.80A 7.80A 7.80 -.50 39 8.30 127 472 2525 ---- 8.00B 7.00A 8.00B 7.00 -.50 1 7.50 2 70 2550 ---- 7.20B 6.30A 7.20B 6.30 -.50 6.80 2 177 2575 6.60 6.60 5.70A 5.70A 5.70 -.40 21 6.10 31 856 2600 5.20 5.90B 5.20 5.50B 5.20 -.40 3 5.60 24 323 3000 ---- ---- ---- ---- 1.50 -.10 1.60 19 1249 4000 ---- ---- ---- ---- .30 -.10 .40 34 444 OG SEP23 Gold Option CALL 1200 ---- 882.70B 866.30A 866.30A 871.00 -3.10 874.10 1225 ---- 856.60B 841.30A 856.60B 846.00 -3.10 849.10 1250 ---- 831.60B 816.30A 816.30A 821.00 -3.10 824.10 1 1275 ---- 806.60B 789.70A 806.60B 796.00 -3.10 799.10 1300 ---- 782.70B 766.40A 766.40A 771.00 -3.10 774.10 1325 ---- 756.60B 739.80A 756.60B 746.00 -3.10 749.10 1350 ---- 732.80B 714.90A 714.90A 721.00 -3.10 724.10 1375 ---- 706.70B 691.30A 706.70B 696.00 -3.10 699.10 1400 ---- 682.70B 666.40A 666.40A 671.00 -3.10 674.10 1410 ---- 671.70B 654.80A 671.70B 661.00 -3.10 664.10 1420 ---- 661.70B 646.50A 661.70B 651.00 -3.10 654.10 1425 ---- 656.80B 639.80A 639.80A 646.00 -3.10 649.10 1430 ---- 651.70B 635.00A 651.70B 641.00 -3.10 644.10 1440 ---- 641.70B 626.30A 641.70B 631.00 -3.10 634.10 1450 ---- 631.80B 614.90A 614.90A 621.00 -3.10 624.10 2 1460 ---- 621.80B 606.50A 621.80B 611.00 -3.10 614.10 1470 ---- 611.80B 596.50A 611.80B 601.00 -3.10 604.10 1475 ---- 606.80B 589.90A 606.80B 596.00 -3.10 599.10 1480 ---- 601.80B 586.50A 601.80B 591.00 -3.10 594.10 1490 ---- 591.80B 576.50A 591.80B 581.00 -3.10 584.10 1500 ---- 581.80B 564.90A 564.90A 571.00 -3.10 574.10 38 1505 ---- 576.80B 561.50A 576.80B 566.00 -3.10 569.10 1510 ---- 571.80B 556.50A 571.80B 561.00 -3.10 564.10 1515 ---- 566.80B 551.50A 566.80B 556.00 -3.10 559.10 1520 ---- 561.80B 546.50A 561.80B 551.00 -3.10 554.10 1525 ---- 556.80B 539.80A 556.80B 546.00 -3.10 549.10 11 1530 ---- 551.80B 535.00A 551.80B 541.00 -3.10 544.10 1535 ---- 546.80B 530.10A 546.80B 536.00 -3.10 539.10 1540 ---- 541.80B 526.60A 541.80B 531.00 -3.10 534.10 1545 ---- 536.90B 520.10A 536.90B 526.00 -3.10 529.10 1550 ---- 531.90B 516.40A 516.40A 521.00 -3.10 524.10 1 1555 ---- 526.80B 510.00A 526.80B 516.00 -3.10 519.10 1560 ---- 521.80B 505.00A 521.80B 511.00 -3.10 514.10 1565 ---- 516.80B 500.10A 516.80B 506.00 -3.10 509.10 1570 ---- 511.80B 494.90A 511.80B 501.00 -3.10 504.10 1575 ---- 506.90B 491.60A 506.80B 496.00 -3.10 499.10 1580 ---- 501.90B 485.00A 501.90B 491.00 -3.10 494.10 1585 ---- 496.90B 481.70A 496.90B 486.00 -3.10 489.10 1 1590 ---- 491.90B 476.50A 491.90B 481.00 -3.10 484.10 1595 ---- 486.90B 471.70A 486.90B 476.00 -3.10 479.10 1600 ---- 481.90B 465.00A 465.00A 471.00 -3.10 474.10 1 1605 ---- 476.90B 461.70A 476.90B 466.00 -3.10 469.10 1610 ---- 472.00B 455.10A 472.00B 461.00 -3.10 464.10 1615 ---- 467.00B 450.20A 467.00B 456.00 -3.10 459.10 1 1620 ---- 462.10B 445.20A 461.90B 451.00 -3.10 454.10 1625 ---- 459.20B 437.60A 437.60A 446.00 -3.10 449.10 2 1630 ---- 452.10B 435.30A 452.10B 441.00 -3.10 444.10 1635 ---- 447.00B 430.30A 446.90B 436.10 -3.00 439.10 1640 ---- 442.20B 427.00A 442.20B 431.10 -3.10 434.20 1645 ---- 437.10B 420.50A 437.10B 426.10 -3.10 429.20 1650 ---- 434.40B 412.90A 412.90A 421.20 -3.00 424.20 1655 ---- 427.20B 410.60A 427.20B 416.30 -3.00 419.30 1660 ---- 422.50B 405.70A 422.50B 411.30 -3.00 414.30 1665 ---- 417.40B 400.80A 417.40B 406.40 -3.00 409.40 1670 ---- 412.50B 395.90A 412.50B 401.50 -3.00 404.50 1675 ---- 409.80B 388.40A 388.40A 396.60 -2.90 399.50 6 1680 ---- 402.90B 386.10A 402.90B 391.70 -2.90 394.60 1685 ---- 398.00B 382.90A 398.00B 386.80 -2.90 389.70 1690 ---- 393.10B 376.40A 393.10B 381.90 -2.90 384.80 1695 ---- 388.20B 373.20A 388.20B 377.00 -3.00 380.00 1700 ---- 385.40B 364.20A 385.40B 372.20 -2.90 375.10 3 1705 ---- 378.30B 361.90A 378.30B 367.30 -2.90 370.20 1710 ---- 373.50B 357.10A 373.50B 362.50 -2.90 365.40 1715 ---- 368.80B 352.30A 368.80B 357.70 -2.90 360.60 1720 ---- 364.20B 347.40A 364.00B 352.90 -2.80 355.70 1725 ---- 361.30B 340.20A 361.20B 348.10 -2.80 350.90 1730 ---- 354.60B 337.80A 354.50B 343.30 -2.80 346.10 1735 ---- 349.50B 334.80A 349.50B 338.50 -2.90 341.40 1740 ---- 344.90B 328.30A 344.90B 333.80 -2.80 336.60 1 1745 ---- 340.40B 325.30A 340.30B 329.00 -2.80 331.80 1750 ---- 337.40B 316.50A 337.40B 324.30 -2.80 327.10 11 1755 ---- 330.80B 314.20A 330.80B 319.60 -2.80 322.40 1760 ---- 326.10B 309.50A 326.10B 314.90 -2.80 317.70 1 1765 ---- 321.30B 306.60A 321.30B 310.20 -2.80 313.00 1770 ---- 316.60B 300.20A 316.60B 305.50 -2.80 308.30 1 1775 ---- 313.90B 293.20A 313.90B 300.90 -2.80 303.70 1 1780 ---- 307.40B 292.30A 307.40B 296.30 -2.70 299.00 1 1785 ---- 303.00B 286.40A 302.90B 291.70 -2.70 294.40 16 1790 ---- 298.00B 283.10A 298.00B 287.10 -2.70 289.80 3 1795 ---- 293.70B 278.90A 293.60B 282.50 -2.70 285.20 7 1800 ---- 290.70B 270.30A 290.70B 278.00 -2.70 280.70 3058 1805 ---- 284.60B 265.80A 284.50B 273.50 -2.70 276.20 1810 ---- 280.10B 261.40A 280.00B 269.00 -2.70 271.70 4 1815 ---- 277.20B 256.90A 277.10B 264.50 -2.70 267.20 1820 ---- 272.70B 252.50A 272.60B 260.00 -2.70 262.70 10 1825 ---- 268.20B 248.10A 268.20B 255.60 -2.70 258.30 1 1830 ---- 263.80B 243.70A 263.70B 251.20 -2.70 253.90 1835 ---- 259.30B 239.40A 259.30B 246.90 -2.60 249.50 1840 ---- 255.00B 235.10A 254.90B 242.50 -2.70 245.20 1845 ---- 250.60B 230.80A 250.60B 238.20 -2.60 240.80 1850 238.80 246.30B 226.60A 246.30B 233.90 -2.60 1 236.50 5026 1855 ---- 242.00B 222.40A 241.90B 229.70 -2.60 232.30 1860 ---- 237.70B 218.20A 237.70B 225.50 -2.60 228.10 1 1865 ---- 233.40B 214.10A 233.40B 221.30 -2.60 223.90 1870 ---- 229.20B 210.00A 229.20B 217.10 -2.60 219.70 1 1875 ---- 225.00B 205.90A 225.00B 213.00 -2.60 215.60 97 1880 ---- 220.90B 201.90A 220.80B 209.00 -2.50 211.50 252 1885 ---- 216.80B 197.90A 216.70B 204.90 -2.60 207.50 12 1890 ---- 212.70B 194.00A 212.70B 200.90 -2.60 203.50 25 1895 ---- 208.70B 190.10A 208.60B 197.00 -2.50 199.50 68 1900 ---- 204.70B 186.30A 204.60B 193.10 -2.50 161 195.60 2 252 1905 ---- 200.70B 182.50A 200.70B 189.20 -2.50 191.70 15 1910 ---- 196.80B 178.70A 196.80B 185.40 -2.50 187.90 25 1915 ---- 193.00B 175.00A 192.90B 181.60 -2.50 184.10 222 1920 ---- 189.20B 171.40A 189.10B 177.90 -2.40 180.30 42 1925 ---- 185.40B 167.80A 185.30B 174.20 -2.50 176.70 6 1930 ---- 181.70B 164.20A 181.60B 170.50 -2.50 173.00 203 1935 ---- 178.00B 160.70A 177.90B 167.00 -2.40 169.40 703 1940 ---- 174.40B 157.30A 174.30B 163.40 -2.50 165.90 2 1945 ---- 170.80B 153.90A 170.70B 159.90 -2.50 162.40 16 1950 ---- 167.30B 150.60A 167.20B 156.50 -2.50 44 159.00 13 495 1955 ---- 163.80B 147.30A 163.80B 153.10 -2.50 155.60 15 42 1960 ---- 160.40B 144.10A 160.30B 149.80 -2.50 152.30 1965 ---- 157.00B 141.00A 157.00B 146.60 -2.50 149.10 1970 ---- 153.70B 137.90A 153.60B 143.40 -2.40 145.80 234 1975 ---- 150.40B 134.80A 150.40B 140.20 -2.50 142.70 752 1980 ---- 147.30B 131.80A 147.30B 137.10 -2.50 139.60 9 1985 ---- 144.20B 128.90A 144.20B 134.10 -2.50 136.60 1990 ---- 141.10B 126.00A 141.00B 131.10 -2.50 133.60 102 1995 ---- 138.10B 123.20A 138.10B 128.20 -2.40 130.60 3 59 2000 128.60 135.10B 120.50A 126.70A 125.30 -2.50 603 127.80 15 9007 2005 ---- 132.20B 117.80A 132.20B 122.50 -2.50 125.00 15 2010 ---- 129.30B 115.10A 129.30B 119.70 -2.50 122.20 6 2015 ---- 126.50B 112.50A 126.50B 117.00 -2.50 119.50 181 2020 ---- 123.80B 110.00A 123.80B 114.40 -2.40 116.80 1 86 2025 ---- 121.00B 107.50A 121.00B 111.80 -2.40 501 114.20 19 1796 2030 ---- 118.40B 105.10A 118.40B 109.30 -2.40 111.70 38 2035 ---- 115.80B 102.70A 115.80B 106.80 -2.40 109.20 13 16 2040 ---- 113.20B 100.30A 113.20B 104.40 -2.30 106.70 26 2045 ---- 110.70B 98.10A 110.70B 102.00 -2.30 104.30 33 2050 ---- 108.30B 95.80A 108.30B 99.70 -2.30 198 102.00 18 1775 2055 ---- 105.90B 93.70A 105.90B 97.40 -2.30 99.70 17 19 2060 ---- 103.50B 91.50A 103.50B 95.20 -2.30 97.50 3 267 2065 ---- 101.30B 89.40A 101.30B 93.00 -2.30 95.30 2 19 2070 93.00 99.00B 87.40A 99.00B 90.90 -2.20 2 93.10 1 3 2075 90.70 96.80B 85.40A 89.80A 88.80 -2.20 190 91.00 7 486 2080 ---- 94.60B 83.50A 94.60B 86.80 -2.10 88.90 2 10 2085 ---- 92.50B 81.50A 92.50B 84.80 -2.10 86.90 1 483 2090 ---- 90.50B 79.70A 90.50B 82.90 -2.10 85.00 2 4 2095 ---- 88.50B 77.90A 88.50B 81.00 -2.00 83.00 1 8 2100 ---- 86.50B 76.10A 86.50B 79.10 -2.00 482 81.10 16 2892 2105 ---- 84.50B 74.40A 84.50B 77.30 -2.00 79.30 3 4 2110 ---- 82.70B 72.70A 82.60B 75.50 -2.00 77.50 2 88 2115 ---- 80.80B 71.00A 80.80B 73.80 -1.90 75.70 5 2120 ---- 79.00B 69.40A 79.00B 72.10 -1.90 74.00 2 8 2125 ---- 77.30B 67.90A 77.20B 70.50 -1.80 501 72.30 3 1809 2130 69.70 75.50B 66.30A 69.60A 68.90 -1.80 5 70.70 18 18 2135 ---- 73.90B 64.80A 73.80B 67.30 -1.80 69.10 418 2140 ---- 72.20B 63.40A 72.10B 65.80 -1.70 67.50 1 11 2145 ---- 70.60B 61.90A 70.50B 64.30 -1.70 66.00 2 7 2150 68.70 69.00B 60.50A 60.50A 62.80 -1.70 260 64.50 3 7958 2155 ---- 67.50B 59.20A 67.40B 61.40 -1.60 63.00 88 2160 ---- 66.00B 57.80A 66.00B 60.00 -1.60 61.60 1 12 2165 ---- 64.50B 56.60A 64.50B 58.70 -1.50 60.20 2170 ---- 63.10B 55.30A 63.00B 57.30 -1.50 58.80 1 725 2175 ---- 61.70B 54.00A 61.60B 56.00 -1.50 100 57.50 2 452 2180 ---- 60.30B 52.80A 60.20B 54.80 -1.40 4 56.20 4 4 2185 ---- 58.90B 51.70A 58.80B 53.50 -1.50 55.00 28 2190 ---- 57.60B 50.50A 57.50B 52.30 -1.40 53.70 2195 ---- 56.30B 49.40A 56.20B 51.10 -1.40 52.50 5 2200 51.20 55.10B 48.30A 50.30A 50.00 -1.30 24 51.30 50 2545 2205 ---- 53.80B 47.20A 53.80B 48.80 -1.40 50.20 2 2210 ---- 52.60B 46.20A 52.60B 47.70 -1.40 49.10 72 2215 ---- 51.50B 45.10A 51.50B 46.70 -1.30 48.00 54 2220 ---- 50.30B 44.10A 50.30B 45.60 -1.30 46.90 5 2225 ---- 49.20B 43.20A 49.20B 44.60 -1.30 45.90 264 2230 ---- 48.10B 42.20A 48.10B 43.60 -1.30 44.90 2235 47.30 47.50 41.30A 41.30A 42.60 -1.30 2 43.90 19 2240 43.70 46.20 40.40A 40.40A 41.70 -1.20 3 42.90 6 10 2245 ---- 45.00B 39.50A 45.00B 40.70 -1.30 42.00 1 2250 ---- 44.10B 38.60A 44.00B 39.80 -1.20 216 41.00 594 3044 2255 ---- 43.10B 37.80A 43.00B 39.00 -1.10 40.10 2260 ---- 42.10B 36.90A 42.10B 38.10 -1.10 39.20 15 409 2265 ---- 41.20B 36.10A 41.20B 37.20 -1.20 38.40 2270 ---- 40.30B 35.30A 40.30B 36.40 -1.20 37.60 11 2275 ---- 39.40B 34.60A 39.40B 35.60 -1.10 36.70 269 2280 ---- 38.60B 33.80A 38.60B 34.80 -1.10 35.90 2290 ---- 36.90B 32.40A 36.90B 33.30 -1.10 34.40 2300 33.00 35.30B 31.00A 33.30B 31.90 -1.00 1 32.90 1517 4819 2310 ---- 33.80B 29.70A 33.80B 30.50 -1.00 31.50 72 2320 ---- 32.40B 28.40A 32.40B 29.20 -1.00 30.20 3 3 2325 ---- 31.70B 27.80A 31.70B 28.60 -1.00 27 29.60 11 2330 ---- 31.00B 27.20A 31.00B 28.00 -.90 28.90 3 6 2340 ---- 29.70B 26.10A 29.70B 26.80 -.90 27.70 3 3 2350 ---- 28.50B 25.00A 28.50B 25.70 -.90 103 26.60 543 562 2360 ---- 27.30B 23.90A 27.30B 24.60 -.90 25.50 3 3 2370 ---- 26.10B 22.90A 26.10B 23.60 -.90 24.50 2375 24.00 25.60B 22.50A 22.50A 23.10 -.90 1 24.00 613 2380 ---- 25.10B 22.00A 25.00B 22.60 -.90 23.50 3 3 2400 ---- 23.10B 20.20A 20.20A 20.80 -.90 18 21.70 1558 5168 2425 ---- 20.80B 18.30A 20.80B 18.80 -.80 19.60 3 27 2450 ---- 18.90B 16.60A 18.90B 17.00 -.80 17.80 52 235 2475 ---- 17.10B 15.10A 15.10A 15.40 -.80 16.20 843 2490 16.00 16.10B 14.20A 15.10B 14.50 -.80 4 15.30 26 26 2500 14.70 15.50B 13.70A 13.70A 14.00 -.70 14 14.70 16 454 2525 ---- 14.00B 12.50A 12.50A 12.70 -.70 13.40 75 2550 12.00 12.80B 11.40A 12.80B 11.60 -.70 1 12.30 811 2575 ---- 11.70B 10.40A 10.40A 10.60 -.60 1 11.20 2 161 2600 ---- 10.70B 9.60A 9.60A 9.70 -.60 1 10.30 9 291 2750 ---- 6.50B 5.90A 6.50B 5.90 -.40 1 6.30 1 55 3000 3.30 3.30 3.00 3.00 3.00 -.10 33 3.10 59 471 OG OCT23 Gold Option CALL 1200 ---- 881.40B 866.40A 866.40A 871.00 -3.10 874.10 1225 ---- 856.50B 841.40A 856.50B 846.00 -3.10 849.10 1250 ---- 831.50B 814.90A 814.90A 821.00 -3.10 824.10 1275 ---- 806.30B 790.00A 806.30B 796.00 -3.10 799.10 1300 ---- 781.60B 766.20A 766.20A 771.00 -3.10 774.10 1325 ---- 756.60B 741.50A 756.40B 746.00 -3.10 749.10 1350 ---- 731.70B 714.90A 714.90A 721.00 -3.10 724.10 1375 ---- 706.40B 689.90A 706.40B 696.00 -3.10 699.10 1400 ---- 681.80B 666.50A 666.50A 671.00 -3.10 674.10 1410 ---- 671.60B 656.40A 671.60B 661.00 -3.10 664.10 1420 ---- 661.50B 646.50A 661.50B 651.00 -3.10 654.10 1425 ---- 656.50B 639.90A 656.20B 646.00 -3.10 649.10 1430 ---- 651.50B 636.50A 651.50B 641.00 -3.10 644.10 1440 ---- 641.40B 626.50A 641.40B 631.00 -3.10 634.10 1450 ---- 631.90B 614.90A 614.90A 621.00 -3.10 624.10 1460 ---- 621.50B 605.10A 621.50B 611.00 -3.10 614.10 1470 ---- 611.60B 594.90A 611.60B 601.00 -3.10 604.10 1475 ---- 606.50B 591.30A 606.50B 596.00 -3.10 599.10 1480 ---- 601.50B 585.00A 601.50B 591.00 -3.10 594.10 1490 ---- 591.70B 575.10A 591.70B 581.00 -3.10 584.10 1500 ---- 582.10B 566.40A 566.40A 571.00 -3.10 574.10 1505 ---- 576.60B 561.60A 576.60B 566.00 -3.10 569.10 1510 ---- 571.70B 555.00A 571.70B 561.00 -3.10 564.10 1515 ---- 566.50B 551.60A 566.50B 556.00 -3.10 559.10 1520 ---- 561.70B 545.00A 561.70B 551.00 -3.10 554.10 1525 ---- 556.80B 539.90A 556.80B 546.00 -3.10 549.10 1530 ---- 551.70B 535.00A 551.70B 541.00 -3.10 544.10 1535 ---- 546.50B 531.50A 546.50B 536.00 -3.10 539.10 1540 ---- 541.50B 526.50A 541.40B 531.00 -3.10 534.10 1545 ---- 536.60B 520.10A 536.60B 526.00 -3.10 529.10 1550 ---- 532.20B 516.60A 516.60A 521.00 -3.10 524.10 1555 ---- 526.80B 511.60A 526.80B 516.00 -3.10 519.10 1560 ---- 521.80B 506.80A 521.80B 511.00 -3.10 514.10 1565 ---- 516.80B 500.20A 516.80B 506.00 -3.10 509.10 1570 ---- 511.80B 495.10A 511.80B 501.00 -3.10 504.10 1575 ---- 506.90B 487.50A 506.80B 496.00 -3.10 499.10 1580 ---- 501.90B 485.20A 501.80B 491.00 -3.10 494.10 1585 ---- 496.90B 481.60A 496.90B 486.00 -3.10 489.10 1590 ---- 491.60B 476.80A 491.60B 481.00 -3.10 484.10 1595 ---- 486.70B 471.80A 486.70B 476.00 -3.10 479.10 1600 ---- 484.20B 462.60A 462.60A 471.00 -3.10 474.10 48 1605 ---- 476.90B 461.90A 476.90B 466.10 -3.00 469.10 1610 ---- 471.80B 455.40A 471.60B 461.10 -3.00 464.10 1615 ---- 467.00B 452.10A 467.00B 456.10 -3.10 459.20 1620 ---- 462.00B 445.60A 461.90B 451.20 -3.00 454.20 1625 ---- 459.50B 438.00A 438.00A 446.20 -3.10 449.30 1630 ---- 452.40B 437.40A 452.40B 441.30 -3.00 444.30 1635 ---- 447.50B 430.90A 447.50B 436.40 -3.00 439.40 1640 ---- 442.50B 426.00A 442.30B 431.50 -3.00 434.50 1645 ---- 437.60B 421.10A 437.60B 426.60 -2.90 429.50 1650 ---- 434.90B 413.60A 413.60A 421.70 -2.90 424.60 1655 ---- 427.70B 411.30A 427.40B 416.80 -2.90 419.70 1660 ---- 422.80B 406.50A 422.70B 411.90 -2.90 414.80 1665 ---- 417.90B 401.60A 417.90B 407.00 -3.00 410.00 1670 ---- 413.00B 396.80A 412.90B 402.20 -2.90 405.10 1675 ---- 410.60B 389.40A 410.60B 397.30 -2.90 400.20 1680 ---- 403.60B 387.20A 403.50B 392.50 -2.90 395.40 1685 ---- 398.80B 382.40A 398.70B 387.70 -2.90 390.60 1690 ---- 394.00B 377.60A 393.90B 382.90 -2.80 385.70 1695 ---- 389.20B 374.50A 389.20B 378.10 -2.80 380.90 1700 ---- 386.50B 365.50A 386.50B 373.30 -2.80 376.10 14 1705 ---- 379.60B 363.20A 379.30B 368.60 -2.80 371.40 1710 ---- 374.80B 358.50A 374.80B 363.80 -2.80 366.60 1715 ---- 370.00B 353.80A 369.90B 359.10 -2.70 361.80 1720 ---- 365.30B 349.00A 365.30B 354.30 -2.80 357.10 1 1725 ---- 362.80B 341.90A 362.70B 349.60 -2.80 352.40 2 1730 ---- 355.80B 341.40A 355.80B 344.90 -2.70 347.60 5 1735 ---- 351.10B 335.00A 351.10B 340.30 -2.70 343.00 4 1740 ---- 346.50B 332.00A 346.40B 335.60 -2.70 338.30 3 1745 ---- 341.90B 325.70A 341.80B 331.00 -2.60 333.60 2 1750 ---- 339.30B 318.70A 339.30B 326.30 -2.70 329.00 3 1755 ---- 332.60B 318.20A 332.50B 321.70 -2.60 324.30 2 1760 ---- 328.10B 313.60A 328.10B 317.10 -2.60 319.70 1765 ---- 323.60B 307.30A 323.60B 312.60 -2.60 315.20 1770 ---- 318.80B 302.80A 318.70B 308.00 -2.60 310.60 1775 ---- 316.30B 295.90A 316.30B 303.50 -2.60 306.10 1780 ---- 309.80B 291.40A 309.80B 299.00 -2.50 301.50 2 1785 ---- 305.40B 287.00A 305.40B 294.50 -2.50 297.00 1790 ---- 302.70B 282.50A 302.70B 290.00 -2.60 292.60 1795 ---- 298.30B 278.10A 298.20B 285.60 -2.50 288.10 1800 ---- 293.80B 273.70A 293.70B 281.20 -2.50 283.70 23 1805 ---- 289.30B 269.40A 289.30B 276.80 -2.50 279.30 1810 ---- 284.90B 265.00A 284.90B 272.40 -2.50 274.90 1815 ---- 280.50B 260.70A 280.50B 268.10 -2.50 270.60 1820 ---- 276.20B 256.40A 276.20B 263.80 -2.40 266.20 1825 ---- 271.80B 252.20A 271.80B 259.50 -2.40 261.90 1830 ---- 267.50B 248.00A 267.50B 255.20 -2.50 257.70 1835 ---- 263.20B 243.80A 263.20B 251.00 -2.40 253.40 1840 ---- 259.00B 239.60A 258.90B 246.80 -2.40 249.20 210 1845 ---- 254.80B 235.50A 254.70B 242.60 -2.50 245.10 1850 ---- 250.60B 231.40A 250.50B 238.50 -2.40 240.90 13 1855 ---- 246.40B 227.40A 246.30B 234.40 -2.40 236.80 1860 ---- 242.30B 223.40A 242.30B 230.30 -2.40 232.70 1865 ---- 238.20B 219.40A 238.10B 226.30 -2.40 228.70 1 1870 ---- 234.10B 215.50A 234.10B 222.30 -2.40 224.70 250 1875 ---- 230.10B 211.60A 230.00B 218.30 -2.40 220.70 30 1880 ---- 226.10B 207.70A 226.00B 214.40 -2.40 216.80 1885 ---- 222.10B 203.90A 222.10B 210.50 -2.40 212.90 1890 ---- 218.20B 200.10A 218.20B 206.70 -2.30 209.00 1895 ---- 214.40B 196.40A 214.30B 202.90 -2.30 205.20 1900 ---- 210.50B 192.70A 210.50B 199.10 -2.40 201.50 73 1905 ---- 206.70B 189.10A 206.70B 195.40 -2.30 197.70 2 2 1910 ---- 203.00B 185.50A 202.90B 191.70 -2.40 194.10 1915 ---- 199.30B 182.00A 199.20B 188.10 -2.30 190.40 1 1 1920 ---- 195.60B 178.50A 195.60B 184.50 -2.30 186.80 1925 ---- 192.00B 175.00A 191.90B 181.00 -2.30 183.30 293 1930 ---- 188.40B 171.60A 188.40B 177.50 -2.30 179.80 1935 ---- 184.90B 168.20A 184.80B 174.10 -2.30 176.40 1940 ---- 181.40B 164.90A 181.40B 170.70 -2.30 173.00 1 1945 ---- 177.90B 161.70A 177.90B 167.40 -2.30 169.70 2 1950 ---- 174.50B 158.50A 174.50B 164.10 -2.30 100 166.40 526 1955 ---- 171.20B 155.40A 171.20B 160.80 -2.30 163.10 90 1960 ---- 167.90B 152.30A 167.90B 157.60 -2.30 159.90 40 1965 ---- 164.70B 149.20A 164.70B 154.50 -2.30 156.80 4 1970 ---- 161.50B 146.20A 161.50B 151.40 -2.30 153.70 66 1975 ---- 158.40B 143.30A 158.40B 148.40 -2.30 150.70 483 1980 ---- 155.30B 140.30A 155.30B 145.40 -2.30 147.70 14 14 1985 ---- 152.30B 137.50A 152.20B 142.50 -2.20 144.70 1 10 1990 ---- 149.30B 134.70A 149.30B 139.60 -2.30 141.90 13 13 1995 ---- 146.40B 132.00A 146.40B 136.80 -2.20 139.00 1 2 2000 ---- 143.50B 129.40A 143.40B 134.00 -2.30 136.30 1 463 2005 ---- 140.70B 126.80A 140.70B 131.30 -2.20 133.50 1 6 2010 ---- 137.90B 124.20A 137.90B 128.60 -2.20 130.80 1 158 2015 ---- 135.20B 121.70A 135.10B 126.00 -2.20 128.20 6 6 2020 ---- 132.50B 119.20A 132.40B 123.40 -2.20 125.60 1 33 2025 ---- 129.90B 116.70A 129.80B 120.90 -2.20 123.10 6 71 2030 ---- 127.30B 114.30A 127.20B 118.40 -2.20 120.60 151 151 2035 ---- 124.80B 112.00A 124.60B 116.00 -2.20 118.20 4 6 2040 ---- 122.30B 109.70A 122.30B 113.60 -2.20 115.80 68 2045 ---- 119.80B 107.40A 119.80B 111.20 -2.20 113.40 1 3 2050 ---- 117.50B 105.30A 117.40B 109.00 -2.10 130 111.10 20 483 2055 ---- 115.10B 103.10A 115.10B 106.70 -2.20 108.90 2060 ---- 112.80B 101.00A 112.80B 104.50 -2.20 106.70 2065 ---- 110.50B 98.90A 110.50B 102.40 -2.10 104.50 2070 101.30 108.30B 96.90A 101.30 100.30 -2.10 1 102.40 1 2075 ---- 106.20B 94.90A 106.10B 98.20 -2.10 2 100.30 40 285 2080 ---- 104.00B 93.00A 104.00B 96.20 -2.10 98.30 50 100 2085 ---- 101.90B 91.00A 101.90B 94.20 -2.10 96.30 19 2090 ---- 99.90B 89.20A 99.90B 92.30 -2.00 110 94.30 1 1 2095 87.90 97.90B 87.40A 87.40A 90.40 -2.00 23 92.40 2100 ---- 95.90B 85.60A 95.90B 88.60 -1.90 22 90.50 162 986 2105 ---- 94.00B 83.90A 93.90B 86.80 -1.90 88.70 1 1 2110 ---- 92.10B 82.20A 92.10B 85.00 -1.90 86.90 12 2115 ---- 90.30B 80.50A 90.30B 83.20 -1.90 85.10 2 2 2120 ---- 88.50B 78.90A 88.40B 81.50 -1.90 83.40 2125 ---- 86.70B 77.30A 86.70B 79.90 -1.80 81.70 500 2130 ---- 85.00B 75.80A 85.00B 78.30 -1.70 80.00 2135 ---- 83.30B 74.20A 83.30B 76.70 -1.70 78.40 2140 ---- 81.60B 72.80A 81.60B 75.10 -1.70 76.80 32 2145 ---- 80.00B 71.30A 80.00B 73.60 -1.70 75.30 2150 ---- 78.40B 69.90A 78.40B 72.10 -1.70 73.80 4 648 2155 ---- 76.80B 68.50A 76.80B 70.70 -1.60 72.30 1 2160 ---- 75.30B 67.10A 75.30B 69.20 -1.60 70.80 3 2165 ---- 73.80B 65.80A 73.80B 67.80 -1.60 69.40 2170 ---- 72.40B 64.40A 72.30B 66.50 -1.50 68.00 11 2175 ---- 70.90B 63.10A 70.90B 65.10 -1.50 66.60 528 2180 ---- 69.50B 61.90A 69.50B 63.80 -1.50 65.30 2 2185 ---- 68.20B 60.70A 68.10B 62.60 -1.40 64.00 26 2190 ---- 66.80B 59.50A 66.80B 61.30 -1.40 62.70 77 2195 ---- 65.50B 58.30A 65.50B 60.10 -1.40 61.50 2200 60.20 64.20B 57.20A 64.20B 58.90 -1.40 15 60.30 1 1007 2205 ---- 62.90B 56.10A 62.90B 57.70 -1.40 59.10 1 2210 ---- 61.70B 55.00A 61.60B 56.60 -1.30 57.90 2215 ---- 60.50B 53.90A 60.40B 55.50 -1.20 56.70 3 2220 ---- 59.30B 52.80A 59.30B 54.40 -1.20 55.60 27 2225 ---- 58.20B 51.80A 58.10B 53.30 -1.20 54.50 1 2230 ---- 57.00B 50.80A 57.00B 52.20 -1.30 53.50 2235 ---- 55.90B 49.80A 55.90B 51.20 -1.20 52.40 2240 ---- 54.80B 48.80A 54.80B 50.20 -1.20 51.40 2245 ---- 53.80B 47.90A 53.70B 49.20 -1.20 50.40 2250 ---- 52.70B 47.00A 52.70B 48.30 -1.10 49.40 411 701 2255 ---- 51.70B 46.10A 51.60B 47.30 -1.10 48.40 2260 ---- 50.70B 45.20A 50.70B 46.40 -1.10 47.50 420 2265 ---- 49.70B 44.30A 49.70B 45.50 -1.10 46.60 2270 46.70 48.80B 43.50A 43.50A 44.60 -1.10 5 45.70 1 2275 46.00 47.90B 42.60A 42.60A 43.80 -1.00 5 44.80 601 2280 ---- 46.90B 41.80A 46.90B 42.90 -1.00 43.90 2290 ---- 45.20B 40.30A 45.10B 41.30 -1.00 42.30 2300 42.00 43.50B 38.80A 40.10B 39.70 -1.00 130 40.70 3 1902 2310 ---- 41.80B 37.30A 41.80B 38.20 -1.00 39.20 30 30 2320 ---- 40.30B 35.90A 40.30B 36.80 -.90 37.70 2325 ---- 39.50B 35.20A 39.50B 36.10 -.90 37.00 158 2330 ---- 38.80B 34.60A 38.80B 35.40 -.90 36.30 11 2340 ---- 37.30B 33.30A 37.30B 34.10 -.80 34.90 24 2350 ---- 36.00B 32.10A 36.00B 32.80 -.90 33.70 1 333 2360 ---- 34.70B 30.90A 34.60B 31.60 -.80 32.40 2 2370 ---- 33.40B 29.80A 33.30B 30.40 -.80 31.20 2375 ---- 32.80B 29.20A 32.80B 29.90 -.80 30.70 251 2380 ---- 32.20B 28.70A 32.10B 29.30 -.80 30.10 2 2400 29.20 29.90B 26.70A 29.80B 27.30 -.70 2 28.00 1564 2425 ---- 27.30B 24.40A 27.30B 24.90 -.70 25.60 292 2450 ---- 25.00B 22.40A 25.00B 22.80 -.60 30 23.40 103 2475 ---- 22.90B 20.50A 22.90B 20.90 -.50 21.40 1 1 2500 ---- 21.00B 18.90A 21.00B 19.10 -.60 19.70 10 534 2525 ---- 19.30B 17.40A 19.30B 17.60 -.50 18.10 27 2550 ---- 17.80B 16.00A 17.80B 16.20 -.40 16.60 6 2575 ---- 16.40B 14.80A 16.40B 14.90 -.40 15.30 162 2650 ---- 13.00B 11.80A 13.00B 11.80 -.30 12.10 121 3000 4.90 5.10B 4.80A 4.90 4.80 -.10 48 4.90 58 2245 OG NOV23 Gold Option CALL 1225 ---- 872.80B 858.00A 872.80B 862.50 -3.90 866.40 1250 ---- 847.80B 832.90A 847.80B 837.50 -3.90 841.40 1275 ---- 822.80B 808.00A 822.80B 812.50 -3.90 816.40 1300 ---- 797.90B 783.00A 797.90B 787.50 -3.90 791.40 1325 ---- 772.90B 757.90A 772.90B 762.50 -3.90 766.40 1350 ---- 747.90B 733.00A 747.90B 737.50 -3.90 741.40 1375 ---- 723.00B 708.00A 722.90B 712.50 -3.90 716.40 1400 ---- 698.00B 683.00A 698.00B 687.50 -3.90 691.40 1420 ---- 678.00B 663.30A 677.90B 667.50 -3.90 671.40 1425 ---- 673.10B 658.00A 673.10B 662.50 -3.90 666.40 1430 ---- 667.90B 653.10A 667.90B 657.50 -3.90 661.40 1440 ---- 657.90B 643.20A 657.90B 647.50 -3.90 651.40 1450 ---- 648.10B 633.10A 648.10B 637.50 -3.90 641.40 1460 ---- 638.00B 621.70A 638.00B 627.50 -3.90 631.40 1470 ---- 628.00B 613.10A 628.00B 617.50 -3.90 621.40 1475 ---- 623.10B 608.00A 623.10B 612.50 -3.90 616.40 1480 ---- 618.10B 603.10A 618.00B 607.50 -3.90 611.40 1490 ---- 608.10B 591.50A 608.10B 597.50 -3.90 601.40 1500 ---- 598.20B 583.00A 598.10B 587.50 -3.90 591.40 1510 ---- 588.00B 573.20A 588.00B 577.50 -3.90 581.40 1515 ---- 583.00B 568.20A 582.90B 572.50 -3.90 576.40 1520 ---- 578.20B 563.20A 578.20B 567.50 -3.90 571.40 1525 ---- 573.10B 558.10A 573.10B 562.50 -3.90 566.40 1530 ---- 568.00B 553.00A 568.00B 557.50 -3.90 561.40 1535 ---- 563.20B 548.30A 563.20B 552.50 -3.90 556.40 1540 ---- 558.30B 543.30A 558.20B 547.50 -3.90 551.40 1545 ---- 553.30B 536.60A 553.30B 542.50 -3.90 546.40 1550 ---- 548.40B 533.20A 548.40B 537.50 -3.90 541.40 1555 ---- 543.20B 528.30A 543.20B 532.50 -3.90 536.40 1560 ---- 538.20B 523.20A 538.20B 527.50 -3.90 531.40 1565 ---- 533.20B 518.30A 533.20B 522.50 -3.90 526.40 1570 ---- 528.20B 511.70A 528.20B 517.50 -3.90 521.40 1575 ---- 525.70B 504.10A 504.10A 512.50 -3.90 516.40 1580 ---- 518.30B 501.80A 518.30B 507.50 -3.90 511.40 1585 ---- 513.30B 498.40A 513.30B 502.50 -3.90 506.40 1590 ---- 508.40B 491.90A 508.10B 497.50 -3.90 501.40 1595 ---- 503.50B 487.10A 503.50B 492.60 -3.80 496.40 1600 ---- 500.90B 479.40A 479.40A 487.60 -3.80 491.40 6 1605 ---- 493.60B 478.70A 493.60B 482.60 -3.90 486.50 1610 ---- 488.70B 473.80A 488.70B 477.70 -3.80 481.50 1615 ---- 483.80B 468.90A 483.80B 472.80 -3.80 476.60 1620 ---- 478.80B 464.00A 478.80B 467.80 -3.80 471.60 1625 ---- 476.20B 454.90A 454.90A 462.90 -3.80 466.70 1630 ---- 468.90B 454.20A 468.90B 458.00 -3.80 461.80 1635 ---- 464.00B 449.30A 464.00B 453.10 -3.80 456.90 1640 ---- 459.20B 444.50A 459.10B 448.20 -3.80 452.00 1645 ---- 454.40B 439.60A 454.40B 443.40 -3.70 447.10 1650 447.10 451.80B 430.60A 430.60A 438.50 -3.70 1 442.20 1655 ---- 444.60B 430.00A 444.50B 433.60 -3.70 437.30 1660 ---- 439.80B 425.20A 439.80B 428.80 -3.70 432.50 1665 ---- 435.10B 420.30A 435.00B 424.00 -3.60 427.60 1670 ---- 430.10B 413.90A 430.10B 419.20 -3.60 422.80 1675 ---- 427.70B 406.60A 427.70B 414.40 -3.60 418.00 1680 ---- 420.50B 405.90A 420.50B 409.60 -3.60 413.20 1685 ---- 415.70B 399.70A 415.70B 404.80 -3.60 408.40 1690 ---- 410.90B 394.80A 410.90B 400.00 -3.60 403.60 1695 ---- 406.30B 391.70A 406.30B 395.30 -3.50 398.80 1700 ---- 403.80B 382.80A 403.80B 390.60 -3.50 394.10 1705 ---- 396.80B 382.30A 396.70B 385.80 -3.50 389.30 1710 ---- 391.90B 377.60A 391.90B 381.10 -3.50 384.60 2 1715 ---- 387.40B 371.30A 387.40B 376.40 -3.50 379.90 1720 ---- 382.80B 368.30A 382.80B 371.80 -3.40 375.20 1725 ---- 380.20B 359.50A 380.20B 367.10 -3.40 370.50 1730 ---- 373.30B 358.90A 373.30B 362.50 -3.40 365.90 1735 ---- 368.60B 352.80A 368.60B 357.80 -3.40 361.20 1740 ---- 364.00B 348.10A 364.00B 353.20 -3.40 356.60 1745 ---- 359.50B 345.20A 359.50B 348.60 -3.40 352.00 1750 ---- 357.00B 336.50A 357.00B 344.00 -3.40 347.40 9 1755 ---- 350.40B 334.40A 350.40B 339.50 -3.30 342.80 1760 ---- 345.80B 329.90A 345.80B 334.90 -3.40 338.30 1765 ---- 341.20B 325.60A 341.00B 330.40 -3.40 333.80 1 1770 ---- 336.60B 318.40A 336.60B 325.90 -3.40 329.30 1775 ---- 334.20B 314.00A 334.20B 321.40 -3.40 324.80 1780 ---- 329.30B 309.50A 329.30B 317.00 -3.30 320.30 1785 ---- 325.20B 305.10A 325.20B 312.50 -3.40 315.90 1 1790 ---- 320.70B 300.70A 320.70B 308.10 -3.30 311.40 1 1795 ---- 316.30B 296.30A 316.30B 303.70 -3.30 307.00 1 1800 ---- 311.90B 292.00A 311.90B 299.40 -3.30 302.70 1805 ---- 307.50B 287.70A 307.50B 295.00 -3.30 298.30 1810 ---- 303.10B 283.40A 303.10B 290.70 -3.30 294.00 1815 ---- 298.80B 279.10A 298.70B 286.40 -3.30 289.70 1820 ---- 294.40B 274.90A 294.40B 282.10 -3.30 285.40 1825 ---- 290.10B 270.70A 290.10B 277.90 -3.20 281.10 1830 ---- 285.90B 266.50A 285.90B 273.60 -3.30 276.90 1835 ---- 281.60B 262.40A 281.60B 269.50 -3.20 272.70 1840 ---- 277.40B 258.20A 277.40B 265.30 -3.20 268.50 1845 ---- 273.20B 254.20A 273.20B 261.20 -3.20 264.40 1850 ---- 269.10B 250.10A 269.10B 257.10 -3.20 260.30 1855 ---- 265.00B 246.10A 264.90B 253.00 -3.20 256.20 1860 ---- 260.90B 242.10A 260.90B 249.00 -3.10 252.10 1865 ---- 256.80B 238.20A 256.80B 245.00 -3.10 248.10 1870 ---- 252.80B 234.30A 252.80B 241.00 -3.10 244.10 1 1875 ---- 248.80B 230.40A 248.80B 237.10 -3.10 240.20 1 1880 ---- 244.80B 226.60A 244.80B 233.20 -3.10 236.30 1885 ---- 240.90B 222.80A 240.90B 229.30 -3.10 232.40 1890 ---- 237.00B 219.00A 237.00B 225.50 -3.10 228.60 1 1895 ---- 233.20B 215.30A 233.20B 221.70 -3.10 224.80 1 1900 ---- 229.30B 211.60A 229.30B 218.00 -3.00 221.00 301 1905 ---- 225.60B 208.00A 225.60B 214.30 -3.00 217.30 1910 ---- 221.90B 204.40A 221.90B 210.60 -3.00 213.60 3 1915 ---- 218.20B 200.90A 218.20B 207.00 -3.00 210.00 1920 ---- 214.50B 197.40A 214.50B 203.50 -2.90 206.40 1925 ---- 210.90B 193.90A 210.90B 199.90 -3.00 202.90 1930 ---- 207.30B 190.50A 207.30B 196.50 -2.90 199.40 1 1 1935 ---- 203.80B 187.20A 203.80B 193.00 -2.90 195.90 1940 ---- 200.30B 183.90A 200.30B 189.60 -2.90 192.50 1945 ---- 196.90B 180.60A 196.90B 186.30 -2.90 189.20 1950 ---- 193.50B 177.40A 193.50B 183.00 -2.80 185.80 1955 ---- 190.10B 174.20A 190.10B 179.70 -2.90 182.60 1960 ---- 186.80B 171.10A 186.80B 176.50 -2.90 179.40 1965 ---- 183.60B 168.00A 183.60B 173.40 -2.80 176.20 1970 ---- 180.30B 164.90A 180.30B 170.20 -2.80 173.00 1975 ---- 177.20B 161.90A 177.20B 167.20 -2.80 170.00 1980 ---- 174.00B 159.00A 174.00B 164.20 -2.70 166.90 24 1985 ---- 171.00B 156.10A 171.00B 161.20 -2.70 163.90 1990 ---- 167.90B 153.30A 167.90B 158.20 -2.80 161.00 1995 ---- 164.90B 150.50A 164.90B 155.30 -2.80 158.10 2000 ---- 162.00B 147.70A 162.00B 152.50 -2.70 155.20 84 2005 ---- 159.10B 145.00A 159.10B 149.70 -2.70 152.40 2010 ---- 156.20B 142.30A 156.20B 147.00 -2.60 149.60 195 2015 ---- 153.50B 139.70A 153.50B 144.30 -2.60 146.90 204 2020 ---- 150.70B 137.20A 150.70B 141.60 -2.60 144.20 2025 ---- 148.00B 134.70A 148.00B 139.00 -2.60 141.60 2 2030 ---- 145.30B 132.20A 145.30B 136.40 -2.60 139.00 2035 ---- 142.70B 129.80A 142.70B 133.90 -2.60 136.50 43 2040 ---- 140.10B 127.40A 140.10B 131.40 -2.60 134.00 2045 ---- 137.60B 125.00A 137.60B 129.00 -2.50 131.50 150 160 2050 ---- 135.10B 122.70A 135.10B 126.60 -2.50 129.10 1 222 2055 ---- 132.70B 120.50A 132.70B 124.20 -2.50 126.70 2060 ---- 130.30B 118.30A 130.30B 121.90 -2.50 124.40 1 2065 ---- 127.90B 116.10A 127.90B 119.70 -2.40 122.10 2070 ---- 125.70B 114.00A 125.60B 117.50 -2.40 119.90 121 2075 ---- 123.40B 111.90A 123.40B 115.30 -2.40 117.70 5 2080 ---- 121.20B 109.80A 121.20B 113.10 -2.40 115.50 2085 ---- 119.00B 107.80A 118.90B 111.10 -2.30 4 113.40 20 2090 ---- 116.90B 105.80A 116.70B 109.00 -2.30 111.30 2095 ---- 114.70B 103.90A 114.70B 107.00 -2.30 109.30 2100 ---- 112.70B 101.90A 112.60B 105.00 -2.30 107.30 41 215 2105 ---- 110.60B 100.10A 110.50B 103.10 -2.20 105.30 1 2110 ---- 108.60B 98.30A 108.60B 101.20 -2.20 103.40 2115 ---- 106.70B 96.50A 106.70B 99.30 -2.20 101.50 2120 ---- 104.70B 94.70A 104.70B 97.50 -2.20 99.70 1 2125 ---- 102.90B 93.00A 102.80B 95.70 -2.20 97.90 9 2130 ---- 101.00B 91.30A 101.00B 94.00 -2.10 96.10 2135 ---- 99.20B 89.70A 99.20B 92.30 -2.10 94.40 2140 ---- 97.40B 88.10A 97.30B 90.60 -2.10 92.70 3 2145 ---- 95.70B 86.50A 95.70B 89.00 -2.00 91.00 2150 ---- 94.10B 84.90A 94.10B 87.30 -2.10 89.40 71 2155 ---- 92.40B 83.30A 92.40B 85.80 -2.00 87.80 3 2160 87.70 90.70B 81.80A 81.80A 84.20 -2.00 1 86.20 2165 80.70 89.10B 80.40A 80.40A 82.70 -2.00 44 84.70 2170 ---- 87.50B 79.00A 87.50B 81.20 -1.90 83.10 1 2175 ---- 86.00B 77.60A 86.00B 79.80 -1.90 81.70 2 2180 ---- 84.50B 76.20A 84.50B 78.30 -1.90 80.20 7 2185 ---- 83.00B 74.80A 83.00B 76.90 -1.90 78.80 3 2190 ---- 81.50B 73.50A 81.40B 75.50 -1.90 77.40 2 2195 ---- 80.10B 72.20A 80.10B 74.20 -1.80 76.00 2200 74.40 78.70B 71.00A 78.70B 72.90 -1.80 70 74.70 352 934 2205 ---- 77.30B 69.80A 77.30B 71.60 -1.80 73.40 1 2210 ---- 75.90B 68.50A 75.90B 70.30 -1.80 72.10 5 2215 ---- 74.60B 67.30A 74.60B 69.10 -1.70 70.80 2220 ---- 73.30B 66.20A 73.30B 67.80 -1.80 69.60 1 2225 ---- 72.00B 65.00A 72.00B 66.60 -1.80 68.40 18 2230 ---- 70.80B 63.90A 70.80B 65.50 -1.70 67.20 2235 ---- 69.50B 62.80A 69.50B 64.30 -1.70 66.00 2240 ---- 68.30B 61.60A 68.30B 63.20 -1.70 64.90 2245 ---- 67.10B 60.50A 67.10B 62.10 -1.60 63.70 2250 ---- 66.00B 59.50A 66.00B 61.00 -1.60 62.60 405 2255 ---- 64.80B 58.50A 64.80B 60.00 -1.50 61.50 16 2260 ---- 63.70B 57.50A 63.70B 58.90 -1.60 60.50 2265 ---- 62.70B 56.50A 62.70B 57.90 -1.50 59.40 2270 ---- 61.60B 55.50A 61.60B 56.90 -1.50 58.40 2275 ---- 60.60B 54.60A 60.50B 55.90 -1.50 57.40 7 2280 ---- 59.50B 53.70A 59.50B 55.00 -1.40 56.40 2285 ---- 58.50B 52.70A 58.50B 54.00 -1.50 55.50 2290 ---- 57.50B 51.90A 57.50B 53.10 -1.40 54.50 2300 51.70 55.60B 50.10A 51.70 51.30 -1.40 1 52.70 480 2310 ---- 53.70B 48.40A 53.60B 49.60 -1.30 50.90 2320 ---- 52.00B 46.80A 51.90B 48.00 -1.20 49.20 2325 ---- 51.10B 46.10A 51.00B 47.20 -1.20 48.40 2330 ---- 50.20B 45.30A 50.20B 46.40 -1.20 47.60 18 18 2340 ---- 48.60B 43.80A 48.60B 44.80 -1.20 46.00 2350 ---- 47.00B 42.40A 47.00B 43.40 -1.10 44.50 6 2360 ---- 45.50B 41.00A 45.40B 42.00 -1.10 43.10 2370 ---- 44.00B 39.70A 44.00B 40.60 -1.10 41.70 2375 ---- 43.30B 39.00A 43.20B 39.90 -1.10 1 41.00 31 2380 ---- 42.60B 38.40A 42.50B 39.30 -1.00 40.30 1 2390 ---- ---- ---- 37.20A 38.00 ---- ---- 2400 ---- 39.90B 36.00A 39.90B 36.80 -1.00 37.80 93 2425 ---- 36.80B 33.20A 36.80B 34.00 -.90 34.90 2450 ---- 34.00B 30.70A 33.90B 31.40 -.80 32.20 2 2475 ---- 31.50B 28.40A 31.40B 29.10 -.70 29.80 2500 26.90 29.10B 26.30A 26.90 26.90 -.70 1 27.60 3 2525 ---- 27.00B 24.40A 27.00B 25.00 -.60 25.60 2550 ---- 25.10B 22.70A 25.10B 23.20 -.60 23.80 2575 ---- 23.30B 21.20A 23.30B 21.60 -.50 2 22.10 9 2800 ---- 12.80B 11.80A 12.80B 11.90 -.40 12.30 4 53 OG DEC23 Gold Option CALL 1000 ---- 1097.40B 1083.20A 1083.20A 1087.50 -3.90 1091.40 1025 ---- 1072.50B 1057.90A 1057.90A 1062.50 -3.90 1066.40 1050 ---- 1047.50B 1034.10A 1047.30B 1037.50 -3.90 1041.40 1075 ---- 1022.50B 1008.20A 1022.50B 1012.50 -3.90 1016.40 1080 ---- 1017.30B 1003.30A 1017.20B 1007.50 -3.90 1011.40 1090 ---- 1007.30B 993.30A 1007.20B 997.50 -3.90 1001.40 1100 ---- 997.60B 983.20A 997.60B 987.50 -3.90 991.40 1110 ---- 987.50B 973.60A 987.50B 977.50 -3.90 981.40 1120 ---- 977.40B 964.20A 977.40B 967.50 -3.90 971.40 1125 ---- 972.50B 958.20A 972.50B 962.50 -3.90 966.40 1130 ---- 967.40B 953.30A 967.40B 957.50 -3.90 961.40 1140 ---- 957.50B 943.20A 957.50B 947.50 -3.90 951.40 1150 ---- 947.50B 933.30A 947.40B 937.50 -3.90 941.40 1160 ---- 937.40B 923.40A 937.40B 927.50 -3.90 931.40 1170 ---- 927.50B 913.60A 927.50B 917.50 -3.90 921.40 1175 ---- 922.60B 909.20A 922.60B 912.50 -3.90 916.40 1180 ---- 917.40B 903.40A 917.30B 907.50 -3.90 911.40 1185 ---- 912.50B 899.30A 912.50B 902.50 -3.90 906.40 1190 ---- 907.50B 894.30A 907.50B 897.50 -3.90 901.40 1195 ---- 902.50B 889.30A 902.50B 892.50 -3.90 896.40 1200 ---- 897.60B 884.20A 897.60B 887.50 -3.90 891.40 1205 ---- 892.50B 878.40A 892.50B 882.50 -3.90 886.40 1210 ---- 887.60B 873.40A 887.00B 877.50 -3.90 881.40 1215 ---- 882.60B 868.40A 882.00B 872.50 -3.90 876.40 1220 ---- 877.50B 863.40A 877.00B 867.50 -3.90 871.40 1225 ---- 872.70B 858.30A 872.10B 862.50 -3.90 866.40 1230 ---- 867.60B 853.40A 867.60B 857.50 -3.90 861.40 1235 ---- 862.60B 848.40A 862.30B 852.50 -3.90 856.40 1240 ---- 857.50B 843.40A 857.50B 847.50 -3.90 851.40 1245 ---- 852.50B 838.40A 852.50B 842.50 -3.90 846.40 1250 ---- 847.60B 833.30A 847.60B 837.50 -3.90 841.40 1255 ---- 842.50B 828.10A 842.50B 832.50 -3.90 836.40 1260 ---- 837.70B 823.40A 837.70B 827.50 -3.90 831.40 1265 ---- 832.50B 818.10A 832.30B 822.50 -3.90 826.40 1270 ---- 827.50B 813.20A 827.50B 817.50 -3.90 821.40 1275 ---- 822.80B 809.20A 822.80B 812.50 -3.90 816.40 1280 ---- 817.70B 804.30A 817.70B 807.50 -3.90 811.40 1285 ---- 812.50B 799.30A 812.50B 802.50 -3.90 806.40 1290 ---- 807.60B 794.30A 806.80B 797.50 -3.90 801.40 1295 ---- 802.70B 788.40A 802.50B 792.50 -3.90 796.40 1300 ---- 797.80B 783.30A 797.60B 787.50 -3.90 791.40 1305 ---- 792.70B 778.40A 792.70B 782.50 -3.90 786.40 1310 ---- 787.50B 773.40A 787.50B 777.50 -3.90 781.40 1315 ---- 782.40B 768.50A 782.40B 772.50 -3.90 776.40 1320 ---- 777.60B 763.40A 776.90B 767.50 -3.90 771.40 1325 ---- 772.80B 758.30A 772.70B 762.50 -3.90 766.40 1330 ---- 767.60B 753.40A 766.90B 757.50 -3.90 761.40 1335 ---- 762.70B 748.70A 762.60B 752.50 -3.90 756.40 1340 ---- 757.60B 743.40A 757.60B 747.50 -3.90 751.40 1345 ---- 752.80B 739.30A 752.80B 742.50 -3.90 746.40 1350 ---- 747.90B 733.60A 747.90B 737.50 -3.90 741.40 1355 ---- 742.70B 728.30A 742.00B 732.50 -3.90 736.40 1360 ---- 737.80B 723.40A 737.80B 727.50 -3.90 731.40 1365 ---- 732.70B 719.30A 732.70B 722.50 -3.90 726.40 1370 ---- 727.70B 714.30A 727.70B 717.50 -3.90 721.40 1375 ---- 722.90B 708.30A 722.90B 712.50 -3.90 716.40 1380 ---- 717.70B 704.30A 717.70B 707.50 -3.90 711.40 1385 ---- 712.80B 698.30A 712.80B 702.50 -3.90 706.40 1390 ---- 707.80B 693.50A 707.80B 697.50 -3.90 701.40 1395 ---- 702.80B 688.50A 702.80B 692.50 -3.90 696.40 1400 ---- 697.90B 683.10A 697.90B 687.50 -3.90 691.40 1405 ---- 692.70B 678.50A 692.30B 682.50 -3.90 686.40 1410 ---- 687.80B 674.40A 687.80B 677.50 -3.90 681.40 1415 ---- 682.80B 669.40A 682.80B 672.50 -3.90 676.40 1420 ---- 677.80B 664.40A 677.80B 667.50 -3.90 671.40 1425 ---- 672.90B 658.60A 672.80B 662.50 -3.90 666.40 1430 ---- 667.80B 654.40A 667.80B 657.50 -3.90 661.40 1435 ---- 662.80B 649.40A 662.80B 652.50 -3.90 656.40 1440 ---- 657.90B 644.40A 657.80B 647.50 -3.90 651.40 1445 ---- 652.90B 638.50A 652.80B 642.50 -3.90 646.40 1450 ---- 648.00B 634.30A 647.90B 637.50 -3.90 641.40 1455 ---- 642.90B 628.50A 642.80B 632.50 -3.90 636.40 1460 ---- 637.90B 624.40A 637.80B 627.50 -3.90 631.40 1465 ---- 632.80B 618.50A 632.80B 622.50 -3.90 626.40 1470 ---- 627.80B 613.50A 627.10B 617.50 -3.90 621.40 1475 ---- 623.00B 608.40A 622.30B 612.50 -3.90 616.40 1480 ---- 617.80B 603.80A 617.60B 607.50 -3.90 611.40 1485 ---- 612.80B 599.40A 612.80B 602.50 -3.90 606.40 1490 ---- 607.80B 594.40A 607.80B 597.50 -3.90 601.40 1495 ---- 602.90B 588.60A 602.90B 592.50 -3.90 596.40 1500 ---- 598.10B 584.30A 598.10B 587.50 -3.90 591.40 1505 ---- 593.00B 579.40A 593.00B 582.50 -3.90 586.40 1510 ---- 587.90B 573.80A 587.90B 577.50 -3.90 581.40 1515 ---- 583.00B 568.50A 583.00B 572.50 -3.90 576.40 1520 ---- 577.90B 564.70A 577.40B 567.50 -3.90 571.40 1525 ---- 573.10B 558.70A 573.10B 562.50 -3.90 566.40 1530 ---- 567.90B 554.50A 567.70B 557.50 -3.90 561.40 1535 ---- 562.90B 548.60A 562.80B 552.50 -3.90 556.40 1540 ---- 558.10B 544.60A 557.50B 547.50 -3.90 551.40 1545 ---- 552.90B 538.70A 552.90B 542.50 -3.90 546.40 1550 ---- 550.70B 529.10A 529.10A 537.50 -3.90 541.40 1555 ---- 543.20B 528.80A 542.60B 532.50 -3.90 536.40 1560 ---- 538.30B 523.80A 538.30B 527.50 -3.90 531.40 1565 ---- 533.30B 519.80A 533.30B 522.50 -3.90 526.40 1570 ---- 528.20B 513.90A 527.30B 517.50 -3.90 521.40 1575 ---- 525.80B 504.40A 504.40A 512.60 -3.80 516.40 1580 ---- 518.40B 504.00A 518.40B 507.60 -3.90 511.50 1585 ---- 513.50B 499.10A 512.80B 502.70 -3.80 506.50 1590 ---- 508.40B 494.20A 508.20B 497.70 -3.80 501.50 1595 ---- 503.50B 489.30A 503.50B 492.80 -3.80 496.60 1600 ---- 501.20B 479.90A 479.90A 487.90 -3.80 491.70 103 1605 ---- 493.70B 480.40A 493.70B 483.00 -3.70 486.70 1610 ---- 488.90B 474.70A 488.90B 478.10 -3.70 481.80 1615 ---- 484.10B 469.80A 484.10B 473.20 -3.70 476.90 1620 ---- 479.10B 465.90A 479.10B 468.30 -3.70 472.00 1625 ---- 476.80B 455.60A 476.80B 463.50 -3.70 467.20 50 1630 ---- 469.50B 455.40A 469.00B 458.60 -3.70 462.30 1635 ---- 464.70B 451.40A 464.70B 453.80 -3.60 457.40 1640 ---- 460.00B 445.90A 460.00B 449.00 -3.60 452.60 1645 ---- 455.10B 440.80A 454.70B 444.20 -3.60 447.80 1650 ---- 452.80B 431.70A 452.80B 439.40 -3.60 443.00 100 1655 ---- 445.50B 432.20A 445.50B 434.60 -3.60 438.20 1660 ---- 440.50B 426.30A 440.50B 429.80 -3.60 433.40 1665 ---- 435.90B 421.80A 434.60B 425.10 -3.50 428.60 1670 ---- 431.10B 416.80A 430.70B 420.30 -3.50 423.80 1675 ---- 428.90B 407.90A 428.90B 415.60 -3.50 419.10 1680 ---- 421.70B 407.90A 421.70B 410.90 -3.40 414.30 1685 ---- 417.00B 403.20A 417.00B 406.20 -3.40 409.60 1690 ---- 412.40B 398.30A 412.10B 401.60 -3.30 404.90 1695 ---- 407.60B 393.90A 407.50B 396.90 -3.30 400.20 1700 ---- 405.40B 384.60A 405.40B 392.20 -3.40 395.60 267 1705 ---- 398.30B 385.30A 398.30B 387.60 -3.30 390.90 1710 ---- 393.80B 380.60A 393.70B 383.00 -3.30 386.30 1715 ---- 389.10B 373.30A 388.80B 378.40 -3.20 381.60 1720 ---- 384.50B 370.40A 384.20B 373.80 -3.20 377.00 1725 ---- 382.20B 361.60A 382.20B 369.30 -3.10 372.40 2 1730 ---- 375.30B 361.00A 375.30B 364.70 -3.20 367.90 1735 ---- 370.60B 356.60A 370.60B 360.20 -3.10 363.30 1 1740 ---- 366.00B 352.30A 366.00B 355.70 -3.10 358.80 1 1745 ---- 361.70B 343.60A 361.70B 351.20 -3.10 354.30 1750 ---- 359.50B 339.20A 359.40B 346.70 -3.10 349.80 550 1755 ---- 352.60B 334.70A 352.50B 342.20 -3.10 345.30 1760 ---- 350.50B 330.30A 350.40B 337.80 -3.00 340.80 1765 ---- 346.00B 325.90A 346.00B 333.40 -3.00 336.40 1770 ---- 341.60B 321.50A 341.60B 329.00 -3.00 332.00 1775 ---- 337.10B 317.20A 337.10B 324.60 -3.00 327.60 122 1780 ---- 332.70B 312.80A 332.70B 320.20 -3.00 323.20 1785 ---- 328.40B 308.50A 328.40B 315.90 -3.00 318.90 1 1790 ---- 324.00B 304.30A 324.00B 311.60 -3.00 314.60 1795 ---- 319.70B 300.00A 319.70B 307.30 -3.00 310.30 1800 ---- 315.40B 295.80A 315.40B 303.00 -3.00 306.00 5742 1805 ---- 311.10B 291.60A 311.10B 298.80 -2.90 301.70 1810 ---- 306.90B 287.40A 306.90B 294.60 -2.90 297.50 1815 ---- 302.60B 283.30A 302.60B 290.40 -2.90 293.30 1820 ---- 298.40B 279.20A 298.40B 286.30 -2.80 289.10 1825 ---- 294.20B 275.10A 294.20B 282.20 -2.80 285.00 1830 ---- 290.10B 271.00A 290.10B 278.10 -2.80 280.90 50 1835 ---- 286.00B 267.00A 286.00B 274.10 -2.70 276.80 1 1840 ---- 281.90B 263.00A 281.90B 270.10 -2.60 272.70 1 1845 ---- 277.80B 259.10A 277.80B 266.10 -2.60 268.70 1850 ---- 273.80B 255.10A 273.80B 262.10 -2.60 264.70 1654 1855 ---- 269.80B 251.30A 269.80B 258.20 -2.60 260.80 2 1860 ---- 265.80B 247.40A 265.80B 254.30 -2.50 256.80 75 1865 ---- 261.90B 243.60A 261.90B 250.40 -2.60 253.00 1870 ---- 258.00B 239.80A 258.00B 246.60 -2.50 249.10 100 1875 ---- 254.10B 236.10A 254.10B 242.80 -2.50 245.30 670 1880 ---- 250.30B 232.40A 250.30B 239.00 -2.50 241.50 130 1885 ---- 246.50B 228.70A 246.50B 235.20 -2.60 237.80 1890 ---- 242.80B 225.10A 242.80B 231.50 -2.60 234.10 1 1895 ---- 239.00B 221.50A 239.00B 227.90 -2.50 230.40 1900 ---- 235.40B 218.00A 235.40B 224.20 -2.60 226.80 1612 1905 ---- 231.70B 214.50A 231.70B 220.70 -2.50 223.20 10 1910 ---- 228.10B 211.00A 228.10B 217.10 -2.50 219.60 50 1915 ---- 224.50B 207.60A 224.50B 213.60 -2.50 216.10 1 1920 ---- 221.00B 204.20A 221.00B 210.10 -2.60 212.70 30 1925 ---- 217.50B 200.90A 217.50B 206.70 -2.60 209.30 535 1930 ---- 214.00B 197.60A 214.00B 203.30 -2.60 205.90 1 1935 ---- 210.60B 194.30A 210.60B 200.00 -2.50 202.50 1 1940 ---- 207.30B 191.10A 207.30B 196.70 -2.60 199.30 101 1945 ---- 203.90B 187.90A 203.90B 193.50 -2.50 196.00 286 1950 ---- 200.70B 184.80A 200.70B 190.30 -2.50 192.80 10092 1955 ---- 197.40B 181.70A 197.40B 187.10 -2.50 189.60 1960 ---- 194.20B 178.70A 194.20B 184.00 -2.50 186.50 1 1965 ---- 191.00B 175.70A 191.00B 181.00 -2.40 183.40 1970 ---- 187.90B 172.80A 187.90B 177.90 -2.50 180.40 103 1975 ---- 184.80B 169.90A 184.80B 175.00 -2.40 177.40 131 1980 ---- 181.80B 167.00A 181.80B 172.00 -2.50 174.50 1 1985 ---- 178.80B 164.20A 178.80B 169.10 -2.50 171.60 1990 ---- 175.90B 161.40A 175.90B 166.30 -2.40 168.70 53 1995 ---- 173.00B 158.70A 173.00B 163.50 -2.40 165.90 1 2000 ---- 170.10B 156.00A 170.10B 160.70 -2.40 163.10 70 4624 2005 ---- 167.30B 153.40A 167.30B 158.00 -2.40 160.40 201 2010 ---- 164.50B 150.80A 164.50B 155.30 -2.40 157.70 2015 ---- 161.80B 148.20A 161.80B 152.70 -2.40 155.10 32 2020 ---- 159.10B 145.70A 159.10B 150.10 -2.40 152.50 18 2025 ---- 156.50B 143.30A 156.50B 147.50 -2.40 149.90 55 603 2030 ---- 153.90B 140.90A 153.90B 145.00 -2.40 147.40 500 2035 ---- 151.30B 138.50A 151.30B 142.60 -2.30 144.90 10 26 2040 ---- 148.80B 136.10A 148.80B 140.10 -2.40 142.50 63 2045 ---- 146.30B 133.80A 146.30B 137.80 -2.30 140.10 4 2050 ---- 143.90B 131.60A 143.90B 135.40 -2.30 114 137.70 4 2488 2055 ---- 141.50B 129.40A 141.50B 133.10 -2.30 135.40 1 2060 ---- 139.20B 127.20A 139.20B 130.90 -2.20 133.10 517 240 2065 ---- 136.80B 125.00A 136.80B 128.60 -2.30 130.90 2070 ---- 134.60B 122.90A 134.60B 126.50 -2.20 128.70 11 2075 ---- 132.30B 120.90A 132.30B 124.30 -2.20 126.50 18 348 2080 ---- 130.10B 118.80A 130.10B 122.20 -2.20 124.40 2085 ---- 128.00B 116.80A 128.00B 120.10 -2.20 122.30 18 2090 ---- 125.90B 114.90A 125.90B 118.10 -2.20 120.30 19 21 2095 ---- 123.80B 113.00A 123.80B 116.10 -2.20 118.30 20 24 2100 ---- 121.70B 111.10A 121.70B 114.20 -2.10 267 116.30 557 11932 2105 ---- 119.70B 109.20A 119.70B 112.30 -2.10 114.40 2110 ---- 117.70B 107.40A 117.70B 110.40 -2.10 112.50 75 2115 ---- 115.80B 105.60A 115.80B 108.50 -2.10 110.60 2120 ---- 113.90B 103.90A 113.90B 106.70 -2.10 108.80 49 2125 ---- 112.00B 102.20A 112.00B 104.90 -2.10 107.00 76 2130 ---- 110.20B 100.50A 110.20B 103.20 -2.00 105.20 433 2135 ---- 108.40B 98.80A 108.40B 101.50 -1.90 103.40 5 2140 ---- 106.60B 97.20A 106.60B 99.80 -1.90 101.70 2145 ---- 104.90B 95.60A 104.90B 98.20 -1.90 100.10 3 2150 97.50 103.20B 94.00A 97.40A 96.50 -1.90 91 98.40 3779 2155 ---- 101.50B 92.50A 101.50B 95.00 -1.80 96.80 1 2160 ---- 99.90B 91.00A 99.90B 93.40 -1.80 95.20 3 2165 ---- 98.30B 89.50A 98.30B 91.90 -1.80 93.70 9 2170 ---- 96.70B 88.10A 96.60B 90.40 -1.80 92.20 11 2175 ---- 95.10B 86.70A 95.10B 88.90 -1.80 57 90.70 5 402 2180 89.20 93.60B 85.30A 93.50B 87.40 -1.80 1 89.20 9 2185 ---- 92.10B 83.90A 92.00B 86.00 -1.80 87.80 19 2190 ---- 90.60B 82.50A 90.60B 84.60 -1.70 86.30 4 2195 ---- 89.20B 81.20A 89.10B 83.30 -1.60 84.90 2 2200 83.80 87.70B 79.90A 80.90A 81.90 -1.70 58 83.60 10 4332 2205 ---- 86.30B 78.60A 86.30B 80.60 -1.60 82.20 2210 ---- 85.00B 77.40A 84.90B 79.30 -1.60 80.90 1 2215 ---- 83.60B 76.20A 83.60B 78.10 -1.50 79.60 2 2220 ---- 82.30B 75.00A 82.30B 76.80 -1.60 78.40 1 2225 ---- 81.00B 73.80A 81.00B 75.60 -1.50 77.10 90 1222 2230 ---- 79.70B 72.60A 79.70B 74.40 -1.50 75.90 2 2235 ---- 78.50B 71.50A 78.50B 73.20 -1.50 74.70 1 2240 ---- 77.30B 70.40A 77.20B 72.10 -1.40 73.50 1 2245 ---- 76.00B 69.30A 76.00B 70.90 -1.50 72.40 1 2250 ---- 74.90B 68.20A 74.90B 69.80 -1.40 1 71.20 225 4881 2255 ---- 73.70B 67.00A 73.70B 68.70 -1.40 70.10 2260 ---- 72.60B 66.00A 72.50B 67.60 -1.40 69.00 100 2265 ---- 71.40B 65.00A 71.40B 66.60 -1.30 5 67.90 2270 ---- 70.30B 64.00A 70.30B 65.50 -1.40 66.90 2275 ---- 69.20B 63.00A 69.20B 64.50 -1.30 65.80 325 2280 ---- 68.20B 62.00A 68.10B 63.50 -1.30 64.80 2285 ---- 67.10B 61.10A 67.10B 62.50 -1.30 63.80 2290 ---- 66.10B 60.10A 66.10B 61.60 -1.20 62.80 2295 ---- 65.10B 59.20A 65.10B 60.60 -1.30 61.90 1 2300 ---- 64.10B 58.30A 64.10B 59.70 -1.20 226 60.90 263 4728 2305 ---- 63.10B 57.40A 63.10B 58.80 -1.20 60.00 2310 ---- 62.20B 56.60A 62.20B 57.90 -1.20 59.10 2315 ---- 61.20B 55.70A 61.20B 57.00 -1.20 58.20 2320 ---- 60.30B 54.90A 60.30B 56.10 -1.20 57.30 2325 ---- 59.40B 54.00A 59.40B 55.30 -1.10 56.40 125 1250 2330 ---- 58.50B 53.20A 58.50B 54.50 -1.00 55.50 1 2335 ---- 57.60B 52.40A 57.60B 53.60 -1.10 54.70 2340 ---- 56.80B 51.60A 56.80B 52.80 -1.10 53.90 7 2345 ---- 55.90B 50.90A 55.90B 52.00 -1.10 53.10 2350 52.40 55.10B 50.10A 55.10B 51.30 -1.00 10 52.30 10001 2360 ---- 53.50B 48.60A 53.50B 49.80 -.90 50.70 2370 ---- 51.90B 47.20A 51.90B 48.30 -.90 49.20 2375 ---- 51.10B 46.50A 51.10B 47.60 -.90 48.50 16 10187 2380 ---- 50.40B 45.80A 50.40B 46.90 -.90 47.80 2 2390 ---- 48.90B 44.50A 48.90B 45.50 -.90 46.40 2400 ---- 47.50B 43.20A 47.50B 44.20 -.90 103 45.10 526 2368 2410 ---- 46.10B 42.00A 46.10B 43.00 -.80 43.80 1 2420 ---- 44.80B 40.80A 44.80B 41.70 -.80 42.50 1 2425 ---- 44.20B 40.20A 44.20B 41.10 -.80 41.90 45 2036 2430 ---- 43.50B 39.60A 43.50B 40.50 -.80 41.30 1 2440 ---- 42.30B 38.50A 42.30B 39.40 -.80 40.20 16 2450 ---- 41.10B 37.40A 41.10B 38.30 -.70 20 39.00 1024 2475 ---- 38.30B 34.90A 38.30B 35.70 -.70 36.40 2 4 2490 ---- 36.70B 33.40A 36.70B 34.30 -.60 34.90 1 1 2500 33.60 35.70B 32.50A 33.50A 33.30 -.70 839 34.00 532 20997 2525 ---- 33.30B 30.40A 33.30B 31.20 -.60 31.80 2 2550 ---- 31.20B 28.40A 31.20B 29.10 -.60 384 29.70 402 404 2575 ---- 29.20B 26.60A 29.20B 27.30 -.50 27.80 16 2600 ---- 27.30B 24.90A 27.30B 25.60 -.50 26.10 5 4857 2625 ---- 25.60B 23.40A 25.60B 24.00 -.50 24.50 10 2650 ---- 24.10B 22.00A 24.10B 22.60 -.40 23.00 1 352 2700 ---- 21.40B 19.50A 21.40B 20.00 -.40 100 20.40 2 2687 2750 ---- 18.90B 17.30A 18.90B 17.80 -.40 9 18.20 475 958 2800 ---- 16.90B 15.50A 16.90B 15.90 -.40 16.30 3 714 2900 ---- 13.60B 12.60A 13.60B 12.90 -.30 13.20 1 2 3000 11.30 11.30 10.30A 10.70A 10.60 -.20 686 10.80 309 11359 3200 7.30 7.80 6.90 7.40 7.40 -.20 45 7.60 55 2774 4000 2.70 2.70 2.60A 2.60A 2.60 -.10 5 2.70 16 52 900 ---- 1197.30B 1183.40A 1183.40A 1187.50 -3.90 1191.40 925 ---- 1172.20B 1158.20A 1172.20B 1162.50 -3.90 1166.40 950 ---- 1147.30B 1133.20A 1147.30B 1137.50 -3.90 1141.40 975 ---- 1122.40B 1109.10A 1109.10A 1112.50 -3.90 1116.40 OG JAN24 Gold Option CALL 1250 ---- 861.60B 855.40A 861.40B 853.50 -4.60 858.10 1275 ---- ---- ---- ---- 828.50 -4.60 833.10 1300 ---- 811.80B 804.00A 804.00A 803.50 -4.60 808.10 1325 ---- ---- ---- ---- 778.50 -4.60 783.10 1350 ---- 761.90B 753.80A 761.50B 753.50 -4.60 758.10 1375 ---- 733.40B ---- ---- 728.50 -4.60 733.10 1400 ---- 712.10B 703.80A 710.40B 703.50 -4.60 708.10 1425 ---- 683.60B ---- ---- 678.50 -4.60 683.10 1430 ---- 678.70B ---- ---- 673.50 -4.60 678.10 1440 ---- 668.70B ---- ---- 663.50 -4.60 668.10 1450 ---- 662.30B 653.70A 658.30B 653.50 -4.60 658.10 1460 ---- 648.90B ---- ---- 643.50 -4.60 648.10 1470 ---- 639.00B ---- ---- 633.50 -4.60 638.10 1475 ---- 634.00B ---- ---- 628.50 -4.60 633.10 1480 ---- 629.00B ---- ---- 623.50 -4.60 628.10 1490 ---- 619.00B ---- ---- 613.50 -4.60 618.10 1500 ---- 612.30B 603.60A 612.10B 603.50 -4.60 608.10 1510 ---- 599.10B ---- ---- 593.50 -4.60 598.10 1520 ---- 589.20B ---- ---- 583.50 -4.60 588.10 1525 ---- 584.20B ---- ---- 578.50 -4.60 583.10 1530 ---- 579.30B ---- ---- 573.50 -4.60 578.10 1535 ---- 574.40B ---- ---- 568.50 -4.60 573.10 1540 ---- 569.40B ---- ---- 563.50 -4.60 568.10 1545 ---- 564.50B ---- ---- 558.50 -4.60 563.10 1550 ---- 567.10B 545.10A 545.10A 553.50 -4.60 558.10 1555 ---- 554.60B ---- ---- 548.50 -4.60 553.10 1560 ---- 549.70B ---- ---- 543.50 -4.60 548.10 1565 ---- 544.70B ---- ---- 538.60 -4.50 543.10 1570 ---- 539.70B ---- ---- 533.60 -4.60 538.20 1575 ---- 542.40B 520.60A 520.60A 528.70 -4.50 533.20 1580 ---- 529.90B ---- ---- 523.70 -4.50 528.20 1585 ---- 525.00B ---- ---- 518.80 -4.50 523.30 1590 ---- 520.10B ---- ---- 513.90 -4.50 518.40 1595 ---- 515.30B ---- ---- 509.00 -4.50 513.50 1600 ---- 517.90B 496.20A 517.90B 504.10 -4.50 508.60 1605 ---- 505.60B 503.60A 503.60A 499.30 -4.40 503.70 1610 ---- 500.80B ---- ---- 494.40 -4.40 498.80 1615 ---- 496.00B ---- ---- 489.50 -4.40 493.90 1620 ---- 491.20B ---- ---- 484.70 -4.30 489.00 1625 ---- 493.60B 472.10A 493.60B 479.90 -4.30 484.20 1630 ---- 481.50B ---- ---- 475.10 -4.30 479.40 1635 ---- 476.70B ---- ---- 470.30 -4.20 474.50 1640 ---- 471.90B 469.60A 469.60A 465.50 -4.20 469.70 1645 ---- 467.10B ---- ---- 460.70 -4.20 464.90 1650 ---- 469.60B 448.30A 469.60B 455.90 -4.20 460.10 1655 ---- 457.60B ---- ---- 451.20 -4.10 455.30 1660 ---- 452.90B ---- ---- 446.40 -4.20 450.60 1665 ---- 448.20B 444.30A 444.30A 441.70 -4.10 445.80 1670 ---- 443.50B ---- ---- 437.00 -4.10 441.10 1675 ---- 445.90B 424.70A 445.90B 432.30 -4.00 436.30 1680 ---- 434.20B ---- ---- 427.60 -4.00 431.60 1685 ---- 429.60B ---- ---- 423.00 -3.90 426.90 1690 ---- 424.90B ---- ---- 418.30 -3.90 422.20 1695 ---- 420.30B ---- ---- 413.70 -3.90 417.60 1700 ---- 422.50B 401.50A 422.50B 409.00 -3.90 412.90 7 1705 ---- 411.00B ---- ---- 404.40 -3.90 408.30 1710 ---- 406.40B ---- ---- 399.80 -3.90 403.70 1715 ---- 401.80B ---- ---- 395.30 -3.80 399.10 1720 ---- 397.30B ---- ---- 390.70 -3.80 394.50 1725 ---- 399.50B 378.70A 399.50B 386.20 -3.70 389.90 1730 ---- 388.30B ---- ---- 381.60 -3.70 385.30 1735 ---- 383.80B ---- ---- 377.10 -3.70 380.80 1740 ---- 379.50B 365.30A 365.30A 372.60 -3.70 376.30 1745 ---- 377.40B 360.80A 360.80A 368.20 -3.60 371.80 1750 ---- 376.90B 356.40A 376.90B 363.70 -3.60 367.30 4 1755 ---- 372.40B 352.00A 372.40B 359.30 -3.60 362.90 1760 ---- 367.90B 347.60A 367.90B 354.90 -3.60 358.50 1765 ---- 363.50B 343.20A 363.50B 350.50 -3.60 354.10 1770 ---- 359.10B 338.90A 359.10B 346.10 -3.60 349.70 1775 ---- 354.70B 334.60A 354.70B 341.80 -3.50 345.30 1780 ---- 350.30B 330.30A 350.30B 337.50 -3.50 341.00 1785 ---- 346.00B 326.00A 346.00B 333.20 -3.50 336.70 1790 ---- 341.70B 321.80A 341.70B 328.90 -3.50 332.40 1 1795 ---- 337.40B 317.50A 337.40B 324.70 -3.40 328.10 1800 ---- 333.10B 313.30A 333.10B 320.40 -3.50 323.90 5 18 1805 ---- 328.80B 309.20A 328.80B 316.20 -3.40 319.60 1810 ---- 324.60B 305.00A 324.60B 312.10 -3.30 315.40 1815 ---- 320.40B 300.90A 320.40B 307.90 -3.40 311.30 1820 ---- 316.20B 296.80A 316.20B 303.80 -3.30 307.10 1825 ---- 312.00B 292.80A 312.00B 299.70 -3.30 303.00 1830 ---- 307.90B 288.70A 307.90B 295.60 -3.30 298.90 1835 ---- 303.80B 284.70A 303.80B 291.60 -3.30 294.90 1840 ---- 299.80B 280.80A 299.80B 287.60 -3.20 290.80 1845 ---- 295.70B 276.80A 295.70B 283.60 -3.20 286.80 1850 ---- 291.70B 272.90A 291.70B 279.70 -3.10 282.80 2 1855 ---- 287.70B 269.10A 287.70B 275.80 -3.10 278.90 1860 ---- 283.80B 265.20A 283.80B 271.90 -3.10 275.00 1865 ---- 279.80B 261.40A 279.80B 268.00 -3.10 271.10 1870 ---- 276.00B 257.70A 276.00B 264.20 -3.10 267.30 1875 ---- 272.10B 253.90A 272.10B 260.40 -3.10 263.50 1 1880 ---- 268.30B 250.20A 268.30B 256.70 -3.00 259.70 1885 ---- 264.50B 246.60A 264.50B 252.90 -3.10 256.00 1890 ---- 260.70B 242.90A 260.70B 249.20 -3.10 252.30 1895 ---- 257.00B 239.30A 257.00B 245.60 -3.00 248.60 1900 ---- 253.30B 235.80A 253.30B 242.00 -3.00 245.00 8 1905 ---- 249.70B 232.30A 249.70B 238.40 -3.00 241.40 1910 ---- 246.00B 228.80A 246.00B 234.80 -3.00 237.80 1915 ---- 242.50B 225.40A 242.50B 231.30 -3.00 234.30 1920 ---- 238.90B 222.00A 238.90B 227.90 -3.00 230.90 1925 ---- 235.40B 218.60A 235.40B 224.40 -3.00 227.40 1930 ---- 231.90B 215.30A 231.90B 221.00 -3.00 224.00 1935 ---- 228.50B 212.00A 228.50B 217.70 -3.00 220.70 1940 ---- 225.10B 208.80A 225.10B 214.40 -3.00 217.40 1945 ---- 221.80B 205.60A 221.80B 211.10 -3.00 214.10 1950 ---- 218.40B 202.40A 218.40B 207.90 -2.90 210.80 147 139 1955 ---- 215.20B 199.30A 215.20B 204.70 -2.90 207.60 1960 ---- 211.90B 196.20A 211.90B 201.50 -3.00 204.50 1965 ---- 208.70B 193.20A 208.70B 198.40 -2.90 201.30 1970 ---- 205.60B 190.20A 205.60B 195.40 -2.80 198.20 1975 ---- 202.50B 187.20A 202.50B 192.30 -2.90 195.20 1980 ---- 199.40B 184.30A 199.40B 189.40 -2.80 192.20 3 1985 ---- 196.40B 181.50A 196.40B 186.40 -2.80 189.20 3 1990 ---- 193.40B 178.70A 193.40B 183.50 -2.80 186.30 1995 ---- 190.40B 175.90A 190.40B 180.60 -2.80 183.40 2000 ---- 187.50B 173.10A 187.50B 177.80 -2.70 180.50 147 235 2005 ---- 184.60B 170.40A 184.60B 175.00 -2.70 177.70 2010 ---- 181.80B 167.80A 181.80B 172.30 -2.70 175.00 2015 ---- 179.00B 165.20A 179.00B 169.60 -2.70 172.30 2020 ---- 176.30B 162.60A 176.30B 166.90 -2.70 169.60 3 2025 ---- 173.60B 160.00A 173.60B 164.30 -2.60 166.90 2030 ---- 170.90B 157.50A 170.90B 161.70 -2.60 164.30 2035 ---- 168.30B 155.10A 168.30B 159.20 -2.60 161.80 1 2040 ---- 165.70B 152.70A 165.70B 156.70 -2.60 159.30 1 2045 ---- 163.10B 150.30A 163.10B 154.20 -2.60 156.80 2050 153.10 160.60B 147.90A 153.20A 151.80 -2.60 11 154.40 12 5684 2055 ---- 158.10B 145.60A 158.10B 149.40 -2.60 152.00 79 2060 ---- 155.70B 143.40A 155.70B 147.10 -2.50 149.60 2065 ---- 153.30B 141.10A 153.30B 144.80 -2.50 147.30 2070 ---- 150.90B 138.90A 150.90B 142.50 -2.50 145.00 2075 ---- 148.60B 136.80A 148.60B 140.30 -2.50 142.80 2080 ---- 146.30B 134.60A 146.30B 138.10 -2.50 140.60 2085 ---- 144.10B 132.60A 144.10B 135.90 -2.50 138.40 2090 ---- 141.90B 130.50A 141.90B 133.80 -2.50 136.30 2095 ---- 139.70B 128.50A 139.70B 131.70 -2.50 134.20 2100 132.40 137.50B 126.10A 131.00B 129.70 -2.40 1104 132.10 120 3280 2105 ---- 135.40B 124.50A 135.40B 127.60 -2.50 130.10 2110 ---- 133.40B 122.60A 133.40B 125.70 -2.40 128.10 1 2115 ---- 131.30B 120.70A 131.30B 123.70 -2.40 126.10 2120 123.00 129.30B 118.90A 122.90B 121.80 -2.30 176 124.10 2125 ---- 127.40B 117.10A 127.40B 119.90 -2.30 122.20 2130 ---- 125.40B 115.30A 125.40B 118.10 -2.20 120.30 1 10 2135 ---- 123.50B 113.50A 123.50B 116.20 -2.30 118.50 2140 ---- 121.60B 111.80A 121.60B 114.40 -2.30 116.70 1 2145 ---- 119.80B 110.10A 119.80B 112.70 -2.20 114.90 2150 ---- 118.00B 108.40A 118.00B 111.00 -2.10 113.10 440 2155 ---- 116.20B 106.70A 116.20B 109.30 -2.10 111.40 2160 ---- 114.40B 105.10A 114.40B 107.60 -2.10 109.70 2165 ---- 112.70B 103.50A 112.70B 105.90 -2.10 108.00 2170 ---- 111.00B 102.00A 111.00B 104.30 -2.10 106.40 2175 103.10 109.30B 100.40A 103.10 102.70 -2.10 1 104.80 2180 ---- 107.70B 98.90A 107.70B 101.20 -2.00 103.20 2 2185 ---- 106.10B 97.40A 106.10B 99.70 -1.90 101.60 2190 100.00 104.50B 96.00A 104.50B 98.20 -1.90 1 100.10 1 2195 ---- 102.90B 94.50A 102.90B 96.70 -1.90 98.60 2200 96.50 101.40B 92.90A 101.40B 95.20 -1.90 68 97.10 150 221 2205 ---- 99.90B 91.70A 99.90B 93.80 -1.80 95.60 2210 ---- 98.40B 90.40A 98.40B 92.40 -1.80 94.20 1 2215 ---- 96.90B 89.00A 96.90B 91.00 -1.80 92.80 2220 ---- 95.50B 87.70A 95.50B 89.60 -1.80 91.40 2225 ---- 94.10B 86.40A 94.10B 88.30 -1.80 90.10 2230 ---- 92.70B 85.10A 92.70B 87.00 -1.70 88.70 2235 ---- 91.30B 83.90A 91.30B 85.70 -1.70 87.40 2240 ---- 90.00B 82.70A 90.00B 84.40 -1.70 86.10 2245 ---- 88.70B 81.50A 88.70B 83.20 -1.70 84.90 2250 ---- 87.40B 80.30A 87.40B 82.00 -1.60 83.60 1 2255 ---- 86.10B 79.10A 86.10B 80.80 -1.60 82.40 2260 ---- 84.90B 78.00A 84.90B 79.60 -1.60 81.20 2265 ---- 83.60B 76.80A 83.60B 78.40 -1.70 80.10 2270 ---- 82.40B 75.70A 82.40B 77.30 -1.60 78.90 2275 ---- 81.20B 74.60A 81.20B 76.20 -1.60 77.80 2280 ---- 80.10B 73.60A 80.10B 75.10 -1.50 76.60 2285 ---- ---- ---- 72.50A 74.00 ---- ---- 2290 ---- 77.80B 71.40A 77.80B 72.90 -1.60 74.50 1 2295 ---- ---- ---- 70.40A 71.90 ---- ---- 2300 ---- 75.60B 69.40A 75.60B 70.80 -1.60 67 72.40 128 2305 ---- ---- ---- 68.40A 69.80 ---- ---- 2310 ---- 73.40B 67.40A 73.40B 68.80 -1.50 70.30 2320 ---- 71.40B 65.50A 71.40B 66.90 -1.50 68.40 2325 ---- 70.40B 64.60A 70.40B 66.00 -1.40 67.40 2330 ---- 69.40B 63.70A 69.40B 65.00 -1.50 66.50 2340 ---- 67.50B 61.90A 67.50B 63.20 -1.50 64.70 2350 ---- 65.60B 60.20A 65.60B 61.50 -1.40 62.90 1 251 2360 ---- 63.80B 58.60A 63.80B 59.80 -1.40 61.20 1 1 2370 ---- 62.10B 57.00A 62.10B 58.10 -1.40 59.50 2375 ---- 61.20B 56.20A 61.20B 57.30 -1.40 58.70 1 2380 ---- 60.40B 55.40A 60.40B 56.50 -1.40 57.90 2390 ---- ---- ---- 53.90A 55.00 ---- ---- 2400 ---- 57.20B 52.50A 57.20B 53.50 -1.40 54.90 49 736 2410 ---- ---- ---- 51.10A 52.10 ---- ---- 2425 ---- 53.40B 49.00A 53.40B 50.00 -1.30 51.30 25 2450 ---- 50.00B 45.90A 45.90A 46.80 -1.30 48.10 4 310 2475 ---- 46.80B 43.00A 43.00A 43.80 -1.30 45.10 2500 ---- 43.80B 40.30A 40.30A 41.00 -1.40 42.40 266 2525 ---- 41.10B 37.80A 37.80A 38.50 -1.30 39.80 111 2550 ---- 38.60B 35.50A 35.50A 36.10 -1.40 37.50 2575 ---- 36.20B 33.40A 33.40A 33.90 -1.50 35.40 2600 ---- 34.10B 31.40A 31.40A 31.90 -1.50 33.40 2 2700 25.40 26.90B 24.90A 26.90B 25.30 -1.60 1 26.90 174 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 853.50 -4.60 858.10 1275 ---- ---- ---- ---- 828.50 -4.60 833.10 1300 ---- ---- ---- ---- 803.50 -4.60 808.10 1325 ---- ---- ---- ---- 778.50 -4.60 783.10 1350 ---- ---- ---- ---- 753.50 -4.60 758.10 1375 ---- ---- ---- ---- 728.50 -4.60 733.10 1400 ---- ---- ---- ---- 703.50 -4.60 708.10 1425 ---- ---- ---- ---- 678.50 -4.60 683.10 1430 ---- ---- ---- ---- 673.50 -4.60 678.10 1440 ---- ---- ---- ---- 663.50 -4.60 668.10 1450 ---- ---- ---- ---- 653.50 -4.60 658.10 1460 ---- ---- ---- ---- 643.50 -4.60 648.10 1470 ---- ---- ---- ---- 633.50 -4.60 638.10 1475 ---- ---- ---- ---- 628.50 -4.60 633.10 1480 ---- ---- ---- ---- 623.50 -4.60 628.10 1490 ---- ---- ---- ---- 613.50 -4.60 618.10 1500 ---- ---- ---- ---- 603.50 -4.60 608.10 1510 ---- ---- ---- ---- 593.50 -4.60 598.10 1520 ---- ---- ---- ---- 583.50 -4.60 588.10 1525 ---- 592.10B 570.10A 570.10A 578.50 -4.60 583.10 1530 ---- ---- ---- ---- 573.50 -4.60 578.10 1535 ---- ---- ---- ---- 568.50 -4.60 573.10 1540 ---- ---- ---- ---- 563.50 -4.60 568.10 1545 ---- ---- ---- ---- 558.60 -4.50 563.10 1550 ---- 567.20B 545.50A 545.50A 553.60 -4.50 558.10 1555 ---- ---- ---- ---- 548.70 -4.50 553.20 1560 ---- ---- ---- ---- 543.70 -4.50 548.20 1565 ---- ---- ---- ---- 538.80 -4.50 543.30 1570 ---- ---- ---- ---- 533.90 -4.40 538.30 1575 ---- 542.70B 521.10A 542.70B 529.00 -4.40 533.40 1580 ---- ---- ---- ---- 524.10 -4.40 528.50 1585 ---- ---- ---- ---- 519.20 -4.40 523.60 1590 ---- ---- ---- ---- 514.40 -4.30 518.70 1595 ---- ---- ---- ---- 509.50 -4.30 513.80 1600 ---- 518.30B 496.90A 518.30B 504.70 -4.30 509.00 1605 ---- ---- ---- ---- 499.90 -4.20 504.10 1610 ---- ---- ---- ---- 495.00 -4.30 499.30 1615 ---- ---- ---- ---- 490.20 -4.30 494.50 1620 ---- ---- ---- ---- 485.50 -4.20 489.70 1625 ---- 494.30B 473.10A 494.30B 480.70 -4.20 484.90 1630 ---- ---- ---- ---- 475.90 -4.20 480.10 1635 ---- ---- ---- ---- 471.20 -4.20 475.40 1640 ---- ---- ---- ---- 466.50 -4.20 470.70 1645 ---- ---- ---- ---- 461.70 -4.20 465.90 1650 ---- 470.60B 449.50A 470.60B 457.00 -4.20 461.20 1655 ---- ---- ---- ---- 452.30 -4.20 456.50 1660 ---- ---- ---- ---- 447.70 -4.10 451.80 1665 ---- ---- ---- ---- 443.00 -4.20 447.20 1670 ---- ---- ---- ---- 438.40 -4.10 442.50 1675 ---- 447.10B 426.30A 447.10B 433.70 -4.20 437.90 1680 ---- ---- ---- ---- 429.10 -4.20 433.30 1685 ---- ---- ---- ---- 424.50 -4.20 428.70 1690 ---- ---- ---- ---- 419.90 -4.20 424.10 1695 ---- ---- ---- ---- 415.30 -4.20 419.50 1700 ---- 424.00B 403.50A 424.00B 410.80 -4.20 415.00 1705 ---- ---- ---- ---- 406.30 -4.20 410.50 1710 ---- ---- ---- ---- 401.70 -4.30 406.00 1 1715 ---- ---- ---- ---- 397.20 -4.30 401.50 1720 ---- ---- 385.50A 385.50A 392.70 -4.30 397.00 1725 ---- 401.30B 381.00A 401.30B 388.30 -4.20 392.50 1730 ---- 393.20B 376.60A 393.20B 383.80 -4.30 388.10 1735 ---- 392.40B 372.20A 392.40B 379.40 -4.30 383.70 1740 ---- 387.90B 367.80A 387.90B 375.00 -4.30 379.30 1745 ---- 383.50B 363.50A 383.50B 370.60 -4.30 374.90 1750 ---- 379.10B 359.10A 379.10B 366.20 -4.40 370.60 1755 ---- 374.70B 354.80A 374.70B 361.90 -4.30 366.20 1760 ---- 370.30B 350.50A 370.30B 357.50 -4.40 361.90 1765 ---- 366.00B 346.20A 366.00B 353.20 -4.40 357.60 1770 ---- 361.70B 341.90A 361.70B 348.90 -4.50 353.40 1775 ---- 357.30B 337.70A 357.30B 344.70 -4.40 349.10 1780 ---- 353.10B 333.50A 353.10B 340.50 -4.40 344.90 1785 ---- 348.80B 329.30A 348.80B 336.20 -4.50 340.70 1790 ---- 344.50B 325.20A 344.50B 332.10 -4.40 336.50 1795 ---- 340.30B 321.00A 340.30B 327.90 -4.50 332.40 1800 ---- 336.10B 316.90A 316.90A 323.80 -4.50 328.30 1 1805 ---- 332.00B 312.90A 332.00B 319.70 -4.50 324.20 1810 ---- 327.80B 308.80A 327.80B 315.60 -4.50 320.10 1815 ---- 323.70B 304.80A 323.70B 311.50 -4.50 316.00 1820 ---- 319.60B 300.80A 300.80A 307.50 -4.50 312.00 1825 ---- 315.60B 296.90A 296.90A 303.50 -4.50 308.00 1830 ---- 311.50B 292.90A 292.90A 299.50 -4.60 304.10 1835 ---- 307.50B 289.00A 289.00A 295.60 -4.50 300.10 1840 ---- 303.50B 285.20A 285.20A 291.70 -4.50 296.20 1845 ---- 299.60B 281.30A 281.30A 287.80 -4.50 292.30 1850 ---- 295.70B 277.50A 277.50A 284.00 -4.50 288.50 12 1855 ---- 291.80B 273.70A 273.70A 280.20 -4.50 284.70 1860 ---- 287.90B 270.00A 270.00A 276.40 -4.50 280.90 1865 ---- 284.10B 266.30A 266.30A 272.60 -4.50 277.10 1870 ---- 280.30B 262.60A 262.60A 268.90 -4.50 273.40 1875 ---- 276.60B 259.00A 259.00A 265.20 -4.50 269.70 1880 ---- 272.80B 255.40A 255.40A 261.50 -4.50 266.00 1885 ---- 269.10B 251.80A 251.80A 257.90 -4.50 262.40 1890 ---- 265.50B 248.30A 248.30A 254.30 -4.50 258.80 1895 ---- 261.80B 244.80A 244.80A 250.80 -4.40 255.20 1900 ---- 258.20B 241.30A 241.30A 247.30 -4.30 251.60 2 1905 ---- 254.70B 237.90A 237.90A 243.80 -4.30 248.10 6 1910 ---- 251.10B 234.50A 234.50A 240.30 -4.40 244.70 1915 ---- 247.60B 231.10A 231.10A 236.90 -4.30 241.20 1920 ---- 244.20B 227.80A 227.80A 233.50 -4.30 237.80 1925 ---- 240.70B 224.50A 224.50A 230.20 -4.20 234.40 500 1930 ---- 237.40B 221.30A 221.30A 226.90 -4.20 231.10 1935 ---- 234.00B 218.10A 218.10A 223.60 -4.20 227.80 1940 ---- 230.70B 214.90A 214.90A 220.40 -4.10 224.50 10 1945 ---- 227.40B 211.80A 211.80A 217.20 -4.10 221.30 1950 ---- 224.20B 208.70A 208.70A 214.10 -4.00 218.10 1955 ---- 221.00B 205.70A 205.70A 211.00 -3.90 214.90 12 1960 ---- 217.80B 202.70A 202.70A 207.90 -3.90 211.80 1965 ---- 214.70B 199.70A 199.70A 204.80 -3.90 208.70 1970 ---- 211.60B 196.80A 196.80A 201.80 -3.90 205.70 1975 ---- 208.60B 193.90A 193.90A 198.90 -3.80 202.70 1980 ---- 205.60B 191.00A 191.00A 196.00 -3.70 199.70 1985 ---- 202.60B 188.20A 188.20A 193.10 -3.60 196.70 24 1990 ---- 199.60B 185.40A 185.40A 190.20 -3.60 193.80 1995 ---- 196.80B 182.70A 182.70A 187.40 -3.60 191.00 2000 ---- 193.90B 180.00A 180.00A 184.70 -3.40 188.10 451 2005 ---- 191.10B 177.40A 177.40A 181.90 -3.40 185.30 2010 ---- 188.30B 174.70A 174.70A 179.20 -3.40 182.60 2015 ---- 185.60B 172.20A 172.20A 176.60 -3.30 179.90 2020 ---- 182.90B 169.60A 169.60A 174.00 -3.20 177.20 137 2025 ---- 180.20B 167.10A 167.10A 171.40 -3.20 174.60 2030 ---- 177.60B 164.60A 164.60A 168.80 -3.20 172.00 2035 ---- 175.00B 162.20A 162.20A 166.30 -3.10 169.40 2040 ---- 172.40B 159.80A 172.40B 163.90 -3.00 166.90 2045 ---- 169.90B 157.50A 169.90B 161.40 -3.00 164.40 2050 ---- 167.40B 155.10A 167.40B 159.00 -2.90 161.90 6 456 2055 ---- 165.00B 152.80A 165.00B 156.70 -2.80 159.50 177 2060 ---- 162.60B 150.60A 162.60B 154.40 -2.80 157.20 11 11 2065 ---- 160.20B 148.40A 160.20B 152.10 -2.70 154.80 17 2070 ---- 157.90B 146.20A 157.90B 149.80 -2.70 152.50 1 2075 ---- 155.60B 144.00A 155.60B 147.60 -2.70 150.30 7 7 2080 ---- 153.30B 141.90A 153.30B 145.40 -2.70 148.10 2085 ---- 151.10B 139.90A 151.10B 143.30 -2.60 145.90 2090 ---- 148.90B 137.80A 148.90B 141.20 -2.50 143.70 2095 ---- 146.70B 135.80A 146.70B 139.10 -2.50 141.60 2100 ---- 144.60B 133.80A 144.60B 137.10 -2.40 139.50 3 609 2105 ---- 142.50B 131.90A 142.50B 135.00 -2.50 137.50 2110 ---- 140.40B 129.90A 140.40B 133.10 -2.40 135.50 2115 ---- 138.40B 128.00A 138.40B 131.10 -2.40 133.50 2120 ---- 136.40B 126.20A 136.40B 129.20 -2.40 131.60 300 300 2125 134.60 134.60 124.40A 124.40A 127.30 -2.40 2 129.70 10 91 2130 ---- 132.50B 122.60A 132.50B 125.50 -2.40 127.90 2135 ---- 130.60B 120.80A 130.60B 123.60 -2.40 126.00 2140 ---- 128.70B 119.10A 128.70B 121.80 -2.40 124.20 2145 ---- 126.80B 117.30A 126.80B 120.10 -2.40 122.50 2150 ---- 125.00B 115.70A 125.00B 118.30 -2.40 245 120.70 35 2155 ---- 123.20B 114.00A 123.20B 116.60 -2.40 119.00 2160 ---- 121.50B 112.40A 121.50B 114.90 -2.50 117.40 1 2165 ---- 119.70B 110.80A 119.70B 113.30 -2.40 115.70 2170 ---- 118.00B 109.20A 118.00B 111.70 -2.40 114.10 2175 ---- 116.30B 107.60A 116.30B 110.10 -2.40 112.50 2180 ---- 114.70B 106.10A 114.70B 108.50 -2.50 111.00 2185 ---- 113.10B 104.60A 113.10B 107.00 -2.40 109.40 2190 ---- 111.50B 103.10A 111.50B 105.40 -2.50 107.90 2195 ---- 109.90B 101.70A 101.70A 103.90 -2.60 106.50 2200 ---- 108.40B 100.30A 100.30A 102.50 -2.50 105.00 419 2205 ---- 106.80B 98.90A 98.90A 101.00 -2.60 103.60 2210 ---- 105.30B 97.50A 97.50A 99.60 -2.60 102.20 2215 ---- 103.90B 96.10A 96.10A 98.20 -2.60 100.80 2220 ---- 102.40B 94.80A 94.80A 96.80 -2.60 99.40 2225 ---- 101.00B 93.50A 93.50A 95.50 -2.50 98.00 2230 ---- 99.60B 92.20A 92.20A 94.20 -2.50 96.70 2235 ---- 98.20B 90.90A 90.90A 92.90 -2.50 95.40 2240 ---- 96.90B 89.70A 89.70A 91.60 -2.50 94.10 2245 ---- 95.50B 88.50A 88.50A 90.30 -2.60 92.90 2250 ---- 94.20B 87.20A 87.20A 89.10 -2.50 91.60 125 167 2255 ---- 92.90B 86.10A 86.10A 87.80 -2.60 90.40 2260 ---- 91.70B 84.90A 84.90A 86.60 -2.60 89.20 2265 ---- 90.40B 83.70A 83.70A 85.50 -2.50 88.00 2270 ---- 89.20B 82.60A 82.60A 84.30 -2.50 86.80 2275 ---- 88.00B 81.50A 81.50A 83.20 -2.40 85.60 2280 ---- 86.80B 80.40A 80.40A 82.00 -2.50 84.50 2285 ---- ---- ---- 79.30A 80.90 ---- ---- 2290 ---- 84.50B 78.30A 78.30A 79.80 -2.50 82.30 2295 ---- ---- ---- 77.20A 78.80 ---- ---- 2300 80.50 82.20B 76.10A 79.60B 77.70 -2.40 4 80.10 1224 2305 ---- ---- ---- 75.10A 76.70 ---- ---- 2310 ---- 80.10B 74.10A 74.10A 75.60 -2.40 78.00 2320 ---- 78.00B 72.20A 72.20A 73.60 -2.30 75.90 2325 ---- 76.90B 71.20A 71.20A 72.70 -2.20 74.90 20 535 2330 ---- 76.00B 70.30A 70.30A 71.70 -2.20 73.90 2340 ---- 74.00B 68.50A 68.50A 69.80 -2.20 72.00 2350 ---- 72.10B 66.70A 66.70A 68.00 -2.10 70.10 576 2360 ---- 70.20B 65.00A 65.00A 66.30 -2.00 68.30 2370 ---- 68.40B 63.40A 63.40A 64.60 -1.90 66.50 2375 ---- 67.60B 62.60A 62.60A 63.70 -1.90 65.60 89 2380 ---- 66.70B 61.80A 61.80A 62.90 -1.80 64.70 2390 ---- ---- ---- 60.20A 61.30 ---- ---- 2400 ---- 63.40B 58.70A 58.70A 59.80 -1.60 61.40 103 2410 ---- ---- ---- 57.20A 58.30 ---- ---- 2425 ---- 59.50B 55.10A 59.50B 56.10 -1.40 57.50 8 2450 ---- 55.90B 51.80A 55.90B 52.70 -1.20 53.90 2 2475 ---- 52.60B 48.80A 52.60B 49.50 -1.10 50.60 2500 ---- 49.50B 46.00A 49.50B 46.60 -.90 47.50 292 2525 ---- 46.60B 43.30A 46.60B 43.90 -.70 44.60 1 3 2550 ---- 44.00B 40.90A 44.00B 41.40 -.60 42.00 2575 ---- 41.50B 38.60A 41.50B 39.10 -.40 39.50 2600 ---- ---- ---- 36.50A 36.90 ---- ---- 2800 ---- 25.70B ---- 25.70B 24.30 +.30 24.00 393 3000 ---- 17.70B ---- 17.70B 17.00 +.40 16.60 110 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 869.10 -4.40 873.50 1275 ---- ---- ---- ---- 844.10 -4.40 848.50 1300 ---- ---- ---- ---- 819.10 -4.40 823.50 1325 ---- ---- ---- ---- 794.10 -4.40 798.50 1350 ---- ---- ---- ---- 769.10 -4.40 773.50 1375 ---- ---- ---- ---- 744.10 -4.40 748.50 1400 ---- ---- ---- ---- 719.10 -4.40 723.50 1425 ---- ---- ---- ---- 694.10 -4.40 698.50 1440 ---- ---- ---- ---- 679.10 -4.40 683.50 1450 ---- ---- ---- ---- 669.10 -4.40 673.50 1460 ---- ---- ---- ---- 659.10 -4.40 663.50 1470 ---- ---- ---- ---- 649.10 -4.40 653.50 1475 ---- ---- ---- ---- 644.10 -4.40 648.50 1480 ---- ---- ---- ---- 639.10 -4.40 643.50 1490 ---- ---- ---- ---- 629.10 -4.40 633.50 1500 ---- 631.10B 610.60A 610.60A 619.10 -4.40 623.50 1510 ---- ---- ---- ---- 609.10 -4.40 613.50 1520 ---- ---- ---- ---- 599.10 -4.40 603.50 1525 ---- 607.20B 585.70A 607.20B 594.10 -4.40 598.50 1530 ---- ---- ---- ---- 589.10 -4.40 593.50 1540 ---- ---- ---- ---- 579.20 -4.30 583.50 1545 ---- ---- ---- ---- 574.30 -4.30 578.60 1550 ---- 582.50B 561.30A 582.50B 569.30 -4.30 573.60 1555 ---- ---- ---- ---- 564.40 -4.30 568.70 1560 ---- ---- ---- ---- 559.50 -4.30 563.80 1565 ---- ---- ---- ---- 554.60 -4.30 558.90 1570 ---- ---- ---- ---- 549.70 -4.30 554.00 1575 ---- 558.00B 537.00A 558.00B 544.80 -4.30 549.10 1580 ---- ---- ---- ---- 540.00 -4.20 544.20 1585 ---- ---- ---- ---- 535.10 -4.20 539.30 1590 ---- ---- ---- ---- 530.30 -4.20 534.50 1595 ---- ---- ---- ---- 525.40 -4.30 529.70 1600 ---- 533.70B 513.00A 533.70B 520.60 -4.20 524.80 1605 ---- ---- ---- ---- 515.80 -4.20 520.00 1610 ---- ---- ---- ---- 511.00 -4.20 515.20 1615 ---- ---- ---- ---- 506.30 -4.20 510.50 1620 ---- ---- ---- ---- 501.50 -4.20 505.70 1625 ---- 509.80B 489.30A 509.80B 496.70 -4.20 500.90 1630 ---- ---- ---- ---- 492.00 -4.20 496.20 1635 ---- ---- ---- ---- 487.30 -4.20 491.50 1640 ---- ---- ---- ---- 482.60 -4.20 486.80 1645 ---- ---- ---- ---- 477.90 -4.20 482.10 1650 ---- 486.10B 465.90A 486.10B 473.20 -4.20 477.40 1655 ---- ---- ---- ---- 468.50 -4.20 472.70 1660 ---- ---- ---- ---- 463.90 -4.20 468.10 1665 ---- ---- ---- ---- 459.20 -4.30 463.50 1670 ---- ---- ---- ---- 454.60 -4.30 458.90 1675 ---- 462.80B 442.80A 462.80B 450.00 -4.30 454.30 1680 ---- ---- ---- ---- 445.40 -4.30 449.70 1685 ---- ---- ---- ---- 440.80 -4.30 445.10 1690 ---- ---- ---- ---- 436.30 -4.30 440.60 1695 ---- ---- ---- ---- 431.70 -4.30 436.00 1700 ---- 439.80B 420.10A 439.80B 427.20 -4.30 431.50 1705 ---- ---- ---- ---- 422.70 -4.30 427.00 1710 ---- ---- ---- ---- 418.20 -4.40 422.60 1715 ---- ---- 406.70A 406.70A 413.70 -4.40 418.10 1720 ---- 417.70B 402.30A 402.30A 409.30 -4.40 413.70 1725 ---- 417.20B 397.90A 417.20B 404.80 -4.40 409.20 1730 ---- 412.80B 393.50A 412.80B 400.40 -4.50 404.90 1735 ---- 408.30B 389.10A 408.30B 396.00 -4.50 400.50 1740 ---- 403.90B 384.80A 403.90B 391.60 -4.50 396.10 1745 ---- 399.50B 380.40A 380.40A 387.30 -4.50 391.80 1750 ---- 395.10B 376.10A 376.10A 382.90 -4.60 387.50 1755 ---- 390.70B 371.80A 371.80A 378.60 -4.60 383.20 1760 ---- 386.40B 367.50A 367.50A 374.30 -4.60 378.90 1765 ---- 382.00B 363.30A 363.30A 370.10 -4.50 374.60 1770 ---- 377.70B 359.10A 359.10A 365.80 -4.60 370.40 1775 ---- 373.40B 354.90A 354.90A 361.60 -4.60 366.20 1780 ---- 369.20B 350.70A 350.70A 357.40 -4.60 362.00 1785 ---- 364.90B 346.50A 346.50A 353.20 -4.60 357.80 1790 ---- 360.70B 342.40A 342.40A 349.00 -4.70 353.70 1795 ---- 356.50B 338.30A 338.30A 344.90 -4.70 349.60 1800 ---- 352.30B 334.20A 334.20A 340.80 -4.70 345.50 1805 ---- 348.20B 330.20A 330.20A 336.70 -4.70 341.40 1810 ---- 344.10B 326.20A 326.20A 332.70 -4.60 337.30 1815 ---- 340.00B 322.20A 322.20A 328.60 -4.70 333.30 1820 ---- 335.90B 318.20A 318.20A 324.60 -4.70 329.30 1825 ---- 331.80B 314.30A 314.30A 320.70 -4.70 325.40 1830 ---- 327.80B 310.40A 310.40A 316.70 -4.70 321.40 1835 ---- 323.80B 306.50A 306.50A 312.80 -4.70 317.50 1840 ---- 319.80B 302.60A 302.60A 308.90 -4.70 313.60 1845 ---- 315.90B 298.80A 298.80A 305.00 -4.70 309.70 1850 ---- 312.00B 295.00A 295.00A 301.20 -4.70 305.90 1855 ---- 308.10B 291.30A 291.30A 297.40 -4.70 302.10 1860 ---- 304.20B 287.60A 287.60A 293.60 -4.70 298.30 1865 ---- 300.40B 283.90A 283.90A 289.80 -4.70 294.50 1870 ---- 296.60B 280.20A 280.20A 286.10 -4.70 290.80 1875 ---- 292.90B 276.60A 276.60A 282.40 -4.70 287.10 1880 ---- 289.10B 273.00A 273.00A 278.70 -4.70 283.40 1885 ---- 285.40B 269.40A 269.40A 275.10 -4.70 279.80 1890 ---- 281.70B 265.90A 265.90A 271.50 -4.70 276.20 1895 ---- 278.10B 262.40A 262.40A 267.90 -4.70 272.60 1900 ---- 274.50B 258.90A 258.90A 264.40 -4.60 269.00 1905 ---- 270.90B 255.50A 255.50A 260.90 -4.60 265.50 1910 ---- 267.40B 252.10A 252.10A 257.40 -4.60 262.00 1915 ---- 263.90B 248.70A 248.70A 254.00 -4.60 258.60 1920 ---- 260.40B 245.40A 245.40A 250.60 -4.50 255.10 1925 ---- 257.00B 242.10A 242.10A 247.20 -4.60 251.80 1930 ---- 253.50B 238.80A 238.80A 243.90 -4.50 248.40 1935 ---- 250.20B 235.60A 235.60A 240.60 -4.50 245.10 1940 ---- 246.80B 232.40A 232.40A 237.30 -4.50 241.80 1945 ---- 243.50B 229.30A 229.30A 234.10 -4.40 238.50 1950 ---- 240.30B 226.10A 226.10A 230.90 -4.40 235.30 1955 ---- 237.00B 223.10A 223.10A 227.80 -4.20 232.00 1960 ---- 233.80B 220.00A 220.00A 224.70 -4.20 228.90 1965 ---- 230.70B 217.00A 217.00A 221.70 -4.00 225.70 1970 ---- 227.50B 214.10A 214.10A 218.60 -4.00 222.60 1975 ---- 224.50B 211.10A 211.10A 215.60 -4.00 219.60 1980 ---- 221.40B 208.20A 221.40B 212.70 -3.80 216.50 1985 ---- 218.40B 205.40A 218.40B 209.80 -3.70 213.50 1990 ---- 215.40B 202.60A 215.40B 206.90 -3.70 210.60 1995 ---- 212.50B 199.80A 212.50B 204.00 -3.60 207.60 2000 ---- 209.60B 197.00A 209.60B 201.20 -3.50 204.70 2005 ---- 206.70B 194.30A 206.70B 198.40 -3.50 201.90 2010 ---- 203.90B 191.60A 203.90B 195.70 -3.30 199.00 2015 ---- 201.10B 189.00A 201.10B 193.00 -3.20 196.20 2020 ---- 198.30B 186.40A 198.30B 190.30 -3.20 193.50 2025 ---- 195.60B 183.80A 195.60B 187.70 -3.10 190.80 2030 ---- 192.90B 181.30A 192.90B 185.10 -3.00 188.10 2035 ---- 190.20B 178.80A 190.20B 182.50 -2.90 185.40 2040 ---- 187.60B 176.30A 187.60B 180.00 -2.80 182.80 2045 ---- 185.00B 173.90A 185.00B 177.50 -2.70 180.20 2050 ---- 182.50B 171.50A 182.50B 175.00 -2.60 177.60 2055 ---- 180.00B 169.10A 180.00B 172.50 -2.60 175.10 2060 ---- 177.50B 166.80A 177.50B 170.10 -2.50 172.60 2065 ---- 175.10B 164.50A 175.10B 167.80 -2.40 170.20 2070 ---- 172.70B 162.30A 172.70B 165.40 -2.40 167.80 2075 ---- 170.30B 160.00A 170.30B 163.10 -2.30 165.40 2080 ---- 167.90B 157.80A 167.90B 160.90 -2.10 163.00 2085 ---- 165.60B 155.70A 165.60B 158.60 -2.10 160.70 2090 ---- 163.40B 153.60A 163.40B 156.40 -2.10 158.50 2095 ---- 161.10B 151.50A 161.10B 154.30 -1.90 156.20 2100 ---- 158.90B 149.40A 158.90B 152.10 -1.90 154.00 2105 ---- 156.80B 147.40A 156.80B 150.00 -1.80 151.80 2110 ---- 154.60B 145.40A 154.60B 147.90 -1.80 149.70 2115 ---- 152.50B 143.40A 152.50B 145.90 -1.70 147.60 2120 ---- 150.40B 141.50A 150.40B 143.90 -1.60 145.50 2125 ---- 148.40B 139.50A 148.40B 141.90 -1.60 143.50 19 20 2130 ---- 146.40B 137.70A 146.40B 140.00 -1.50 141.50 2135 ---- 144.40B 135.80A 144.40B 138.10 -1.40 139.50 2140 ---- 142.40B 134.00A 142.40B 136.20 -1.30 137.50 2145 ---- 140.50B 132.20A 140.50B 134.30 -1.30 135.60 2150 ---- 138.60B 130.40A 138.60B 132.50 -1.20 133.70 1 1 2155 ---- 136.70B 128.70A 136.70B 130.70 -1.20 131.90 2160 ---- 134.90B 127.00A 134.90B 129.00 -1.10 130.10 1 1 2165 ---- 133.10B 125.30A 133.10B 127.20 -1.10 128.30 2170 ---- 131.30B 123.60A 131.30B 125.50 -1.00 126.50 2175 ---- 129.50B 122.00A 129.50B 123.90 -.90 124.80 2180 ---- 127.80B 120.40A 127.80B 122.20 -.90 123.10 2185 ---- 126.10B 118.80A 126.10B 120.60 -.80 121.40 2190 ---- 124.40B 117.20A 124.40B 119.00 -.80 119.80 2195 ---- 122.80B 115.70A 122.80B 117.40 -.80 118.20 2200 ---- 121.20B 114.20A 121.20B 115.80 -.80 116.60 2055 2055 2205 ---- 119.60B 112.70A 119.60B 114.30 -.70 115.00 2210 ---- 118.00B 111.30A 118.00B 112.80 -.70 113.50 2215 ---- 116.50B 109.80A 116.50B 111.30 -.70 112.00 2220 ---- 114.90B 108.40A 114.90B 109.90 -.60 110.50 2225 ---- 113.40B 107.00A 113.40B 108.50 -.60 109.10 2230 ---- 112.00B 105.60A 112.00B 107.00 -.70 107.70 2235 ---- 110.50B 104.30A 110.50B 105.70 -.60 106.30 2240 ---- 109.10B 103.00A 109.10B 104.30 -.60 104.90 2245 ---- 107.70B 101.70A 107.70B 102.90 -.60 103.50 2250 ---- 106.30B 100.40A 106.30B 101.60 -.60 102.20 2255 ---- 104.90B 99.10A 104.90B 100.30 -.60 100.90 2260 ---- 103.60B 97.80A 103.60B 99.00 -.60 99.60 2265 ---- 102.30B 96.60A 102.30B 97.80 -.60 98.40 2270 ---- 101.00B 95.40A 101.00B 96.50 -.60 97.10 2275 ---- 99.70B 94.20A 99.70B 95.30 -.60 95.90 2280 ---- 98.40B 93.00A 98.40B 94.10 -.60 94.70 2285 ---- 97.20B 91.90A 97.20B 92.90 -.60 93.50 2290 ---- 96.00B 90.80A 96.00B 91.70 -.70 92.40 2295 ---- ---- ---- 89.60A 90.60 ---- ---- 2300 ---- 93.60B 88.50A 93.60B 89.50 -.60 90.10 2305 ---- ---- ---- 87.50A 88.40 ---- ---- 2310 ---- 91.30B 86.40A 91.30B 87.30 -.70 88.00 2315 ---- ---- ---- 85.30A 86.20 ---- ---- 2320 ---- 89.00B 84.30A 89.00B 85.10 -.80 85.90 2325 ---- 87.90B 83.30A 87.90B 84.10 -.80 84.90 2330 ---- 86.90B 82.30A 86.90B 83.10 -.80 83.90 2340 ---- 84.70B 80.20A 84.70B 81.00 -.90 81.90 2350 ---- 82.70B 78.30A 82.70B 79.10 -.90 80.00 2360 ---- 80.80B 76.40A 80.80B 77.20 -1.00 78.20 2370 ---- 78.90B 74.60A 78.90B 75.40 -1.00 76.40 2375 ---- 77.90B 73.70A 77.90B 74.50 -1.10 75.60 2380 ---- 77.00B 72.90A 77.00B 73.60 -1.10 74.70 2390 ---- 75.20B 71.20A 75.20B 71.80 -1.30 73.10 2400 ---- 73.40B 69.50A 73.40B 70.10 -1.40 71.50 1 2410 ---- ---- ---- 67.90A 68.50 ---- ---- 2420 ---- ---- ---- 66.30A 66.90 ---- ---- 2425 ---- 69.20B 65.60A 69.20B 66.10 -1.60 67.70 2450 ---- 65.30B 61.90A 65.30B 62.40 -1.80 64.20 2475 ---- 61.60B 58.50A 61.60B 58.90 -2.10 61.00 2500 ---- 58.20B 55.30A 55.30A 55.60 -2.30 40 57.90 3 2525 ---- ---- 52.30A 52.30A 52.60 -2.50 55.10 2550 ---- ---- 49.60A 49.60A 49.80 -2.70 52.50 2575 ---- ---- 47.00A 47.00A 47.10 -2.90 50.00 2600 ---- ---- ---- 44.60A 44.70 ---- ---- 2975 ---- ---- 22.10A 22.10A 22.00 -4.70 26.70 3000 ---- ---- 21.20A 21.20A 21.20 -4.70 25.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 869.10 -4.40 873.50 1275 ---- ---- ---- ---- 844.10 -4.40 848.50 1300 ---- ---- ---- ---- 819.10 -4.40 823.50 1325 ---- ---- ---- ---- 794.10 -4.40 798.50 1350 ---- ---- ---- ---- 769.10 -4.40 773.50 1375 ---- ---- ---- ---- 744.10 -4.40 748.50 1400 ---- ---- ---- ---- 719.10 -4.40 723.50 1425 ---- ---- ---- ---- 694.10 -4.40 698.50 1440 ---- ---- ---- ---- 679.10 -4.40 683.50 1450 ---- ---- ---- ---- 669.10 -4.40 673.50 1460 ---- ---- ---- ---- 659.10 -4.40 663.50 1470 ---- ---- ---- ---- 649.10 -4.40 653.50 1475 ---- ---- ---- ---- 644.10 -4.40 648.50 1480 ---- ---- ---- ---- 639.10 -4.40 643.50 1490 ---- ---- ---- ---- 629.10 -4.40 633.50 1500 ---- ---- ---- ---- 619.10 -4.40 623.50 1510 ---- ---- ---- ---- 609.10 -4.40 613.50 1520 ---- ---- ---- ---- 599.10 -4.40 603.50 1525 ---- ---- ---- ---- 594.20 -4.30 598.50 1530 ---- ---- ---- ---- 589.20 -4.30 593.50 1540 ---- ---- ---- ---- 579.40 -4.10 583.50 1545 ---- ---- ---- ---- 574.50 -4.00 578.50 1550 ---- ---- ---- ---- 569.60 -3.90 573.50 1555 ---- ---- ---- ---- 564.70 -3.90 568.60 1560 ---- ---- ---- ---- 559.80 -3.80 563.60 1565 ---- ---- ---- ---- 555.00 -3.70 558.70 1570 ---- ---- ---- ---- 550.10 -3.70 553.80 1575 ---- ---- ---- ---- 545.30 -3.60 548.90 1580 ---- ---- ---- ---- 540.50 -3.50 544.00 1585 ---- ---- ---- ---- 535.70 -3.40 539.10 1590 ---- ---- ---- ---- 530.90 -3.30 534.20 1595 ---- ---- ---- ---- 526.10 -3.30 529.40 1600 ---- ---- ---- ---- 521.40 -3.10 524.50 1605 ---- ---- ---- ---- 516.60 -3.10 519.70 1610 ---- ---- ---- ---- 511.90 -3.00 514.90 1615 ---- ---- ---- ---- 507.20 -2.90 510.10 1620 ---- ---- ---- ---- 502.50 -2.80 505.30 1625 ---- ---- ---- ---- 497.80 -2.70 500.50 1630 ---- ---- ---- ---- 493.10 -2.60 495.70 1635 ---- ---- ---- ---- 488.40 -2.50 490.90 1640 ---- ---- ---- ---- 483.70 -2.50 486.20 1645 ---- ---- ---- ---- 479.10 -2.40 481.50 1650 ---- ---- ---- ---- 474.40 -2.30 476.70 1655 ---- ---- ---- ---- 469.80 -2.20 472.00 1660 ---- ---- ---- ---- 465.20 -2.10 467.30 1665 ---- ---- ---- ---- 460.60 -2.00 462.60 1670 ---- ---- ---- ---- 456.00 -1.90 457.90 1675 ---- ---- ---- ---- 451.40 -1.90 453.30 1680 ---- ---- ---- ---- 446.80 -1.80 448.60 1685 ---- ---- ---- ---- 442.30 -1.70 444.00 1690 ---- ---- ---- ---- 437.70 -1.70 439.40 1695 ---- ---- ---- ---- 433.20 -1.50 434.70 1700 ---- ---- ---- ---- 428.70 -1.40 430.10 1705 ---- ---- ---- ---- 424.10 -1.50 425.60 1710 ---- ---- ---- ---- 419.70 -1.30 421.00 1715 ---- ---- ---- ---- 415.20 -1.20 416.40 1720 ---- ---- ---- ---- 410.70 -1.20 411.90 1725 ---- ---- ---- ---- 406.30 -1.10 407.40 1730 ---- ---- ---- ---- 401.80 -1.10 402.90 1735 ---- ---- ---- ---- 397.40 -1.00 398.40 1740 ---- ---- ---- ---- 393.00 -.90 393.90 1745 ---- ---- ---- ---- 388.70 -.80 389.50 1750 ---- ---- ---- ---- 384.30 -.80 385.10 1755 ---- ---- ---- ---- 380.00 -.60 380.60 1760 ---- ---- ---- ---- 375.70 -.60 376.30 1765 ---- ---- ---- ---- 371.40 -.50 371.90 1770 ---- ---- ---- ---- 367.10 -.40 367.50 1775 ---- ---- ---- ---- 362.80 -.40 363.20 1780 ---- ---- ---- ---- 358.60 -.30 358.90 1785 ---- ---- ---- ---- 354.40 -.20 354.60 1790 ---- ---- ---- ---- 350.20 -.20 350.40 1795 ---- ---- ---- ---- 346.00 -.10 346.10 1800 ---- ---- ---- ---- 341.90 UNCH 341.90 1805 ---- ---- ---- ---- 337.80 UNCH 337.80 1810 ---- ---- ---- ---- 333.70 +.10 333.60 1815 ---- ---- ---- ---- 329.70 +.20 329.50 1820 ---- ---- ---- ---- 325.70 +.30 325.40 1825 ---- ---- ---- ---- 321.70 +.40 321.30 1830 ---- ---- ---- ---- 317.70 +.40 317.30 1835 ---- ---- ---- ---- 313.80 +.50 313.30 1840 ---- ---- ---- ---- 309.90 +.60 309.30 1845 ---- ---- ---- ---- 306.00 +.60 305.40 1850 ---- ---- ---- ---- 302.20 +.70 301.50 1855 ---- ---- ---- ---- 298.40 +.80 297.60 1860 ---- ---- ---- ---- 294.70 +.90 293.80 1865 ---- ---- ---- ---- 290.90 +.90 290.00 1870 ---- ---- ---- ---- 287.20 +1.00 286.20 1875 ---- ---- ---- ---- 283.60 +1.10 282.50 1880 ---- ---- ---- ---- 280.00 +1.20 278.80 1885 ---- ---- ---- ---- 276.40 +1.30 275.10 1890 ---- ---- ---- ---- 272.80 +1.30 271.50 1895 ---- ---- ---- ---- 269.30 +1.40 267.90 1900 ---- ---- ---- ---- 265.80 +1.50 264.30 1905 ---- ---- ---- ---- 262.40 +1.60 260.80 1910 ---- ---- ---- ---- 259.00 +1.70 257.30 1915 ---- ---- ---- ---- 255.60 +1.70 253.90 1920 ---- ---- ---- ---- 252.30 +1.80 250.50 1925 ---- ---- ---- ---- 249.00 +1.90 247.10 1930 ---- ---- ---- ---- 245.80 +2.00 243.80 1935 ---- ---- ---- ---- 242.50 +2.00 240.50 1940 ---- ---- ---- ---- 239.40 +2.20 237.20 1945 ---- ---- ---- ---- 236.20 +2.20 234.00 1950 ---- ---- ---- ---- 233.10 +2.30 230.80 1955 ---- ---- ---- ---- 230.00 +2.30 227.70 1960 ---- ---- ---- ---- 227.00 +2.40 224.60 1965 ---- ---- ---- ---- 224.00 +2.50 221.50 1970 ---- ---- ---- ---- 221.10 +2.60 218.50 1975 ---- ---- ---- ---- 218.20 +2.70 215.50 1980 ---- ---- ---- ---- 215.30 +2.70 212.60 1985 ---- ---- ---- ---- 212.50 +2.80 209.70 1990 ---- ---- ---- ---- 209.70 +2.90 206.80 1995 ---- ---- ---- ---- 206.90 +2.90 204.00 2000 ---- ---- ---- ---- 204.20 +3.00 201.20 2005 ---- ---- ---- ---- 201.50 +3.10 198.40 2010 ---- ---- ---- ---- 198.80 +3.10 195.70 2015 ---- ---- ---- ---- 196.20 +3.20 193.00 2020 ---- ---- ---- ---- 193.60 +3.20 190.40 2025 ---- ---- ---- ---- 191.10 +3.30 187.80 2030 ---- ---- ---- ---- 188.60 +3.40 185.20 2035 ---- ---- ---- ---- 186.10 +3.40 182.70 2040 ---- ---- ---- ---- 183.70 +3.50 180.20 2045 ---- ---- ---- ---- 181.30 +3.50 177.80 2050 ---- ---- ---- ---- 178.90 +3.50 175.40 2055 ---- ---- ---- ---- 176.60 +3.60 173.00 2060 ---- ---- ---- ---- 174.30 +3.70 170.60 2065 ---- ---- ---- ---- 172.00 +3.70 168.30 2070 ---- ---- ---- ---- 169.80 +3.70 166.10 2075 ---- ---- ---- ---- 167.60 +3.80 163.80 2080 ---- ---- ---- ---- 165.40 +3.80 161.60 2085 ---- ---- ---- ---- 163.30 +3.90 159.40 2090 ---- ---- ---- ---- 161.20 +3.90 157.30 2095 ---- ---- ---- ---- 159.10 +3.90 155.20 2100 ---- ---- ---- ---- 157.00 +3.90 153.10 600 2105 ---- ---- ---- ---- 155.00 +3.90 151.10 2110 ---- ---- ---- ---- 153.10 +4.10 149.00 2115 ---- ---- ---- ---- 151.10 +4.00 147.10 2120 ---- ---- ---- ---- 149.20 +4.10 145.10 2125 ---- ---- ---- ---- 147.30 +4.10 143.20 2130 ---- ---- ---- ---- 145.40 +4.10 141.30 2135 ---- ---- ---- ---- 143.60 +4.20 139.40 2140 ---- ---- ---- ---- 141.80 +4.20 137.60 2145 ---- ---- ---- ---- 140.00 +4.20 135.80 2150 ---- ---- ---- ---- 138.20 +4.20 134.00 2155 ---- ---- ---- ---- 136.50 +4.30 132.20 2160 ---- ---- ---- ---- 134.70 +4.20 130.50 2165 ---- ---- ---- ---- 133.10 +4.30 128.80 2170 ---- ---- ---- ---- 131.40 +4.30 127.10 2175 ---- ---- ---- ---- 129.80 +4.30 125.50 2180 ---- ---- ---- ---- 128.10 +4.30 123.80 2185 ---- ---- ---- ---- 126.50 +4.30 122.20 2190 ---- ---- ---- ---- 125.00 +4.40 120.60 2195 ---- ---- ---- ---- 123.40 +4.30 119.10 2200 ---- ---- ---- ---- 121.90 +4.40 117.50 2205 ---- ---- ---- ---- 120.40 +4.40 116.00 2210 ---- ---- ---- ---- 118.90 +4.40 114.50 2215 ---- ---- ---- ---- 117.40 +4.40 113.00 2220 ---- ---- ---- ---- 115.90 +4.30 111.60 2225 ---- ---- ---- ---- 114.50 +4.40 110.10 2230 ---- ---- ---- ---- 113.10 +4.40 108.70 2235 ---- ---- ---- ---- 111.70 +4.40 107.30 2240 ---- ---- ---- ---- 110.30 +4.40 105.90 2245 ---- ---- ---- ---- 109.00 +4.50 104.50 2250 ---- ---- ---- ---- 107.60 +4.40 103.20 2255 ---- ---- ---- ---- 106.30 +4.40 101.90 2260 ---- ---- ---- ---- 105.00 +4.40 100.60 2265 ---- ---- ---- ---- 103.70 +4.40 99.30 2270 ---- ---- ---- ---- 102.40 +4.40 98.00 2275 ---- ---- ---- ---- 101.20 +4.50 96.70 2280 ---- ---- ---- ---- 99.90 +4.40 95.50 2285 ---- ---- ---- ---- 98.70 +4.40 94.30 2290 ---- ---- ---- ---- 97.50 +4.40 93.10 2295 ---- ---- ---- 2.00B 96.30 ---- ---- 2300 ---- ---- ---- ---- 95.10 +4.40 90.70 2305 ---- ---- ---- ---- 94.00 ---- ---- 2310 ---- ---- ---- ---- 92.80 +4.40 88.40 2315 ---- ---- ---- ---- 91.70 ---- ---- 2320 ---- ---- ---- ---- 90.60 +4.40 86.20 2325 ---- ---- ---- ---- 89.50 +4.40 85.10 2330 ---- ---- ---- ---- 88.40 +4.40 84.00 2340 ---- ---- ---- ---- 86.30 +4.40 81.90 2350 ---- ---- ---- ---- 84.20 +4.30 79.90 2360 ---- ---- ---- ---- 82.20 +4.30 77.90 2370 ---- ---- ---- ---- 80.30 +4.30 76.00 2375 ---- ---- ---- ---- 79.30 +4.30 75.00 2380 ---- ---- ---- ---- 78.40 +4.30 74.10 2390 ---- ---- ---- ---- 76.50 +4.20 72.30 2400 ---- ---- ---- ---- 74.70 +4.20 70.50 2410 ---- ---- ---- ---- 73.00 ---- ---- 2420 ---- ---- ---- ---- 71.30 ---- ---- 2425 ---- ---- ---- ---- 70.50 +4.10 66.40 2450 ---- ---- ---- ---- 66.50 +4.00 62.50 2475 ---- ---- ---- ---- 62.80 +3.90 58.90 2500 ---- ---- ---- ---- 59.40 +3.90 55.50 2525 ---- ---- ---- ---- 56.20 +3.80 52.40 2550 ---- ---- ---- ---- 53.20 +3.70 49.50 2575 ---- ---- ---- ---- 50.40 +3.60 46.80 2600 ---- ---- ---- 49.40A 47.80 ---- ---- 3400 ---- ---- ---- ---- 14.20 +1.50 12.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 883.80 -4.90 888.70 1275 ---- ---- ---- ---- 858.80 -4.90 863.70 1300 ---- ---- ---- ---- 833.80 -4.90 838.70 1325 ---- ---- ---- ---- 808.80 -4.90 813.70 1350 ---- ---- ---- ---- 783.80 -4.90 788.70 1375 ---- ---- ---- ---- 758.80 -4.90 763.70 1400 ---- ---- ---- ---- 733.80 -4.90 738.70 1425 ---- ---- ---- ---- 708.80 -4.90 713.70 1450 ---- ---- ---- ---- 683.80 -4.90 688.70 1460 ---- ---- ---- ---- 673.80 -4.90 678.70 1470 ---- ---- ---- ---- 663.80 -4.90 668.70 1475 ---- ---- ---- ---- 658.80 -4.90 663.70 1480 ---- ---- ---- ---- 653.80 -4.90 658.70 1490 ---- ---- ---- ---- 643.80 -4.90 648.70 1500 ---- ---- ---- ---- 633.90 -4.80 638.70 1510 ---- ---- ---- ---- 624.00 -4.70 628.70 1520 ---- ---- ---- ---- 614.10 -4.60 618.70 1525 ---- ---- ---- ---- 609.20 -4.50 613.70 1530 ---- ---- ---- ---- 604.30 -4.40 608.70 1540 ---- ---- ---- ---- 594.50 -4.20 598.70 1545 ---- ---- ---- ---- 589.60 -4.10 593.70 1550 ---- ---- ---- ---- 584.80 -3.90 588.70 1555 ---- ---- ---- ---- 579.90 -3.90 583.80 1560 ---- ---- ---- ---- 575.10 -3.70 578.80 1565 ---- ---- ---- ---- 570.20 -3.70 573.90 1570 ---- ---- ---- ---- 565.40 -3.60 569.00 1575 ---- ---- ---- ---- 560.60 -3.40 564.00 1580 ---- ---- ---- ---- 555.80 -3.30 559.10 1585 ---- ---- ---- ---- 551.00 -3.20 554.20 1590 ---- ---- ---- ---- 546.20 -3.20 549.40 1595 ---- ---- ---- ---- 541.50 -3.00 544.50 1600 ---- ---- ---- ---- 536.70 -2.90 539.60 1605 ---- ---- ---- ---- 532.00 -2.80 534.80 1610 ---- ---- ---- ---- 527.20 -2.70 529.90 1615 ---- ---- ---- ---- 522.50 -2.60 525.10 1620 ---- ---- ---- ---- 517.80 -2.50 520.30 1625 ---- ---- ---- ---- 513.10 -2.40 515.50 1630 ---- ---- ---- ---- 508.40 -2.30 510.70 1635 ---- ---- ---- ---- 503.70 -2.30 506.00 1640 ---- ---- ---- ---- 499.10 -2.10 501.20 1645 ---- ---- ---- ---- 494.40 -2.10 496.50 1650 ---- ---- ---- ---- 489.80 -1.90 491.70 1655 ---- ---- ---- ---- 485.10 -1.90 487.00 1660 ---- ---- ---- ---- 480.50 -1.80 482.30 1665 ---- ---- ---- ---- 475.90 -1.70 477.60 1670 ---- ---- ---- ---- 471.30 -1.60 472.90 1675 ---- ---- ---- ---- 466.70 -1.50 468.20 1680 ---- ---- ---- ---- 462.20 -1.40 463.60 1685 ---- ---- ---- ---- 457.60 -1.30 458.90 1690 ---- ---- ---- ---- 453.10 -1.20 454.30 1695 ---- ---- ---- ---- 448.60 -1.10 449.70 1700 ---- ---- ---- ---- 444.00 -1.10 445.10 1705 ---- ---- ---- ---- 439.50 -1.00 440.50 1710 ---- ---- ---- ---- 435.10 -.80 435.90 1715 ---- ---- ---- ---- 430.60 -.80 431.40 1720 ---- ---- ---- ---- 426.20 -.70 426.90 1725 ---- ---- ---- ---- 421.70 -.60 422.30 1730 ---- ---- ---- ---- 417.30 -.50 417.80 1735 ---- ---- ---- ---- 412.90 -.50 413.40 1740 ---- ---- ---- ---- 408.50 -.40 408.90 1745 ---- ---- ---- ---- 404.20 -.30 404.50 1750 ---- ---- ---- ---- 399.80 -.20 400.00 1755 ---- ---- ---- ---- 395.50 -.10 395.60 1760 ---- ---- ---- ---- 391.20 UNCH 391.20 1765 ---- ---- ---- ---- 386.90 UNCH 386.90 1770 ---- ---- ---- ---- 382.60 +.10 382.50 1775 ---- ---- ---- ---- 378.40 +.20 378.20 1780 ---- ---- ---- ---- 374.20 +.30 373.90 1785 ---- ---- ---- ---- 370.00 +.30 369.70 1790 ---- ---- ---- ---- 365.80 +.40 365.40 1795 ---- ---- ---- ---- 361.60 +.40 361.20 1800 ---- ---- ---- ---- 357.50 +.50 357.00 1805 ---- ---- ---- ---- 353.40 +.60 352.80 1810 ---- ---- ---- ---- 349.30 +.60 348.70 1815 ---- ---- ---- ---- 345.30 +.70 344.60 1820 ---- ---- ---- ---- 341.30 +.80 340.50 1825 ---- ---- ---- ---- 337.30 +.90 336.40 1830 ---- ---- ---- ---- 333.30 +.90 332.40 1835 ---- ---- ---- ---- 329.40 +1.00 328.40 1840 ---- ---- ---- ---- 325.50 +1.10 324.40 1845 ---- ---- ---- ---- 321.60 +1.10 320.50 1850 ---- ---- ---- ---- 317.80 +1.20 316.60 1855 ---- ---- ---- ---- 313.90 +1.20 312.70 1860 ---- ---- ---- ---- 310.20 +1.30 308.90 1865 ---- ---- ---- ---- 306.40 +1.30 305.10 1870 ---- ---- ---- ---- 302.70 +1.40 301.30 1875 ---- ---- ---- ---- 299.00 +1.50 297.50 1880 ---- ---- ---- ---- 295.40 +1.60 293.80 1885 ---- ---- ---- ---- 291.80 +1.60 290.20 1890 ---- ---- ---- ---- 288.20 +1.70 286.50 1895 ---- ---- ---- ---- 284.60 +1.70 282.90 1900 ---- ---- ---- ---- 281.10 +1.80 279.30 1905 ---- ---- ---- ---- 277.60 +1.90 275.70 1910 ---- ---- ---- ---- 274.20 +2.00 272.20 1915 ---- ---- ---- ---- 270.80 +2.10 268.70 1920 ---- ---- ---- ---- 267.40 +2.20 265.20 1925 ---- ---- ---- ---- 264.10 +2.30 261.80 1930 ---- ---- ---- ---- 260.80 +2.40 258.40 1935 ---- ---- ---- ---- 257.50 +2.50 255.00 1940 ---- ---- ---- ---- 254.30 +2.70 251.60 1945 ---- ---- ---- ---- 251.10 +2.80 248.30 1950 ---- ---- ---- ---- 247.90 +2.90 245.00 1955 ---- ---- ---- ---- 244.80 +3.10 241.70 1960 ---- ---- ---- ---- 241.70 +3.20 238.50 1965 ---- ---- ---- ---- 238.70 +3.40 235.30 1970 ---- ---- ---- ---- 235.60 +3.50 232.10 1975 ---- ---- ---- ---- 232.70 +3.70 229.00 1980 ---- ---- ---- ---- 229.70 +3.80 225.90 1985 ---- ---- ---- ---- 226.80 +3.90 222.90 1990 ---- ---- ---- ---- 224.00 +4.10 219.90 1995 ---- ---- ---- ---- 221.20 +4.30 216.90 2000 ---- ---- ---- ---- 218.40 +4.40 214.00 2005 ---- ---- ---- ---- 215.60 +4.50 211.10 2010 ---- ---- ---- ---- 212.90 +4.60 208.30 2015 ---- ---- ---- ---- 210.20 +4.70 205.50 2020 ---- ---- ---- ---- 207.60 +4.90 202.70 2025 ---- ---- ---- ---- 205.00 +5.00 200.00 2030 ---- ---- ---- ---- 202.40 +5.10 197.30 2035 ---- ---- ---- ---- 199.90 +5.20 194.70 2040 ---- ---- ---- ---- 197.40 +5.30 192.10 2045 ---- ---- ---- ---- 194.90 +5.40 189.50 2050 ---- ---- ---- ---- 192.50 +5.50 187.00 2055 ---- ---- ---- ---- 190.10 +5.60 184.50 2060 ---- ---- ---- ---- 187.70 +5.70 182.00 2065 ---- ---- ---- ---- 185.40 +5.80 179.60 2070 ---- ---- ---- ---- 183.10 +5.90 177.20 2075 ---- ---- ---- ---- 180.90 +6.00 174.90 2080 ---- ---- ---- ---- 178.60 +6.10 172.50 2085 ---- ---- ---- ---- 176.40 +6.20 170.20 2090 ---- ---- ---- ---- 174.30 +6.30 168.00 2095 ---- ---- ---- ---- 172.10 +6.30 165.80 2100 ---- ---- ---- ---- 170.00 +6.40 163.60 2105 ---- ---- ---- ---- 168.00 +6.60 161.40 2110 ---- ---- ---- ---- 165.90 +6.60 159.30 2115 ---- ---- ---- ---- 163.90 +6.70 157.20 2120 ---- ---- ---- ---- 161.90 +6.80 155.10 2125 ---- ---- ---- ---- 160.00 +6.90 153.10 2130 ---- ---- ---- ---- 158.10 +7.00 151.10 2135 ---- ---- ---- ---- 156.20 +7.10 149.10 2140 ---- ---- ---- ---- 154.30 +7.10 147.20 2145 ---- ---- ---- ---- 152.50 +7.20 145.30 2150 ---- ---- ---- ---- 150.70 +7.30 143.40 2155 ---- ---- ---- ---- 148.90 +7.40 141.50 2160 ---- ---- ---- ---- 147.10 +7.40 139.70 2165 ---- ---- ---- ---- 145.40 +7.50 137.90 2170 ---- ---- ---- ---- 143.60 +7.50 136.10 2175 ---- ---- ---- ---- 142.00 +7.60 134.40 2180 ---- ---- ---- ---- 140.30 +7.60 132.70 2185 ---- ---- ---- ---- 138.60 +7.60 131.00 2190 ---- ---- ---- ---- 137.00 +7.70 129.30 2195 ---- ---- ---- ---- 135.40 +7.70 127.70 2200 ---- ---- ---- ---- 133.80 +7.80 126.00 2205 ---- ---- ---- ---- 132.30 +7.90 124.40 2210 ---- ---- ---- ---- 130.70 +7.80 122.90 2215 ---- ---- ---- ---- 129.20 +7.90 121.30 2220 ---- ---- ---- ---- 127.70 +7.90 119.80 2225 ---- ---- ---- ---- 126.20 +7.90 118.30 2230 ---- ---- ---- ---- 124.80 +8.00 116.80 2235 ---- ---- ---- ---- 123.30 +8.00 115.30 2240 ---- ---- ---- ---- 121.90 +8.00 113.90 2245 ---- ---- ---- ---- 120.50 +8.00 112.50 2250 ---- ---- ---- ---- 119.10 +8.00 111.10 2255 ---- ---- ---- ---- 117.70 +8.00 109.70 2260 ---- ---- ---- ---- 116.40 +8.10 108.30 2265 ---- ---- ---- ---- 115.00 +8.00 107.00 2270 ---- ---- ---- ---- 113.70 +8.00 105.70 2275 ---- ---- ---- ---- 112.40 +8.00 104.40 2280 ---- ---- ---- ---- 111.10 +8.00 103.10 2285 ---- ---- ---- ---- 109.90 +8.10 101.80 2290 ---- ---- ---- ---- 108.60 +8.00 100.60 2295 ---- ---- ---- ---- 107.40 +8.10 99.30 2300 ---- ---- ---- ---- 106.10 +8.00 98.10 2305 ---- ---- ---- ---- 104.90 +8.00 96.90 2310 ---- ---- ---- ---- 103.70 +8.00 95.70 2315 ---- ---- ---- ---- 102.50 ---- ---- 2320 ---- ---- ---- ---- 101.40 +8.00 93.40 2325 ---- ---- ---- ---- 100.20 +7.90 92.30 2330 ---- ---- ---- ---- 99.10 +7.90 91.20 2335 ---- ---- ---- ---- 98.00 ---- ---- 2340 ---- ---- ---- ---- 96.90 +7.90 89.00 2350 ---- ---- ---- ---- 94.70 +7.80 86.90 2360 ---- ---- ---- ---- 92.60 +7.70 84.90 2370 ---- ---- ---- ---- 90.50 +7.60 82.90 2375 ---- ---- ---- ---- 89.50 +7.60 81.90 2380 ---- ---- ---- ---- 88.50 +7.60 80.90 2390 ---- ---- ---- ---- 86.60 +7.60 79.00 2400 ---- ---- ---- ---- 84.70 +7.50 77.20 2410 ---- ---- ---- ---- 82.90 ---- ---- 2420 ---- ---- ---- ---- 81.10 ---- ---- 2425 ---- ---- ---- ---- 80.20 +7.30 72.90 2430 ---- ---- ---- ---- 79.30 ---- ---- 2440 ---- ---- ---- ---- 77.60 ---- ---- 2450 ---- ---- ---- ---- 76.00 +7.10 68.90 2475 ---- ---- ---- ---- 72.00 +6.90 65.10 2500 ---- ---- ---- ---- 68.40 +6.80 61.60 2525 ---- ---- ---- ---- 64.90 +6.50 58.40 2550 ---- ---- ---- ---- 61.70 +6.30 55.40 2575 ---- ---- ---- ---- 58.70 +6.20 52.50 2600 ---- ---- ---- ---- 55.90 +6.00 49.90 2625 ---- ---- ---- ---- 53.30 ---- ---- OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1133.80 -4.90 1138.70 1025 ---- ---- ---- ---- 1108.80 -4.90 1113.70 1050 ---- ---- ---- ---- 1083.80 -4.90 1088.70 1075 ---- ---- ---- ---- 1058.80 -4.90 1063.70 1090 ---- ---- ---- ---- 1043.80 -4.90 1048.70 1100 ---- ---- ---- ---- 1033.80 -4.90 1038.70 1110 ---- ---- ---- ---- 1023.80 -4.90 1028.70 1120 ---- ---- ---- ---- 1013.80 -4.90 1018.70 1125 ---- ---- ---- ---- 1008.80 -4.90 1013.70 1130 ---- ---- ---- ---- 1003.80 -4.90 1008.70 1140 ---- ---- ---- ---- 993.80 -4.90 998.70 1150 ---- ---- ---- ---- 983.80 -4.90 988.70 1160 ---- ---- ---- ---- 973.80 -4.90 978.70 1170 ---- ---- ---- ---- 963.80 -4.90 968.70 1175 ---- ---- ---- ---- 958.80 -4.90 963.70 1180 ---- ---- ---- ---- 953.80 -4.90 958.70 1190 ---- ---- ---- ---- 943.80 -4.90 948.70 1195 ---- ---- ---- ---- 938.80 -4.90 943.70 1200 ---- ---- ---- ---- 933.80 -4.90 938.70 1205 ---- ---- ---- ---- 928.80 -4.90 933.70 1210 ---- ---- ---- ---- 923.80 -4.90 928.70 1215 ---- ---- ---- ---- 918.80 -4.90 923.70 1220 ---- ---- ---- ---- 913.80 -4.90 918.70 1225 ---- ---- ---- ---- 908.80 -4.90 913.70 1230 ---- ---- ---- ---- 903.80 -4.90 908.70 1235 ---- ---- ---- ---- 898.80 -4.90 903.70 1240 ---- ---- ---- ---- 893.80 -4.90 898.70 1245 ---- ---- ---- ---- 888.80 -4.90 893.70 1250 ---- ---- ---- ---- 883.80 -4.90 888.70 1255 ---- ---- ---- ---- 878.80 -4.90 883.70 1260 ---- ---- ---- ---- 873.80 -4.90 878.70 1265 ---- ---- ---- ---- 868.80 -4.90 873.70 1270 ---- ---- ---- ---- 863.80 -4.90 868.70 1275 ---- ---- ---- ---- 858.80 -4.90 863.70 1280 ---- ---- ---- ---- 853.80 -4.90 858.70 1285 ---- ---- ---- ---- 848.80 -4.90 853.70 1290 ---- ---- ---- ---- 843.80 -4.90 848.70 1295 ---- ---- ---- ---- 838.80 -4.90 843.70 1300 ---- ---- ---- ---- 833.80 -4.90 838.70 1305 ---- ---- ---- ---- 828.80 -4.90 833.70 1310 ---- ---- ---- ---- 823.80 -4.90 828.70 1315 ---- ---- ---- ---- 818.80 -4.90 823.70 1320 ---- ---- ---- ---- 813.80 -4.90 818.70 1325 ---- ---- ---- ---- 808.80 -4.90 813.70 1330 ---- ---- ---- ---- 803.80 -4.90 808.70 1335 ---- ---- ---- ---- 798.80 -4.90 803.70 1340 ---- ---- ---- ---- 793.80 -4.90 798.70 1345 ---- ---- ---- ---- 788.80 -4.90 793.70 1350 ---- ---- ---- ---- 783.80 -4.90 788.70 1355 ---- ---- ---- ---- 778.80 -4.90 783.70 1360 ---- ---- ---- ---- 773.80 -4.90 778.70 1365 ---- ---- ---- ---- 768.80 -4.90 773.70 1370 ---- ---- ---- ---- 763.80 -4.90 768.70 1375 ---- ---- ---- ---- 758.80 -4.90 763.70 1380 ---- ---- ---- ---- 753.80 -4.90 758.70 1385 ---- ---- ---- ---- 748.80 -4.90 753.70 1390 ---- ---- ---- ---- 743.80 -4.90 748.70 1395 ---- ---- ---- ---- 738.80 -4.90 743.70 1400 ---- ---- ---- ---- 733.80 -4.90 738.70 1405 ---- ---- ---- ---- 728.80 -4.90 733.70 1410 ---- ---- ---- ---- 723.80 -4.90 728.70 1415 ---- ---- ---- ---- 718.80 -4.90 723.70 1420 ---- ---- ---- ---- 713.80 -4.90 718.70 1425 ---- ---- ---- ---- 708.80 -4.90 713.70 1430 ---- ---- ---- ---- 703.80 -4.90 708.70 1435 ---- ---- ---- ---- 698.80 -4.90 703.70 1440 ---- ---- ---- ---- 693.80 -4.90 698.70 1445 ---- ---- ---- ---- 688.80 -4.90 693.70 1450 ---- ---- ---- ---- 683.80 -4.90 688.70 1455 ---- ---- ---- ---- 678.80 -4.90 683.70 1460 ---- ---- ---- ---- 673.80 -4.90 678.70 1465 ---- ---- ---- ---- 668.80 -4.90 673.70 1470 ---- ---- ---- ---- 663.80 -4.90 668.70 1475 ---- ---- ---- ---- 658.80 -4.90 663.70 1480 ---- ---- ---- ---- 653.80 -4.90 658.70 1485 ---- ---- ---- ---- 648.80 -4.90 653.70 1490 ---- ---- ---- ---- 643.90 -4.80 648.70 1495 ---- ---- ---- ---- 638.90 -4.80 643.70 1500 ---- ---- ---- ---- 634.00 -4.70 638.70 1505 ---- ---- ---- ---- 629.10 -4.60 633.70 1510 ---- ---- ---- ---- 624.10 -4.60 628.70 1515 ---- ---- ---- ---- 619.20 -4.50 623.70 1520 ---- ---- ---- ---- 614.40 -4.30 618.70 1525 ---- ---- ---- ---- 609.50 -4.20 613.70 1530 ---- ---- ---- ---- 604.60 -4.10 608.70 1535 ---- ---- ---- ---- 599.80 -3.90 603.70 1540 ---- ---- ---- ---- 594.90 -3.90 598.80 1545 ---- ---- ---- ---- 590.10 -3.70 593.80 1550 ---- ---- ---- ---- 585.30 -3.60 588.90 1555 ---- ---- ---- ---- 580.50 -3.50 584.00 1560 ---- ---- ---- ---- 575.70 -3.30 579.00 1565 ---- ---- ---- ---- 570.90 -3.30 574.20 1570 ---- ---- ---- ---- 566.20 -3.10 569.30 1575 ---- ---- ---- ---- 561.40 -3.00 564.40 1580 ---- ---- ---- ---- 556.70 -2.90 559.60 1585 ---- ---- ---- ---- 552.00 -2.70 554.70 1590 ---- ---- ---- ---- 547.20 -2.70 549.90 1595 ---- ---- ---- ---- 542.50 -2.60 545.10 1600 ---- ---- ---- ---- 537.80 -2.50 540.30 1605 ---- ---- ---- ---- 533.10 -2.40 535.50 1610 ---- ---- ---- ---- 528.50 -2.20 530.70 1615 ---- ---- ---- ---- 523.80 -2.10 525.90 1620 ---- ---- ---- ---- 519.10 -2.10 521.20 1625 ---- ---- ---- ---- 514.50 -1.90 516.40 1630 ---- ---- ---- ---- 509.90 -1.80 511.70 1635 ---- ---- ---- ---- 505.20 -1.70 506.90 1640 ---- ---- ---- ---- 500.60 -1.60 502.20 1645 ---- ---- ---- ---- 496.00 -1.50 497.50 1650 ---- ---- ---- ---- 491.40 -1.40 492.80 1655 ---- ---- ---- ---- 486.80 -1.30 488.10 1660 ---- ---- ---- ---- 482.20 -1.30 483.50 1665 ---- ---- ---- ---- 477.70 -1.10 478.80 1670 ---- ---- ---- ---- 473.10 -1.00 474.10 1675 ---- ---- ---- ---- 468.60 -.90 469.50 1680 ---- ---- ---- ---- 464.00 -.90 464.90 1685 ---- ---- ---- ---- 459.50 -.80 460.30 1690 ---- ---- ---- ---- 455.00 -.70 455.70 1695 ---- ---- ---- ---- 450.50 -.60 451.10 1700 ---- ---- ---- ---- 446.00 -.50 446.50 1705 ---- ---- ---- ---- 441.60 -.30 441.90 1710 ---- ---- ---- ---- 437.10 -.30 437.40 1715 ---- ---- ---- ---- 432.70 -.20 432.90 1720 ---- ---- ---- ---- 428.30 -.10 428.40 1725 ---- ---- ---- ---- 423.90 UNCH 423.90 1730 ---- ---- ---- ---- 419.50 +.10 419.40 1735 ---- ---- ---- ---- 415.10 +.10 415.00 1740 ---- ---- ---- ---- 410.80 +.30 410.50 1745 ---- ---- ---- ---- 406.40 +.20 406.20 1750 ---- ---- ---- ---- 402.10 +.30 401.80 1755 ---- ---- ---- ---- 397.80 +.40 397.40 1760 ---- ---- ---- ---- 393.60 +.50 393.10 1765 ---- ---- ---- ---- 389.30 +.50 388.80 1770 ---- ---- ---- ---- 385.10 +.60 384.50 1775 ---- ---- ---- ---- 380.90 +.60 380.30 1780 ---- ---- ---- ---- 376.70 +.60 376.10 1785 ---- ---- ---- ---- 372.60 +.70 371.90 1790 ---- ---- ---- ---- 368.50 +.80 367.70 1795 ---- ---- ---- ---- 364.40 +.80 363.60 1800 ---- ---- ---- ---- 360.40 +.90 359.50 1805 ---- ---- ---- ---- 356.30 +.90 355.40 1810 ---- ---- ---- ---- 352.30 +1.00 351.30 1815 ---- ---- ---- ---- 348.40 +1.10 347.30 1820 ---- ---- ---- ---- 344.50 +1.20 343.30 1825 ---- ---- ---- ---- 340.60 +1.30 339.30 1830 ---- ---- ---- ---- 336.70 +1.40 335.30 1835 ---- ---- ---- ---- 332.90 +1.50 331.40 1840 ---- ---- ---- ---- 329.20 +1.70 327.50 1845 ---- ---- ---- ---- 325.40 +1.80 323.60 1850 ---- ---- ---- ---- 321.70 +1.90 319.80 400 1855 ---- ---- ---- ---- 318.10 +2.20 315.90 1860 ---- ---- ---- ---- 314.50 +2.40 312.10 1865 ---- ---- ---- ---- 310.90 +2.60 308.30 1870 ---- ---- ---- ---- 307.40 +2.80 304.60 1875 ---- ---- ---- ---- 303.90 +3.00 300.90 1880 ---- ---- ---- ---- 300.40 +3.20 297.20 75 1885 ---- ---- ---- ---- 297.00 +3.50 293.50 1890 ---- ---- ---- ---- 293.70 +3.80 289.90 1895 ---- ---- ---- ---- 290.30 +4.00 286.30 1900 ---- ---- ---- ---- 287.00 +4.30 282.70 1905 ---- ---- ---- ---- 283.80 +4.60 279.20 1910 ---- ---- ---- ---- 280.60 +4.90 275.70 1915 ---- ---- ---- ---- 277.40 +5.20 272.20 1920 ---- ---- ---- ---- 274.20 +5.40 268.80 1925 ---- ---- ---- ---- 271.10 +5.70 265.40 1930 ---- ---- ---- ---- 268.00 +6.00 262.00 1935 ---- ---- ---- ---- 265.00 +6.30 258.70 1940 ---- ---- ---- ---- 262.00 +6.60 255.40 1945 ---- ---- ---- ---- 259.00 +6.90 252.10 1950 ---- ---- ---- ---- 256.10 +7.20 248.90 1955 ---- ---- ---- ---- 253.20 +7.50 245.70 1960 ---- ---- ---- ---- 250.30 +7.70 242.60 1965 ---- ---- ---- ---- 247.40 +7.90 239.50 1970 ---- ---- ---- ---- 244.60 +8.20 236.40 100 1975 ---- ---- ---- ---- 241.80 +8.40 233.40 1980 ---- ---- ---- ---- 239.00 +8.60 230.40 1985 ---- ---- ---- ---- 236.30 +8.90 227.40 1990 ---- ---- ---- ---- 233.60 +9.10 224.50 1995 ---- ---- ---- ---- 230.90 +9.30 221.60 2000 ---- ---- ---- ---- 228.20 +9.40 218.80 130 2005 ---- ---- ---- ---- 225.60 +9.70 215.90 2010 ---- ---- ---- ---- 223.00 +9.80 213.20 220 2015 ---- ---- ---- ---- 220.30 +9.90 210.40 2020 ---- ---- ---- ---- 217.80 +10.10 207.70 2025 ---- ---- ---- ---- 215.20 +10.10 205.10 2030 ---- ---- ---- ---- 212.70 +10.30 202.40 2035 ---- ---- ---- ---- 210.20 +10.40 199.80 2040 ---- ---- ---- ---- 207.70 +10.40 197.30 50 2045 ---- ---- ---- ---- 205.20 +10.50 194.70 2050 ---- ---- ---- ---- 202.70 +10.50 192.20 10 2055 ---- ---- ---- ---- 200.30 +10.50 189.80 2060 ---- ---- ---- ---- 197.90 +10.60 187.30 2065 ---- ---- ---- ---- 195.50 +10.50 185.00 2070 ---- ---- ---- ---- 193.20 +10.60 182.60 2075 ---- ---- ---- ---- 190.80 +10.50 180.30 2080 ---- ---- ---- ---- 188.50 +10.50 178.00 2085 ---- ---- ---- ---- 186.20 +10.50 175.70 2090 ---- ---- ---- ---- 184.00 +10.50 173.50 2095 ---- ---- ---- ---- 181.70 +10.40 171.30 2100 ---- ---- ---- ---- 179.50 +10.40 169.10 10 2105 ---- ---- ---- ---- 177.30 +10.30 167.00 2110 ---- ---- ---- ---- 175.10 +10.20 164.90 2115 ---- ---- ---- ---- 173.00 +10.20 162.80 2120 ---- ---- ---- ---- 170.90 +10.10 160.80 2125 ---- ---- ---- ---- 168.80 +10.00 158.80 2130 ---- ---- ---- ---- 166.70 +9.90 156.80 2135 ---- ---- ---- ---- 164.70 +9.80 154.90 2140 ---- ---- ---- ---- 162.70 +9.80 50 152.90 2145 ---- ---- ---- ---- 160.80 +9.80 151.00 2150 ---- ---- ---- ---- 158.90 +9.70 149.20 5 2155 ---- ---- ---- ---- 157.00 +9.70 147.30 2160 ---- ---- ---- ---- 155.20 +9.70 145.50 2165 ---- ---- ---- ---- 153.30 +9.50 143.80 2170 ---- ---- ---- ---- 151.60 +9.60 142.00 2175 ---- ---- ---- ---- 149.80 +9.50 140.30 2180 ---- ---- ---- ---- 148.10 +9.50 138.60 2185 ---- ---- ---- ---- 146.40 +9.50 136.90 2190 ---- ---- ---- ---- 144.70 +9.40 135.30 2195 ---- ---- ---- ---- 143.10 +9.50 133.60 2200 ---- ---- ---- ---- 141.50 +9.50 132.00 500 2205 ---- ---- ---- ---- 139.90 +9.40 130.50 2210 ---- ---- ---- ---- 138.30 +9.40 128.90 2215 ---- ---- ---- ---- 136.80 +9.40 127.40 2220 ---- ---- ---- ---- 135.20 +9.30 125.90 2225 ---- ---- ---- ---- 133.70 +9.30 124.40 2230 ---- ---- ---- ---- 132.20 +9.30 122.90 2235 ---- ---- ---- ---- 130.80 +9.30 121.50 2240 ---- ---- ---- ---- 129.30 +9.20 120.10 2245 ---- ---- ---- ---- 127.90 +9.20 118.70 2250 ---- ---- ---- ---- 126.50 +9.20 117.30 5 2255 ---- ---- ---- ---- 125.10 +9.10 116.00 2260 ---- ---- ---- ---- 123.80 +9.10 114.70 2265 ---- ---- ---- ---- 122.40 +9.10 113.30 2270 ---- ---- ---- ---- 121.10 +9.00 112.10 2275 ---- ---- ---- ---- 119.80 +9.00 110.80 2280 ---- ---- ---- ---- 118.50 +9.00 109.50 2285 ---- ---- ---- ---- 117.20 +8.90 108.30 2290 ---- ---- ---- ---- 115.90 +8.80 107.10 2295 ---- ---- ---- ---- 114.70 +8.80 105.90 2300 ---- ---- ---- ---- 113.40 +8.70 104.70 510 2305 ---- ---- ---- ---- 112.20 +8.70 103.50 2310 ---- ---- ---- ---- 111.00 +8.60 102.40 2315 ---- ---- ---- ---- 109.80 +8.50 101.30 2320 ---- ---- ---- ---- 108.70 +8.50 100.20 2325 ---- ---- ---- ---- 107.50 +8.40 99.10 2330 ---- ---- ---- ---- 106.40 +8.40 98.00 2335 ---- ---- ---- ---- 105.30 +8.40 96.90 2340 ---- ---- ---- ---- 104.20 +8.30 95.90 2345 ---- ---- ---- ---- 103.10 +8.30 94.80 2350 ---- ---- ---- ---- 102.00 +8.20 93.80 2355 ---- ---- ---- ---- 100.90 +8.10 92.80 2360 ---- ---- ---- ---- 99.90 +8.10 91.80 2370 ---- ---- ---- ---- 97.80 +8.00 89.80 2375 ---- ---- ---- ---- 96.80 +7.90 88.90 2380 ---- ---- ---- ---- 95.80 +7.90 87.90 2390 ---- ---- ---- ---- 93.80 +7.70 86.10 2400 ---- ---- ---- ---- 91.90 +7.70 84.20 22 2410 ---- ---- ---- ---- 90.10 +7.60 82.50 2420 ---- ---- ---- ---- 88.30 +7.50 80.80 2425 ---- ---- ---- ---- 87.40 +7.50 79.90 2430 ---- ---- ---- ---- 86.50 +7.40 79.10 2440 ---- ---- ---- ---- 84.80 +7.40 77.40 2450 ---- ---- ---- ---- 83.10 +7.30 75.80 2460 ---- ---- ---- ---- 81.50 +7.20 74.30 2475 ---- ---- ---- ---- 79.10 +7.10 72.00 2500 ---- 75.60B ---- 72.70B 75.30 +6.90 50 68.40 112 2525 ---- ---- ---- ---- 71.70 +6.70 65.00 2550 ---- ---- ---- ---- 68.40 +6.60 61.80 2575 ---- ---- ---- ---- 65.20 +6.40 58.80 2600 ---- ---- ---- ---- 62.30 +6.30 56.00 2625 ---- ---- ---- ---- 59.50 +6.20 53.30 2650 ---- ---- ---- ---- 56.80 +6.00 50.80 2800 ---- ---- ---- ---- 43.80 +5.40 38.40 2950 ---- ---- ---- ---- 34.60 +4.90 29.70 3000 ---- ---- ---- ---- 32.20 +4.80 27.40 3500 ---- ---- ---- ---- 18.00 +3.70 14.30 4000 ---- ---- ---- ---- 12.70 +3.10 9.60 900 ---- ---- ---- ---- 1233.80 -4.90 1238.70 925 ---- ---- ---- ---- 1208.80 -4.90 1213.70 950 ---- ---- ---- ---- 1183.80 -4.90 1188.70 975 ---- ---- ---- ---- 1158.80 -4.90 1163.70 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 871.80 -5.10 876.90 1300 ---- ---- ---- ---- 846.80 -5.10 851.90 1325 ---- ---- ---- ---- 821.80 -5.10 826.90 1350 ---- ---- ---- ---- 796.80 -5.10 801.90 1375 ---- ---- ---- ---- 771.80 -5.10 776.90 1400 ---- ---- ---- ---- 746.80 -5.10 751.90 1425 ---- ---- ---- ---- 721.80 -5.10 726.90 1450 ---- ---- ---- ---- 696.80 -5.10 701.90 1470 ---- ---- ---- ---- 676.80 -5.10 681.90 1475 ---- ---- ---- ---- 671.80 -5.10 676.90 1480 ---- ---- ---- ---- 666.80 -5.10 671.90 1490 ---- ---- ---- ---- 656.90 -5.00 661.90 1500 ---- ---- ---- ---- 647.10 -4.80 651.90 1510 ---- ---- ---- ---- 637.30 -4.60 641.90 1520 ---- ---- ---- ---- 627.50 -4.50 632.00 1525 ---- ---- ---- ---- 622.60 -4.40 627.00 1530 ---- ---- ---- ---- 617.80 -4.30 622.10 1540 ---- ---- ---- ---- 608.10 -4.10 612.20 1550 ---- ---- ---- ---- 598.50 -3.90 602.40 1560 ---- ---- ---- ---- 589.00 -3.60 592.60 1565 ---- ---- ---- ---- 584.20 -3.60 587.80 1570 ---- ---- ---- ---- 579.50 -3.40 582.90 1575 ---- ---- ---- ---- 574.70 -3.40 578.10 1580 ---- ---- ---- ---- 570.00 -3.20 573.20 1585 ---- ---- ---- ---- 565.30 -3.10 568.40 1590 ---- ---- ---- ---- 560.60 -3.00 563.60 1595 ---- ---- ---- ---- 555.90 -2.90 558.80 1600 ---- ---- ---- ---- 551.20 -2.90 554.10 1605 ---- ---- ---- ---- 546.60 -2.70 549.30 1610 ---- ---- ---- ---- 541.90 -2.60 544.50 1615 ---- ---- ---- ---- 537.30 -2.50 539.80 1620 ---- ---- ---- ---- 532.60 -2.50 535.10 1625 ---- ---- ---- ---- 528.00 -2.30 530.30 1630 ---- ---- ---- ---- 523.40 -2.20 525.60 1635 ---- ---- ---- ---- 518.80 -2.10 520.90 1640 ---- ---- ---- ---- 514.20 -2.00 516.20 1645 ---- ---- ---- ---- 509.60 -2.00 511.60 1650 ---- ---- ---- ---- 505.10 -1.80 506.90 1655 ---- ---- ---- ---- 500.50 -1.80 502.30 1660 ---- ---- ---- ---- 496.00 -1.60 497.60 1665 ---- ---- ---- ---- 491.40 -1.60 493.00 1670 ---- ---- ---- ---- 486.90 -1.50 488.40 1675 ---- ---- ---- ---- 482.40 -1.40 483.80 1680 ---- ---- ---- ---- 477.90 -1.30 479.20 1685 ---- ---- ---- ---- 473.40 -1.20 474.60 1690 ---- ---- ---- ---- 468.90 -1.20 470.10 1695 ---- ---- ---- ---- 464.50 -1.00 465.50 1700 ---- ---- ---- ---- 460.00 -1.00 461.00 1705 ---- ---- ---- ---- 455.60 -.90 456.50 1710 ---- ---- ---- ---- 451.20 -.80 452.00 1715 ---- ---- ---- ---- 446.70 -.80 447.50 1720 ---- ---- ---- ---- 442.40 -.70 443.10 1725 ---- ---- ---- ---- 438.00 -.60 438.60 1730 ---- ---- ---- ---- 433.60 -.60 434.20 1735 ---- ---- ---- ---- 429.30 -.50 429.80 1740 ---- ---- ---- ---- 424.90 -.50 425.40 1745 ---- ---- ---- ---- 420.60 -.40 421.00 1750 ---- ---- ---- ---- 416.30 -.30 416.60 1755 ---- ---- ---- ---- 412.00 -.30 412.30 1760 ---- ---- ---- ---- 407.80 -.10 407.90 1765 ---- ---- ---- ---- 403.50 -.10 403.60 1770 ---- ---- ---- ---- 399.30 -.10 399.40 1775 ---- ---- ---- ---- 395.10 UNCH 395.10 1780 ---- ---- ---- ---- 390.90 UNCH 390.90 1785 ---- ---- ---- ---- 386.70 +.10 386.60 1790 ---- ---- ---- ---- 382.60 +.20 382.40 1795 ---- ---- ---- ---- 378.50 +.20 378.30 1800 ---- ---- ---- ---- 374.40 +.30 374.10 1805 ---- ---- ---- ---- 370.30 +.30 370.00 1810 ---- ---- ---- ---- 366.30 +.40 365.90 1815 ---- ---- ---- ---- 362.20 +.40 361.80 1820 ---- ---- ---- ---- 358.20 +.40 357.80 1825 ---- ---- ---- ---- 354.30 +.50 353.80 1830 ---- ---- ---- ---- 350.30 +.50 349.80 1835 ---- ---- ---- ---- 346.40 +.60 345.80 1840 ---- ---- ---- ---- 342.50 +.60 341.90 1845 ---- ---- ---- ---- 338.70 +.70 338.00 1850 ---- ---- ---- ---- 334.90 +.80 334.10 1855 ---- ---- ---- ---- 331.10 +.80 330.30 1860 ---- ---- ---- ---- 327.30 +.80 326.50 1865 ---- ---- ---- ---- 323.60 +.90 322.70 1870 ---- ---- ---- ---- 319.90 +1.00 318.90 1875 ---- ---- ---- ---- 316.20 +1.00 315.20 1880 ---- ---- ---- ---- 312.60 +1.10 311.50 1885 ---- ---- ---- ---- 309.00 +1.10 307.90 1890 ---- ---- ---- ---- 305.40 +1.10 304.30 1895 ---- ---- ---- ---- 301.90 +1.20 300.70 1900 ---- ---- ---- ---- 298.40 +1.30 297.10 1905 ---- ---- ---- ---- 295.00 +1.40 293.60 1910 ---- ---- ---- ---- 291.50 +1.40 290.10 1915 ---- ---- ---- ---- 288.10 +1.50 286.60 1920 ---- ---- ---- ---- 284.80 +1.60 283.20 1925 ---- ---- ---- ---- 281.50 +1.70 279.80 1930 ---- ---- ---- ---- 278.20 +1.80 276.40 1935 ---- ---- ---- ---- 274.90 +1.90 273.00 1940 ---- ---- ---- ---- 271.70 +2.00 269.70 1945 ---- ---- ---- ---- 268.60 +2.20 266.40 1950 ---- ---- ---- ---- 265.40 +2.20 263.20 1955 ---- ---- ---- ---- 262.30 +2.40 259.90 1960 ---- ---- ---- ---- 259.20 +2.50 256.70 1965 ---- ---- ---- ---- 256.20 +2.70 253.50 1970 ---- ---- ---- ---- 253.20 +2.80 250.40 1975 ---- ---- ---- ---- 250.20 +2.90 247.30 1980 ---- ---- ---- ---- 247.30 +3.10 244.20 1985 ---- ---- ---- ---- 244.40 +3.30 241.10 1990 ---- ---- ---- ---- 241.60 +3.50 238.10 1995 ---- ---- ---- ---- 238.80 +3.70 235.10 2000 ---- ---- ---- ---- 236.00 +3.80 232.20 2005 ---- ---- ---- ---- 233.20 +3.90 229.30 2010 ---- ---- ---- ---- 230.50 +4.10 226.40 2015 ---- ---- ---- ---- 227.80 +4.20 223.60 2020 ---- ---- ---- ---- 225.20 +4.40 220.80 2025 ---- ---- ---- ---- 222.60 +4.60 218.00 2030 ---- ---- ---- ---- 220.00 +4.70 215.30 2035 ---- ---- ---- ---- 217.50 +4.90 212.60 2040 ---- ---- ---- ---- 215.00 +5.00 210.00 2045 ---- ---- ---- ---- 212.50 +5.10 207.40 2050 ---- ---- ---- ---- 210.10 +5.30 204.80 2055 ---- ---- ---- ---- 207.70 +5.40 202.30 2060 ---- ---- ---- ---- 205.30 +5.50 199.80 2065 ---- ---- ---- ---- 203.00 +5.70 197.30 2070 ---- ---- ---- ---- 200.70 +5.80 194.90 2075 ---- ---- ---- ---- 198.40 +5.90 192.50 2080 ---- ---- ---- ---- 196.20 +6.10 190.10 2085 ---- ---- ---- ---- 194.00 +6.20 187.80 2090 ---- ---- ---- ---- 191.80 +6.30 185.50 2095 ---- ---- ---- ---- 189.70 +6.40 183.30 2100 ---- ---- ---- ---- 187.60 +6.50 181.10 2105 ---- ---- ---- ---- 185.50 +6.60 178.90 2110 ---- ---- ---- ---- 183.40 +6.70 176.70 2115 ---- ---- ---- ---- 181.40 +6.80 174.60 2120 ---- ---- ---- ---- 179.40 +6.90 172.50 2125 ---- ---- ---- ---- 177.40 +7.00 170.40 2130 ---- ---- ---- ---- 175.50 +7.10 168.40 2135 ---- ---- ---- ---- 173.60 +7.20 166.40 2140 ---- ---- ---- ---- 171.70 +7.30 164.40 2145 ---- ---- ---- ---- 169.80 +7.30 162.50 2150 ---- ---- ---- ---- 168.00 +7.40 160.60 2155 ---- ---- ---- ---- 166.20 +7.50 158.70 2160 ---- ---- ---- ---- 164.40 +7.60 156.80 2165 ---- ---- ---- ---- 162.70 +7.70 155.00 2170 ---- ---- ---- ---- 160.90 +7.70 153.20 2175 ---- ---- ---- ---- 159.20 +7.80 151.40 2180 ---- ---- ---- ---- 157.50 +7.80 149.70 2185 ---- ---- ---- ---- 155.80 +7.80 148.00 2190 ---- ---- ---- ---- 154.20 +7.90 146.30 2195 ---- ---- ---- ---- 152.60 +8.00 144.60 2200 ---- ---- ---- ---- 151.00 +8.00 143.00 2205 ---- ---- ---- ---- 149.40 +8.10 141.30 2210 ---- ---- ---- ---- 147.80 +8.10 139.70 2215 ---- ---- ---- ---- 146.30 +8.10 138.20 2220 ---- ---- ---- ---- 144.70 +8.10 136.60 2225 ---- ---- ---- ---- 143.20 +8.10 135.10 2230 ---- ---- ---- ---- 141.70 +8.10 133.60 2235 ---- ---- ---- ---- 140.30 +8.20 132.10 2240 ---- ---- ---- ---- 138.80 +8.20 130.60 2245 ---- ---- ---- ---- 137.40 +8.20 129.20 2250 ---- ---- ---- ---- 136.00 +8.30 127.70 2255 ---- ---- ---- ---- 134.60 +8.30 126.30 2260 ---- ---- ---- ---- 133.20 +8.30 124.90 2265 ---- ---- ---- ---- 131.80 +8.20 123.60 2270 ---- ---- ---- ---- 130.40 +8.20 122.20 2275 ---- ---- ---- ---- 129.10 +8.20 120.90 2280 ---- ---- ---- ---- 127.80 +8.30 119.50 2285 ---- ---- ---- ---- 126.50 +8.30 118.20 2290 ---- ---- ---- ---- 125.20 +8.20 117.00 2295 ---- ---- ---- ---- 123.90 +8.20 115.70 2300 ---- ---- ---- ---- 122.60 +8.20 114.40 2305 ---- ---- ---- ---- 121.40 +8.20 113.20 2310 ---- ---- ---- ---- 120.10 +8.10 112.00 2315 ---- ---- ---- ---- 118.90 +8.10 110.80 2320 ---- ---- ---- ---- 117.70 +8.10 109.60 2325 ---- ---- ---- ---- 116.50 +8.00 108.50 2330 ---- ---- ---- ---- 115.30 +8.00 107.30 2335 ---- ---- ---- ---- 114.20 ---- ---- 2340 ---- ---- ---- ---- 113.00 +8.00 105.00 2345 ---- ---- ---- ---- 111.90 ---- ---- 2350 ---- ---- ---- ---- 110.80 +7.90 102.90 2360 ---- ---- ---- ---- 108.60 +7.90 100.70 2370 ---- ---- ---- ---- 106.40 +7.80 98.60 2375 ---- ---- ---- ---- 105.40 +7.80 97.60 2380 ---- ---- ---- ---- 104.30 +7.70 96.60 2390 ---- ---- ---- ---- 102.30 +7.60 94.70 2400 ---- ---- ---- ---- 100.30 +7.60 92.70 2410 ---- ---- ---- ---- 98.30 +7.40 90.90 2420 ---- ---- ---- ---- 96.40 ---- ---- 2425 ---- ---- ---- ---- 95.50 +7.30 88.20 2430 ---- ---- ---- ---- 94.60 ---- ---- 2440 ---- ---- ---- ---- 92.80 ---- ---- 2450 ---- ---- ---- ---- 91.00 +7.10 83.90 2475 ---- ---- ---- ---- 86.80 +6.90 79.90 2500 ---- ---- ---- ---- 82.90 +6.70 76.20 2525 ---- ---- ---- ---- 79.20 +6.50 72.70 2550 ---- ---- ---- ---- 75.70 +6.20 69.50 2575 ---- ---- ---- ---- 72.40 +6.00 66.40 2600 ---- ---- ---- ---- 69.40 +5.90 63.50 2625 ---- ---- ---- ---- 66.50 ---- ---- 2650 ---- ---- ---- ---- 63.80 ---- ---- OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 746.80 -5.10 751.90 1425 ---- ---- ---- ---- 721.80 -5.10 726.90 1450 ---- ---- ---- ---- 696.80 -5.10 701.90 1475 ---- ---- ---- ---- 671.90 -5.00 676.90 1500 ---- ---- ---- ---- 647.40 -4.50 651.90 1525 ---- ---- ---- ---- 623.20 -3.70 626.90 1550 ---- ---- ---- ---- 599.30 -2.90 602.20 1575 ---- ---- ---- ---- 575.70 -2.20 577.90 1580 ---- ---- ---- ---- 571.00 -2.00 573.00 1590 ---- ---- ---- ---- 561.70 -1.70 563.40 1600 ---- ---- ---- ---- 552.40 -1.40 553.80 1610 ---- ---- ---- ---- 543.20 -1.10 544.30 1620 ---- ---- ---- ---- 534.00 -.90 534.90 1625 ---- ---- ---- ---- 529.40 -.80 530.20 1630 ---- ---- ---- ---- 524.80 -.70 525.50 1640 ---- ---- ---- ---- 515.70 -.40 516.10 1650 ---- ---- ---- ---- 506.60 -.20 506.80 1660 ---- ---- ---- ---- 497.60 UNCH 497.60 1670 ---- ---- ---- ---- 488.60 +.20 488.40 1675 ---- ---- ---- ---- 484.20 +.40 483.80 1680 ---- ---- ---- ---- 479.70 +.40 479.30 1685 ---- ---- ---- ---- 475.20 +.50 474.70 1690 ---- ---- ---- ---- 470.80 +.60 470.20 1695 ---- ---- ---- ---- 466.40 +.70 465.70 1700 ---- ---- ---- ---- 462.00 +.80 461.20 1705 ---- ---- ---- ---- 457.60 +.90 456.70 1710 ---- ---- ---- ---- 453.20 +.90 452.30 1715 ---- ---- ---- ---- 448.80 +1.00 447.80 1720 ---- ---- ---- ---- 444.50 +1.10 443.40 1725 ---- ---- ---- ---- 440.10 +1.10 439.00 1730 ---- ---- ---- ---- 435.80 +1.20 434.60 1735 ---- ---- ---- ---- 431.50 +1.20 430.30 1740 ---- ---- ---- ---- 427.20 +1.30 425.90 1745 ---- ---- ---- ---- 422.90 +1.30 421.60 1750 ---- ---- ---- ---- 418.60 +1.30 417.30 1755 ---- ---- ---- ---- 414.40 +1.40 413.00 1760 ---- ---- ---- ---- 410.20 +1.50 408.70 1765 ---- ---- ---- ---- 406.00 +1.60 404.40 1770 ---- ---- ---- ---- 401.80 +1.60 400.20 1775 ---- ---- ---- ---- 397.60 +1.60 396.00 1780 ---- ---- ---- ---- 393.50 +1.70 391.80 1785 ---- ---- ---- ---- 389.30 +1.70 387.60 1790 ---- ---- ---- ---- 385.20 +1.70 383.50 1795 ---- ---- ---- ---- 381.20 +1.80 379.40 1800 ---- ---- ---- ---- 377.10 +1.80 375.30 1805 ---- ---- ---- ---- 373.10 +1.90 371.20 1810 ---- ---- ---- ---- 369.10 +2.00 367.10 1815 ---- ---- ---- ---- 365.10 +2.00 363.10 1820 ---- ---- ---- ---- 361.10 +2.00 359.10 1825 ---- ---- ---- ---- 357.20 +2.10 355.10 1830 ---- ---- ---- ---- 353.30 +2.10 351.20 1835 ---- ---- ---- ---- 349.40 +2.10 347.30 1840 ---- ---- ---- ---- 345.60 +2.20 343.40 1845 ---- ---- ---- ---- 341.80 +2.30 339.50 1850 ---- ---- ---- ---- 338.00 +2.30 335.70 1855 ---- ---- ---- ---- 334.20 +2.30 331.90 1860 ---- ---- ---- ---- 330.50 +2.40 328.10 1865 ---- ---- ---- ---- 326.80 +2.50 324.30 1870 ---- ---- ---- ---- 323.20 +2.60 320.60 1875 ---- ---- ---- ---- 319.60 +2.70 316.90 1880 ---- ---- ---- ---- 316.00 +2.70 313.30 1885 ---- ---- ---- ---- 312.40 +2.80 309.60 1890 ---- ---- ---- ---- 308.90 +2.90 306.00 1895 ---- ---- ---- ---- 305.40 +2.90 302.50 1900 ---- ---- ---- ---- 302.00 +3.10 298.90 1905 ---- ---- ---- ---- 298.60 +3.20 295.40 1910 ---- ---- ---- ---- 295.20 +3.30 291.90 1915 ---- ---- ---- ---- 291.80 +3.30 288.50 1920 ---- ---- ---- ---- 288.50 +3.40 285.10 1925 ---- ---- ---- ---- 285.30 +3.60 281.70 1930 ---- ---- ---- ---- 282.00 +3.70 278.30 1935 ---- ---- ---- ---- 278.80 +3.80 275.00 1940 ---- ---- ---- ---- 275.60 +3.90 271.70 1945 ---- ---- ---- ---- 272.50 +4.10 268.40 1950 ---- ---- ---- ---- 269.40 +4.30 265.10 1955 ---- ---- ---- ---- 266.30 +4.40 261.90 1960 ---- ---- ---- ---- 263.30 +4.60 258.70 1965 ---- ---- ---- ---- 260.30 +4.70 255.60 1970 ---- ---- ---- ---- 257.40 +4.90 252.50 1975 ---- ---- ---- ---- 254.40 +5.00 249.40 1980 ---- ---- ---- ---- 251.60 +5.30 246.30 1985 ---- ---- ---- ---- 248.70 +5.40 243.30 1990 ---- ---- ---- ---- 245.90 +5.60 240.30 1995 ---- ---- ---- ---- 243.10 +5.70 237.40 2000 ---- ---- ---- ---- 240.40 +6.00 234.40 2005 ---- ---- ---- ---- 237.70 +6.10 231.60 2010 ---- ---- ---- ---- 235.00 +6.30 228.70 2015 ---- ---- ---- ---- 232.40 +6.50 225.90 2020 ---- ---- ---- ---- 229.70 +6.50 223.20 2025 ---- ---- ---- ---- 227.20 +6.80 220.40 2030 ---- ---- ---- ---- 224.60 +6.90 217.70 2035 ---- ---- ---- ---- 222.10 +7.00 215.10 2040 ---- ---- ---- ---- 219.70 +7.20 212.50 2045 ---- ---- ---- ---- 217.30 +7.40 209.90 2050 ---- ---- ---- ---- 214.90 +7.60 207.30 2055 ---- ---- ---- ---- 212.50 +7.70 204.80 2060 ---- ---- ---- ---- 210.20 +7.80 202.40 2065 ---- ---- ---- ---- 207.90 +8.00 199.90 2070 ---- ---- ---- ---- 205.60 +8.10 197.50 2075 ---- ---- ---- ---- 203.30 +8.10 195.20 2080 ---- ---- ---- ---- 201.10 +8.30 192.80 2085 ---- ---- ---- ---- 199.00 +8.50 190.50 2090 ---- ---- ---- ---- 196.80 +8.50 188.30 2095 ---- ---- ---- ---- 194.70 +8.70 186.00 2100 ---- ---- ---- ---- 192.60 +8.80 183.80 2105 ---- ---- ---- ---- 190.60 +8.90 181.70 2110 ---- ---- ---- ---- 188.50 +9.00 179.50 2115 ---- ---- ---- ---- 186.50 +9.10 177.40 2120 ---- ---- ---- ---- 184.60 +9.20 175.40 2125 ---- ---- ---- ---- 182.60 +9.30 173.30 2130 ---- ---- ---- ---- 180.70 +9.40 171.30 2135 ---- ---- ---- ---- 178.80 +9.50 169.30 2140 ---- ---- ---- ---- 177.00 +9.60 167.40 2145 ---- ---- ---- ---- 175.10 +9.60 165.50 2150 ---- ---- ---- ---- 173.30 +9.70 163.60 2155 ---- ---- ---- ---- 171.50 +9.80 161.70 2160 ---- ---- ---- ---- 169.70 +9.80 159.90 2165 ---- ---- ---- ---- 168.00 +9.90 158.10 2170 ---- ---- ---- ---- 166.30 +10.00 156.30 2175 ---- ---- ---- ---- 164.60 +10.00 154.60 2180 ---- ---- ---- ---- 162.90 +10.10 152.80 2185 ---- ---- ---- ---- 161.30 +10.20 151.10 2190 ---- ---- ---- ---- 159.60 +10.10 149.50 2195 ---- ---- ---- ---- 158.00 +10.20 147.80 2200 ---- ---- ---- ---- 156.40 +10.20 146.20 2205 ---- ---- ---- ---- 154.90 +10.30 144.60 2210 ---- ---- ---- ---- 153.30 +10.30 143.00 2215 ---- ---- ---- ---- 151.80 +10.40 141.40 2220 ---- ---- ---- ---- 150.30 +10.40 139.90 2225 ---- ---- ---- ---- 148.80 +10.40 138.40 2230 ---- ---- ---- ---- 147.30 +10.40 136.90 2235 ---- ---- ---- ---- 145.80 +10.40 135.40 2240 ---- ---- ---- ---- 144.40 +10.50 133.90 2245 ---- ---- ---- ---- 143.00 +10.50 132.50 2250 ---- ---- ---- ---- 141.60 +10.50 131.10 2255 ---- ---- ---- ---- 140.20 +10.50 129.70 2260 ---- ---- ---- ---- 138.80 +10.50 128.30 2265 ---- ---- ---- ---- 137.40 +10.40 127.00 2270 ---- ---- ---- ---- 136.10 +10.50 125.60 2275 ---- ---- ---- ---- 134.70 +10.40 124.30 2280 ---- ---- ---- ---- 133.40 +10.40 123.00 2285 ---- ---- ---- ---- 132.10 +10.40 121.70 2290 ---- ---- ---- ---- 130.80 +10.40 120.40 2295 ---- ---- ---- ---- 129.50 +10.30 119.20 2300 ---- ---- ---- ---- 128.30 +10.40 117.90 2305 ---- ---- ---- ---- 127.00 +10.30 116.70 2310 ---- ---- ---- ---- 125.80 +10.30 115.50 2315 ---- ---- ---- ---- 124.60 +10.30 114.30 2320 ---- ---- ---- ---- 123.40 +10.30 113.10 2325 ---- ---- ---- ---- 122.20 +10.20 112.00 2330 ---- ---- ---- ---- 121.00 +10.20 110.80 2335 ---- ---- ---- ---- 119.80 ---- ---- 2340 ---- ---- ---- ---- 118.70 +10.10 108.60 2345 ---- ---- ---- ---- 117.60 ---- ---- 2350 ---- ---- ---- ---- 116.40 +10.00 106.40 2360 ---- ---- ---- ---- 114.20 +9.90 104.30 2370 ---- ---- ---- ---- 112.10 +9.90 102.20 2375 ---- ---- ---- ---- 111.00 +9.80 101.20 2380 ---- ---- ---- ---- 110.00 +9.80 100.20 2390 ---- ---- ---- ---- 107.90 +9.60 98.30 2400 ---- ---- ---- ---- 105.90 +9.50 96.40 2410 ---- ---- ---- ---- 104.00 +9.50 94.50 2420 ---- ---- ---- ---- 102.10 ---- ---- 2425 ---- ---- ---- ---- 101.10 +9.30 91.80 2430 ---- ---- ---- ---- 100.20 ---- ---- 2440 ---- ---- ---- ---- 98.40 ---- ---- 2450 ---- ---- ---- ---- 96.60 +9.00 87.60 2475 ---- ---- ---- ---- 92.40 +8.80 83.60 2500 ---- ---- ---- ---- 88.40 +8.50 79.90 2525 ---- ---- ---- ---- 84.70 +8.30 76.40 2550 ---- ---- ---- ---- 81.10 +8.00 73.10 2575 ---- ---- ---- ---- 77.80 +7.70 70.10 2600 ---- ---- ---- ---- 74.70 +7.50 67.20 2625 ---- ---- ---- ---- 71.80 ---- ---- 2650 ---- ---- ---- ---- 69.00 ---- ---- OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 684.30 -5.00 689.30 1500 ---- ---- ---- ---- 660.00 -4.30 664.30 1525 ---- ---- ---- ---- 635.90 -3.70 639.60 1550 ---- ---- ---- ---- 612.10 -3.00 615.10 1575 ---- ---- ---- ---- 588.60 -2.40 591.00 1600 ---- ---- ---- ---- 565.30 -1.80 567.10 1625 ---- ---- ---- ---- 542.30 -1.30 543.60 1650 ---- ---- ---- ---- 519.60 -.70 520.30 1660 ---- ---- ---- ---- 510.60 -.50 511.10 1670 ---- ---- ---- ---- 501.70 -.20 501.90 1675 ---- ---- ---- ---- 497.20 -.20 497.40 1680 ---- ---- ---- ---- 492.80 UNCH 492.80 1690 ---- ---- ---- ---- 484.00 +.20 483.80 1700 ---- ---- ---- ---- 475.10 +.30 474.80 1710 ---- ---- ---- ---- 466.40 +.60 465.80 1720 ---- ---- ---- ---- 457.70 +.80 456.90 1725 ---- ---- ---- ---- 453.40 +.90 452.50 1730 ---- ---- ---- ---- 449.10 +1.00 448.10 1740 ---- ---- ---- ---- 440.50 +1.20 439.30 1750 ---- ---- ---- ---- 432.00 +1.40 430.60 1760 ---- ---- ---- ---- 423.50 +1.50 422.00 1765 ---- ---- ---- ---- 419.30 +1.60 417.70 1770 ---- ---- ---- ---- 415.20 +1.70 413.50 1775 ---- ---- ---- ---- 411.00 +1.80 409.20 1780 ---- ---- ---- ---- 406.90 +1.90 405.00 1785 ---- ---- ---- ---- 402.70 +1.90 400.80 1790 ---- ---- ---- ---- 398.60 +2.00 396.60 1795 ---- ---- ---- ---- 394.60 +2.10 392.50 1800 ---- ---- ---- ---- 390.50 +2.20 388.30 1805 ---- ---- ---- ---- 386.50 +2.30 384.20 1810 ---- ---- ---- ---- 382.50 +2.40 380.10 1815 ---- ---- ---- ---- 378.50 +2.40 376.10 1820 ---- ---- ---- ---- 374.50 +2.50 372.00 1825 ---- ---- ---- ---- 370.60 +2.60 368.00 1830 ---- ---- ---- ---- 366.70 +2.60 364.10 1835 ---- ---- ---- ---- 362.80 +2.70 360.10 1840 ---- ---- ---- ---- 358.90 +2.70 356.20 1845 ---- ---- ---- ---- 355.10 +2.80 352.30 1850 ---- ---- ---- ---- 351.30 +2.90 348.40 1855 ---- ---- ---- ---- 347.50 +2.90 344.60 1860 ---- ---- ---- ---- 343.80 +3.00 340.80 1865 ---- ---- ---- ---- 340.10 +3.10 337.00 1870 ---- ---- ---- ---- 336.40 +3.20 333.20 1875 ---- ---- ---- ---- 332.70 +3.20 329.50 1880 ---- ---- ---- ---- 329.10 +3.20 325.90 1885 ---- ---- ---- ---- 325.50 +3.30 322.20 1890 ---- ---- ---- ---- 322.00 +3.40 318.60 1895 ---- ---- ---- ---- 318.50 +3.50 315.00 1900 ---- ---- ---- ---- 315.00 +3.50 311.50 1905 ---- ---- ---- ---- 311.50 +3.60 307.90 1910 ---- ---- ---- ---- 308.10 +3.60 304.50 1915 ---- ---- ---- ---- 304.70 +3.70 301.00 1920 ---- ---- ---- ---- 301.40 +3.80 297.60 1925 ---- ---- ---- ---- 298.10 +3.90 294.20 1930 ---- ---- ---- ---- 294.80 +4.00 290.80 1935 ---- ---- ---- ---- 291.60 +4.10 287.50 1940 ---- ---- ---- ---- 288.30 +4.10 284.20 1945 ---- ---- ---- ---- 285.20 +4.30 280.90 1950 ---- ---- ---- ---- 282.00 +4.30 277.70 1955 ---- ---- ---- ---- 278.90 +4.40 274.50 1960 ---- ---- ---- ---- 275.80 +4.50 271.30 1965 ---- ---- ---- ---- 272.80 +4.70 268.10 1970 ---- ---- ---- ---- 269.80 +4.80 265.00 1975 ---- ---- ---- ---- 266.80 +4.90 261.90 1980 ---- ---- ---- ---- 263.90 +5.10 258.80 1985 ---- ---- ---- ---- 261.00 +5.20 255.80 1990 ---- ---- ---- ---- 258.10 +5.30 252.80 1995 ---- ---- ---- ---- 255.30 +5.50 249.80 2000 ---- ---- ---- ---- 252.50 +5.60 246.90 2005 ---- ---- ---- ---- 249.70 +5.80 243.90 2010 ---- ---- ---- ---- 247.00 +5.90 241.10 2015 ---- ---- ---- ---- 244.30 +6.10 238.20 2020 ---- ---- ---- ---- 241.70 +6.30 235.40 2025 ---- ---- ---- ---- 239.00 +6.40 232.60 2030 ---- ---- ---- ---- 236.50 +6.70 229.80 2035 ---- ---- ---- ---- 233.90 +6.80 227.10 2040 ---- ---- ---- ---- 231.40 +7.00 224.40 2045 ---- ---- ---- ---- 228.90 +7.10 221.80 2050 ---- ---- ---- ---- 226.40 +7.30 219.10 2055 ---- ---- ---- ---- 224.00 +7.40 216.60 2060 ---- ---- ---- ---- 221.60 +7.60 214.00 2065 ---- ---- ---- ---- 219.30 +7.80 211.50 2070 ---- ---- ---- ---- 216.90 +7.90 209.00 2075 ---- ---- ---- ---- 214.60 +8.10 206.50 2080 ---- ---- ---- ---- 212.40 +8.30 204.10 2085 ---- ---- ---- ---- 210.20 +8.50 201.70 2090 ---- ---- ---- ---- 208.00 +8.60 199.40 2095 ---- ---- ---- ---- 205.80 +8.70 197.10 2100 ---- ---- ---- ---- 203.70 +8.90 194.80 2105 ---- ---- ---- ---- 201.50 +9.00 192.50 2110 ---- ---- ---- ---- 199.50 +9.20 190.30 2115 ---- ---- ---- ---- 197.40 +9.30 188.10 2120 ---- ---- ---- ---- 195.40 +9.40 186.00 2125 ---- ---- ---- ---- 193.40 +9.50 183.90 2130 ---- ---- ---- ---- 191.40 +9.60 181.80 2135 ---- ---- ---- ---- 189.50 +9.80 179.70 2140 ---- ---- ---- ---- 187.60 +9.90 177.70 2145 ---- ---- ---- ---- 185.70 +10.00 175.70 2150 ---- ---- ---- ---- 183.90 +10.10 173.80 2155 ---- ---- ---- ---- 182.00 +10.20 171.80 2160 ---- ---- ---- ---- 180.20 +10.30 169.90 2165 ---- ---- ---- ---- 178.40 +10.40 168.00 2170 ---- ---- ---- ---- 176.70 +10.50 166.20 2175 ---- ---- ---- ---- 175.00 +10.60 164.40 2180 ---- ---- ---- ---- 173.30 +10.70 162.60 2185 ---- ---- ---- ---- 171.60 +10.80 160.80 2190 ---- ---- ---- ---- 169.90 +10.90 159.00 2195 ---- ---- ---- ---- 168.30 +11.00 157.30 2200 ---- ---- ---- ---- 166.70 +11.10 155.60 2205 ---- ---- ---- ---- 165.10 +11.10 154.00 2210 ---- ---- ---- ---- 163.50 +11.20 152.30 2215 ---- ---- ---- ---- 162.00 +11.30 150.70 2220 ---- ---- ---- ---- 160.40 +11.30 149.10 2225 ---- ---- ---- ---- 158.90 +11.40 147.50 2230 ---- ---- ---- ---- 157.40 +11.40 146.00 2235 ---- ---- ---- ---- 156.00 +11.60 144.40 2240 ---- ---- ---- ---- 154.50 +11.60 142.90 2245 ---- ---- ---- ---- 153.10 +11.70 141.40 2250 ---- ---- ---- ---- 151.70 +11.70 140.00 2255 ---- ---- ---- ---- 150.30 +11.80 138.50 2260 ---- ---- ---- ---- 148.90 +11.80 137.10 2265 ---- ---- ---- ---- 147.50 +11.80 135.70 2270 ---- ---- ---- ---- 146.20 +11.90 134.30 2275 ---- ---- ---- ---- 144.90 +12.00 132.90 2280 ---- ---- ---- ---- 143.60 +12.10 131.50 2285 ---- ---- ---- ---- 142.30 +12.10 130.20 2290 ---- ---- ---- ---- 141.00 +12.10 128.90 2295 ---- ---- ---- ---- 139.70 +12.20 127.50 2300 ---- ---- ---- ---- 138.50 +12.20 126.30 2305 ---- ---- ---- ---- 137.30 +12.30 125.00 2310 ---- ---- ---- ---- 136.00 +12.30 123.70 2315 ---- ---- ---- ---- 134.80 +12.30 122.50 2320 ---- ---- ---- ---- 133.70 +12.50 121.20 2325 ---- ---- ---- ---- 132.50 +12.50 120.00 2330 ---- ---- ---- ---- 131.30 +12.50 118.80 2335 ---- ---- ---- ---- 130.20 ---- ---- 2340 ---- ---- ---- ---- 129.10 +12.60 116.50 2345 ---- ---- ---- ---- 127.90 ---- ---- 2350 ---- ---- ---- ---- 126.80 +12.60 114.20 2355 ---- ---- ---- ---- 125.80 ---- ---- 2360 ---- ---- ---- ---- 124.70 +12.70 112.00 2365 ---- ---- ---- ---- 123.60 ---- ---- 2370 ---- ---- ---- ---- 122.60 +12.80 109.80 2375 ---- ---- ---- ---- 121.50 +12.70 108.80 2380 ---- ---- ---- ---- 120.50 +12.80 107.70 2390 ---- ---- ---- ---- 118.50 +12.90 105.60 2400 ---- ---- ---- ---- 116.60 +13.00 103.60 2410 ---- ---- ---- ---- 114.70 +13.00 101.70 2420 ---- ---- ---- ---- 112.80 +13.00 99.80 2425 ---- ---- ---- ---- 111.90 +13.00 98.90 2430 ---- ---- ---- ---- 111.00 +13.10 97.90 2440 ---- ---- ---- ---- 109.20 ---- ---- 2450 ---- ---- ---- ---- 107.50 +13.10 94.40 2460 ---- ---- ---- ---- 105.80 ---- ---- 2475 ---- ---- ---- ---- 103.30 +13.10 90.20 2500 ---- ---- ---- ---- 99.40 +13.20 86.20 2525 ---- ---- ---- ---- 95.80 +13.30 82.50 2550 ---- ---- ---- ---- 92.30 +13.30 79.00 2575 ---- ---- ---- ---- 89.10 +13.30 75.80 2600 ---- ---- ---- ---- 86.00 +13.30 72.70 2625 ---- ---- ---- ---- 83.20 +13.40 69.80 2650 ---- ---- ---- ---- 80.40 ---- ---- OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 659.50 -4.80 664.30 1525 ---- ---- ---- ---- 635.30 -4.10 639.40 1550 ---- ---- ---- ---- 611.50 -3.40 614.90 1575 ---- ---- ---- ---- 588.00 -2.60 590.60 1600 ---- ---- ---- ---- 564.80 -2.00 566.80 1625 ---- ---- ---- ---- 542.00 -1.30 543.30 1650 ---- ---- ---- ---- 519.60 -.50 520.10 1675 ---- ---- ---- ---- 497.50 +.20 497.30 1680 ---- ---- ---- ---- 493.10 +.30 492.80 1690 ---- ---- ---- ---- 484.40 +.60 483.80 1700 ---- ---- ---- ---- 475.70 +.80 474.90 1710 ---- ---- ---- ---- 467.10 +1.10 466.00 1720 ---- ---- ---- ---- 458.60 +1.40 457.20 1725 ---- ---- ---- ---- 454.30 +1.50 452.80 1730 ---- ---- ---- ---- 450.10 +1.70 448.40 1740 ---- ---- ---- ---- 441.70 +1.90 439.80 1750 ---- ---- ---- ---- 433.30 +2.20 431.10 1760 ---- ---- ---- ---- 425.00 +2.40 422.60 1770 ---- ---- ---- ---- 416.80 +2.70 414.10 1775 ---- ---- ---- ---- 412.70 +2.80 409.90 1780 ---- ---- ---- ---- 408.70 +2.90 405.80 1785 ---- ---- ---- ---- 404.60 +3.00 401.60 1790 ---- ---- ---- ---- 400.60 +3.10 397.50 1795 ---- ---- ---- ---- 396.60 +3.30 393.30 1800 ---- ---- ---- ---- 392.60 +3.40 389.20 1805 ---- ---- ---- ---- 388.70 +3.50 385.20 1810 ---- ---- ---- ---- 384.80 +3.70 381.10 1815 ---- ---- ---- ---- 380.80 +3.70 377.10 1820 ---- ---- ---- ---- 377.00 +3.90 373.10 1825 ---- ---- ---- ---- 373.10 +4.00 369.10 1830 ---- ---- ---- ---- 369.20 +4.10 365.10 1835 ---- ---- ---- ---- 365.40 +4.20 361.20 1840 ---- ---- ---- ---- 361.60 +4.30 357.30 1845 ---- ---- ---- ---- 357.90 +4.50 353.40 1850 ---- ---- ---- ---- 354.20 +4.60 349.60 1855 ---- ---- ---- ---- 350.40 +4.60 345.80 1860 ---- ---- ---- ---- 346.80 +4.80 342.00 1865 ---- ---- ---- ---- 343.10 +4.90 338.20 1870 ---- ---- ---- ---- 339.50 +5.00 334.50 1875 ---- ---- ---- ---- 335.90 +5.10 330.80 1880 ---- ---- ---- ---- 332.40 +5.30 327.10 1885 ---- ---- ---- ---- 328.80 +5.40 323.40 1890 ---- ---- ---- ---- 325.30 +5.50 319.80 1895 ---- ---- ---- ---- 321.90 +5.70 316.20 1900 ---- ---- ---- ---- 318.40 +5.70 312.70 1905 ---- ---- ---- ---- 315.00 +5.80 309.20 1910 ---- ---- ---- ---- 311.60 +5.90 305.70 1915 ---- ---- ---- ---- 308.30 +6.10 302.20 1920 ---- ---- ---- ---- 305.00 +6.20 298.80 1925 ---- ---- ---- ---- 301.70 +6.30 295.40 1930 ---- ---- ---- ---- 298.50 +6.50 292.00 1935 ---- ---- ---- ---- 295.30 +6.60 288.70 1940 ---- ---- ---- ---- 292.10 +6.70 285.40 1945 ---- ---- ---- ---- 288.90 +6.80 282.10 1950 ---- ---- ---- ---- 285.80 +7.00 278.80 1955 ---- ---- ---- ---- 282.70 +7.10 275.60 1960 ---- ---- ---- ---- 279.70 +7.30 272.40 1965 ---- ---- ---- ---- 276.70 +7.40 269.30 1970 ---- ---- ---- ---- 273.70 +7.60 266.10 1975 ---- ---- ---- ---- 270.80 +7.80 263.00 1980 ---- ---- ---- ---- 267.80 +7.80 260.00 1985 ---- ---- ---- ---- 265.00 +8.10 256.90 1990 ---- ---- ---- ---- 262.10 +8.20 253.90 1995 ---- ---- ---- ---- 259.30 +8.30 251.00 2000 ---- ---- ---- ---- 256.50 +8.50 248.00 2005 ---- ---- ---- ---- 253.80 +8.70 245.10 2010 ---- ---- ---- ---- 251.10 +8.80 242.30 2015 ---- ---- ---- ---- 248.40 +9.00 239.40 2020 ---- ---- ---- ---- 245.80 +9.20 236.60 2025 ---- ---- ---- ---- 243.20 +9.30 233.90 2030 ---- ---- ---- ---- 240.60 +9.50 231.10 2035 ---- ---- ---- ---- 238.10 +9.60 228.50 2040 ---- ---- ---- ---- 235.60 +9.80 225.80 2045 ---- ---- ---- ---- 233.10 +9.90 223.20 2050 ---- ---- ---- ---- 230.70 +10.10 220.60 2055 ---- ---- ---- ---- 228.20 +10.20 218.00 2060 ---- ---- ---- ---- 225.90 +10.40 215.50 2065 ---- ---- ---- ---- 223.50 +10.40 213.10 2070 ---- ---- ---- ---- 221.20 +10.60 210.60 2075 ---- ---- ---- ---- 219.00 +10.80 208.20 2080 ---- ---- ---- ---- 216.70 +10.90 205.80 2085 ---- ---- ---- ---- 214.50 +11.00 203.50 2090 ---- ---- ---- ---- 212.30 +11.10 201.20 2095 ---- ---- ---- ---- 210.20 +11.30 198.90 2100 ---- ---- ---- ---- 208.10 +11.40 196.70 2105 ---- ---- ---- ---- 206.00 +11.50 194.50 2110 ---- ---- ---- ---- 203.90 +11.50 192.40 2115 ---- ---- ---- ---- 201.90 +11.70 190.20 2120 ---- ---- ---- ---- 199.90 +11.80 188.10 2125 ---- ---- ---- ---- 197.90 +11.80 186.10 2130 ---- ---- ---- ---- 196.00 +12.00 184.00 2135 ---- ---- ---- ---- 194.10 +12.10 182.00 2140 ---- ---- ---- ---- 192.20 +12.10 180.10 2145 ---- ---- ---- ---- 190.30 +12.20 178.10 2150 ---- ---- ---- ---- 188.50 +12.30 176.20 2155 ---- ---- ---- ---- 186.70 +12.40 174.30 2160 ---- ---- ---- ---- 184.90 +12.40 172.50 2165 ---- ---- ---- ---- 183.10 +12.40 170.70 2170 ---- ---- ---- ---- 181.40 +12.50 168.90 2175 ---- ---- ---- ---- 179.70 +12.60 167.10 2180 ---- ---- ---- ---- 178.00 +12.60 165.40 2185 ---- ---- ---- ---- 176.40 +12.80 163.60 2190 ---- ---- ---- ---- 174.70 +12.70 162.00 2195 ---- ---- ---- ---- 173.10 +12.80 160.30 2200 ---- ---- ---- ---- 171.50 +12.80 158.70 2205 ---- ---- ---- ---- 170.00 +13.00 157.00 2210 ---- ---- ---- ---- 168.40 +12.90 155.50 2215 ---- ---- ---- ---- 166.90 +13.00 153.90 2220 ---- ---- ---- ---- 165.40 +13.10 152.30 2225 ---- ---- ---- ---- 163.90 +13.10 150.80 2230 ---- ---- ---- ---- 162.40 +13.10 149.30 2235 ---- ---- ---- ---- 161.00 +13.20 147.80 2240 ---- ---- ---- ---- 159.50 +13.10 146.40 2245 ---- ---- ---- ---- 158.10 +13.20 144.90 2250 ---- ---- ---- ---- 156.70 +13.20 143.50 2255 ---- ---- ---- ---- 155.30 +13.20 142.10 2260 ---- ---- ---- ---- 154.00 +13.30 140.70 2265 ---- ---- ---- ---- 152.60 +13.20 139.40 2270 ---- ---- ---- ---- 151.30 +13.30 138.00 2275 ---- ---- ---- ---- 150.00 +13.30 136.70 2280 ---- ---- ---- ---- 148.70 +13.30 135.40 2285 ---- ---- ---- ---- 147.40 +13.30 134.10 2290 ---- ---- ---- ---- 146.20 +13.40 132.80 2295 ---- ---- ---- ---- 144.90 +13.30 131.60 2300 ---- ---- ---- ---- 143.70 +13.40 130.30 2305 ---- ---- ---- ---- 142.50 +13.40 129.10 2310 ---- ---- ---- ---- 141.30 +13.40 127.90 2315 ---- ---- ---- ---- 140.10 +13.40 126.70 2320 ---- ---- ---- ---- 138.90 +13.40 125.50 2325 ---- ---- ---- ---- 137.70 +13.40 124.30 2330 ---- ---- ---- ---- 136.60 +13.40 123.20 2335 ---- ---- ---- ---- 135.50 ---- ---- 2340 ---- ---- ---- ---- 134.30 +13.40 120.90 2345 ---- ---- ---- ---- 133.20 ---- ---- 2350 ---- ---- ---- ---- 132.20 +13.50 118.70 2355 ---- ---- ---- ---- 131.10 ---- ---- 2360 ---- ---- ---- ---- 130.00 +13.40 116.60 2365 ---- ---- ---- ---- 129.00 ---- ---- 2370 ---- ---- ---- ---- 127.90 +13.40 114.50 2375 ---- ---- ---- ---- 126.90 +13.40 113.50 2380 ---- ---- ---- ---- 125.90 +13.40 112.50 2390 ---- ---- ---- ---- 123.90 +13.40 110.50 2400 ---- ---- ---- ---- 122.00 +13.40 108.60 2410 ---- ---- ---- ---- 120.10 +13.40 106.70 2420 ---- ---- ---- ---- 118.20 +13.30 104.90 2425 ---- ---- ---- ---- 117.30 +13.30 104.00 2430 ---- ---- ---- ---- 116.40 +13.30 103.10 2440 ---- ---- ---- ---- 114.60 ---- ---- 2450 ---- ---- ---- ---- 112.90 +13.20 99.70 2460 ---- ---- ---- ---- 111.30 ---- ---- 2475 ---- ---- ---- ---- 108.80 +13.20 95.60 2500 ---- ---- ---- ---- 104.90 +13.10 91.80 2525 ---- ---- ---- ---- 101.30 +13.00 88.30 2550 ---- ---- ---- ---- 97.80 +12.90 84.90 2575 ---- ---- ---- ---- 94.60 +12.80 81.80 2600 ---- ---- ---- ---- 91.50 +12.60 78.90 2625 ---- ---- ---- ---- 88.70 +12.60 76.10 2650 ---- ---- ---- ---- 85.90 ---- ---- OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 671.60 -5.90 677.50 1525 ---- ---- ---- ---- 647.40 -5.60 653.00 1550 ---- ---- ---- ---- 623.60 -5.10 628.70 1575 ---- ---- ---- ---- 600.10 -4.60 604.70 1600 ---- ---- ---- ---- 576.90 -4.10 581.00 1625 ---- ---- ---- ---- 554.10 -3.60 557.70 1650 ---- ---- ---- ---- 531.70 -2.90 534.60 1675 ---- ---- ---- ---- 509.60 -2.20 511.80 1690 ---- ---- ---- ---- 496.50 -1.80 498.30 1700 ---- ---- ---- ---- 487.90 -1.50 489.40 1710 ---- ---- ---- ---- 479.30 -1.20 480.50 1720 ---- ---- ---- ---- 470.80 -.80 471.60 1725 ---- ---- ---- ---- 466.60 -.60 467.20 1730 ---- ---- ---- ---- 462.40 -.50 462.90 1740 ---- ---- ---- ---- 454.00 -.10 454.10 1750 ---- ---- ---- ---- 445.70 +.20 445.50 1760 ---- ---- ---- ---- 437.40 +.50 436.90 1770 ---- ---- ---- ---- 429.30 +.90 428.40 1775 ---- ---- ---- ---- 425.20 +1.00 424.20 1780 ---- ---- ---- ---- 421.20 +1.30 419.90 1790 ---- ---- ---- ---- 413.20 +1.60 411.60 1795 ---- ---- ---- ---- 409.30 +1.90 407.40 1800 ---- ---- ---- ---- 405.30 +2.00 403.30 1805 ---- ---- ---- ---- 401.40 +2.20 399.20 1810 ---- ---- ---- ---- 397.50 +2.40 395.10 1815 ---- ---- ---- ---- 393.60 +2.60 391.00 1820 ---- ---- ---- ---- 389.70 +2.70 387.00 1825 ---- ---- ---- ---- 385.90 +2.90 383.00 1830 ---- ---- ---- ---- 382.10 +3.10 379.00 1835 ---- ---- ---- ---- 378.30 +3.30 375.00 1840 ---- ---- ---- ---- 374.50 +3.40 371.10 1845 ---- ---- ---- ---- 370.80 +3.60 367.20 1850 ---- ---- ---- ---- 367.10 +3.80 363.30 1855 ---- ---- ---- ---- 363.40 +4.00 359.40 1860 ---- ---- ---- ---- 359.70 +4.10 355.60 1865 ---- ---- ---- ---- 356.10 +4.30 351.80 1870 ---- ---- ---- ---- 352.50 +4.50 348.00 1875 ---- ---- ---- ---- 348.90 +4.60 344.30 1880 ---- ---- ---- ---- 345.30 +4.70 340.60 1885 ---- ---- ---- ---- 341.80 +4.90 336.90 1890 ---- ---- ---- ---- 338.30 +5.00 333.30 1895 ---- ---- ---- ---- 334.80 +5.10 329.70 1900 ---- ---- ---- ---- 331.30 +5.20 326.10 1905 ---- ---- ---- ---- 327.90 +5.40 322.50 1910 ---- ---- ---- ---- 324.50 +5.50 319.00 1915 ---- ---- ---- ---- 321.20 +5.70 315.50 1920 ---- ---- ---- ---- 317.80 +5.70 312.10 1925 ---- ---- ---- ---- 314.50 +5.90 308.60 1930 ---- ---- ---- ---- 311.30 +6.10 305.20 1935 ---- ---- ---- ---- 308.00 +6.10 301.90 1940 ---- ---- ---- ---- 304.80 +6.30 298.50 1945 ---- ---- ---- ---- 301.60 +6.40 295.20 1950 ---- ---- ---- ---- 298.50 +6.60 291.90 1955 ---- ---- ---- ---- 295.40 +6.70 288.70 1960 ---- ---- ---- ---- 292.30 +6.80 285.50 1965 ---- ---- ---- ---- 289.20 +6.90 282.30 1970 ---- ---- ---- ---- 286.20 +7.10 279.10 1975 ---- ---- ---- ---- 283.20 +7.30 275.90 1980 ---- ---- ---- ---- 280.20 +7.40 272.80 1985 ---- ---- ---- ---- 277.30 +7.60 269.70 1990 ---- ---- ---- ---- 274.40 +7.70 266.70 1995 ---- ---- ---- ---- 271.60 +8.00 263.60 2000 ---- ---- ---- ---- 268.70 +8.10 260.60 2005 ---- ---- ---- ---- 265.90 +8.30 257.60 2010 ---- ---- ---- ---- 263.20 +8.50 254.70 2015 ---- ---- ---- ---- 260.50 +8.70 251.80 2020 ---- ---- ---- ---- 257.80 +8.90 248.90 2025 ---- ---- ---- ---- 255.10 +9.00 246.10 2030 ---- ---- ---- ---- 252.50 +9.20 243.30 2035 ---- ---- ---- ---- 249.90 +9.30 240.60 2040 ---- ---- ---- ---- 247.40 +9.50 237.90 2045 ---- ---- ---- ---- 244.80 +9.60 235.20 2050 ---- ---- ---- ---- 242.40 +9.90 232.50 2055 ---- ---- ---- ---- 239.90 +10.00 229.90 2060 ---- ---- ---- ---- 237.50 +10.10 227.40 2065 ---- ---- ---- ---- 235.10 +10.30 224.80 2070 ---- ---- ---- ---- 232.80 +10.50 222.30 2075 ---- ---- ---- ---- 230.50 +10.60 219.90 2080 ---- ---- ---- ---- 228.20 +10.80 217.40 2085 ---- ---- ---- ---- 226.00 +11.00 215.00 2090 ---- ---- ---- ---- 223.70 +11.10 212.60 2095 ---- ---- ---- ---- 221.60 +11.30 210.30 2100 ---- ---- ---- ---- 219.40 +11.50 207.90 2105 ---- ---- ---- ---- 217.30 +11.70 205.60 2110 ---- ---- ---- ---- 215.20 +11.90 203.30 2115 ---- ---- ---- ---- 213.20 +12.10 201.10 2120 ---- ---- ---- ---- 211.10 +12.30 198.80 2125 ---- ---- ---- ---- 209.10 +12.50 196.60 2130 ---- ---- ---- ---- 207.20 +12.80 194.40 2135 ---- ---- ---- ---- 205.20 +13.00 192.20 2140 ---- ---- ---- ---- 203.30 +13.20 190.10 2145 ---- ---- ---- ---- 201.40 +13.50 187.90 2150 ---- ---- ---- ---- 199.60 +13.80 185.80 2155 ---- ---- ---- ---- 197.70 +13.90 183.80 2160 ---- ---- ---- ---- 195.90 +14.20 181.70 2165 ---- ---- ---- ---- 194.10 +14.40 179.70 2170 ---- ---- ---- ---- 192.40 +14.80 177.60 2175 ---- ---- ---- ---- 190.60 +14.90 175.70 2180 ---- ---- ---- ---- 188.90 +15.20 173.70 2185 ---- ---- ---- ---- 187.20 +15.50 171.70 2190 ---- ---- ---- ---- 185.60 +15.80 169.80 2195 ---- ---- ---- ---- 183.90 +16.00 167.90 2200 ---- ---- ---- ---- 182.30 +16.30 166.00 2205 ---- ---- ---- ---- 180.70 +16.60 164.10 2210 ---- ---- ---- ---- 179.10 +16.80 162.30 2215 ---- ---- ---- ---- 177.50 +17.00 160.50 2220 ---- ---- ---- ---- 176.00 +17.30 158.70 2225 ---- ---- ---- ---- 174.50 +17.60 156.90 2230 ---- ---- ---- ---- 173.00 +17.90 155.10 2235 ---- ---- ---- ---- 171.50 +18.10 153.40 2240 ---- ---- ---- ---- 170.00 +18.30 151.70 2245 ---- ---- ---- ---- 168.50 +18.50 150.00 2250 ---- ---- ---- ---- 167.10 +18.80 148.30 2255 ---- ---- ---- ---- 165.70 +19.10 146.60 2260 ---- ---- ---- ---- 164.20 +19.20 145.00 2265 ---- ---- ---- ---- 162.80 +19.50 143.30 2270 ---- ---- ---- ---- 161.50 +19.80 141.70 2275 ---- ---- ---- ---- 160.10 +20.00 140.10 2280 ---- ---- ---- ---- 158.70 +20.10 138.60 2285 ---- ---- ---- ---- 157.40 +20.40 137.00 2290 ---- ---- ---- ---- 156.10 +20.60 135.50 2295 ---- ---- ---- ---- 154.70 +20.80 133.90 2300 ---- ---- ---- ---- 153.40 +21.00 132.40 2305 ---- ---- ---- ---- 152.10 +21.10 131.00 2310 ---- ---- ---- ---- 150.90 +21.40 129.50 2315 ---- ---- ---- ---- 149.60 +21.60 128.00 2320 ---- ---- ---- ---- 148.30 +21.70 126.60 2325 ---- ---- ---- ---- 147.10 +21.90 125.20 2330 ---- ---- ---- ---- 145.90 +22.10 123.80 2335 ---- ---- ---- ---- 144.60 +22.20 122.40 2340 ---- ---- ---- ---- 143.40 +22.40 121.00 2345 ---- ---- ---- ---- 142.20 ---- ---- 2350 ---- ---- ---- ---- 141.10 +22.70 118.40 2355 ---- ---- ---- ---- 139.90 ---- ---- 2360 ---- ---- ---- ---- 138.70 +23.00 115.70 2365 ---- ---- ---- ---- 137.60 ---- ---- 2370 ---- ---- ---- ---- 136.50 +23.30 113.20 2375 ---- ---- ---- ---- 135.30 +23.40 111.90 2380 ---- ---- ---- ---- 134.20 +23.50 110.70 2390 ---- ---- ---- ---- 132.10 +23.90 108.20 2400 ---- ---- ---- ---- 129.90 +24.10 105.80 2410 ---- ---- ---- ---- 127.80 +24.30 103.50 2420 ---- ---- ---- ---- 125.80 +24.60 101.20 2425 ---- ---- ---- ---- 124.80 +24.70 100.10 2430 ---- ---- ---- ---- 123.80 +24.80 99.00 2440 ---- ---- ---- ---- 121.90 +25.00 96.90 2450 ---- ---- ---- ---- 119.90 +25.10 94.80 2460 ---- ---- ---- ---- 118.10 ---- ---- 2470 ---- ---- ---- ---- 116.30 ---- ---- 2475 ---- ---- ---- ---- 115.40 +25.70 89.70 2500 ---- ---- ---- ---- 111.00 +26.10 84.90 2525 ---- ---- ---- ---- 107.00 +26.60 80.40 2550 ---- ---- ---- ---- 103.10 +26.90 76.20 2575 ---- ---- ---- ---- 99.40 +27.10 72.30 2600 ---- ---- ---- ---- 96.00 +27.50 68.50 2625 ---- ---- ---- ---- 92.70 +27.70 65.00 2650 ---- ---- ---- ---- 89.60 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1171.10 -6.30 1177.40 1025 ---- ---- ---- ---- 1146.10 -6.30 1152.40 1050 ---- ---- ---- ---- 1121.10 -6.30 1127.40 1075 ---- ---- ---- ---- 1096.10 -6.30 1102.40 1100 ---- ---- ---- ---- 1071.10 -6.30 1077.40 1125 ---- ---- ---- ---- 1046.10 -6.30 1052.40 1130 ---- ---- ---- ---- 1041.10 -6.30 1047.40 1140 ---- ---- ---- ---- 1031.10 -6.30 1037.40 1150 ---- ---- ---- ---- 1021.10 -6.30 1027.40 1160 ---- ---- ---- ---- 1011.10 -6.30 1017.40 1170 ---- ---- ---- ---- 1001.10 -6.30 1007.40 1175 ---- ---- ---- ---- 996.10 -6.30 1002.40 1180 ---- ---- ---- ---- 991.10 -6.30 997.40 1190 ---- ---- ---- ---- 981.10 -6.30 987.40 1200 ---- ---- ---- ---- 971.10 -6.30 977.40 1210 ---- ---- ---- ---- 961.10 -6.30 967.40 1220 ---- ---- ---- ---- 951.10 -6.30 957.40 1225 ---- ---- ---- ---- 946.10 -6.30 952.40 1230 ---- ---- ---- ---- 941.10 -6.30 947.40 1235 ---- ---- ---- ---- 936.10 -6.30 942.40 1240 ---- ---- ---- ---- 931.10 -6.30 937.40 1245 ---- ---- ---- ---- 926.10 -6.30 932.40 1250 ---- ---- ---- ---- 921.10 -6.30 927.40 1255 ---- ---- ---- ---- 916.10 -6.30 922.40 1260 ---- ---- ---- ---- 911.10 -6.30 917.40 1265 ---- ---- ---- ---- 906.10 -6.30 912.40 1270 ---- ---- ---- ---- 901.10 -6.30 907.40 1275 ---- ---- ---- ---- 896.10 -6.30 902.40 1280 ---- ---- ---- ---- 891.10 -6.30 897.40 1285 ---- ---- ---- ---- 886.10 -6.30 892.40 1290 ---- ---- ---- ---- 881.10 -6.30 887.40 1295 ---- ---- ---- ---- 876.10 -6.30 882.40 1300 ---- ---- ---- ---- 871.10 -6.30 877.40 1305 ---- ---- ---- ---- 866.10 -6.30 872.40 1310 ---- ---- ---- ---- 861.10 -6.30 867.40 1315 ---- ---- ---- ---- 856.10 -6.30 862.40 1320 ---- ---- ---- ---- 851.10 -6.30 857.40 1325 ---- ---- ---- ---- 846.10 -6.30 852.40 1330 ---- ---- ---- ---- 841.10 -6.30 847.40 1335 ---- ---- ---- ---- 836.10 -6.30 842.40 1340 ---- ---- ---- ---- 831.10 -6.30 837.40 1345 ---- ---- ---- ---- 826.10 -6.30 832.40 1350 ---- ---- ---- ---- 821.10 -6.30 827.40 1355 ---- ---- ---- ---- 816.10 -6.30 822.40 1360 ---- ---- ---- ---- 811.10 -6.30 817.40 1365 ---- ---- ---- ---- 806.10 -6.30 812.40 1370 ---- ---- ---- ---- 801.10 -6.30 807.40 1375 ---- ---- ---- ---- 796.10 -6.30 802.40 1380 ---- ---- ---- ---- 791.10 -6.30 797.40 1385 ---- ---- ---- ---- 786.10 -6.30 792.40 1390 ---- ---- ---- ---- 781.10 -6.30 787.40 1395 ---- ---- ---- ---- 776.10 -6.30 782.40 1400 ---- ---- ---- ---- 771.10 -6.30 777.40 1405 ---- ---- ---- ---- 766.10 -6.30 772.40 1410 ---- ---- ---- ---- 761.10 -6.30 767.40 1415 ---- ---- ---- ---- 756.10 -6.30 762.40 1420 ---- ---- ---- ---- 751.10 -6.30 757.40 1425 ---- ---- ---- ---- 746.20 -6.20 752.40 1430 ---- ---- ---- ---- 741.20 -6.20 747.40 1435 ---- ---- ---- ---- 736.30 -6.10 742.40 1440 ---- ---- ---- ---- 731.40 -6.00 737.40 1445 ---- ---- ---- ---- 726.50 -5.90 732.40 1450 ---- ---- ---- ---- 721.60 -5.80 727.40 1455 ---- ---- ---- ---- 716.70 -5.70 722.40 1460 ---- ---- ---- ---- 711.80 -5.60 717.40 1465 ---- ---- ---- ---- 707.00 -5.40 712.40 1470 ---- ---- ---- ---- 702.20 -5.20 707.40 1475 ---- ---- ---- ---- 697.30 -5.10 702.40 1480 ---- ---- ---- ---- 692.50 -4.90 697.40 1485 ---- ---- ---- ---- 687.70 -4.70 692.40 1490 ---- ---- ---- ---- 682.90 -4.50 687.40 1495 ---- ---- ---- ---- 678.20 -4.20 682.40 1500 ---- ---- ---- ---- 673.40 -4.10 677.50 1505 ---- ---- ---- ---- 668.70 -3.80 672.50 1510 ---- ---- ---- ---- 663.90 -3.70 667.60 1515 ---- ---- ---- ---- 659.20 -3.40 662.60 1520 ---- ---- ---- ---- 654.50 -3.20 657.70 1525 ---- ---- ---- ---- 649.80 -3.10 652.90 1530 ---- ---- ---- ---- 645.10 -2.90 648.00 1535 ---- ---- ---- ---- 640.40 -2.70 643.10 1540 ---- ---- ---- ---- 635.80 -2.50 638.30 1545 ---- ---- ---- ---- 631.10 -2.30 633.40 1550 ---- ---- ---- ---- 626.50 -2.10 628.60 1555 ---- ---- ---- ---- 621.90 -1.90 623.80 1560 ---- ---- ---- ---- 617.30 -1.70 619.00 1565 ---- ---- ---- ---- 612.70 -1.50 614.20 1570 ---- ---- ---- ---- 608.10 -1.40 609.50 1575 ---- ---- ---- ---- 603.50 -1.20 604.70 1580 ---- ---- ---- ---- 598.90 -1.10 600.00 1585 ---- ---- ---- ---- 594.40 -.90 595.30 1590 ---- ---- ---- ---- 589.80 -.80 590.60 1595 ---- ---- ---- ---- 585.30 -.60 585.90 1600 ---- ---- ---- ---- 580.80 -.40 581.20 1605 ---- ---- ---- ---- 576.30 -.20 576.50 1610 ---- ---- ---- ---- 571.80 UNCH 571.80 1615 ---- ---- ---- ---- 567.30 +.10 567.20 1620 ---- ---- ---- ---- 562.80 +.20 562.60 1625 ---- ---- ---- ---- 558.30 +.40 557.90 1630 ---- ---- ---- ---- 553.90 +.60 553.30 1635 ---- ---- ---- ---- 549.40 +.70 548.70 1640 ---- ---- ---- ---- 545.00 +.80 544.20 1645 ---- ---- ---- ---- 540.50 +.90 539.60 1650 ---- ---- ---- ---- 536.10 +1.10 535.00 1655 ---- ---- ---- ---- 531.70 +1.20 530.50 1660 ---- ---- ---- ---- 527.30 +1.40 525.90 1665 ---- ---- ---- ---- 522.90 +1.50 521.40 1670 ---- ---- ---- ---- 518.50 +1.60 516.90 1675 ---- ---- ---- ---- 514.20 +1.80 512.40 1680 ---- ---- ---- ---- 509.80 +1.90 507.90 1685 ---- ---- ---- ---- 505.50 +2.10 503.40 1690 ---- ---- ---- ---- 501.10 +2.10 499.00 1695 ---- ---- ---- ---- 496.80 +2.30 494.50 1700 ---- ---- ---- ---- 492.50 +2.40 490.10 1705 ---- ---- ---- ---- 488.10 +2.50 485.60 1710 ---- ---- ---- ---- 483.80 +2.60 481.20 1715 ---- ---- ---- ---- 479.50 +2.70 476.80 1720 ---- ---- ---- ---- 475.30 +2.90 472.40 1725 ---- ---- ---- ---- 471.00 +3.00 468.00 1730 ---- ---- ---- ---- 466.80 +3.10 463.70 1735 ---- ---- ---- ---- 462.50 +3.20 459.30 1740 ---- ---- ---- ---- 458.30 +3.30 455.00 1745 ---- ---- ---- ---- 454.10 +3.50 450.60 1750 ---- ---- ---- ---- 449.90 +3.60 446.30 1755 ---- ---- ---- ---- 445.70 +3.70 442.00 1760 ---- ---- ---- ---- 441.50 +3.70 437.80 1765 ---- ---- ---- ---- 437.40 +3.90 433.50 1770 ---- ---- ---- ---- 433.30 +4.10 429.20 1775 ---- ---- ---- ---- 429.10 +4.10 425.00 1780 ---- ---- ---- ---- 425.00 +4.20 420.80 1785 ---- ---- ---- ---- 421.00 +4.40 416.60 1790 ---- ---- ---- ---- 416.90 +4.50 412.40 1795 ---- ---- ---- ---- 412.90 +4.60 408.30 1800 ---- ---- ---- ---- 408.80 +4.70 404.10 1805 ---- ---- ---- ---- 404.80 +4.80 400.00 1810 ---- ---- ---- ---- 400.90 +5.00 395.90 1815 ---- ---- ---- ---- 396.90 +5.00 391.90 1820 ---- ---- ---- ---- 393.00 +5.20 387.80 1825 ---- ---- ---- ---- 389.10 +5.30 383.80 1830 ---- ---- ---- ---- 385.20 +5.40 379.80 1835 ---- ---- ---- ---- 381.30 +5.50 375.80 1840 ---- ---- ---- ---- 377.50 +5.70 371.80 1845 ---- ---- ---- ---- 373.70 +5.80 367.90 1850 ---- ---- ---- ---- 369.90 +5.90 364.00 1855 ---- ---- ---- ---- 366.20 +6.10 360.10 1860 ---- ---- ---- ---- 362.50 +6.20 356.30 1865 ---- ---- ---- ---- 358.80 +6.40 352.40 1870 ---- ---- ---- ---- 355.10 +6.40 348.70 1875 ---- ---- ---- ---- 351.50 +6.60 344.90 1880 ---- ---- ---- ---- 347.90 +6.70 341.20 1885 ---- ---- ---- ---- 344.40 +6.90 337.50 1890 ---- ---- ---- ---- 340.90 +7.10 333.80 1895 ---- ---- ---- ---- 337.40 +7.20 330.20 1900 ---- ---- ---- ---- 333.90 +7.30 326.60 1905 ---- ---- ---- ---- 330.50 +7.50 323.00 1910 ---- ---- ---- ---- 327.10 +7.60 319.50 1915 ---- ---- ---- ---- 323.70 +7.70 316.00 1920 ---- ---- ---- ---- 320.40 +7.90 312.50 1925 ---- ---- ---- ---- 317.10 +8.00 309.10 1930 ---- ---- ---- ---- 313.90 +8.20 305.70 1935 ---- ---- ---- ---- 310.70 +8.40 302.30 1940 ---- ---- ---- ---- 307.50 +8.50 299.00 1945 ---- ---- ---- ---- 304.30 +8.60 295.70 1950 ---- ---- ---- ---- 301.20 +8.70 292.50 1955 ---- ---- ---- ---- 298.20 +8.90 289.30 1960 ---- ---- ---- ---- 295.10 +9.00 286.10 1965 ---- ---- ---- ---- 292.10 +9.10 283.00 1970 ---- ---- ---- ---- 289.10 +9.20 279.90 1975 ---- ---- ---- ---- 286.20 +9.40 276.80 1980 ---- ---- ---- ---- 283.30 +9.50 273.80 1985 ---- ---- ---- ---- 280.40 +9.60 270.80 1990 ---- ---- ---- ---- 277.60 +9.70 267.90 1995 ---- ---- ---- ---- 274.80 +9.80 265.00 2000 ---- ---- ---- ---- 272.00 +9.90 262.10 266 2005 ---- ---- ---- ---- 269.30 +10.00 259.30 2010 ---- ---- ---- ---- 266.60 +10.10 256.50 2015 ---- ---- ---- ---- 263.90 +10.10 253.80 2020 ---- ---- ---- ---- 261.30 +10.20 251.10 2025 ---- ---- ---- ---- 258.70 +10.30 248.40 2030 ---- ---- ---- ---- 256.20 +10.50 245.70 2035 ---- ---- ---- ---- 253.60 +10.50 243.10 2040 ---- ---- ---- ---- 251.10 +10.50 240.60 2045 ---- ---- ---- ---- 248.70 +10.60 238.10 2050 ---- ---- ---- ---- 246.20 +10.60 235.60 2055 ---- ---- ---- ---- 243.80 +10.70 233.10 2060 ---- ---- ---- ---- 241.50 +10.80 230.70 2065 ---- ---- ---- ---- 239.10 +10.80 228.30 2070 ---- ---- ---- ---- 236.80 +10.80 226.00 2075 ---- ---- ---- ---- 234.60 +10.90 223.70 2080 ---- ---- ---- ---- 232.30 +10.90 221.40 2085 ---- ---- ---- ---- 230.10 +10.90 219.20 2090 ---- ---- ---- ---- 228.00 +11.00 217.00 2095 ---- ---- ---- ---- 225.80 +11.00 214.80 2100 ---- ---- ---- ---- 223.70 +11.00 212.70 350 2105 ---- ---- ---- ---- 221.60 +11.00 210.60 2110 ---- ---- ---- ---- 219.50 +10.90 208.60 2115 ---- ---- ---- ---- 217.50 +11.00 206.50 2120 ---- ---- ---- ---- 215.50 +11.00 204.50 2125 ---- ---- ---- ---- 213.50 +10.90 202.60 2130 ---- ---- ---- ---- 211.60 +11.00 200.60 2135 ---- ---- ---- ---- 209.60 +10.90 198.70 2140 ---- ---- ---- ---- 207.70 +10.80 196.90 2145 ---- ---- ---- ---- 205.90 +10.90 195.00 2150 ---- ---- ---- ---- 204.00 +10.80 193.20 2155 ---- ---- ---- ---- 202.20 +10.80 191.40 2160 ---- ---- ---- ---- 200.40 +10.70 189.70 2165 ---- ---- ---- ---- 198.60 +10.70 187.90 2170 ---- ---- ---- ---- 196.90 +10.70 186.20 2175 ---- ---- ---- ---- 195.20 +10.70 184.50 2180 ---- ---- ---- ---- 193.50 +10.60 182.90 2185 ---- ---- ---- ---- 191.80 +10.60 181.20 2190 ---- ---- ---- ---- 190.10 +10.50 179.60 2195 ---- ---- ---- ---- 188.50 +10.40 178.10 2200 ---- ---- ---- ---- 186.90 +10.40 176.50 2205 ---- ---- ---- ---- 185.30 +10.30 175.00 2210 ---- ---- ---- ---- 183.70 +10.30 173.40 2215 ---- ---- ---- ---- 182.10 +10.10 172.00 2220 ---- ---- ---- ---- 180.60 +10.10 170.50 2225 ---- ---- ---- ---- 179.10 +10.10 169.00 2230 ---- ---- ---- ---- 177.60 +10.00 167.60 2235 ---- ---- ---- ---- 176.10 +9.90 166.20 2240 ---- ---- ---- ---- 174.60 +9.80 164.80 2245 ---- ---- ---- ---- 173.10 +9.70 163.40 2250 ---- ---- ---- ---- 171.70 +9.70 162.00 2255 ---- ---- ---- ---- 170.30 +9.60 160.70 2260 ---- ---- ---- ---- 168.90 +9.60 159.30 2265 ---- ---- ---- ---- 167.50 +9.50 158.00 2270 ---- ---- ---- ---- 166.10 +9.40 156.70 2275 ---- ---- ---- ---- 164.80 +9.40 155.40 2280 ---- ---- ---- ---- 163.40 +9.20 154.20 2285 ---- ---- ---- ---- 162.10 +9.20 152.90 2290 ---- ---- ---- ---- 160.80 +9.20 151.60 2295 ---- ---- ---- ---- 159.50 +9.10 150.40 2300 ---- ---- ---- ---- 158.20 +9.00 149.20 1 2305 ---- ---- ---- ---- 156.90 +8.90 148.00 2310 ---- ---- ---- ---- 155.60 +8.90 146.70 2315 ---- ---- ---- ---- 154.40 +8.90 145.50 2320 ---- ---- ---- ---- 153.10 +8.70 144.40 2325 ---- ---- ---- ---- 151.90 +8.70 143.20 2330 ---- ---- ---- ---- 150.70 +8.70 142.00 2335 ---- ---- ---- ---- 149.50 +8.60 140.90 2340 ---- ---- ---- ---- 148.30 +8.60 139.70 2345 ---- ---- ---- ---- 147.10 +8.50 138.60 2350 ---- ---- ---- ---- 145.90 +8.50 137.40 2355 ---- ---- ---- ---- 144.80 +8.50 136.30 2360 ---- ---- ---- ---- 143.60 +8.40 135.20 2365 ---- ---- ---- ---- 142.50 +8.40 134.10 2370 ---- ---- ---- ---- 141.30 +8.30 133.00 2375 ---- ---- ---- ---- 140.20 +8.30 131.90 2380 ---- ---- ---- ---- 139.10 +8.30 130.80 2390 ---- ---- ---- ---- 136.90 +8.20 128.70 2400 ---- ---- ---- ---- 134.80 +8.20 126.60 1 2410 ---- ---- ---- ---- 132.70 +8.10 124.60 2420 ---- ---- ---- ---- 130.60 +8.10 122.50 2425 ---- ---- ---- ---- 129.60 +8.10 121.50 2430 ---- ---- ---- ---- 128.60 +8.10 120.50 2440 ---- ---- ---- ---- 126.60 +8.00 118.60 2450 ---- ---- ---- ---- 124.60 +8.00 116.60 2460 ---- ---- ---- ---- 122.70 +8.00 114.70 2470 ---- ---- ---- ---- 120.80 +8.00 112.80 2475 ---- ---- ---- ---- 119.90 +8.00 111.90 2500 ---- ---- ---- ---- 115.30 +7.90 107.40 3260 2525 ---- ---- ---- ---- 110.90 +7.90 103.00 2550 ---- ---- ---- ---- 106.70 +7.90 98.80 2575 ---- ---- ---- ---- 102.70 +7.90 94.80 2600 ---- ---- ---- ---- 98.80 +7.90 90.90 2625 ---- ---- ---- ---- 95.10 +7.90 87.20 2650 ---- ---- ---- ---- 91.60 +8.00 83.60 3000 ---- ---- ---- ---- 55.00 +7.60 47.40 338 3450 ---- ---- ---- ---- 32.70 ---- ---- 3475 ---- ---- ---- ---- 31.90 +5.20 26.70 3500 ---- ---- ---- ---- 31.10 +5.00 26.10 4 4000 ---- ---- ---- ---- 20.90 +2.20 18.70 7 950 ---- ---- ---- ---- 1221.10 -6.30 1227.40 975 ---- ---- ---- ---- 1196.10 -6.30 1202.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1183.10 -6.70 1189.80 1050 ---- ---- ---- ---- 1158.10 -6.70 1164.80 1075 ---- ---- ---- ---- 1133.10 -6.70 1139.80 1100 ---- ---- ---- ---- 1108.10 -6.70 1114.80 1125 ---- ---- ---- ---- 1083.10 -6.70 1089.80 1150 ---- ---- ---- ---- 1058.10 -6.70 1064.80 1175 ---- ---- ---- ---- 1033.10 -6.70 1039.80 1200 ---- ---- ---- ---- 1008.10 -6.70 1014.80 1220 ---- ---- ---- ---- 988.10 -6.70 994.80 1225 ---- ---- ---- ---- 983.10 -6.70 989.80 1230 ---- ---- ---- ---- 978.10 -6.70 984.80 1240 ---- ---- ---- ---- 968.10 -6.70 974.80 1250 ---- ---- ---- ---- 958.10 -6.70 964.80 1260 ---- ---- ---- ---- 948.10 -6.70 954.80 1270 ---- ---- ---- ---- 938.10 -6.70 944.80 1275 ---- ---- ---- ---- 933.10 -6.70 939.80 1280 ---- ---- ---- ---- 928.10 -6.70 934.80 1290 ---- ---- ---- ---- 918.10 -6.70 924.80 1300 ---- ---- ---- ---- 908.10 -6.70 914.80 1310 ---- ---- ---- ---- 898.10 -6.70 904.80 1315 ---- ---- ---- ---- 893.10 -6.70 899.80 1320 ---- ---- ---- ---- 888.10 -6.70 894.80 1325 ---- ---- ---- ---- 883.10 -6.70 889.80 1330 ---- ---- ---- ---- 878.10 -6.70 884.80 1335 ---- ---- ---- ---- 873.10 -6.70 879.80 1340 ---- ---- ---- ---- 868.10 -6.70 874.80 1345 ---- ---- ---- ---- 863.10 -6.70 869.80 1350 ---- ---- ---- ---- 858.10 -6.70 864.80 1355 ---- ---- ---- ---- 853.10 -6.70 859.80 1360 ---- ---- ---- ---- 848.10 -6.70 854.80 1365 ---- ---- ---- ---- 843.20 -6.60 849.80 1370 ---- ---- ---- ---- 838.20 -6.60 844.80 1375 ---- ---- ---- ---- 833.30 -6.50 839.80 1380 ---- ---- ---- ---- 828.30 -6.50 834.80 1385 ---- ---- ---- ---- 823.40 -6.40 829.80 1390 ---- ---- ---- ---- 818.50 -6.30 824.80 1395 ---- ---- ---- ---- 813.60 -6.20 819.80 1400 ---- ---- ---- ---- 808.80 -6.00 814.80 1405 ---- ---- ---- ---- 803.90 -5.90 809.80 1410 ---- ---- ---- ---- 799.10 -5.70 804.80 1415 ---- ---- ---- ---- 794.20 -5.60 799.80 1420 ---- ---- ---- ---- 789.40 -5.40 794.80 1425 ---- ---- ---- ---- 784.60 -5.20 789.80 1430 ---- ---- ---- ---- 779.80 -5.00 784.80 1435 ---- ---- ---- ---- 775.00 -4.80 779.80 1440 ---- ---- ---- ---- 770.20 -4.60 774.80 1445 ---- ---- ---- ---- 765.50 -4.30 769.80 1450 ---- ---- ---- ---- 760.70 -4.10 764.80 1455 ---- ---- ---- ---- 756.00 -3.90 759.90 1460 ---- ---- ---- ---- 751.30 -3.60 754.90 1465 ---- ---- ---- ---- 746.60 -3.40 750.00 1470 ---- ---- ---- ---- 741.90 -3.20 745.10 1475 ---- ---- ---- ---- 737.20 -3.00 740.20 1480 ---- ---- ---- ---- 732.50 -2.80 735.30 1485 ---- ---- ---- ---- 727.90 -2.60 730.50 1490 ---- ---- ---- ---- 723.20 -2.40 725.60 1495 ---- ---- ---- ---- 718.60 -2.20 720.80 1500 ---- ---- ---- ---- 714.00 -2.00 716.00 1505 ---- ---- ---- ---- 709.40 -1.80 711.20 1510 ---- ---- ---- ---- 704.80 -1.60 706.40 1515 ---- ---- ---- ---- 700.20 -1.40 701.60 1520 ---- ---- ---- ---- 695.60 -1.20 696.80 1525 ---- ---- ---- ---- 691.10 -1.00 692.10 1530 ---- ---- ---- ---- 686.50 -.80 687.30 1535 ---- ---- ---- ---- 682.00 -.60 682.60 1540 ---- ---- ---- ---- 677.40 -.50 677.90 1545 ---- ---- ---- ---- 672.90 -.30 673.20 1550 ---- ---- ---- ---- 668.40 -.20 668.60 1555 ---- ---- ---- ---- 663.90 UNCH 663.90 1560 ---- ---- ---- ---- 659.50 +.20 659.30 1565 ---- ---- ---- ---- 655.00 +.40 654.60 1570 ---- ---- ---- ---- 650.50 +.50 650.00 1575 ---- ---- ---- ---- 646.10 +.70 645.40 1580 ---- ---- ---- ---- 641.60 +.80 640.80 1585 ---- ---- ---- ---- 637.20 +.90 636.30 1590 ---- ---- ---- ---- 632.80 +1.10 631.70 1595 ---- ---- ---- ---- 628.40 +1.20 627.20 1600 ---- ---- ---- ---- 624.00 +1.40 622.60 1605 ---- ---- ---- ---- 619.60 +1.50 618.10 1610 ---- ---- ---- ---- 615.30 +1.70 613.60 1615 ---- ---- ---- ---- 610.90 +1.80 609.10 1620 ---- ---- ---- ---- 606.50 +1.90 604.60 1625 ---- ---- ---- ---- 602.20 +2.00 600.20 1630 ---- ---- ---- ---- 597.90 +2.20 595.70 1635 ---- ---- ---- ---- 593.50 +2.20 591.30 1640 ---- ---- ---- ---- 589.20 +2.40 586.80 1645 ---- ---- ---- ---- 584.90 +2.50 582.40 1650 ---- ---- ---- ---- 580.60 +2.60 578.00 1655 ---- ---- ---- ---- 576.40 +2.80 573.60 1660 ---- ---- ---- ---- 572.10 +2.80 569.30 1665 ---- ---- ---- ---- 567.80 +2.90 564.90 1670 ---- ---- ---- ---- 563.50 +3.00 560.50 1675 ---- ---- ---- ---- 559.30 +3.10 556.20 1680 ---- ---- ---- ---- 555.10 +3.30 551.80 1685 ---- ---- ---- ---- 550.80 +3.30 547.50 1690 ---- ---- ---- ---- 546.60 +3.40 543.20 1695 ---- ---- ---- ---- 542.40 +3.50 538.90 1700 ---- ---- ---- ---- 538.20 +3.60 534.60 1705 ---- ---- ---- ---- 534.00 +3.70 530.30 1710 ---- ---- ---- ---- 529.80 +3.80 526.00 1715 ---- ---- ---- ---- 525.60 +3.80 521.80 1720 ---- ---- ---- ---- 521.40 +3.90 517.50 1725 ---- ---- ---- ---- 517.20 +3.90 513.30 1730 ---- ---- ---- ---- 513.10 +4.10 509.00 1735 ---- ---- ---- ---- 508.90 +4.10 504.80 1740 ---- ---- ---- ---- 504.80 +4.20 500.60 1745 ---- ---- ---- ---- 500.60 +4.20 496.40 1750 ---- ---- ---- ---- 496.50 +4.30 492.20 1755 ---- ---- ---- ---- 492.40 +4.40 488.00 1760 ---- ---- ---- ---- 488.30 +4.40 483.90 1765 ---- ---- ---- ---- 484.20 +4.50 479.70 1770 ---- ---- ---- ---- 480.10 +4.50 475.60 1775 ---- ---- ---- ---- 476.10 +4.70 471.40 1780 ---- ---- ---- ---- 472.00 +4.70 467.30 1785 ---- ---- ---- ---- 468.00 +4.80 463.20 1790 ---- ---- ---- ---- 464.00 +4.90 459.10 1795 ---- ---- ---- ---- 460.00 +5.00 455.00 1800 ---- ---- ---- ---- 456.00 +5.00 451.00 1805 ---- ---- ---- ---- 452.00 +5.10 446.90 1810 ---- ---- ---- ---- 448.00 +5.10 442.90 1815 ---- ---- ---- ---- 444.10 +5.20 438.90 1820 ---- ---- ---- ---- 440.20 +5.30 434.90 1825 ---- ---- ---- ---- 436.30 +5.40 430.90 1830 ---- ---- ---- ---- 432.40 +5.40 427.00 1835 ---- ---- ---- ---- 428.50 +5.40 423.10 1840 ---- ---- ---- ---- 424.70 +5.60 419.10 1845 ---- ---- ---- ---- 420.80 +5.50 415.30 1850 ---- ---- ---- ---- 417.00 +5.60 411.40 1855 ---- ---- ---- ---- 413.30 +5.80 407.50 1860 ---- ---- ---- ---- 409.50 +5.80 403.70 1865 ---- ---- ---- ---- 405.80 +5.90 399.90 1870 ---- ---- ---- ---- 402.10 +6.00 396.10 1875 ---- ---- ---- ---- 398.40 +6.00 392.40 1880 ---- ---- ---- ---- 394.80 +6.10 388.70 1885 ---- ---- ---- ---- 391.10 +6.10 385.00 1890 ---- ---- ---- ---- 387.50 +6.20 381.30 1895 ---- ---- ---- ---- 384.00 +6.40 377.60 1900 ---- ---- ---- ---- 380.50 +6.50 374.00 1905 ---- ---- ---- ---- 377.00 +6.50 370.50 1910 ---- ---- ---- ---- 373.50 +6.60 366.90 1915 ---- ---- ---- ---- 370.10 +6.70 363.40 1920 ---- ---- ---- ---- 366.70 +6.80 359.90 1925 ---- ---- ---- ---- 363.30 +6.90 356.40 1930 ---- ---- ---- ---- 360.00 +7.00 353.00 1935 ---- ---- ---- ---- 356.70 +7.10 349.60 1940 ---- ---- ---- ---- 353.40 +7.10 346.30 1945 ---- ---- ---- ---- 350.20 +7.20 343.00 1950 ---- ---- ---- ---- 347.00 +7.30 339.70 1955 ---- ---- ---- ---- 343.80 +7.40 336.40 1960 ---- ---- ---- ---- 340.70 +7.50 333.20 1965 ---- ---- ---- ---- 337.60 +7.60 330.00 1970 ---- ---- ---- ---- 334.50 +7.60 326.90 1975 ---- ---- ---- ---- 331.50 +7.80 323.70 1980 ---- ---- ---- ---- 328.50 +7.90 320.60 1985 ---- ---- ---- ---- 325.60 +8.00 317.60 1990 ---- ---- ---- ---- 322.60 +8.00 314.60 1995 ---- ---- ---- ---- 319.70 +8.10 311.60 2000 ---- ---- ---- ---- 316.90 +8.30 308.60 2005 ---- ---- ---- ---- 314.10 +8.40 305.70 2010 ---- ---- ---- ---- 311.30 +8.50 302.80 2015 ---- ---- ---- ---- 308.50 +8.60 299.90 2020 ---- ---- ---- ---- 305.80 +8.70 297.10 2025 ---- ---- ---- ---- 303.10 +8.80 294.30 2030 ---- ---- ---- ---- 300.50 +9.00 291.50 2035 ---- ---- ---- ---- 297.90 +9.10 288.80 2040 ---- ---- ---- ---- 295.30 +9.20 286.10 2045 ---- ---- ---- ---- 292.70 +9.30 283.40 2050 ---- ---- ---- ---- 290.20 +9.40 280.80 2055 ---- ---- ---- ---- 287.70 +9.50 278.20 2060 ---- ---- ---- ---- 285.30 +9.70 275.60 2065 ---- ---- ---- ---- 282.80 +9.70 273.10 2070 ---- ---- ---- ---- 280.40 +9.90 270.50 2075 ---- ---- ---- ---- 278.10 +10.00 268.10 2080 ---- ---- ---- ---- 275.70 +10.10 265.60 2085 ---- ---- ---- ---- 273.50 +10.30 263.20 2090 ---- ---- ---- ---- 271.20 +10.40 260.80 2095 ---- ---- ---- ---- 268.90 +10.40 258.50 2100 ---- ---- ---- ---- 266.70 +10.60 256.10 2105 ---- ---- ---- ---- 264.60 +10.80 253.80 2110 ---- ---- ---- ---- 262.40 +10.80 251.60 2115 ---- ---- ---- ---- 260.30 +11.00 249.30 2120 ---- ---- ---- ---- 258.20 +11.10 247.10 2125 ---- ---- ---- ---- 256.20 +11.20 245.00 2130 ---- ---- ---- ---- 254.10 +11.30 242.80 2135 ---- ---- ---- ---- 252.10 +11.40 240.70 2140 ---- ---- ---- ---- 250.10 +11.50 238.60 2145 ---- ---- ---- ---- 248.20 +11.60 236.60 2150 ---- ---- ---- ---- 246.30 +11.80 234.50 2155 ---- ---- ---- ---- 244.40 +11.90 232.50 2160 ---- ---- ---- ---- 242.50 +11.90 230.60 2165 ---- ---- ---- ---- 240.70 +12.10 228.60 2170 ---- ---- ---- ---- 238.80 +12.10 226.70 2175 ---- ---- ---- ---- 237.10 +12.30 224.80 2180 ---- ---- ---- ---- 235.30 +12.30 223.00 2185 ---- ---- ---- ---- 233.50 +12.40 221.10 2190 ---- ---- ---- ---- 231.80 +12.50 219.30 2195 ---- ---- ---- ---- 230.10 +12.60 217.50 2200 ---- ---- ---- ---- 228.50 +12.70 215.80 2205 ---- ---- ---- ---- 226.80 +12.80 214.00 2210 ---- ---- ---- ---- 225.20 +12.90 212.30 2215 ---- ---- ---- ---- 223.60 +13.00 210.60 2220 ---- ---- ---- ---- 222.00 +13.00 209.00 2225 ---- ---- ---- ---- 220.40 +13.10 207.30 2230 ---- ---- ---- ---- 218.90 +13.20 205.70 2235 ---- ---- ---- ---- 217.40 +13.30 204.10 2240 ---- ---- ---- ---- 215.90 +13.40 202.50 2245 ---- ---- ---- ---- 214.40 +13.40 201.00 2250 ---- ---- ---- ---- 212.90 +13.40 199.50 2255 ---- ---- ---- ---- 211.50 +13.60 197.90 2260 ---- ---- ---- ---- 210.00 +13.50 196.50 2265 ---- ---- ---- ---- 208.60 +13.60 195.00 2270 ---- ---- ---- ---- 207.20 +13.70 193.50 2275 ---- ---- ---- ---- 205.90 +13.80 192.10 2280 ---- ---- ---- ---- 204.50 +13.80 190.70 2285 ---- ---- ---- ---- 203.10 +13.80 189.30 2290 ---- ---- ---- ---- 201.80 +13.90 187.90 2295 ---- ---- ---- ---- 200.50 +13.90 186.60 2300 ---- ---- ---- ---- 199.20 +14.00 185.20 2305 ---- ---- ---- ---- 197.90 +14.00 183.90 2310 ---- ---- ---- ---- 196.70 +14.10 182.60 2315 ---- ---- ---- ---- 195.40 +14.10 181.30 2320 ---- ---- ---- ---- 194.20 +14.10 180.10 2325 ---- ---- ---- ---- 192.90 +14.10 178.80 2330 ---- ---- ---- ---- 191.70 +14.10 177.60 2335 ---- ---- ---- ---- 190.50 +14.20 176.30 2340 ---- ---- ---- ---- 189.30 +14.20 175.10 2345 ---- ---- ---- ---- 188.20 +14.30 173.90 2350 ---- ---- ---- ---- 187.00 +14.30 172.70 2355 ---- ---- ---- ---- 185.80 +14.20 171.60 2360 ---- ---- ---- ---- 184.70 +14.30 170.40 2365 ---- ---- ---- ---- 183.60 +14.30 169.30 2370 ---- ---- ---- ---- 182.50 +14.30 168.20 2375 ---- ---- ---- ---- 181.40 +14.30 167.10 2380 ---- ---- ---- ---- 180.30 +14.30 166.00 2385 ---- ---- ---- ---- 179.20 ---- ---- 2390 ---- ---- ---- ---- 178.10 +14.30 163.80 2395 ---- ---- ---- ---- 177.10 ---- ---- 2400 ---- ---- ---- ---- 176.10 +14.40 161.70 2405 ---- ---- ---- ---- 175.00 ---- ---- 2410 ---- ---- ---- ---- 174.00 +14.30 159.70 2415 ---- ---- ---- ---- 173.00 ---- ---- 2420 ---- ---- ---- ---- 172.00 +14.40 157.60 2425 ---- ---- ---- ---- 171.00 +14.30 156.70 2430 ---- ---- ---- ---- 170.00 +14.30 155.70 2440 ---- ---- ---- ---- 168.10 +14.30 153.80 2450 ---- ---- ---- ---- 166.20 +14.30 151.90 2460 ---- ---- ---- ---- 164.40 +14.30 150.10 2470 ---- ---- ---- ---- 162.60 +14.30 148.30 2475 ---- ---- ---- ---- 161.70 +14.30 147.40 2480 ---- ---- ---- ---- 160.80 +14.20 146.60 2490 ---- ---- ---- ---- 159.10 ---- ---- 2500 ---- ---- ---- ---- 157.40 +14.20 143.20 2510 ---- ---- ---- ---- 155.80 ---- ---- 2525 ---- ---- ---- ---- 153.40 +14.20 139.20 2550 ---- ---- ---- ---- 149.50 +14.00 135.50 2575 ---- ---- ---- ---- 145.90 +14.00 131.90 2600 ---- ---- ---- ---- 142.40 +13.90 128.50 2625 ---- ---- ---- ---- 139.10 +13.80 125.30 2650 ---- ---- ---- ---- 136.00 +13.70 122.30 2675 ---- ---- ---- ---- 133.10 +13.60 119.50 2700 ---- ---- ---- ---- 130.30 ---- ---- OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1159.30 -6.70 1166.00 1100 ---- ---- ---- ---- 1134.30 -6.70 1141.00 1125 ---- ---- ---- ---- 1109.30 -6.70 1116.00 1150 ---- ---- ---- ---- 1084.30 -6.70 1091.00 1175 ---- ---- ---- ---- 1059.30 -6.70 1066.00 1200 ---- ---- ---- ---- 1034.30 -6.70 1041.00 1225 ---- ---- ---- ---- 1009.30 -6.70 1016.00 1250 ---- ---- ---- ---- 984.30 -6.70 991.00 1270 ---- ---- ---- ---- 964.30 -6.70 971.00 1275 ---- ---- ---- ---- 959.30 -6.70 966.00 1280 ---- ---- ---- ---- 954.30 -6.70 961.00 1290 ---- ---- ---- ---- 944.30 -6.70 951.00 1300 ---- ---- ---- ---- 934.30 -6.70 941.00 1310 ---- ---- ---- ---- 924.30 -6.70 931.00 1320 ---- ---- ---- ---- 914.40 -6.60 921.00 1325 ---- ---- ---- ---- 909.40 -6.60 916.00 1330 ---- ---- ---- ---- 904.50 -6.50 911.00 1340 ---- ---- ---- ---- 894.70 -6.30 901.00 1350 ---- ---- ---- ---- 884.90 -6.10 891.00 1360 ---- ---- ---- ---- 875.20 -5.80 881.00 1370 ---- ---- ---- ---- 865.60 -5.40 871.00 1375 ---- ---- ---- ---- 860.80 -5.20 866.00 1380 ---- ---- ---- ---- 856.00 -5.00 861.00 1385 ---- ---- ---- ---- 851.20 -4.80 856.00 1390 ---- ---- ---- ---- 846.40 -4.70 851.10 1395 ---- ---- ---- ---- 841.60 -4.50 846.10 1400 ---- ---- ---- ---- 836.90 -4.30 841.20 1405 ---- ---- ---- ---- 832.20 -4.10 836.30 1410 ---- ---- ---- ---- 827.40 -4.00 831.40 1415 ---- ---- ---- ---- 822.70 -3.80 826.50 1420 ---- ---- ---- ---- 818.00 -3.60 821.60 1425 ---- ---- ---- ---- 813.30 -3.40 816.70 1430 ---- ---- ---- ---- 808.70 -3.20 811.90 1435 ---- ---- ---- ---- 804.00 -3.10 807.10 1440 ---- ---- ---- ---- 799.40 -2.80 802.20 1445 ---- ---- ---- ---- 794.70 -2.70 797.40 1450 ---- ---- ---- ---- 790.10 -2.60 792.70 1455 ---- ---- ---- ---- 785.50 -2.40 787.90 1460 ---- ---- ---- ---- 780.90 -2.20 783.10 1465 ---- ---- ---- ---- 776.30 -2.10 778.40 1470 ---- ---- ---- ---- 771.70 -2.00 773.70 1475 ---- ---- ---- ---- 767.20 -1.70 768.90 1480 ---- ---- ---- ---- 762.60 -1.60 764.20 1485 ---- ---- ---- ---- 758.10 -1.50 759.60 1490 ---- ---- ---- ---- 753.50 -1.40 754.90 1495 ---- ---- ---- ---- 749.00 -1.20 750.20 1500 ---- ---- ---- ---- 744.50 -1.10 745.60 1505 ---- ---- ---- ---- 740.00 -1.00 741.00 1510 ---- ---- ---- ---- 735.60 -.70 736.30 1515 ---- ---- ---- ---- 731.10 -.60 731.70 1520 ---- ---- ---- ---- 726.60 -.50 727.10 1525 ---- ---- ---- ---- 722.20 -.40 722.60 1530 ---- ---- ---- ---- 717.70 -.30 718.00 1535 ---- ---- ---- ---- 713.30 -.20 713.50 1540 ---- ---- ---- ---- 708.90 UNCH 708.90 1545 ---- ---- ---- ---- 704.50 +.10 704.40 1550 ---- ---- ---- ---- 700.10 +.20 699.90 1555 ---- ---- ---- ---- 695.70 +.30 695.40 1560 ---- ---- ---- ---- 691.40 +.50 690.90 1565 ---- ---- ---- ---- 687.00 +.60 686.40 1570 ---- ---- ---- ---- 682.70 +.70 682.00 1575 ---- ---- ---- ---- 678.30 +.80 677.50 1580 ---- ---- ---- ---- 674.00 +.90 673.10 1585 ---- ---- ---- ---- 669.70 +1.00 668.70 1590 ---- ---- ---- ---- 665.40 +1.10 664.30 1595 ---- ---- ---- ---- 661.10 +1.20 659.90 1600 ---- ---- ---- ---- 656.80 +1.30 655.50 1605 ---- ---- ---- ---- 652.50 +1.40 651.10 1610 ---- ---- ---- ---- 648.30 +1.50 646.80 1615 ---- ---- ---- ---- 644.00 +1.60 642.40 1620 ---- ---- ---- ---- 639.80 +1.70 638.10 1625 ---- ---- ---- ---- 635.50 +1.70 633.80 1630 ---- ---- ---- ---- 631.30 +1.90 629.40 1635 ---- ---- ---- ---- 627.10 +2.00 625.10 1640 ---- ---- ---- ---- 622.90 +2.00 620.90 1645 ---- ---- ---- ---- 618.70 +2.10 616.60 1650 ---- ---- ---- ---- 614.50 +2.20 612.30 1655 ---- ---- ---- ---- 610.30 +2.30 608.00 1660 ---- ---- ---- ---- 606.10 +2.30 603.80 1665 ---- ---- ---- ---- 601.90 +2.30 599.60 1670 ---- ---- ---- ---- 597.80 +2.50 595.30 1675 ---- ---- ---- ---- 593.60 +2.50 591.10 1680 ---- ---- ---- ---- 589.50 +2.60 586.90 1685 ---- ---- ---- ---- 585.40 +2.70 582.70 1690 ---- ---- ---- ---- 581.20 +2.70 578.50 1695 ---- ---- ---- ---- 577.10 +2.80 574.30 1700 ---- ---- ---- ---- 573.00 +2.90 570.10 1705 ---- ---- ---- ---- 568.90 +2.90 566.00 1710 ---- ---- ---- ---- 564.80 +3.00 561.80 1715 ---- ---- ---- ---- 560.70 +3.00 557.70 1720 ---- ---- ---- ---- 556.60 +3.10 553.50 1725 ---- ---- ---- ---- 552.50 +3.10 549.40 1730 ---- ---- ---- ---- 548.50 +3.20 545.30 1735 ---- ---- ---- ---- 544.40 +3.20 541.20 1740 ---- ---- ---- ---- 540.30 +3.20 537.10 1745 ---- ---- ---- ---- 536.30 +3.30 533.00 1750 ---- ---- ---- ---- 532.20 +3.30 528.90 1755 ---- ---- ---- ---- 528.20 +3.40 524.80 1760 ---- ---- ---- ---- 524.20 +3.50 520.70 1765 ---- ---- ---- ---- 520.10 +3.50 516.60 1770 ---- ---- ---- ---- 516.10 +3.50 512.60 1775 ---- ---- ---- ---- 512.10 +3.60 508.50 1780 ---- ---- ---- ---- 508.10 +3.60 504.50 1785 ---- ---- ---- ---- 504.10 +3.60 500.50 1790 ---- ---- ---- ---- 500.20 +3.70 496.50 1795 ---- ---- ---- ---- 496.20 +3.70 492.50 1800 ---- ---- ---- ---- 492.20 +3.70 488.50 1805 ---- ---- ---- ---- 488.30 +3.80 484.50 1810 ---- ---- ---- ---- 484.40 +3.90 480.50 1815 ---- ---- ---- ---- 480.50 +3.90 476.60 1820 ---- ---- ---- ---- 476.60 +4.00 472.60 1825 ---- ---- ---- ---- 472.70 +4.00 468.70 1830 ---- ---- ---- ---- 468.80 +4.00 464.80 1835 ---- ---- ---- ---- 465.00 +4.10 460.90 1840 ---- ---- ---- ---- 461.10 +4.10 457.00 1845 ---- ---- ---- ---- 457.30 +4.10 453.20 1850 ---- ---- ---- ---- 453.50 +4.20 449.30 1855 ---- ---- ---- ---- 449.70 +4.20 445.50 1860 ---- ---- ---- ---- 446.00 +4.30 441.70 1865 ---- ---- ---- ---- 442.30 +4.40 437.90 1870 ---- ---- ---- ---- 438.50 +4.30 434.20 1875 ---- ---- ---- ---- 434.90 +4.50 430.40 1880 ---- ---- ---- ---- 431.20 +4.50 426.70 1885 ---- ---- ---- ---- 427.50 +4.50 423.00 1890 ---- ---- ---- ---- 423.90 +4.50 419.40 1895 ---- ---- ---- ---- 420.30 +4.60 415.70 1900 ---- ---- ---- ---- 416.80 +4.70 412.10 1905 ---- ---- ---- ---- 413.20 +4.60 408.60 1910 ---- ---- ---- ---- 409.70 +4.70 405.00 1915 ---- ---- ---- ---- 406.30 +4.80 401.50 1920 ---- ---- ---- ---- 402.80 +4.80 398.00 1925 ---- ---- ---- ---- 399.40 +4.90 394.50 1930 ---- ---- ---- ---- 396.00 +4.90 391.10 1935 ---- ---- ---- ---- 392.70 +5.00 387.70 1940 ---- ---- ---- ---- 389.40 +5.10 384.30 1945 ---- ---- ---- ---- 386.10 +5.10 381.00 1950 ---- ---- ---- ---- 382.80 +5.10 377.70 1955 ---- ---- ---- ---- 379.60 +5.10 374.50 1960 ---- ---- ---- ---- 376.40 +5.20 371.20 1965 ---- ---- ---- ---- 373.30 +5.20 368.10 1970 ---- ---- ---- ---- 370.20 +5.30 364.90 1975 ---- ---- ---- ---- 367.10 +5.30 361.80 1980 ---- ---- ---- ---- 364.10 +5.40 358.70 1985 ---- ---- ---- ---- 361.10 +5.50 355.60 1990 ---- ---- ---- ---- 358.10 +5.50 352.60 1995 ---- ---- ---- ---- 355.20 +5.60 349.60 2000 ---- ---- ---- ---- 352.30 +5.70 346.60 2005 ---- ---- ---- ---- 349.40 +5.70 343.70 2010 ---- ---- ---- ---- 346.60 +5.90 340.70 2015 ---- ---- ---- ---- 343.80 +5.90 337.90 2020 ---- ---- ---- ---- 341.00 +6.00 335.00 2025 ---- ---- ---- ---- 338.30 +6.20 332.10 2030 ---- ---- ---- ---- 335.60 +6.30 329.30 2035 ---- ---- ---- ---- 332.90 +6.40 326.50 2040 ---- ---- ---- ---- 330.30 +6.50 323.80 2045 ---- ---- ---- ---- 327.70 +6.70 321.00 2050 ---- ---- ---- ---- 325.10 +6.80 318.30 2055 ---- ---- ---- ---- 322.60 +7.00 315.60 2060 ---- ---- ---- ---- 320.10 +7.20 312.90 2065 ---- ---- ---- ---- 317.70 +7.50 310.20 2070 ---- ---- ---- ---- 315.20 +7.60 307.60 2075 ---- ---- ---- ---- 312.80 +7.80 305.00 2080 ---- ---- ---- ---- 310.50 +8.10 302.40 2085 ---- ---- ---- ---- 308.20 +8.30 299.90 2090 ---- ---- ---- ---- 305.90 +8.60 297.30 2095 ---- ---- ---- ---- 303.60 +8.70 294.90 2100 ---- ---- ---- ---- 301.40 +9.00 292.40 2105 ---- ---- ---- ---- 299.20 +9.20 290.00 2110 ---- ---- ---- ---- 297.00 +9.30 287.70 2115 ---- ---- ---- ---- 294.80 +9.50 285.30 2120 ---- ---- ---- ---- 292.70 +9.70 283.00 2125 ---- ---- ---- ---- 290.70 +10.00 280.70 2130 ---- ---- ---- ---- 288.60 +10.10 278.50 2135 ---- ---- ---- ---- 286.60 +10.30 276.30 2140 ---- ---- ---- ---- 284.60 +10.50 274.10 2145 ---- ---- ---- ---- 282.60 +10.60 272.00 2150 ---- ---- ---- ---- 280.70 +10.80 269.90 2155 ---- ---- ---- ---- 278.80 +11.00 267.80 2160 ---- ---- ---- ---- 276.90 +11.10 265.80 2165 ---- ---- ---- ---- 275.10 +11.30 263.80 2170 ---- ---- ---- ---- 273.20 +11.40 261.80 2175 ---- ---- ---- ---- 271.40 +11.50 259.90 2180 ---- ---- ---- ---- 269.60 +11.60 258.00 2185 ---- ---- ---- ---- 267.90 +11.80 256.10 2190 ---- ---- ---- ---- 266.20 +12.00 254.20 2195 ---- ---- ---- ---- 264.50 +12.10 252.40 2200 ---- ---- ---- ---- 262.80 +12.20 250.60 2205 ---- ---- ---- ---- 261.10 +12.30 248.80 2210 ---- ---- ---- ---- 259.50 +12.40 247.10 2215 ---- ---- ---- ---- 257.90 +12.50 245.40 2220 ---- ---- ---- ---- 256.30 +12.60 243.70 2225 ---- ---- ---- ---- 254.70 +12.70 242.00 2230 ---- ---- ---- ---- 253.20 +12.80 240.40 2235 ---- ---- ---- ---- 251.60 +12.80 238.80 2240 ---- ---- ---- ---- 250.10 +12.90 237.20 2245 ---- ---- ---- ---- 248.60 +13.00 235.60 2250 ---- ---- ---- ---- 247.20 +13.10 234.10 2255 ---- ---- ---- ---- 245.70 +13.20 232.50 2260 ---- ---- ---- ---- 244.30 +13.30 231.00 2265 ---- ---- ---- ---- 242.80 +13.20 229.60 2270 ---- ---- ---- ---- 241.40 +13.30 228.10 2275 ---- ---- ---- ---- 240.10 +13.40 226.70 2280 ---- ---- ---- ---- 238.70 +13.40 225.30 2285 ---- ---- ---- ---- 237.30 +13.40 223.90 2290 ---- ---- ---- ---- 236.00 +13.50 222.50 2295 ---- ---- ---- ---- 234.60 +13.50 221.10 2300 ---- ---- ---- ---- 233.30 +13.50 219.80 2305 ---- ---- ---- ---- 232.00 +13.50 218.50 2310 ---- ---- ---- ---- 230.70 +13.50 217.20 2315 ---- ---- ---- ---- 229.50 +13.60 215.90 2320 ---- ---- ---- ---- 228.20 +13.60 214.60 2325 ---- ---- ---- ---- 226.90 +13.60 213.30 2330 ---- ---- ---- ---- 225.70 +13.60 212.10 2335 ---- ---- ---- ---- 224.40 +13.50 210.90 2340 ---- ---- ---- ---- 223.20 +13.50 209.70 2345 ---- ---- ---- ---- 222.00 +13.50 208.50 2350 ---- ---- ---- ---- 220.80 +13.50 207.30 2355 ---- ---- ---- ---- 219.60 +13.50 206.10 2360 ---- ---- ---- ---- 218.40 +13.50 204.90 2365 ---- ---- ---- ---- 217.20 +13.40 203.80 2370 ---- ---- ---- ---- 216.10 +13.50 202.60 2375 ---- ---- ---- ---- 214.90 +13.40 201.50 2380 ---- ---- ---- ---- 213.70 +13.30 200.40 2385 ---- ---- ---- ---- 212.60 +13.30 199.30 2390 ---- ---- ---- ---- 211.50 +13.30 198.20 2395 ---- ---- ---- ---- 210.30 +13.20 197.10 2400 ---- ---- ---- ---- 209.20 +13.10 196.10 2405 ---- ---- ---- ---- 208.10 +13.10 195.00 2410 ---- ---- ---- ---- 207.00 +13.00 194.00 2415 ---- ---- ---- ---- 205.90 ---- ---- 2420 ---- ---- ---- ---- 204.90 +13.00 191.90 2425 ---- ---- ---- ---- 203.80 +12.90 190.90 2430 ---- ---- ---- ---- 202.70 +12.80 189.90 2435 ---- ---- ---- ---- 201.70 ---- ---- 2440 ---- ---- ---- ---- 200.70 +12.80 187.90 2450 ---- ---- ---- ---- 198.60 +12.60 186.00 2460 ---- ---- ---- ---- 196.60 +12.50 184.10 2470 ---- ---- ---- ---- 194.60 +12.30 182.30 2475 ---- ---- ---- ---- 193.60 +12.20 181.40 2480 ---- ---- ---- ---- 192.70 +12.20 180.50 2490 ---- ---- ---- ---- 190.80 +12.10 178.70 2500 ---- ---- ---- ---- 188.90 +11.90 177.00 2510 ---- ---- ---- ---- 187.10 ---- ---- 2520 ---- ---- ---- ---- 185.30 ---- ---- 2525 ---- ---- ---- ---- 184.40 +11.60 172.80 2530 ---- ---- ---- ---- 183.50 ---- ---- 2540 ---- ---- ---- ---- 181.80 ---- ---- 2550 ---- ---- ---- ---- 180.10 +11.20 168.90 2575 ---- ---- ---- ---- 176.00 +10.90 165.10 2600 ---- ---- ---- ---- 172.10 +10.50 161.60 2625 ---- ---- ---- ---- 168.40 +10.20 158.20 2650 ---- ---- ---- ---- 164.80 +9.80 155.00 2675 ---- ---- ---- ---- 161.50 +9.50 152.00 2700 ---- ---- ---- ---- 158.20 +9.10 149.10 2725 ---- ---- ---- ---- 155.20 ---- ---- 3500 ---- ---- ---- ---- 106.30 -.50 106.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 925.10 -5.40 930.50 1350 ---- ---- ---- ---- 901.30 -4.30 905.60 1375 ---- ---- ---- ---- 877.70 -3.30 881.00 1400 ---- ---- ---- ---- 854.40 -2.50 856.90 1425 ---- ---- ---- ---- 831.50 -1.60 833.10 1450 ---- ---- ---- ---- 808.80 -.90 809.70 1475 ---- ---- ---- ---- 786.40 -.20 786.60 1500 ---- ---- ---- ---- 764.40 +.50 763.90 1520 ---- ---- ---- ---- 746.90 +.90 746.00 1525 ---- ---- ---- ---- 742.60 +1.10 741.50 1530 ---- ---- ---- ---- 738.20 +1.10 737.10 1540 ---- ---- ---- ---- 729.60 +1.40 728.20 1550 ---- ---- ---- ---- 721.00 +1.50 719.50 1560 ---- ---- ---- ---- 712.50 +1.80 710.70 1570 ---- ---- ---- ---- 704.00 +1.90 702.10 1575 ---- ---- ---- ---- 699.80 +2.10 697.70 1580 ---- ---- ---- ---- 695.50 +2.10 693.40 1590 ---- ---- ---- ---- 687.10 +2.20 684.90 1600 ---- ---- ---- ---- 678.70 +2.40 676.30 1610 ---- ---- ---- ---- 670.40 +2.60 667.80 1615 ---- ---- ---- ---- 666.30 +2.70 663.60 1620 ---- ---- ---- ---- 662.10 +2.70 659.40 1625 ---- ---- ---- ---- 658.00 +2.80 655.20 1630 ---- ---- ---- ---- 653.80 +2.80 651.00 1635 ---- ---- ---- ---- 649.70 +2.90 646.80 1640 ---- ---- ---- ---- 645.60 +2.90 642.70 1645 ---- ---- ---- ---- 641.50 +3.00 638.50 1650 ---- ---- ---- ---- 637.40 +3.10 634.30 1655 ---- ---- ---- ---- 633.30 +3.10 630.20 1660 ---- ---- ---- ---- 629.30 +3.20 626.10 1665 ---- ---- ---- ---- 625.20 +3.20 622.00 1670 ---- ---- ---- ---- 621.10 +3.30 617.80 1675 ---- ---- ---- ---- 617.10 +3.40 613.70 1680 ---- ---- ---- ---- 613.00 +3.40 609.60 1685 ---- ---- ---- ---- 609.00 +3.40 605.60 1690 ---- ---- ---- ---- 604.90 +3.40 601.50 1695 ---- ---- ---- ---- 600.90 +3.50 597.40 1700 ---- ---- ---- ---- 596.90 +3.50 593.40 1705 ---- ---- ---- ---- 592.90 +3.60 589.30 1710 ---- ---- ---- ---- 588.90 +3.60 585.30 1715 ---- ---- ---- ---- 584.90 +3.70 581.20 1720 ---- ---- ---- ---- 580.90 +3.70 577.20 1725 ---- ---- ---- ---- 576.90 +3.70 573.20 1730 ---- ---- ---- ---- 572.90 +3.70 569.20 1735 ---- ---- ---- ---- 568.90 +3.70 565.20 1740 ---- ---- ---- ---- 564.90 +3.70 561.20 1745 ---- ---- ---- ---- 560.90 +3.70 557.20 1750 ---- ---- ---- ---- 557.00 +3.80 553.20 1755 ---- ---- ---- ---- 553.00 +3.80 549.20 1760 ---- ---- ---- ---- 549.10 +3.90 545.20 1765 ---- ---- ---- ---- 545.10 +3.80 541.30 1770 ---- ---- ---- ---- 541.20 +3.90 537.30 1775 ---- ---- ---- ---- 537.20 +3.90 533.30 1780 ---- ---- ---- ---- 533.30 +3.90 529.40 1785 ---- ---- ---- ---- 529.40 +4.00 525.40 1790 ---- ---- ---- ---- 525.40 +3.90 521.50 1795 ---- ---- ---- ---- 521.50 +3.90 517.60 1800 ---- ---- ---- ---- 517.60 +3.90 513.70 1805 ---- ---- ---- ---- 513.80 +4.00 509.80 1810 ---- ---- ---- ---- 509.90 +4.00 505.90 1815 ---- ---- ---- ---- 506.00 +4.00 502.00 1820 ---- ---- ---- ---- 502.20 +4.10 498.10 1825 ---- ---- ---- ---- 498.30 +4.00 494.30 1830 ---- ---- ---- ---- 494.50 +4.10 490.40 1835 ---- ---- ---- ---- 490.70 +4.10 486.60 1840 ---- ---- ---- ---- 486.90 +4.10 482.80 1845 ---- ---- ---- ---- 483.10 +4.10 479.00 1850 ---- ---- ---- ---- 479.30 +4.10 475.20 1855 ---- ---- ---- ---- 475.60 +4.20 471.40 1860 ---- ---- ---- ---- 471.90 +4.30 467.60 1865 ---- ---- ---- ---- 468.20 +4.30 463.90 1870 ---- ---- ---- ---- 464.50 +4.30 460.20 1875 ---- ---- ---- ---- 460.80 +4.30 456.50 1880 ---- ---- ---- ---- 457.20 +4.40 452.80 1885 ---- ---- ---- ---- 453.50 +4.30 449.20 1890 ---- ---- ---- ---- 449.90 +4.30 445.60 1895 ---- ---- ---- ---- 446.30 +4.40 441.90 1900 ---- ---- ---- ---- 442.80 +4.40 438.40 1905 ---- ---- ---- ---- 439.30 +4.50 434.80 1910 ---- ---- ---- ---- 435.80 +4.50 431.30 1915 ---- ---- ---- ---- 432.30 +4.50 427.80 1920 ---- ---- ---- ---- 428.90 +4.60 424.30 1925 ---- ---- ---- ---- 425.40 +4.50 420.90 1930 ---- ---- ---- ---- 422.10 +4.70 417.40 1935 ---- ---- ---- ---- 418.70 +4.60 414.10 1940 ---- ---- ---- ---- 415.40 +4.70 410.70 1945 ---- ---- ---- ---- 412.10 +4.70 407.40 1950 ---- ---- ---- ---- 408.90 +4.80 404.10 1955 ---- ---- ---- ---- 405.60 +4.70 400.90 1960 ---- ---- ---- ---- 402.50 +4.90 397.60 1965 ---- ---- ---- ---- 399.30 +4.80 394.50 1970 ---- ---- ---- ---- 396.20 +4.90 391.30 1975 ---- ---- ---- ---- 393.10 +4.90 388.20 1980 ---- ---- ---- ---- 390.10 +5.00 385.10 1985 ---- ---- ---- ---- 387.10 +5.00 382.10 1990 ---- ---- ---- ---- 384.10 +5.00 379.10 1995 ---- ---- ---- ---- 381.20 +5.10 376.10 2000 ---- ---- ---- ---- 378.30 +5.10 373.20 2005 ---- ---- ---- ---- 375.40 +5.20 370.20 2010 ---- ---- ---- ---- 372.60 +5.30 367.30 2015 ---- ---- ---- ---- 369.80 +5.30 364.50 2020 ---- ---- ---- ---- 367.10 +5.50 361.60 2025 ---- ---- ---- ---- 364.30 +5.50 358.80 2030 ---- ---- ---- ---- 361.60 +5.60 356.00 2035 ---- ---- ---- ---- 359.00 +5.70 353.30 2040 ---- ---- ---- ---- 356.40 +5.90 350.50 2045 ---- ---- ---- ---- 353.80 +6.00 347.80 2050 ---- ---- ---- ---- 351.20 +6.10 345.10 2055 ---- ---- ---- ---- 348.70 +6.30 342.40 2060 ---- ---- ---- ---- 346.20 +6.40 339.80 2065 ---- ---- ---- ---- 343.80 +6.70 337.10 2070 ---- ---- ---- ---- 341.30 +6.80 334.50 2075 ---- ---- ---- ---- 339.00 +7.10 331.90 2080 ---- ---- ---- ---- 336.60 +7.30 329.30 2085 ---- ---- ---- ---- 334.30 +7.60 326.70 2090 ---- ---- ---- ---- 332.00 +7.80 324.20 2095 ---- ---- ---- ---- 329.70 +8.00 321.70 2100 ---- ---- ---- ---- 327.50 +8.20 319.30 2105 ---- ---- ---- ---- 325.30 +8.50 316.80 2110 ---- ---- ---- ---- 323.10 +8.70 314.40 2115 ---- ---- ---- ---- 321.00 +8.90 312.10 2120 ---- ---- ---- ---- 318.90 +9.10 309.80 2125 ---- ---- ---- ---- 316.80 +9.30 307.50 2130 ---- ---- ---- ---- 314.80 +9.60 305.20 2135 ---- ---- ---- ---- 312.80 +9.80 303.00 2140 ---- ---- ---- ---- 310.80 +9.90 300.90 2145 ---- ---- ---- ---- 308.80 +10.10 298.70 2150 ---- ---- ---- ---- 306.90 +10.30 296.60 2155 ---- ---- ---- ---- 305.00 +10.40 294.60 2160 ---- ---- ---- ---- 303.10 +10.60 292.50 2165 ---- ---- ---- ---- 301.30 +10.80 290.50 2170 ---- ---- ---- ---- 299.40 +10.80 288.60 2175 ---- ---- ---- ---- 297.60 +11.00 286.60 2180 ---- ---- ---- ---- 295.90 +11.20 284.70 2185 ---- ---- ---- ---- 294.10 +11.30 282.80 2190 ---- ---- ---- ---- 292.40 +11.40 281.00 2195 ---- ---- ---- ---- 290.70 +11.50 279.20 2200 ---- ---- ---- ---- 289.00 +11.60 277.40 2205 ---- ---- ---- ---- 287.40 +11.80 275.60 2210 ---- ---- ---- ---- 285.80 +11.90 273.90 2215 ---- ---- ---- ---- 284.20 +12.00 272.20 2220 ---- ---- ---- ---- 282.60 +12.10 270.50 2225 ---- ---- ---- ---- 281.10 +12.20 268.90 2230 ---- ---- ---- ---- 279.50 +12.30 267.20 2235 ---- ---- ---- ---- 278.00 +12.40 265.60 2240 ---- ---- ---- ---- 276.50 +12.40 264.10 2245 ---- ---- ---- ---- 275.10 +12.60 262.50 2250 ---- ---- ---- ---- 273.60 +12.60 261.00 2255 ---- ---- ---- ---- 272.20 +12.70 259.50 2260 ---- ---- ---- ---- 270.80 +12.80 258.00 2265 ---- ---- ---- ---- 269.40 +12.90 256.50 2270 ---- ---- ---- ---- 268.00 +12.90 255.10 2275 ---- ---- ---- ---- 266.70 +13.00 253.70 2280 ---- ---- ---- ---- 265.30 +13.00 252.30 2285 ---- ---- ---- ---- 264.00 +13.10 250.90 2290 ---- ---- ---- ---- 262.70 +13.10 249.60 2295 ---- ---- ---- ---- 261.40 +13.20 248.20 2300 ---- ---- ---- ---- 260.20 +13.30 246.90 2305 ---- ---- ---- ---- 258.90 +13.30 245.60 2310 ---- ---- ---- ---- 257.70 +13.40 244.30 2315 ---- ---- ---- ---- 256.50 +13.40 243.10 2320 ---- ---- ---- ---- 255.30 +13.50 241.80 2325 ---- ---- ---- ---- 254.10 +13.50 240.60 2330 ---- ---- ---- ---- 252.90 +13.50 239.40 2335 ---- ---- ---- ---- 251.70 +13.50 238.20 2340 ---- ---- ---- ---- 250.60 +13.60 237.00 2345 ---- ---- ---- ---- 249.40 +13.60 235.80 2350 ---- ---- ---- ---- 248.30 +13.70 234.60 2355 ---- ---- ---- ---- 247.20 +13.70 233.50 2360 ---- ---- ---- ---- 246.10 +13.70 232.40 2365 ---- ---- ---- ---- 245.00 +13.80 231.20 2370 ---- ---- ---- ---- 243.90 +13.80 230.10 2375 ---- ---- ---- ---- 242.90 +13.90 229.00 2380 ---- ---- ---- ---- 241.80 +13.90 227.90 2385 ---- ---- ---- ---- 240.70 +13.80 226.90 2390 ---- ---- ---- ---- 239.70 +13.90 225.80 2395 ---- ---- ---- ---- 238.70 +14.00 224.70 2400 ---- ---- ---- ---- 237.70 +14.00 223.70 2405 ---- ---- ---- ---- 236.70 +14.00 222.70 2410 ---- ---- ---- ---- 235.70 +14.10 221.60 2415 ---- ---- ---- ---- 234.70 +14.10 220.60 2420 ---- ---- ---- ---- 233.70 +14.10 219.60 2425 ---- ---- ---- ---- 232.70 +14.10 218.60 2430 ---- ---- ---- ---- 231.80 +14.10 217.70 2435 ---- ---- ---- ---- 230.80 ---- ---- 2440 ---- ---- ---- ---- 229.90 +14.20 215.70 2445 ---- ---- ---- ---- 229.00 ---- ---- 2450 ---- ---- ---- ---- 228.10 +14.20 213.90 2455 ---- ---- ---- ---- 227.10 ---- ---- 2460 ---- ---- ---- ---- 226.20 +14.20 212.00 2470 ---- ---- ---- ---- 224.50 +14.30 210.20 2475 ---- ---- ---- ---- 223.60 +14.30 209.30 2480 ---- ---- ---- ---- 222.70 +14.30 208.40 2490 ---- ---- ---- ---- 221.10 +14.40 206.70 2500 ---- ---- ---- ---- 219.40 +14.40 205.00 2510 ---- ---- ---- ---- 217.80 +14.40 203.40 2520 ---- ---- ---- ---- 216.20 +14.50 201.70 2525 ---- ---- ---- ---- 215.40 +14.50 200.90 2530 ---- ---- ---- ---- 214.60 ---- ---- 2540 ---- ---- ---- ---- 213.10 ---- ---- 2550 ---- ---- ---- ---- 211.60 +14.50 197.10 2575 ---- ---- ---- ---- 208.00 +14.60 193.40 2600 ---- ---- ---- ---- 204.50 +14.60 189.90 2625 ---- ---- ---- ---- 201.30 +14.70 186.60 2650 ---- ---- ---- ---- 198.20 +14.70 183.50 2675 ---- ---- ---- ---- 195.30 +14.80 180.50 2700 ---- ---- ---- ---- 192.50 +14.80 177.70 2725 ---- ---- ---- ---- 189.80 ---- ---- 2750 ---- ---- ---- ---- 187.30 ---- ---- OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 932.10 +1.80 930.30 1375 ---- ---- ---- ---- 909.30 +3.10 906.20 1400 ---- ---- ---- ---- 886.70 +4.30 882.40 1425 ---- ---- ---- ---- 864.20 +5.30 858.90 1450 ---- ---- ---- ---- 842.00 +6.20 835.80 1475 ---- ---- ---- ---- 820.00 +7.00 813.00 1500 ---- ---- ---- ---- 798.10 +7.50 790.60 1525 ---- ---- ---- ---- 776.50 +8.10 768.40 1530 ---- ---- ---- ---- 772.20 +8.10 764.10 1540 ---- ---- ---- ---- 763.60 +8.30 755.30 1550 ---- ---- ---- ---- 755.00 +8.40 746.60 1560 ---- ---- ---- ---- 746.50 +8.50 738.00 1570 ---- ---- ---- ---- 738.00 +8.60 729.40 1575 ---- ---- ---- ---- 733.70 +8.60 725.10 1580 ---- ---- ---- ---- 729.50 +8.70 720.80 1590 ---- ---- ---- ---- 721.10 +8.80 712.30 1600 ---- ---- ---- ---- 712.60 +8.70 703.90 1610 ---- ---- ---- ---- 704.20 +8.70 695.50 1620 ---- ---- ---- ---- 695.90 +8.80 687.10 1625 ---- ---- ---- ---- 691.70 +8.80 682.90 1630 ---- ---- ---- ---- 687.60 +8.80 678.80 1635 ---- ---- ---- ---- 683.40 +8.80 674.60 1640 ---- ---- ---- ---- 679.30 +8.80 670.50 1645 ---- ---- ---- ---- 675.10 +8.70 666.40 1650 ---- ---- ---- ---- 671.00 +8.80 662.20 1655 ---- ---- ---- ---- 666.90 +8.80 658.10 1660 ---- ---- ---- ---- 662.70 +8.70 654.00 1665 ---- ---- ---- ---- 658.60 +8.70 649.90 1670 ---- ---- ---- ---- 654.50 +8.60 645.90 1675 ---- ---- ---- ---- 650.40 +8.60 641.80 1680 ---- ---- ---- ---- 646.40 +8.70 637.70 1685 ---- ---- ---- ---- 642.30 +8.60 633.70 1690 ---- ---- ---- ---- 638.20 +8.60 629.60 1695 ---- ---- ---- ---- 634.10 +8.50 625.60 1700 ---- ---- ---- ---- 630.10 +8.50 621.60 1705 ---- ---- ---- ---- 626.00 +8.50 617.50 1710 ---- ---- ---- ---- 622.00 +8.50 613.50 1715 ---- ---- ---- ---- 618.00 +8.50 609.50 1720 ---- ---- ---- ---- 613.90 +8.40 605.50 1725 ---- ---- ---- ---- 609.90 +8.40 601.50 1730 ---- ---- ---- ---- 605.90 +8.40 597.50 1735 ---- ---- ---- ---- 601.90 +8.30 593.60 1740 ---- ---- ---- ---- 597.90 +8.30 589.60 1745 ---- ---- ---- ---- 593.90 +8.30 585.60 1750 ---- ---- ---- ---- 589.90 +8.20 581.70 1755 ---- ---- ---- ---- 585.90 +8.20 577.70 1760 ---- ---- ---- ---- 582.00 +8.20 573.80 1765 ---- ---- ---- ---- 578.00 +8.20 569.80 1770 ---- ---- ---- ---- 574.10 +8.20 565.90 1775 ---- ---- ---- ---- 570.10 +8.20 561.90 1780 ---- ---- ---- ---- 566.20 +8.20 558.00 1785 ---- ---- ---- ---- 562.30 +8.20 554.10 1790 ---- ---- ---- ---- 558.30 +8.10 550.20 1795 ---- ---- ---- ---- 554.40 +8.20 546.20 1800 ---- ---- ---- ---- 550.50 +8.20 542.30 1805 ---- ---- ---- ---- 546.60 +8.20 538.40 1810 ---- ---- ---- ---- 542.80 +8.30 534.50 1815 ---- ---- ---- ---- 538.90 +8.20 530.70 1820 ---- ---- ---- ---- 535.10 +8.30 526.80 1825 ---- ---- ---- ---- 531.20 +8.30 522.90 1830 ---- ---- ---- ---- 527.40 +8.30 519.10 1835 ---- ---- ---- ---- 523.60 +8.40 515.20 1840 ---- ---- ---- ---- 519.80 +8.40 511.40 1845 ---- ---- ---- ---- 516.00 +8.40 507.60 1850 ---- ---- ---- ---- 512.20 +8.40 503.80 1855 ---- ---- ---- ---- 508.50 +8.50 500.00 1860 ---- ---- ---- ---- 504.70 +8.50 496.20 1865 ---- ---- ---- ---- 501.00 +8.60 492.40 1870 ---- ---- ---- ---- 497.30 +8.60 488.70 1875 ---- ---- ---- ---- 493.60 +8.70 484.90 1880 ---- ---- ---- ---- 490.00 +8.80 481.20 1885 ---- ---- ---- ---- 486.30 +8.80 477.50 1890 ---- ---- ---- ---- 482.70 +8.80 473.90 1895 ---- ---- ---- ---- 479.10 +8.90 470.20 1900 ---- ---- ---- ---- 475.50 +8.90 466.60 1905 ---- ---- ---- ---- 472.00 +9.00 463.00 1910 ---- ---- ---- ---- 468.40 +9.00 459.40 1915 ---- ---- ---- ---- 464.90 +9.10 455.80 1920 ---- ---- ---- ---- 461.50 +9.20 452.30 1925 ---- ---- ---- ---- 458.00 +9.20 448.80 1930 ---- ---- ---- ---- 454.60 +9.30 445.30 1935 ---- ---- ---- ---- 451.20 +9.40 441.80 1940 ---- ---- ---- ---- 447.80 +9.40 438.40 1945 ---- ---- ---- ---- 444.50 +9.50 435.00 1950 ---- ---- ---- ---- 441.20 +9.60 431.60 1955 ---- ---- ---- ---- 437.90 +9.60 428.30 1960 ---- ---- ---- ---- 434.60 +9.60 425.00 1965 ---- ---- ---- ---- 431.40 +9.70 421.70 1970 ---- ---- ---- ---- 428.20 +9.70 418.50 1975 ---- ---- ---- ---- 425.10 +9.80 415.30 1980 ---- ---- ---- ---- 422.00 +9.80 412.20 1985 ---- ---- ---- ---- 418.90 +9.80 409.10 1990 ---- ---- ---- ---- 415.80 +9.80 406.00 1995 ---- ---- ---- ---- 412.80 +9.90 402.90 2000 ---- ---- ---- ---- 409.80 +9.90 399.90 2005 ---- ---- ---- ---- 406.90 +9.90 397.00 2010 ---- ---- ---- ---- 404.00 +10.00 394.00 2015 ---- ---- ---- ---- 401.10 +10.00 391.10 2020 ---- ---- ---- ---- 398.30 +10.10 388.20 2025 ---- ---- ---- ---- 395.40 +10.00 385.40 2030 ---- ---- ---- ---- 392.70 +10.20 382.50 2035 ---- ---- ---- ---- 389.90 +10.20 379.70 2040 ---- ---- ---- ---- 387.20 +10.30 376.90 2045 ---- ---- ---- ---- 384.60 +10.40 374.20 2050 ---- ---- ---- ---- 381.90 +10.50 371.40 2055 ---- ---- ---- ---- 379.30 +10.60 368.70 2060 ---- ---- ---- ---- 376.80 +10.80 366.00 2065 ---- ---- ---- ---- 374.20 +10.90 363.30 2070 ---- ---- ---- ---- 371.70 +11.00 360.70 2075 ---- ---- ---- ---- 369.30 +11.30 358.00 2080 ---- ---- ---- ---- 366.80 +11.40 355.40 2085 ---- ---- ---- ---- 364.40 +11.60 352.80 2090 ---- ---- ---- ---- 362.10 +11.90 350.20 2095 ---- ---- ---- ---- 359.70 +12.10 347.60 2100 ---- ---- ---- ---- 357.40 +12.40 345.00 2105 ---- ---- ---- ---- 355.20 +12.70 342.50 2110 ---- ---- ---- ---- 352.90 +12.90 340.00 2115 ---- ---- ---- ---- 350.70 +13.20 337.50 2120 ---- ---- ---- ---- 348.60 +13.50 335.10 2125 ---- ---- ---- ---- 346.40 +13.70 332.70 2130 ---- ---- ---- ---- 344.30 +14.00 330.30 2135 ---- ---- ---- ---- 342.20 +14.20 328.00 2140 ---- ---- ---- ---- 340.20 +14.50 325.70 2145 ---- ---- ---- ---- 338.20 +14.70 323.50 2150 ---- ---- ---- ---- 336.20 +14.90 321.30 2155 ---- ---- ---- ---- 334.30 +15.10 319.20 2160 ---- ---- ---- ---- 332.30 +15.20 317.10 2165 ---- ---- ---- ---- 330.50 +15.50 315.00 2170 ---- ---- ---- ---- 328.60 +15.60 313.00 2175 ---- ---- ---- ---- 326.80 +15.80 311.00 2180 ---- ---- ---- ---- 325.00 +16.00 309.00 2185 ---- ---- ---- ---- 323.20 +16.10 307.10 2190 ---- ---- ---- ---- 321.40 +16.20 305.20 2195 ---- ---- ---- ---- 319.70 +16.40 303.30 2200 ---- ---- ---- ---- 318.00 +16.60 301.40 2205 ---- ---- ---- ---- 316.40 +16.80 299.60 2210 ---- ---- ---- ---- 314.70 +16.80 297.90 2215 ---- ---- ---- ---- 313.10 +17.00 296.10 2220 ---- ---- ---- ---- 311.50 +17.10 294.40 2225 ---- ---- ---- ---- 310.00 +17.30 292.70 2230 ---- ---- ---- ---- 308.40 +17.40 291.00 2235 ---- ---- ---- ---- 306.90 +17.50 289.40 2240 ---- ---- ---- ---- 305.40 +17.60 287.80 2245 ---- ---- ---- ---- 303.90 +17.70 286.20 2250 ---- ---- ---- ---- 302.50 +17.90 284.60 2255 ---- ---- ---- ---- 301.00 +17.90 283.10 2260 ---- ---- ---- ---- 299.60 +18.00 281.60 2265 ---- ---- ---- ---- 298.20 +18.10 280.10 2270 ---- ---- ---- ---- 296.90 +18.30 278.60 2275 ---- ---- ---- ---- 295.50 +18.30 277.20 2280 ---- ---- ---- ---- 294.20 +18.50 275.70 2285 ---- ---- ---- ---- 292.80 +18.50 274.30 2290 ---- ---- ---- ---- 291.50 +18.50 273.00 2295 ---- ---- ---- ---- 290.30 +18.70 271.60 2300 ---- ---- ---- ---- 289.00 +18.70 270.30 2305 ---- ---- ---- ---- 287.70 +18.70 269.00 2310 ---- ---- ---- ---- 286.50 +18.80 267.70 2315 ---- ---- ---- ---- 285.30 +18.90 266.40 2320 ---- ---- ---- ---- 284.10 +19.00 265.10 2325 ---- ---- ---- ---- 282.90 +19.00 263.90 2330 ---- ---- ---- ---- 281.70 +19.10 262.60 2335 ---- ---- ---- ---- 280.50 +19.10 261.40 2340 ---- ---- ---- ---- 279.30 +19.10 260.20 2345 ---- ---- ---- ---- 278.20 +19.10 259.10 2350 ---- ---- ---- ---- 277.00 +19.10 257.90 2355 ---- ---- ---- ---- 275.90 +19.10 256.80 2360 ---- ---- ---- ---- 274.80 +19.20 255.60 2365 ---- ---- ---- ---- 273.70 +19.20 254.50 2370 ---- ---- ---- ---- 272.50 +19.10 253.40 2375 ---- ---- ---- ---- 271.40 +19.10 252.30 2380 ---- ---- ---- ---- 270.30 +19.10 251.20 2385 ---- ---- ---- ---- 269.30 +19.20 250.10 2390 ---- ---- ---- ---- 268.20 +19.10 249.10 2395 ---- ---- ---- ---- 267.10 +19.10 248.00 2400 ---- ---- ---- ---- 266.00 +19.00 247.00 2405 ---- ---- ---- ---- 265.00 +19.00 246.00 2410 ---- ---- ---- ---- 263.90 +19.00 244.90 2415 ---- ---- ---- ---- 262.90 +19.00 243.90 2420 ---- ---- ---- ---- 261.90 +19.00 242.90 2425 ---- ---- ---- ---- 260.80 +18.90 241.90 2430 ---- ---- ---- ---- 259.80 +18.80 241.00 2435 ---- ---- ---- ---- 258.80 +18.80 240.00 2440 ---- ---- ---- ---- 257.80 +18.70 239.10 2445 ---- ---- ---- ---- 256.80 +18.70 238.10 2450 ---- ---- ---- ---- 255.80 +18.60 237.20 2455 ---- ---- ---- ---- 254.80 ---- ---- 2460 ---- ---- ---- ---- 253.90 +18.60 235.30 2465 ---- ---- ---- ---- 252.90 ---- ---- 2470 ---- ---- ---- ---- 251.90 +18.40 233.50 2475 ---- ---- ---- ---- 251.00 +18.40 232.60 2480 ---- ---- ---- ---- 250.00 +18.20 231.80 2490 ---- ---- ---- ---- 248.20 +18.20 230.00 2500 ---- ---- ---- ---- 246.30 +17.90 228.40 2510 ---- ---- ---- ---- 244.50 +17.80 226.70 2520 ---- ---- ---- ---- 242.80 +17.70 225.10 2525 ---- ---- ---- ---- 241.90 +17.60 224.30 2530 ---- ---- ---- ---- 241.00 +17.50 223.50 2540 ---- ---- ---- ---- 239.30 +17.40 221.90 2550 ---- ---- ---- ---- 237.60 +17.20 220.40 2560 ---- ---- ---- ---- 236.00 ---- ---- 2570 ---- ---- ---- ---- 234.40 ---- ---- 2575 ---- ---- ---- ---- 233.60 +16.80 216.80 2580 ---- ---- ---- ---- 232.80 ---- ---- 2600 ---- ---- ---- ---- 229.70 +16.40 213.30 2625 ---- ---- ---- ---- 226.00 +16.00 210.00 2650 ---- ---- ---- ---- 222.50 +15.60 206.90 2675 ---- ---- ---- ---- 219.10 +15.20 203.90 2700 ---- ---- ---- ---- 215.90 +14.80 201.10 2725 ---- ---- ---- ---- 212.80 +14.30 198.50 2750 ---- ---- ---- ---- 209.90 ---- ---- 2775 ---- ---- ---- ---- 207.10 ---- ---- OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 945.10 -.90 946.00 1375 ---- ---- ---- ---- 922.40 +.10 922.30 1400 ---- ---- ---- ---- 900.10 +1.20 898.90 1425 ---- ---- ---- ---- 878.00 +2.10 875.90 1450 ---- ---- ---- ---- 856.20 +3.00 853.20 1475 ---- ---- ---- ---- 834.60 +3.70 830.90 1500 ---- ---- ---- ---- 813.30 +4.50 808.80 1525 ---- ---- ---- ---- 792.30 +5.20 787.10 1550 ---- ---- ---- ---- 771.50 +5.90 765.60 1560 ---- ---- ---- ---- 763.20 +6.00 757.20 1570 ---- ---- ---- ---- 755.00 +6.30 748.70 1575 ---- ---- ---- ---- 751.00 +6.50 744.50 1580 ---- ---- ---- ---- 746.90 +6.60 740.30 1590 ---- ---- ---- ---- 738.80 +6.80 732.00 1600 ---- ---- ---- ---- 730.70 +7.10 723.60 1610 ---- ---- ---- ---- 722.60 +7.20 715.40 1620 ---- ---- ---- ---- 714.60 +7.40 707.20 1625 ---- ---- ---- ---- 710.60 +7.50 703.10 1630 ---- ---- ---- ---- 706.60 +7.60 699.00 1640 ---- ---- ---- ---- 698.70 +7.90 690.80 1650 ---- ---- ---- ---- 690.70 +8.00 682.70 1655 ---- ---- ---- ---- 686.80 +8.10 678.70 1660 ---- ---- ---- ---- 682.90 +8.20 674.70 1665 ---- ---- ---- ---- 678.90 +8.20 670.70 1670 ---- ---- ---- ---- 675.00 +8.30 666.70 1675 ---- ---- ---- ---- 671.10 +8.40 662.70 1680 ---- ---- ---- ---- 667.20 +8.50 658.70 1685 ---- ---- ---- ---- 663.30 +8.60 654.70 1690 ---- ---- ---- ---- 659.40 +8.70 650.70 1695 ---- ---- ---- ---- 655.50 +8.80 646.70 1700 ---- ---- ---- ---- 651.60 +8.80 642.80 1705 ---- ---- ---- ---- 647.70 +8.90 638.80 1710 ---- ---- ---- ---- 643.80 +8.90 634.90 1715 ---- ---- ---- ---- 640.00 +9.10 630.90 1720 ---- ---- ---- ---- 636.10 +9.10 627.00 1725 ---- ---- ---- ---- 632.20 +9.10 623.10 1730 ---- ---- ---- ---- 628.40 +9.20 619.20 1735 ---- ---- ---- ---- 624.50 +9.30 615.20 1740 ---- ---- ---- ---- 620.70 +9.40 611.30 1745 ---- ---- ---- ---- 616.80 +9.40 607.40 1750 ---- ---- ---- ---- 613.00 +9.50 603.50 1755 ---- ---- ---- ---- 609.10 +9.50 599.60 1760 ---- ---- ---- ---- 605.30 +9.50 595.80 1765 ---- ---- ---- ---- 601.50 +9.60 591.90 1770 ---- ---- ---- ---- 597.70 +9.70 588.00 1775 ---- ---- ---- ---- 593.80 +9.70 584.10 1780 ---- ---- ---- ---- 590.00 +9.70 580.30 1785 ---- ---- ---- ---- 586.20 +9.80 576.40 1790 ---- ---- ---- ---- 582.40 +9.90 572.50 1795 ---- ---- ---- ---- 578.50 +9.80 568.70 1800 ---- ---- ---- ---- 574.70 +9.90 564.80 1805 ---- ---- ---- ---- 570.90 +9.90 561.00 1810 ---- ---- ---- ---- 567.10 +10.00 557.10 1815 ---- ---- ---- ---- 563.30 +10.00 553.30 1820 ---- ---- ---- ---- 559.50 +10.00 549.50 1825 ---- ---- ---- ---- 555.70 +10.10 545.60 1830 ---- ---- ---- ---- 552.00 +10.20 541.80 1835 ---- ---- ---- ---- 548.20 +10.20 538.00 1840 ---- ---- ---- ---- 544.40 +10.20 534.20 1845 ---- ---- ---- ---- 540.70 +10.30 530.40 1850 ---- ---- ---- ---- 536.90 +10.30 526.60 1855 ---- ---- ---- ---- 533.20 +10.30 522.90 1860 ---- ---- ---- ---- 529.50 +10.40 519.10 1865 ---- ---- ---- ---- 525.70 +10.30 515.40 1870 ---- ---- ---- ---- 522.00 +10.40 511.60 1875 ---- ---- ---- ---- 518.40 +10.50 507.90 1880 ---- ---- ---- ---- 514.70 +10.50 504.20 1885 ---- ---- ---- ---- 511.00 +10.50 500.50 1890 ---- ---- ---- ---- 507.40 +10.50 496.90 1895 ---- ---- ---- ---- 503.80 +10.60 493.20 1900 ---- ---- ---- ---- 500.20 +10.60 489.60 1905 ---- ---- ---- ---- 496.60 +10.60 486.00 1910 ---- ---- ---- ---- 493.00 +10.60 482.40 1915 ---- ---- ---- ---- 489.50 +10.70 478.80 1920 ---- ---- ---- ---- 486.00 +10.70 475.30 1925 ---- ---- ---- ---- 482.50 +10.80 471.70 1930 ---- ---- ---- ---- 479.00 +10.80 468.20 1935 ---- ---- ---- ---- 475.50 +10.70 464.80 1940 ---- ---- ---- ---- 472.10 +10.80 461.30 1945 ---- ---- ---- ---- 468.70 +10.80 457.90 1950 ---- ---- ---- ---- 465.40 +10.90 454.50 1955 ---- ---- ---- ---- 462.00 +10.80 451.20 1960 ---- ---- ---- ---- 458.70 +10.90 447.80 1965 ---- ---- ---- ---- 455.40 +10.90 444.50 1970 ---- ---- ---- ---- 452.20 +10.90 441.30 1975 ---- ---- ---- ---- 449.00 +10.90 438.10 1980 ---- ---- ---- ---- 445.80 +10.90 434.90 1985 ---- ---- ---- ---- 442.70 +11.00 431.70 1990 ---- ---- ---- ---- 439.60 +11.00 428.60 1995 ---- ---- ---- ---- 436.50 +11.00 425.50 2000 ---- ---- ---- ---- 433.50 +11.00 422.50 2005 ---- ---- ---- ---- 430.50 +11.00 419.50 2010 ---- ---- ---- ---- 427.50 +11.00 416.50 2015 ---- ---- ---- ---- 424.60 +11.00 413.60 2020 ---- ---- ---- ---- 421.70 +11.00 410.70 2025 ---- ---- ---- ---- 418.90 +11.10 407.80 2030 ---- ---- ---- ---- 416.10 +11.10 405.00 2035 ---- ---- ---- ---- 413.30 +11.10 402.20 2040 ---- ---- ---- ---- 410.60 +11.20 399.40 2045 ---- ---- ---- ---- 407.90 +11.30 396.60 2050 ---- ---- ---- ---- 405.20 +11.30 393.90 2055 ---- ---- ---- ---- 402.60 +11.40 391.20 2060 ---- ---- ---- ---- 400.00 +11.50 388.50 2065 ---- ---- ---- ---- 397.40 +11.50 385.90 2070 ---- ---- ---- ---- 394.90 +11.70 383.20 2075 ---- ---- ---- ---- 392.40 +11.80 380.60 2080 ---- ---- ---- ---- 390.00 +12.00 378.00 2085 ---- ---- ---- ---- 387.60 +12.20 375.40 2090 ---- ---- ---- ---- 385.20 +12.40 372.80 2095 ---- ---- ---- ---- 382.80 +12.50 370.30 2100 ---- ---- ---- ---- 380.50 +12.80 367.70 2105 ---- ---- ---- ---- 378.20 +13.00 365.20 2110 ---- ---- ---- ---- 376.00 +13.40 362.60 2115 ---- ---- ---- ---- 373.80 +13.60 360.20 2120 ---- ---- ---- ---- 371.60 +13.90 357.70 2125 ---- ---- ---- ---- 369.50 +14.20 355.30 2130 ---- ---- ---- ---- 367.30 +14.40 352.90 2135 ---- ---- ---- ---- 365.20 +14.70 350.50 2140 ---- ---- ---- ---- 363.20 +15.00 348.20 2145 ---- ---- ---- ---- 361.20 +15.30 345.90 2150 ---- ---- ---- ---- 359.20 +15.60 343.60 2155 ---- ---- ---- ---- 357.20 +15.80 341.40 2160 ---- ---- ---- ---- 355.30 +16.00 339.30 2165 ---- ---- ---- ---- 353.40 +16.30 337.10 2170 ---- ---- ---- ---- 351.50 +16.40 335.10 2175 ---- ---- ---- ---- 349.70 +16.70 333.00 2180 ---- ---- ---- ---- 347.90 +16.90 331.00 2185 ---- ---- ---- ---- 346.10 +17.00 329.10 2190 ---- ---- ---- ---- 344.30 +17.20 327.10 2195 ---- ---- ---- ---- 342.60 +17.30 325.30 2200 ---- ---- ---- ---- 340.90 +17.50 323.40 2205 ---- ---- ---- ---- 339.20 +17.60 321.60 2210 ---- ---- ---- ---- 337.50 +17.70 319.80 2215 ---- ---- ---- ---- 335.90 +17.90 318.00 2220 ---- ---- ---- ---- 334.30 +18.00 316.30 2225 ---- ---- ---- ---- 332.70 +18.10 314.60 2230 ---- ---- ---- ---- 331.20 +18.30 312.90 2235 ---- ---- ---- ---- 329.70 +18.50 311.20 2240 ---- ---- ---- ---- 328.20 +18.60 309.60 2245 ---- ---- ---- ---- 326.70 +18.70 308.00 2250 ---- ---- ---- ---- 325.20 +18.70 306.50 2255 ---- ---- ---- ---- 323.80 +18.90 304.90 2260 ---- ---- ---- ---- 322.40 +19.00 303.40 2265 ---- ---- ---- ---- 321.00 +19.10 301.90 2270 ---- ---- ---- ---- 319.60 +19.20 300.40 2275 ---- ---- ---- ---- 318.30 +19.30 299.00 2280 ---- ---- ---- ---- 317.00 +19.40 297.60 2285 ---- ---- ---- ---- 315.70 +19.50 296.20 2290 ---- ---- ---- ---- 314.40 +19.60 294.80 2295 ---- ---- ---- ---- 313.10 +19.60 293.50 2300 ---- ---- ---- ---- 311.80 +19.70 292.10 2305 ---- ---- ---- ---- 310.60 +19.80 290.80 2310 ---- ---- ---- ---- 309.40 +19.80 289.60 2315 ---- ---- ---- ---- 308.20 +19.90 288.30 2320 ---- ---- ---- ---- 307.00 +20.00 287.00 2325 ---- ---- ---- ---- 305.90 +20.10 285.80 2330 ---- ---- ---- ---- 304.70 +20.10 284.60 2335 ---- ---- ---- ---- 303.60 +20.20 283.40 2340 ---- ---- ---- ---- 302.50 +20.30 282.20 2345 ---- ---- ---- ---- 301.40 +20.30 281.10 2350 ---- ---- ---- ---- 300.30 +20.40 279.90 2355 ---- ---- ---- ---- 299.20 +20.40 278.80 2360 ---- ---- ---- ---- 298.10 +20.40 277.70 2365 ---- ---- ---- ---- 297.10 +20.50 276.60 2370 ---- ---- ---- ---- 296.10 +20.60 275.50 2375 ---- ---- ---- ---- 295.00 +20.50 274.50 2380 ---- ---- ---- ---- 294.00 +20.60 273.40 2385 ---- ---- ---- ---- 293.00 +20.60 272.40 2390 ---- ---- ---- ---- 292.00 +20.70 271.30 2395 ---- ---- ---- ---- 291.00 +20.70 270.30 2400 ---- ---- ---- ---- 290.10 +20.80 269.30 2405 ---- ---- ---- ---- 289.10 +20.80 268.30 2410 ---- ---- ---- ---- 288.10 +20.80 267.30 2415 ---- ---- ---- ---- 287.20 +20.90 266.30 2420 ---- ---- ---- ---- 286.30 +20.90 265.40 2425 ---- ---- ---- ---- 285.40 +21.00 264.40 2430 ---- ---- ---- ---- 284.40 +20.90 263.50 2435 ---- ---- ---- ---- 283.50 +21.00 262.50 2440 ---- ---- ---- ---- 282.60 +21.00 261.60 2445 ---- ---- ---- ---- 281.80 +21.10 260.70 2450 ---- ---- ---- ---- 280.90 +21.10 259.80 2455 ---- ---- ---- ---- 280.00 +21.10 258.90 2460 ---- ---- ---- ---- 279.20 +21.20 258.00 2465 ---- ---- ---- ---- 278.30 ---- ---- 2470 ---- ---- ---- ---- 277.50 +21.30 256.20 2475 ---- ---- ---- ---- 276.60 +21.20 255.40 2480 ---- ---- ---- ---- 275.80 +21.30 254.50 2485 ---- ---- ---- ---- 275.00 ---- ---- 2490 ---- ---- ---- ---- 274.20 +21.30 252.90 2495 ---- ---- ---- ---- 273.40 ---- ---- 2500 ---- ---- ---- ---- 272.60 +21.40 251.20 2510 ---- ---- ---- ---- 271.10 +21.50 249.60 2520 ---- ---- ---- ---- 269.50 +21.40 248.10 2525 ---- ---- ---- ---- 268.80 +21.50 247.30 2530 ---- ---- ---- ---- 268.10 +21.60 246.50 2540 ---- ---- ---- ---- 266.60 +21.60 245.00 2550 ---- ---- ---- ---- 265.20 +21.60 243.60 2560 ---- ---- ---- ---- 263.80 +21.70 242.10 2570 ---- ---- ---- ---- 262.40 ---- ---- 2575 ---- ---- ---- ---- 261.70 +21.70 240.00 2580 ---- ---- ---- ---- 261.10 ---- ---- 2590 ---- ---- ---- ---- 259.80 ---- ---- 2600 ---- ---- ---- ---- 258.50 +21.80 236.70 2625 ---- ---- ---- ---- 255.40 +21.90 233.50 2650 ---- ---- ---- ---- 252.50 +22.00 230.50 2675 ---- ---- ---- ---- 249.70 +22.00 227.70 2700 ---- ---- ---- ---- 247.10 +22.10 225.00 2725 ---- ---- ---- ---- 244.60 +22.10 222.50 2750 ---- ---- ---- ---- 242.30 +22.20 220.10 2775 ---- ---- ---- ---- 240.10 ---- ---- OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 947.60 +1.40 946.20 1400 ---- ---- ---- ---- 925.60 +2.40 923.20 1425 ---- ---- ---- ---- 903.80 +3.30 900.50 1450 ---- ---- ---- ---- 882.30 +4.20 878.10 1475 ---- ---- ---- ---- 861.00 +4.90 856.10 1500 ---- ---- ---- ---- 840.00 +5.70 834.30 1525 ---- ---- ---- ---- 819.20 +6.30 812.90 1550 ---- ---- ---- ---- 798.70 +7.00 791.70 1570 ---- ---- ---- ---- 782.50 +7.50 775.00 1575 ---- ---- ---- ---- 778.40 +7.50 770.90 1580 ---- ---- ---- ---- 774.40 +7.70 766.70 1590 ---- ---- ---- ---- 766.40 +7.90 758.50 1600 ---- ---- ---- ---- 758.40 +8.10 750.30 1610 ---- ---- ---- ---- 750.40 +8.30 742.10 1620 ---- ---- ---- ---- 742.50 +8.50 734.00 1625 ---- ---- ---- ---- 738.60 +8.60 730.00 1630 ---- ---- ---- ---- 734.60 +8.70 725.90 1640 ---- ---- ---- ---- 726.80 +8.90 717.90 1650 ---- ---- ---- ---- 719.00 +9.10 709.90 1660 ---- ---- ---- ---- 711.20 +9.30 701.90 1670 ---- ---- ---- ---- 703.40 +9.40 694.00 1675 ---- ---- ---- ---- 699.50 +9.40 690.10 1680 ---- ---- ---- ---- 695.70 +9.60 686.10 1685 ---- ---- ---- ---- 691.80 +9.60 682.20 1690 ---- ---- ---- ---- 688.00 +9.70 678.30 1695 ---- ---- ---- ---- 684.10 +9.70 674.40 1700 ---- ---- ---- ---- 680.30 +9.80 670.50 1705 ---- ---- ---- ---- 676.50 +9.90 666.60 1710 ---- ---- ---- ---- 672.60 +9.90 662.70 1715 ---- ---- ---- ---- 668.80 +10.00 658.80 1720 ---- ---- ---- ---- 665.00 +10.10 654.90 1725 ---- ---- ---- ---- 661.20 +10.20 651.00 1730 ---- ---- ---- ---- 657.40 +10.20 647.20 1735 ---- ---- ---- ---- 653.60 +10.30 643.30 1740 ---- ---- ---- ---- 649.80 +10.30 639.50 1745 ---- ---- ---- ---- 646.00 +10.40 635.60 1750 ---- ---- ---- ---- 642.20 +10.40 631.80 1755 ---- ---- ---- ---- 638.40 +10.40 628.00 1760 ---- ---- ---- ---- 634.60 +10.50 624.10 1765 ---- ---- ---- ---- 630.80 +10.50 620.30 1770 ---- ---- ---- ---- 627.00 +10.50 616.50 1775 ---- ---- ---- ---- 623.20 +10.50 612.70 1780 ---- ---- ---- ---- 619.50 +10.60 608.90 1785 ---- ---- ---- ---- 615.70 +10.70 605.00 1790 ---- ---- ---- ---- 611.90 +10.70 601.20 1795 ---- ---- ---- ---- 608.10 +10.70 597.40 1800 ---- ---- ---- ---- 604.40 +10.80 593.60 1805 ---- ---- ---- ---- 600.60 +10.80 589.80 1810 ---- ---- ---- ---- 596.80 +10.70 586.10 1815 ---- ---- ---- ---- 593.10 +10.80 582.30 1820 ---- ---- ---- ---- 589.30 +10.80 578.50 1825 ---- ---- ---- ---- 585.60 +10.90 574.70 1830 ---- ---- ---- ---- 581.80 +10.90 570.90 1835 ---- ---- ---- ---- 578.00 +10.90 567.10 1840 ---- ---- ---- ---- 574.30 +10.90 563.40 1845 ---- ---- ---- ---- 570.50 +10.90 559.60 1850 ---- ---- ---- ---- 566.80 +11.00 555.80 1855 ---- ---- ---- ---- 563.10 +11.00 552.10 1860 ---- ---- ---- ---- 559.40 +11.10 548.30 1865 ---- ---- ---- ---- 555.60 +11.00 544.60 1870 ---- ---- ---- ---- 551.90 +11.00 540.90 1875 ---- ---- ---- ---- 548.20 +11.10 537.10 1880 ---- ---- ---- ---- 544.60 +11.20 533.40 1885 ---- ---- ---- ---- 540.90 +11.20 529.70 1890 ---- ---- ---- ---- 537.20 +11.10 526.10 1895 ---- ---- ---- ---- 533.60 +11.20 522.40 1900 ---- ---- ---- ---- 530.00 +11.30 518.70 1905 ---- ---- ---- ---- 526.30 +11.20 515.10 1910 ---- ---- ---- ---- 522.70 +11.20 511.50 1915 ---- ---- ---- ---- 519.20 +11.30 507.90 1920 ---- ---- ---- ---- 515.60 +11.30 504.30 1925 ---- ---- ---- ---- 512.10 +11.40 500.70 1930 ---- ---- ---- ---- 508.50 +11.40 497.10 1935 ---- ---- ---- ---- 505.00 +11.40 493.60 1940 ---- ---- ---- ---- 501.60 +11.50 490.10 1945 ---- ---- ---- ---- 498.10 +11.50 486.60 1950 ---- ---- ---- ---- 494.70 +11.50 483.20 1955 ---- ---- ---- ---- 491.30 +11.60 479.70 1960 ---- ---- ---- ---- 487.90 +11.60 476.30 1965 ---- ---- ---- ---- 484.50 +11.60 472.90 1970 ---- ---- ---- ---- 481.20 +11.60 469.60 1975 ---- ---- ---- ---- 477.90 +11.70 466.20 1980 ---- ---- ---- ---- 474.70 +11.80 462.90 1985 ---- ---- ---- ---- 471.40 +11.70 459.70 1990 ---- ---- ---- ---- 468.20 +11.70 456.50 1995 ---- ---- ---- ---- 465.10 +11.80 453.30 2000 ---- ---- ---- ---- 462.00 +11.90 450.10 2005 ---- ---- ---- ---- 458.90 +11.90 447.00 2010 ---- ---- ---- ---- 455.80 +11.90 443.90 2015 ---- ---- ---- ---- 452.80 +11.90 440.90 2020 ---- ---- ---- ---- 449.80 +12.00 437.80 2025 ---- ---- ---- ---- 446.90 +12.00 434.90 2030 ---- ---- ---- ---- 444.00 +12.10 431.90 2035 ---- ---- ---- ---- 441.10 +12.00 429.10 2040 ---- ---- ---- ---- 438.30 +12.10 426.20 2045 ---- ---- ---- ---- 435.50 +12.10 423.40 2050 ---- ---- ---- ---- 432.80 +12.20 420.60 2055 ---- ---- ---- ---- 430.10 +12.30 417.80 2060 ---- ---- ---- ---- 427.40 +12.30 415.10 2065 ---- ---- ---- ---- 424.70 +12.30 412.40 2070 ---- ---- ---- ---- 422.10 +12.40 409.70 2075 ---- ---- ---- ---- 419.60 +12.50 407.10 2080 ---- ---- ---- ---- 417.00 +12.60 404.40 2085 ---- ---- ---- ---- 414.50 +12.70 401.80 2090 ---- ---- ---- ---- 412.10 +12.80 399.30 2095 ---- ---- ---- ---- 409.70 +13.00 396.70 2100 ---- ---- ---- ---- 407.30 +13.20 394.10 2105 ---- ---- ---- ---- 404.90 +13.30 391.60 2110 ---- ---- ---- ---- 402.60 +13.50 389.10 2115 ---- ---- ---- ---- 400.30 +13.70 386.60 2120 ---- ---- ---- ---- 398.10 +14.00 384.10 2125 ---- ---- ---- ---- 395.90 +14.30 381.60 2130 ---- ---- ---- ---- 393.70 +14.60 379.10 2135 ---- ---- ---- ---- 391.50 +14.80 376.70 2140 ---- ---- ---- ---- 389.40 +15.10 374.30 2145 ---- ---- ---- ---- 387.30 +15.40 371.90 2150 ---- ---- ---- ---- 385.30 +15.80 369.50 2155 ---- ---- ---- ---- 383.30 +16.10 367.20 2160 ---- ---- ---- ---- 381.30 +16.40 364.90 2165 ---- ---- ---- ---- 379.30 +16.70 362.60 2170 ---- ---- ---- ---- 377.40 +17.00 360.40 2175 ---- ---- ---- ---- 375.50 +17.30 358.20 2180 ---- ---- ---- ---- 373.70 +17.60 356.10 2185 ---- ---- ---- ---- 371.80 +17.80 354.00 2190 ---- ---- ---- ---- 370.00 +18.00 352.00 2195 ---- ---- ---- ---- 368.20 +18.20 350.00 2200 ---- ---- ---- ---- 366.50 +18.50 348.00 2205 ---- ---- ---- ---- 364.80 +18.70 346.10 2210 ---- ---- ---- ---- 363.10 +18.90 344.20 2215 ---- ---- ---- ---- 361.40 +19.10 342.30 2220 ---- ---- ---- ---- 359.80 +19.30 340.50 2225 ---- ---- ---- ---- 358.20 +19.50 338.70 2230 ---- ---- ---- ---- 356.60 +19.60 337.00 2235 ---- ---- ---- ---- 355.00 +19.70 335.30 2240 ---- ---- ---- ---- 353.50 +19.90 333.60 2245 ---- ---- ---- ---- 352.00 +20.10 331.90 2250 ---- ---- ---- ---- 350.50 +20.20 330.30 2255 ---- ---- ---- ---- 349.10 +20.40 328.70 2260 ---- ---- ---- ---- 347.60 +20.50 327.10 2265 ---- ---- ---- ---- 346.20 +20.60 325.60 2270 ---- ---- ---- ---- 344.80 +20.70 324.10 2275 ---- ---- ---- ---- 343.50 +20.90 322.60 2280 ---- ---- ---- ---- 342.10 +21.00 321.10 2285 ---- ---- ---- ---- 340.80 +21.10 319.70 2290 ---- ---- ---- ---- 339.50 +21.30 318.20 2295 ---- ---- ---- ---- 338.20 +21.30 316.90 2300 ---- ---- ---- ---- 337.00 +21.50 315.50 2305 ---- ---- ---- ---- 335.70 +21.60 314.10 2310 ---- ---- ---- ---- 334.50 +21.70 312.80 2315 ---- ---- ---- ---- 333.30 +21.80 311.50 2320 ---- ---- ---- ---- 332.10 +21.80 310.30 2325 ---- ---- ---- ---- 330.90 +21.90 309.00 2330 ---- ---- ---- ---- 329.80 +22.00 307.80 2335 ---- ---- ---- ---- 328.70 +22.10 306.60 2340 ---- ---- ---- ---- 327.50 +22.10 305.40 2345 ---- ---- ---- ---- 326.40 +22.20 304.20 2350 ---- ---- ---- ---- 325.40 +22.40 303.00 2355 ---- ---- ---- ---- 324.30 +22.40 301.90 2360 ---- ---- ---- ---- 323.20 +22.40 300.80 2365 ---- ---- ---- ---- 322.20 +22.50 299.70 2370 ---- ---- ---- ---- 321.20 +22.60 298.60 2375 ---- ---- ---- ---- 320.20 +22.70 297.50 2380 ---- ---- ---- ---- 319.20 +22.70 296.50 2385 ---- ---- ---- ---- 318.20 +22.80 295.40 2390 ---- ---- ---- ---- 317.20 +22.80 294.40 2395 ---- ---- ---- ---- 316.20 +22.80 293.40 2400 ---- ---- ---- ---- 315.30 +22.90 292.40 2405 ---- ---- ---- ---- 314.30 +22.90 291.40 2410 ---- ---- ---- ---- 313.40 +23.00 290.40 2415 ---- ---- ---- ---- 312.50 +23.00 289.50 2420 ---- ---- ---- ---- 311.60 +23.10 288.50 2425 ---- ---- ---- ---- 310.70 +23.10 287.60 2430 ---- ---- ---- ---- 309.80 +23.20 286.60 2435 ---- ---- ---- ---- 308.90 +23.20 285.70 2440 ---- ---- ---- ---- 308.00 +23.20 284.80 2445 ---- ---- ---- ---- 307.10 +23.20 283.90 2450 ---- ---- ---- ---- 306.30 +23.30 283.00 2455 ---- ---- ---- ---- 305.40 +23.30 282.10 2460 ---- ---- ---- ---- 304.60 +23.40 281.20 2465 ---- ---- ---- ---- 303.80 +23.40 280.40 2470 ---- ---- ---- ---- 302.90 +23.40 279.50 2475 ---- ---- ---- ---- 302.10 +23.40 278.70 2480 ---- ---- ---- ---- 301.30 +23.50 277.80 2485 ---- ---- ---- ---- 300.50 ---- ---- 2490 ---- ---- ---- ---- 299.70 +23.50 276.20 2495 ---- ---- ---- ---- 299.00 ---- ---- 2500 ---- ---- ---- ---- 298.20 +23.60 274.60 2505 ---- ---- ---- ---- 297.40 ---- ---- 2510 ---- ---- ---- ---- 296.70 +23.70 273.00 2515 ---- ---- ---- ---- 295.90 ---- ---- 2520 ---- ---- ---- ---- 295.20 +23.70 271.50 2525 ---- ---- ---- ---- 294.50 +23.80 270.70 2530 ---- ---- ---- ---- 293.80 +23.80 270.00 2540 ---- ---- ---- ---- 292.30 +23.80 268.50 2550 ---- ---- ---- ---- 290.90 +23.90 267.00 2560 ---- ---- ---- ---- 289.60 +24.00 265.60 2570 ---- ---- ---- ---- 288.30 +24.10 264.20 2575 ---- ---- ---- ---- 287.60 +24.00 263.60 2580 ---- ---- ---- ---- 286.90 +24.00 262.90 2590 ---- ---- ---- ---- 285.70 ---- ---- 2600 ---- ---- ---- ---- 284.40 +24.10 260.30 2610 ---- ---- ---- ---- 283.20 ---- ---- 2625 ---- ---- ---- ---- 281.40 +24.20 257.20 2650 ---- ---- ---- ---- 278.60 +24.30 254.30 2675 ---- ---- ---- ---- 275.90 +24.40 251.50 2700 ---- ---- ---- ---- 273.40 +24.50 248.90 2725 ---- ---- ---- ---- 271.00 +24.60 246.40 2750 ---- ---- ---- ---- 268.80 +24.70 244.10 2775 ---- ---- ---- ---- 266.60 +24.70 241.90 2800 ---- ---- ---- ---- 264.60 ---- ---- OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 941.00 +3.90 937.10 1425 ---- ---- ---- ---- 919.50 +4.70 914.80 1450 ---- ---- ---- ---- 898.30 +5.60 892.70 1475 ---- ---- ---- ---- 877.40 +6.40 871.00 1500 ---- ---- ---- ---- 856.60 +7.00 849.60 1525 ---- ---- ---- ---- 836.20 +7.70 828.50 1550 ---- ---- ---- ---- 816.00 +8.40 807.60 1575 ---- ---- ---- ---- 795.90 +8.80 787.10 1580 ---- ---- ---- ---- 792.00 +9.00 783.00 1590 ---- ---- ---- ---- 784.10 +9.30 774.80 1600 ---- ---- ---- ---- 776.20 +9.50 766.70 1610 ---- ---- ---- ---- 768.30 +9.60 758.70 1620 ---- ---- ---- ---- 760.50 +9.80 750.70 1625 ---- ---- ---- ---- 756.60 +9.90 746.70 1630 ---- ---- ---- ---- 752.70 +10.00 742.70 1640 ---- ---- ---- ---- 745.00 +10.20 734.80 1650 ---- ---- ---- ---- 737.30 +10.40 726.90 1660 ---- ---- ---- ---- 729.60 +10.50 719.10 1670 ---- ---- ---- ---- 721.90 +10.60 711.30 1675 ---- ---- ---- ---- 718.10 +10.70 707.40 1680 ---- ---- ---- ---- 714.30 +10.80 703.50 1685 ---- ---- ---- ---- 710.50 +10.90 699.60 1690 ---- ---- ---- ---- 706.70 +11.00 695.70 1695 ---- ---- ---- ---- 702.90 +11.00 691.90 1700 ---- ---- ---- ---- 699.10 +11.10 688.00 1705 ---- ---- ---- ---- 695.30 +11.10 684.20 1710 ---- ---- ---- ---- 691.50 +11.20 680.30 1715 ---- ---- ---- ---- 687.80 +11.30 676.50 1720 ---- ---- ---- ---- 684.00 +11.30 672.70 1725 ---- ---- ---- ---- 680.20 +11.30 668.90 1730 ---- ---- ---- ---- 676.50 +11.40 665.10 1735 ---- ---- ---- ---- 672.70 +11.40 661.30 1740 ---- ---- ---- ---- 669.00 +11.50 657.50 1745 ---- ---- ---- ---- 665.20 +11.50 653.70 1750 ---- ---- ---- ---- 661.50 +11.60 649.90 1755 ---- ---- ---- ---- 657.70 +11.60 646.10 1760 ---- ---- ---- ---- 654.00 +11.70 642.30 1765 ---- ---- ---- ---- 650.20 +11.70 638.50 1770 ---- ---- ---- ---- 646.50 +11.70 634.80 1775 ---- ---- ---- ---- 642.80 +11.80 631.00 1780 ---- ---- ---- ---- 639.00 +11.80 627.20 1785 ---- ---- ---- ---- 635.30 +11.80 623.50 1790 ---- ---- ---- ---- 631.60 +11.90 619.70 1795 ---- ---- ---- ---- 627.90 +11.90 616.00 1800 ---- ---- ---- ---- 624.10 +11.90 612.20 1805 ---- ---- ---- ---- 620.40 +11.90 608.50 1810 ---- ---- ---- ---- 616.70 +12.00 604.70 1815 ---- ---- ---- ---- 613.00 +12.00 601.00 1820 ---- ---- ---- ---- 609.20 +12.00 597.20 1825 ---- ---- ---- ---- 605.50 +12.00 593.50 1830 ---- ---- ---- ---- 601.80 +12.00 589.80 1835 ---- ---- ---- ---- 598.10 +12.10 586.00 1840 ---- ---- ---- ---- 594.40 +12.10 582.30 1845 ---- ---- ---- ---- 590.70 +12.20 578.50 1850 ---- ---- ---- ---- 586.90 +12.10 574.80 1855 ---- ---- ---- ---- 583.20 +12.10 571.10 1860 ---- ---- ---- ---- 579.50 +12.10 567.40 1865 ---- ---- ---- ---- 575.80 +12.10 563.70 1870 ---- ---- ---- ---- 572.20 +12.20 560.00 1875 ---- ---- ---- ---- 568.50 +12.20 556.30 1880 ---- ---- ---- ---- 564.80 +12.20 552.60 1885 ---- ---- ---- ---- 561.20 +12.30 548.90 1890 ---- ---- ---- ---- 557.50 +12.30 545.20 1895 ---- ---- ---- ---- 553.90 +12.30 541.60 1900 ---- ---- ---- ---- 550.30 +12.40 537.90 1905 ---- ---- ---- ---- 546.70 +12.40 534.30 1910 ---- ---- ---- ---- 543.10 +12.40 530.70 1915 ---- ---- ---- ---- 539.50 +12.40 527.10 1920 ---- ---- ---- ---- 535.90 +12.40 523.50 1925 ---- ---- ---- ---- 532.40 +12.50 519.90 1930 ---- ---- ---- ---- 528.80 +12.40 516.40 1935 ---- ---- ---- ---- 525.30 +12.50 512.80 1940 ---- ---- ---- ---- 521.90 +12.60 509.30 1945 ---- ---- ---- ---- 518.40 +12.60 505.80 1950 ---- ---- ---- ---- 514.90 +12.50 502.40 1955 ---- ---- ---- ---- 511.50 +12.60 498.90 1960 ---- ---- ---- ---- 508.10 +12.60 495.50 1965 ---- ---- ---- ---- 504.80 +12.70 492.10 1970 ---- ---- ---- ---- 501.40 +12.60 488.80 1975 ---- ---- ---- ---- 498.10 +12.70 485.40 1980 ---- ---- ---- ---- 494.80 +12.70 482.10 1985 ---- ---- ---- ---- 491.60 +12.80 478.80 1990 ---- ---- ---- ---- 488.30 +12.70 475.60 1995 ---- ---- ---- ---- 485.20 +12.80 472.40 2000 ---- ---- ---- ---- 482.00 +12.80 469.20 2005 ---- ---- ---- ---- 478.90 +12.90 466.00 2010 ---- ---- ---- ---- 475.80 +12.90 462.90 2015 ---- ---- ---- ---- 472.70 +12.90 459.80 2020 ---- ---- ---- ---- 469.70 +12.90 456.80 2025 ---- ---- ---- ---- 466.80 +13.00 453.80 2030 ---- ---- ---- ---- 463.80 +13.00 450.80 2035 ---- ---- ---- ---- 460.90 +13.00 447.90 2040 ---- ---- ---- ---- 458.10 +13.00 445.10 2045 ---- ---- ---- ---- 455.30 +13.10 442.20 2050 ---- ---- ---- ---- 452.50 +13.10 439.40 2055 ---- ---- ---- ---- 449.70 +13.10 436.60 2060 ---- ---- ---- ---- 447.00 +13.10 433.90 2065 ---- ---- ---- ---- 444.40 +13.20 431.20 2070 ---- ---- ---- ---- 441.70 +13.20 428.50 2075 ---- ---- ---- ---- 439.20 +13.30 425.90 2080 ---- ---- ---- ---- 436.60 +13.30 423.30 2085 ---- ---- ---- ---- 434.10 +13.40 420.70 2090 ---- ---- ---- ---- 431.60 +13.50 418.10 2095 ---- ---- ---- ---- 429.20 +13.70 415.50 2100 ---- ---- ---- ---- 426.80 +13.80 413.00 2105 ---- ---- ---- ---- 424.40 +13.90 410.50 2110 ---- ---- ---- ---- 422.10 +14.10 408.00 2115 ---- ---- ---- ---- 419.80 +14.30 405.50 2120 ---- ---- ---- ---- 417.50 +14.40 403.10 2125 ---- ---- ---- ---- 415.30 +14.70 400.60 2130 ---- ---- ---- ---- 413.10 +14.90 398.20 2135 ---- ---- ---- ---- 410.90 +15.20 395.70 2140 ---- ---- ---- ---- 408.80 +15.50 393.30 2145 ---- ---- ---- ---- 406.70 +15.80 390.90 2150 ---- ---- ---- ---- 404.70 +16.20 388.50 2155 ---- ---- ---- ---- 402.70 +16.50 386.20 2160 ---- ---- ---- ---- 400.70 +16.80 383.90 2165 ---- ---- ---- ---- 398.70 +17.10 381.60 2170 ---- ---- ---- ---- 396.80 +17.50 379.30 2175 ---- ---- ---- ---- 394.90 +17.80 377.10 2180 ---- ---- ---- ---- 393.10 +18.20 374.90 2185 ---- ---- ---- ---- 391.20 +18.40 372.80 2190 ---- ---- ---- ---- 389.50 +18.80 370.70 2195 ---- ---- ---- ---- 387.70 +19.00 368.70 2200 ---- ---- ---- ---- 386.00 +19.30 366.70 2205 ---- ---- ---- ---- 384.30 +19.50 364.80 2210 ---- ---- ---- ---- 382.60 +19.70 362.90 2215 ---- ---- ---- ---- 381.00 +20.00 361.00 2220 ---- ---- ---- ---- 379.30 +20.10 359.20 2225 ---- ---- ---- ---- 377.80 +20.40 357.40 2230 ---- ---- ---- ---- 376.20 +20.60 355.60 2235 ---- ---- ---- ---- 374.70 +20.80 353.90 2240 ---- ---- ---- ---- 373.20 +21.00 352.20 2245 ---- ---- ---- ---- 371.70 +21.20 350.50 2250 ---- ---- ---- ---- 370.20 +21.30 348.90 2255 ---- ---- ---- ---- 368.80 +21.50 347.30 2260 ---- ---- ---- ---- 367.40 +21.70 345.70 2265 ---- ---- ---- ---- 366.00 +21.80 344.20 2270 ---- ---- ---- ---- 364.70 +22.00 342.70 2275 ---- ---- ---- ---- 363.40 +22.20 341.20 2280 ---- ---- ---- ---- 362.00 +22.30 339.70 2285 ---- ---- ---- ---- 360.80 +22.50 338.30 2290 ---- ---- ---- ---- 359.50 +22.60 336.90 2295 ---- ---- ---- ---- 358.20 +22.70 335.50 2300 ---- ---- ---- ---- 357.00 +22.80 334.20 2305 ---- ---- ---- ---- 355.80 +23.00 332.80 2310 ---- ---- ---- ---- 354.60 +23.10 331.50 2315 ---- ---- ---- ---- 353.50 +23.30 330.20 2320 ---- ---- ---- ---- 352.30 +23.30 329.00 2325 ---- ---- ---- ---- 351.20 +23.40 327.80 2330 ---- ---- ---- ---- 350.00 +23.50 326.50 2335 ---- ---- ---- ---- 348.90 +23.60 325.30 2340 ---- ---- ---- ---- 347.80 +23.60 324.20 2345 ---- ---- ---- ---- 346.80 +23.80 323.00 2350 ---- ---- ---- ---- 345.70 +23.80 321.90 2355 ---- ---- ---- ---- 344.70 +23.90 320.80 2360 ---- ---- ---- ---- 343.60 +23.90 319.70 2365 ---- ---- ---- ---- 342.60 +24.00 318.60 2370 ---- ---- ---- ---- 341.60 +24.10 317.50 2375 ---- ---- ---- ---- 340.60 +24.10 316.50 2380 ---- ---- ---- ---- 339.60 +24.20 315.40 2385 ---- ---- ---- ---- 338.60 +24.20 314.40 2390 ---- ---- ---- ---- 337.70 +24.30 313.40 2395 ---- ---- ---- ---- 336.70 +24.30 312.40 2400 ---- ---- ---- ---- 335.70 +24.20 311.50 2405 ---- ---- ---- ---- 334.80 +24.30 310.50 2410 ---- ---- ---- ---- 333.80 +24.20 309.60 2415 ---- ---- ---- ---- 332.90 +24.30 308.60 2420 ---- ---- ---- ---- 332.00 +24.30 307.70 2425 ---- ---- ---- ---- 331.00 +24.20 306.80 2430 ---- ---- ---- ---- 330.10 +24.20 305.90 2435 ---- ---- ---- ---- 329.20 +24.20 305.00 2440 ---- ---- ---- ---- 328.30 +24.20 304.10 2445 ---- ---- ---- ---- 327.40 +24.20 303.20 2450 ---- ---- ---- ---- 326.50 +24.10 302.40 2455 ---- ---- ---- ---- 325.60 +24.10 301.50 2460 ---- ---- ---- ---- 324.70 +24.00 300.70 2465 ---- ---- ---- ---- 323.90 +24.10 299.80 2470 ---- ---- ---- ---- 323.00 +24.00 299.00 2475 ---- ---- ---- ---- 322.10 +23.90 298.20 2480 ---- ---- ---- ---- 321.20 +23.80 297.40 2485 ---- ---- ---- ---- 320.40 +23.80 296.60 2490 ---- ---- ---- ---- 319.50 +23.70 295.80 2495 ---- ---- ---- ---- 318.70 ---- ---- 2500 ---- ---- ---- ---- 317.90 +23.70 294.20 2505 ---- ---- ---- ---- 317.00 ---- ---- 2510 ---- ---- ---- ---- 316.20 +23.50 292.70 2515 ---- ---- ---- ---- 315.40 ---- ---- 2520 ---- ---- ---- ---- 314.60 +23.40 291.20 2525 ---- ---- ---- ---- 313.80 +23.30 290.50 2530 ---- ---- ---- ---- 313.00 +23.20 289.80 2540 ---- ---- ---- ---- 311.40 +23.00 288.40 2550 ---- ---- ---- ---- 309.80 +22.80 287.00 2560 ---- ---- ---- ---- 308.30 +22.70 285.60 2570 ---- ---- ---- ---- 306.80 +22.50 284.30 2575 ---- ---- ---- ---- 306.00 +22.40 283.60 2580 ---- ---- ---- ---- 305.30 +22.30 283.00 2590 ---- ---- ---- ---- 303.90 +22.20 281.70 2600 ---- ---- ---- ---- 302.40 +21.90 280.50 2610 ---- ---- ---- ---- 301.10 ---- ---- 2620 ---- ---- ---- ---- 299.70 ---- ---- 2625 ---- ---- ---- ---- 299.00 +21.50 277.50 2630 ---- ---- ---- ---- 298.40 ---- ---- 2650 ---- ---- ---- ---- 295.80 +21.10 274.70 2675 ---- ---- ---- ---- 292.60 +20.60 272.00 2700 ---- ---- ---- ---- 289.70 +20.20 269.50 2725 ---- ---- ---- ---- 286.90 +19.80 267.10 2750 ---- ---- ---- ---- 284.20 +19.30 264.90 2775 ---- ---- ---- ---- 281.60 +18.80 262.80 2800 ---- ---- ---- ---- 279.20 ---- ---- 2825 ---- ---- ---- ---- 276.90 ---- ---- OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 770.40 -1.10 771.50 1650 ---- ---- ---- ---- 750.20 -1.20 751.40 1675 ---- ---- ---- ---- 730.30 -1.10 731.40 1700 ---- ---- ---- ---- 710.40 -1.30 711.70 1725 ---- ---- ---- ---- 690.90 -1.20 692.10 1750 ---- ---- ---- ---- 671.50 -1.20 672.70 1775 ---- ---- ---- ---- 652.50 -1.10 653.60 1800 ---- ---- ---- ---- 633.90 -.70 634.60 1820 ---- ---- ---- ---- 619.40 -.10 619.50 1825 ---- ---- ---- ---- 615.80 UNCH 615.80 1830 ---- ---- ---- ---- 612.20 +.20 612.00 1840 ---- ---- ---- ---- 605.10 +.50 604.60 1850 ---- ---- ---- ---- 598.20 +1.00 597.20 1860 ---- ---- ---- ---- 591.30 +1.50 589.80 1870 ---- ---- ---- ---- 584.50 +2.00 582.50 1875 ---- ---- ---- ---- 581.20 +2.40 578.80 1880 ---- ---- ---- ---- 577.80 +2.60 575.20 1890 ---- ---- ---- ---- 571.30 +3.30 568.00 1900 ---- ---- ---- ---- 564.80 +4.00 560.80 1910 ---- ---- ---- ---- 558.40 +4.70 553.70 1915 ---- ---- ---- ---- 555.30 +5.20 550.10 1920 ---- ---- ---- ---- 552.20 +5.60 546.60 1925 ---- ---- ---- ---- 549.10 +6.00 543.10 1930 ---- ---- ---- ---- 546.00 +6.30 539.70 1935 ---- ---- ---- ---- 542.90 +6.70 536.20 1940 ---- ---- ---- ---- 539.90 +7.10 532.80 1945 ---- ---- ---- ---- 536.90 +7.60 529.30 1950 ---- ---- ---- ---- 533.90 +8.00 525.90 1955 ---- ---- ---- ---- 530.90 +8.40 522.50 1960 ---- ---- ---- ---- 528.00 +8.80 519.20 1965 ---- ---- ---- ---- 525.00 +9.10 515.90 1970 ---- ---- ---- ---- 522.10 +9.60 512.50 1975 ---- ---- ---- ---- 519.20 +10.00 509.20 1980 ---- ---- ---- ---- 516.40 +10.40 506.00 1985 ---- ---- ---- ---- 513.50 +10.80 502.70 1990 ---- ---- ---- ---- 510.70 +11.20 499.50 1995 ---- ---- ---- ---- 507.90 +11.60 496.30 2000 ---- ---- ---- ---- 505.10 +11.90 493.20 2005 ---- ---- ---- ---- 502.30 +12.30 490.00 2010 ---- ---- ---- ---- 499.50 +12.60 486.90 2015 ---- ---- ---- ---- 496.80 +12.90 483.90 2020 ---- ---- ---- ---- 494.00 +13.20 480.80 2025 ---- ---- ---- ---- 491.30 +13.50 477.80 2030 ---- ---- ---- ---- 488.60 +13.80 474.80 2035 ---- ---- ---- ---- 485.90 +14.10 471.80 2040 ---- ---- ---- ---- 483.30 +14.40 468.90 2045 ---- ---- ---- ---- 480.60 +14.60 466.00 2050 ---- ---- ---- ---- 478.00 +14.80 463.20 2055 ---- ---- ---- ---- 475.30 +15.00 460.30 2060 ---- ---- ---- ---- 472.70 +15.10 457.60 2065 ---- ---- ---- ---- 470.10 +15.30 454.80 2070 ---- ---- ---- ---- 467.50 +15.40 452.10 2075 ---- ---- ---- ---- 465.00 +15.60 449.40 2080 ---- ---- ---- ---- 462.40 +15.70 446.70 2085 ---- ---- ---- ---- 459.90 +15.90 444.00 2090 ---- ---- ---- ---- 457.40 +16.00 441.40 2095 ---- ---- ---- ---- 454.90 +16.10 438.80 2100 ---- ---- ---- ---- 452.50 +16.30 436.20 2105 ---- ---- ---- ---- 450.00 +16.30 433.70 2110 ---- ---- ---- ---- 447.60 +16.40 431.20 2115 ---- ---- ---- ---- 445.20 +16.50 428.70 2120 ---- ---- ---- ---- 442.80 +16.60 426.20 2125 ---- ---- ---- ---- 440.50 +16.80 423.70 2130 ---- ---- ---- ---- 438.20 +17.00 421.20 2135 ---- ---- ---- ---- 435.90 +17.10 418.80 2140 ---- ---- ---- ---- 433.60 +17.20 416.40 2145 ---- ---- ---- ---- 431.30 +17.40 413.90 2150 ---- ---- ---- ---- 429.10 +17.60 411.50 2155 ---- ---- ---- ---- 426.90 +17.70 409.20 2160 ---- ---- ---- ---- 424.80 +18.00 406.80 2165 ---- ---- ---- ---- 422.60 +18.20 404.40 2170 ---- ---- ---- ---- 420.50 +18.40 402.10 2175 ---- ---- ---- ---- 418.40 +18.60 399.80 2180 ---- ---- ---- ---- 416.40 +18.80 397.60 2185 ---- ---- ---- ---- 414.40 +19.10 395.30 2190 ---- ---- ---- ---- 412.40 +19.30 393.10 2195 ---- ---- ---- ---- 410.40 +19.40 391.00 2200 ---- ---- ---- ---- 408.50 +19.60 388.90 2205 ---- ---- ---- ---- 406.60 +19.80 386.80 2210 ---- ---- ---- ---- 404.80 +20.00 384.80 2215 ---- ---- ---- ---- 403.00 +20.20 382.80 2220 ---- ---- ---- ---- 401.20 +20.30 380.90 2225 ---- ---- ---- ---- 399.50 +20.50 379.00 2230 ---- ---- ---- ---- 397.80 +20.70 377.10 2235 ---- ---- ---- ---- 396.10 +20.80 375.30 2240 ---- ---- ---- ---- 394.50 +20.90 373.60 2245 ---- ---- ---- ---- 392.90 +21.10 371.80 2250 ---- ---- ---- ---- 391.30 +21.20 370.10 2255 ---- ---- ---- ---- 389.80 +21.30 368.50 2260 ---- ---- ---- ---- 388.30 +21.50 366.80 2265 ---- ---- ---- ---- 386.80 +21.60 365.20 2270 ---- ---- ---- ---- 385.30 +21.60 363.70 2275 ---- ---- ---- ---- 383.90 +21.80 362.10 2280 ---- ---- ---- ---- 382.50 +21.90 360.60 2285 ---- ---- ---- ---- 381.20 +22.10 359.10 2290 ---- ---- ---- ---- 379.90 +22.20 357.70 2295 ---- ---- ---- ---- 378.60 +22.40 356.20 2300 ---- ---- ---- ---- 377.30 +22.50 354.80 2305 ---- ---- ---- ---- 376.10 +22.60 353.50 2310 ---- ---- ---- ---- 374.90 +22.80 352.10 2315 ---- ---- ---- ---- 373.70 +22.90 350.80 2320 ---- ---- ---- ---- 372.50 +23.00 349.50 2325 ---- ---- ---- ---- 371.40 +23.20 348.20 2330 ---- ---- ---- ---- 370.20 +23.20 347.00 2335 ---- ---- ---- ---- 369.10 +23.30 345.80 2340 ---- ---- ---- ---- 368.10 +23.50 344.60 2345 ---- ---- ---- ---- 367.00 +23.60 343.40 2350 ---- ---- ---- ---- 366.00 +23.80 342.20 2355 ---- ---- ---- ---- 365.00 +23.90 341.10 2360 ---- ---- ---- ---- 364.00 +24.00 340.00 2365 ---- ---- ---- ---- 363.00 +24.10 338.90 2370 ---- ---- ---- ---- 362.10 +24.20 337.90 2375 ---- ---- ---- ---- 361.10 +24.30 336.80 2380 ---- ---- ---- ---- 360.20 +24.40 335.80 2385 ---- ---- ---- ---- 359.30 +24.50 334.80 2390 ---- ---- ---- ---- 358.40 +24.60 333.80 2395 ---- ---- ---- ---- 357.60 +24.80 332.80 2400 ---- ---- ---- ---- 356.70 +24.80 331.90 2405 ---- ---- ---- ---- 355.90 +24.90 331.00 2410 ---- ---- ---- ---- 355.10 +25.00 330.10 2415 ---- ---- ---- ---- 354.20 +25.00 329.20 2420 ---- ---- ---- ---- 353.40 +25.10 328.30 2425 ---- ---- ---- ---- 352.60 +25.20 327.40 2430 ---- ---- ---- ---- 351.90 +25.30 326.60 2435 ---- ---- ---- ---- 351.10 +25.40 325.70 2440 ---- ---- ---- ---- 350.30 +25.40 324.90 2445 ---- ---- ---- ---- 349.60 +25.50 324.10 2450 ---- ---- ---- ---- 348.80 +25.50 323.30 2455 ---- ---- ---- ---- 348.10 +25.60 322.50 2460 ---- ---- ---- ---- 347.40 +25.60 321.80 2465 ---- ---- ---- ---- 346.70 +25.70 321.00 2470 ---- ---- ---- ---- 345.90 +25.60 320.30 2475 ---- ---- ---- ---- 345.20 +25.70 319.50 2480 ---- ---- ---- ---- 344.60 +25.80 318.80 2485 ---- ---- ---- ---- 343.90 +25.80 318.10 2490 ---- ---- ---- ---- 343.20 +25.80 317.40 2495 ---- ---- ---- ---- 342.50 +25.80 316.70 2500 ---- ---- ---- ---- 341.90 +25.90 316.00 2505 ---- ---- ---- ---- 341.20 +25.90 315.30 2510 ---- ---- ---- ---- 340.60 +25.90 314.70 2515 ---- ---- ---- ---- 340.00 ---- ---- 2520 ---- ---- ---- ---- 339.30 +25.90 313.40 2525 ---- ---- ---- ---- 338.70 +26.00 312.70 2530 ---- ---- ---- ---- 338.10 +26.00 312.10 2535 ---- ---- ---- ---- 337.50 ---- ---- 2540 ---- ---- ---- ---- 336.90 +26.10 310.80 2545 ---- ---- ---- ---- 336.30 ---- ---- 2550 ---- ---- ---- ---- 335.70 +26.10 309.60 2560 ---- ---- ---- ---- 334.60 +26.20 308.40 2570 ---- ---- ---- ---- 333.50 +26.20 307.30 2575 ---- ---- ---- ---- 332.90 +26.20 306.70 2580 ---- ---- ---- ---- 332.40 +26.30 306.10 2590 ---- ---- ---- ---- 331.30 +26.30 305.00 2600 ---- ---- ---- ---- 330.30 +26.30 304.00 2610 ---- ---- ---- ---- 329.30 +26.40 302.90 2620 ---- ---- ---- ---- 328.40 ---- ---- 2625 ---- ---- ---- ---- 327.90 +26.50 301.40 2630 ---- ---- ---- ---- 327.40 ---- ---- 2640 ---- ---- ---- ---- 326.50 ---- ---- 2650 ---- ---- ---- ---- 325.60 +26.60 299.00 2675 ---- ---- ---- ---- 323.50 +26.70 296.80 2700 ---- ---- ---- ---- 321.50 +26.80 294.70 2725 ---- ---- ---- ---- 319.60 +26.80 292.80 2750 ---- ---- ---- ---- 317.90 +26.90 291.00 2775 ---- ---- ---- ---- 316.30 +26.90 289.40 2800 ---- ---- ---- ---- 314.90 +27.00 287.90 2825 ---- ---- ---- ---- 313.50 ---- ---- 2850 ---- ---- ---- ---- 312.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29672 39479 538473 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 10 1580 .10 .10 .10 .10 .10 UNCH 2 .10 249 1585 ---- ---- ---- ---- .10 UNCH .10 12 1590 .10 .10 .10 .10 .10 UNCH 7 .10 120 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 ---- ---- ---- ---- .10 UNCH 3 .10 166 2286 1605 ---- ---- ---- ---- .10 UNCH .10 30 1610 ---- ---- ---- ---- .10 UNCH .10 218 1615 ---- ---- ---- ---- .10 UNCH .10 80 1620 ---- ---- ---- ---- .10 UNCH .10 10 201 1625 .10 .10 .10 .10 .10 UNCH 10 .10 25 156 1630 ---- ---- ---- ---- .10 UNCH .10 10 106 1635 ---- ---- ---- ---- .10 UNCH .10 8 1640 ---- ---- ---- ---- .10 UNCH .10 20 85 1645 ---- ---- ---- ---- .10 UNCH .10 47 1650 ---- ---- ---- ---- .10 UNCH .10 50 3211 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 88 1695 ---- ---- ---- ---- .10 UNCH .10 104 1700 ---- ---- ---- ---- .10 UNCH 15 .10 11 5155 1705 ---- ---- ---- ---- .10 UNCH .10 1 60 1710 ---- ---- ---- ---- .10 UNCH .10 197 1715 ---- ---- ---- ---- .10 UNCH .10 416 1720 ---- ---- ---- ---- .10 UNCH .10 95 1725 .20 .20 .10 .10 .10 UNCH 8 .10 312 1730 ---- ---- ---- ---- .10 -.10 .20 82 1735 ---- ---- ---- ---- .10 -.10 .20 288 1740 ---- ---- ---- ---- .10 -.10 1 .20 256 1745 ---- ---- ---- ---- .10 -.10 .20 131 1750 .20 .20 .20 .20 .10 -.10 56 .20 1 4301 1755 ---- ---- ---- ---- .10 -.10 .20 1 69 1760 ---- ---- ---- ---- .20 UNCH .20 1 278 1765 ---- ---- ---- ---- .20 UNCH 1 .20 159 1770 ---- ---- ---- ---- .20 UNCH .20 1 99 1775 .20 .20 .20 .20 .20 UNCH 1 .20 9 2224 1780 .20 .20 .20 .20 .20 -.10 2 .30 817 1785 ---- ---- .20A .20A .20 -.10 .30 1 332 1790 ---- ---- ---- ---- .20 -.10 .30 1000 1795 ---- ---- ---- ---- .20 -.10 .30 1 171 1800 .20 .30 .20 .20 .30 UNCH 34 .30 155 8776 1805 ---- ---- ---- ---- .30 UNCH .30 145 1810 ---- ---- ---- ---- .30 UNCH .30 1 154 1815 ---- ---- .30A .30A .30 -.10 .40 2 277 1820 ---- ---- .30A .30A .30 -.10 .40 1 414 1825 .60 .60 .30 .30 .40 UNCH 10 .40 14 1817 1830 ---- ---- ---- ---- .40 UNCH .40 5 1102 1835 .50 .50 .40A .40A .40 -.10 4 .50 11 511 1840 ---- ---- .40A .40A .50 UNCH 15 .50 29 502 1845 .40 .40 .40 .40 .50 UNCH 3 .50 119 1850 .70 .70 .50 .50 .50 -.10 64 .60 94 4445 1855 ---- ---- .50A .50A .60 UNCH .60 49 324 1860 .80 .80 .50 .50 .60 -.10 57 .70 4 1033 1865 ---- ---- .60A .60A .70 -.10 .80 46 187 1870 .80 .80 .60A .60A .80 -.10 110 .90 585 1443 1875 1.10 1.10 .70A .70A .80 -.20 25 1.00 11 1517 1880 .90 .90 .80 .80 .90 -.20 32 1.10 45 983 1885 1.00 1.00 .90A 1.20B 1.00 -.20 9 1.20 26 448 1890 1.30 1.50 .90 .90 1.10 -.20 15 1.30 68 1540 1895 1.00 1.00 1.00 1.00 1.30 -.20 6 1.50 44 243 1900 1.80 1.80 1.10 1.20 1.40 -.20 1650 1.60 613 4510 1905 1.80 1.90B 1.30 1.30 1.60 -.20 13 1.80 27 601 1910 1.90 2.10B 1.50A 1.50A 1.80 -.20 26 2.00 60 375 1915 2.00 2.40B 1.70A 1.70A 2.00 -.20 40 2.20 9 740 1920 2.80 2.80 1.90 1.90 2.30 -.20 41 2.50 42 804 1925 ---- 3.00B 2.30A 3.00B 2.60 -.20 11 2.80 59 1018 1930 3.20 3.50B 2.60A 2.60A 2.90 -.30 22 3.20 134 801 1935 3.30 3.90B 2.90A 3.90B 3.30 -.30 29 3.60 100 371 1940 3.90 4.40B 3.20 3.20 3.80 -.30 29 4.10 126 926 1945 4.40 5.00B 3.70A 3.80A 4.30 -.30 36 4.60 157 273 1950 5.30 5.70B 4.20A 4.30 4.90 -.30 261 5.20 861 1883 1955 5.20 6.50B 4.70A 5.00 5.60 -.30 10 5.90 115 175 1960 5.90 7.40B 5.00 5.60A 6.30 -.30 57 6.60 127 575 1965 ---- 8.30B 6.00A 8.30B 7.10 -.40 10 7.50 53 594 1970 8.00 9.40B 6.70A 7.40B 8.00 -.50 413 8.50 115 577 1975 8.30 10.70B 7.50A 8.60B 9.00 -.50 144 9.50 222 653 1980 9.50 12.20 8.50A 11.10B 10.10 -.60 42 10.70 40 535 1985 11.90 13.50B 9.50A 9.50A 11.40 -.60 23 12.00 65 182 1990 11.50 15.10B 10.70A 12.50B 12.80 -.60 147 13.40 325 1819 1995 13.50 17.30 11.90A 13.30A 14.30 -.70 41 15.00 73 153 2000 17.40 19.20 13.30A 14.90A 16.00 -.70 597 16.70 600 1545 2005 15.90 20.90B 14.90A 16.60A 17.80 -.70 15 18.50 58 138 2010 19.90 23.20B 16.50A 18.40A 19.80 -.70 42 20.50 15 573 2015 19.40 25.50B 18.40A 20.40A 21.90 -.70 10 22.60 2 49 2020 24.10 28.10B 20.30A 28.10B 24.20 -.60 120 24.80 23 65 2025 24.30 30.70B 22.40A 25.70B 26.60 -.50 22 27.10 210 226 2030 28.30 33.50B 24.70A 27.30A 29.10 -.50 43 29.60 8 9 2035 27.70 36.40B 27.10A 31.70B 31.80 -.40 118 32.20 49 50 2040 34.10 39.50B 29.60A 32.50A 34.60 -.30 143 34.90 61 66 2045 ---- 42.60B 32.20A 42.60B 37.50 -.20 12 37.70 6 8 2050 37.50 45.90B 34.90A 45.90B 40.50 -.10 49 40.60 105 186 2055 ---- 49.20B 37.80A 49.20B 43.70 UNCH 43.70 1 14 2060 45.80 52.70B 40.70A 46.70B 46.90 +.10 42 46.80 3 11 2065 49.20 56.30B 43.80A 47.70A 50.30 +.20 3 50.10 6 15 2070 52.60 59.90B 47.00A 51.10A 53.70 +.20 3 53.50 7 2075 ---- 63.70B 50.30A 63.70B 57.20 +.20 1 57.00 3 5 2080 ---- 67.50B 53.70A 67.50B 60.80 +.30 60.50 5 2085 ---- 71.50B 57.20A 71.50B 64.60 +.40 64.20 1 2090 ---- 75.40B 60.70A 75.40B 68.40 +.50 4 67.90 4 2095 ---- 79.50B 64.40A 79.50B 72.30 +.50 71.80 2 2100 76.10 83.70B 68.20A 73.20A 76.30 +.60 5 75.70 7 2105 ---- 87.80B 72.00A 87.80B 80.40 +.70 79.70 5 2110 ---- 92.10B 75.90A 92.10B 84.50 +.80 83.70 2 2115 ---- 96.40B 79.80A 96.40B 88.70 +.80 87.90 6 2120 ---- 100.80B 83.90A 100.80B 92.90 +.80 92.10 1 2125 ---- 105.20B 88.00A 105.20B 97.30 +1.00 96.30 1 3 2130 ---- 109.70B 92.10A 109.70B 101.60 +1.00 100.60 4 2135 ---- 114.20B 96.40A 114.20B 106.10 +1.10 105.00 1 2140 ---- 118.70B 100.60A 118.70B 110.50 +1.10 109.40 2 2145 ---- 123.30B 105.00A 123.30B 115.00 +1.20 113.80 2150 ---- 128.00B 109.40A 128.00B 119.60 +1.30 118.30 2 2155 ---- 132.60B 113.80A 132.60B 124.20 +1.30 122.90 1 2160 ---- 136.70B 118.30A 136.70B 128.80 +1.40 127.40 2165 ---- 140.10B 122.80A 140.10B 133.50 +1.50 132.00 2170 ---- 143.50B 127.30A 143.00B 138.10 +1.40 136.70 1 2175 ---- 151.50B 131.90A 151.50B 142.80 +1.50 141.30 1 1 2180 ---- 153.10B 136.50A 136.50A 147.60 +1.60 146.00 2185 ---- 158.00B 141.20A 141.20A 152.30 +1.60 150.70 2190 ---- 163.50B 145.90A 162.60B 157.10 +1.70 155.40 2195 ---- 168.30B 151.10A 151.10A 161.90 +1.70 160.20 2200 164.20 175.50B 155.30A 165.60B 166.70 +1.70 5 165.00 3 2 2205 ---- 177.50B 160.50A 160.50A 171.50 +1.70 169.80 2210 ---- 182.10B 165.30A 165.30A 176.40 +1.80 174.60 2215 ---- 187.20B 170.10A 186.00B 181.20 +1.80 179.40 2220 ---- 191.60B 175.40A 175.40A 186.10 +1.90 184.20 1 1 2225 ---- 199.80B 179.10A 199.80B 191.00 +2.00 189.00 1 1 2230 ---- 202.30B 184.50A 201.80B 195.90 +2.00 193.90 2235 ---- 206.80B 189.30A 189.30A 200.80 +2.00 198.80 2240 ---- 211.00B 194.60A 210.70B 205.70 +2.10 203.60 3 2 2245 ---- 216.50B 199.00A 216.40B 210.60 +2.10 208.50 2250 ---- 224.30B 203.40A 224.30B 215.50 +2.10 213.40 2255 ---- 225.90B 208.70A 225.20B 220.40 +2.10 218.30 2260 ---- 231.00B 213.70A 229.90B 225.30 +2.10 223.20 2265 ---- 235.80B 218.50A 235.00B 230.30 +2.20 228.10 2270 ---- 240.80B 223.40A 239.30B 235.20 +2.10 233.10 2275 ---- 249.00B 227.80A 249.00B 240.10 +2.10 238.00 2280 ---- 250.50B 233.20A 249.00B 245.10 +2.20 242.90 2290 ---- 260.50B 243.10A 259.60B 255.00 +2.20 252.80 2300 ---- 273.80B 252.40A 273.80B 264.90 +2.20 262.70 2310 ---- 280.40B 262.80A 278.70B 274.80 +2.20 272.60 2320 ---- 290.60B 272.70A 290.60B 284.80 +2.30 282.50 2325 ---- 298.60B 277.10A 298.60B 289.70 +2.30 287.40 2330 ---- 300.20B 282.60A 298.80B 294.70 +2.30 292.40 2340 ---- 310.50B 292.50A 310.00B 304.70 +2.40 302.30 2350 ---- 323.50B 301.90A 323.50B 314.60 +2.40 312.20 2360 ---- 331.00B 312.40A 328.60B 324.60 +2.40 322.20 2370 ---- 340.30B 322.30A 338.60B 334.50 +2.40 332.10 2375 ---- 348.40B 326.70A 348.40B 339.50 +2.40 337.10 2400 ---- 373.30B 351.60A 373.30B 364.50 +2.50 362.00 2425 ---- 396.10B 376.50A 396.10B 389.40 +2.50 386.90 2450 ---- 420.10B 401.40A 418.10B 414.40 +2.60 411.80 2475 ---- 445.10B 427.20A 443.90B 439.40 +2.60 436.80 2500 ---- 470.80B 452.10A 469.00B 464.40 +2.60 461.80 2525 ---- 495.80B 477.20A 493.10B 489.40 +2.60 486.80 2550 ---- 520.80B 502.10A 519.00B 514.40 +2.60 511.80 2600 ---- 570.70B 552.10A 569.70B 564.40 +2.60 561.80 2750 ---- 720.10B 702.10A 718.10B 714.40 +2.60 711.80 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 117 1305 ---- ---- ---- ---- .10 -.10 .20 29 1310 ---- ---- ---- ---- .10 -.10 .20 1315 ---- ---- ---- ---- .10 -.10 .20 1320 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 77 1330 ---- ---- ---- ---- .10 -.10 .20 1335 ---- ---- ---- ---- .10 -.10 .20 1340 ---- ---- ---- ---- .10 -.10 .20 1345 ---- ---- ---- ---- .10 -.10 .20 1350 ---- ---- ---- ---- .10 -.10 .20 440 1355 ---- ---- ---- ---- .10 -.10 .20 2 1360 ---- ---- ---- ---- .10 -.10 .20 4 1365 ---- ---- ---- ---- .10 -.10 .20 14 1370 ---- ---- ---- ---- .10 -.10 .20 1375 ---- ---- ---- ---- .10 -.10 .20 40 1380 ---- ---- ---- ---- .10 -.10 .20 1385 ---- ---- ---- ---- .10 -.10 .20 1 1390 ---- ---- ---- ---- .10 -.10 .20 3 1395 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 462 1405 ---- ---- ---- ---- .10 -.10 .20 1410 ---- ---- ---- ---- .10 -.10 .20 27 1415 ---- ---- ---- ---- .10 -.10 .20 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 61 1430 ---- ---- ---- ---- .10 -.10 .20 1435 ---- ---- ---- ---- .10 -.10 .20 4 1440 ---- ---- ---- ---- .10 -.10 .20 10 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1193 1455 ---- ---- ---- ---- .10 -.10 .20 1 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 47 1480 ---- ---- ---- ---- .10 -.10 .20 2 1485 ---- ---- ---- ---- .10 -.10 .20 3 1490 ---- ---- ---- ---- .10 -.10 .20 600 1495 ---- ---- ---- ---- .10 -.10 .20 196 1500 ---- ---- ---- ---- .10 -.10 .20 561 1505 ---- ---- ---- ---- .10 -.10 .20 4 1510 ---- ---- ---- ---- .10 -.10 .20 1 19 1515 ---- ---- ---- ---- .20 UNCH .20 130 1520 ---- ---- ---- ---- .20 UNCH .20 4 1525 ---- ---- ---- ---- .20 UNCH .20 117 1530 ---- ---- ---- ---- .20 UNCH .20 103 1535 ---- ---- ---- ---- .20 UNCH .20 290 1540 ---- ---- ---- ---- .20 -.10 .30 261 1545 ---- ---- ---- ---- .20 -.10 .30 40 1550 ---- ---- ---- ---- .20 -.10 .30 1235 1555 ---- ---- ---- ---- .20 -.10 .30 106 1560 ---- ---- ---- ---- .20 -.10 .30 213 1565 ---- ---- ---- ---- .20 -.10 .30 82 1570 ---- ---- ---- ---- .20 -.10 .30 55 1575 ---- ---- ---- ---- .20 -.10 .30 390 1580 ---- ---- ---- ---- .20 -.10 .30 75 1585 ---- ---- ---- ---- .20 -.10 .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 UNCH .30 14 1038 1625 ---- ---- ---- ---- .30 UNCH .30 10 227 1630 ---- ---- ---- ---- .30 UNCH 1 .30 117 1635 ---- ---- ---- ---- .30 UNCH .30 80 1640 ---- ---- ---- ---- .40 +.10 .30 492 1645 ---- ---- ---- ---- .40 +.10 .30 40 64 1650 ---- ---- ---- ---- .40 +.10 2 .30 14 979 1655 ---- ---- ---- ---- .40 UNCH .40 81 1660 ---- ---- ---- ---- .40 UNCH .40 114 1665 ---- ---- ---- ---- .40 UNCH .40 10 69 1670 ---- ---- ---- ---- .40 UNCH .40 1 150 1675 ---- ---- ---- ---- .50 +.10 .40 3 657 1680 ---- ---- ---- ---- .50 UNCH .50 1 2076 1685 ---- ---- ---- ---- .50 UNCH .50 2 238 1690 ---- ---- ---- ---- .50 UNCH 6 .50 195 1695 ---- ---- ---- ---- .60 UNCH .60 151 1700 .50 .50 .50 .50 .60 UNCH 1 .60 11 2414 1705 ---- ---- ---- ---- .60 UNCH .60 2 107 1710 ---- ---- ---- ---- .60 UNCH .60 1 1067 1715 ---- ---- ---- ---- .70 +.10 .60 166 1720 ---- ---- ---- ---- .70 UNCH .70 1 229 1725 ---- ---- ---- ---- .70 UNCH 3 .70 4 1878 1730 ---- ---- ---- ---- .80 +.10 .70 152 1735 ---- .80B ---- .80B .80 +.10 .70 3 97 1740 ---- ---- ---- ---- .90 +.10 .80 1 92 1745 .80 .90B .80 .80 .90 +.10 2 .80 67 1750 .90 1.00 .80 .90A 1.00 +.10 66 .90 93 4960 1755 1.00 1.00 .90 .90 1.00 +.10 6 .90 160 1760 ---- ---- ---- ---- 1.10 +.10 1 1.00 18 461 1765 ---- ---- 1.00A 1.00A 1.20 +.10 5 1.10 231 1770 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 5 251 1775 1.20 1.30B 1.20 1.20 1.30 +.10 10 1.20 26 1012 1780 1.50 1.50 1.20A 1.20A 1.40 +.10 6 1.30 29 411 1785 1.20 1.50B 1.20 1.20 1.50 +.10 3 1.40 8 148 1790 1.40 1.60B 1.40 1.40 1.60 +.10 2 1.50 22 518 1795 ---- 1.70B 1.50A 1.70B 1.70 +.10 1 1.60 3 113 1800 1.90 1.90 1.60A 1.60A 1.80 +.10 81 1.70 232 5207 1805 1.90 2.00B 1.70A 2.00B 1.90 +.10 1 1.80 4 187 1810 2.00 2.10B 1.80 1.80 2.10 +.20 8 1.90 10 573 1815 2.00 2.30B 2.00 2.10 2.20 +.10 19 2.10 7 394 1820 2.30 2.50B 2.10A 2.50B 2.30 +.10 34 2.20 19 910 1825 ---- 2.70B 2.30A 2.70B 2.50 +.10 15 2.40 56 7736 1830 2.70 2.90B 2.50A 2.50A 2.70 +.10 10 2.60 28 1043 1835 2.80 3.10B 2.70A 2.70A 2.90 +.10 6 2.80 8 379 1840 3.40 3.40 2.80 2.90 3.10 +.10 85 3.00 29 1309 1845 3.20 3.60B 3.20 3.20A 3.40 +.10 17 3.30 4 191 1850 3.50 3.90B 3.40 3.40 3.70 +.20 42 3.50 393 5676 1855 3.60 4.30B 3.60 4.30B 4.00 +.20 15 3.80 33 203 1860 4.50 4.60B 4.00A 4.00A 4.30 +.20 11 4.10 11 1189 1865 4.90 5.00B 4.40A 4.40A 4.60 +.20 4 4.40 6 189 1870 4.50 5.40B 4.50 5.40B 5.00 +.20 16 4.80 26 1036 1875 ---- 5.90B 5.10A 5.90B 5.40 +.20 48 5.20 43 823 1880 5.90 6.40B 5.50A 5.60 5.90 +.30 34 5.60 24 840 1885 6.40 6.90B 5.90A 6.60B 6.40 +.30 10 6.10 58 164 1890 ---- 7.50B 6.40A 7.50B 6.90 +.30 13 6.60 29 510 1895 7.30 8.10B 6.80A 7.00A 7.50 +.30 27 7.20 75 101 1900 8.20 8.80B 7.30 7.60A 8.10 +.30 98 7.80 217 4464 1905 ---- 9.60B 8.00A 9.60B 8.80 +.40 8.40 9 237 1910 9.70 10.40B 8.60A 9.00A 9.50 +.40 85 9.10 21 790 1915 ---- 11.20B 9.30A 11.20B 10.30 +.40 6 9.90 81 309 1920 10.00 12.10B 10.00 10.50B 11.10 +.40 55 10.70 51 651 1925 12.30 13.10B 10.80A 12.10B 12.00 +.40 268 11.60 86 1456 1930 12.60 14.20B 11.60A 11.70A 12.90 +.30 5 12.60 52 939 1935 ---- 15.30B 12.50A 15.30B 13.90 +.30 8 13.60 5 199 1940 14.50 16.50B 13.50A 16.50B 15.00 +.30 11 14.70 90 303 1945 15.00 17.90B 14.50A 17.80B 16.20 +.30 81 15.90 19 70 1950 17.40 19.20B 15.60A 16.60A 17.50 +.30 373 17.20 389 4090 1955 ---- 20.70B 16.80A 20.70B 18.80 +.30 33 18.50 8 140 1960 18.70 22.30B 18.10A 19.20A 20.20 +.30 33 19.90 11 242 1965 20.70 23.90B 19.40A 23.90B 21.70 +.30 35 21.40 12 208 1970 ---- 25.70B 20.80A 25.60B 23.30 +.30 127 23.00 48 1167 1975 22.80 27.50B 22.30A 24.50B 25.00 +.40 378 24.60 17 242 1980 24.60 29.40B 23.90A 25.20A 26.70 +.30 39 26.40 79 144 1985 26.00 31.50B 25.50A 31.40B 28.60 +.40 56 28.20 25 114 1990 29.90 33.60B 27.20A 33.50B 30.50 +.40 29 30.10 7 106 1995 31.80 35.80B 29.10A 31.10A 32.60 +.50 41 32.10 21 55 2000 34.90 38.10 31.00A 34.00 34.70 +.50 364 34.20 351 1386 2005 ---- 40.50B 33.00A 40.40B 36.90 +.50 100 36.40 13 48 2010 39.60 43.00B 35.10A 42.90B 39.20 +.50 7 38.70 2 130 2015 ---- 45.50B 37.30A 45.50B 41.60 +.50 41.10 6 34 2020 40.60 48.20B 39.50A 42.30A 44.10 +.60 12 43.50 7 34 2025 46.60 50.90B 41.90 48.80B 46.60 +.50 125 46.10 18 48 2030 48.10 53.60B 44.30 48.30B 49.30 +.60 1013 48.70 36 40 2035 48.00 56.50B 46.80A 51.90B 52.00 +.60 20 51.40 11 21 2040 54.50 59.40B 49.40 54.90B 54.80 +.60 54 54.20 36 34 2045 53.00 62.50B 52.10 55.60A 57.70 +.70 7 57.00 3 7 2050 60.10 65.60B 54.80A 60.70B 60.60 +.70 45 59.90 77 797 2055 64.20 68.70B 57.70A 60.60A 63.70 +.80 10 62.90 3 10 2060 64.90 72.00B 60.70A 72.00B 66.70 +.70 17 66.00 7 19 2065 ---- 75.30B 63.70A 75.30B 69.90 +.70 69.20 3 4 2070 66.70 78.70B 66.70 69.80A 73.10 +.70 5 72.40 11 19 2075 ---- 82.10B 69.90A 82.10B 76.40 +.70 75.70 15 2080 ---- 85.60B 73.10A 85.60B 79.80 +.80 79.00 7 2085 ---- 89.20B 76.40A 89.20B 83.20 +.80 82.40 3 2090 ---- 92.80B 79.70A 92.80B 86.70 +.80 85.90 13 2095 ---- 96.50B 83.10A 96.50B 90.20 +.80 89.40 10 2100 91.60 100.20B 86.50A 94.00B 93.80 +.80 1 93.00 4 20 2105 ---- 104.00B 90.00A 104.00B 97.50 +.90 96.60 9 2110 ---- 107.80B 93.60A 107.80B 101.20 +.90 100.30 1 4 2115 ---- 111.70B 97.20A 111.70B 105.00 +1.00 104.00 4 2120 ---- 115.60B 100.90A 115.60B 108.80 +1.00 107.80 1 4 2125 ---- 119.50B 104.60A 119.50B 112.60 +1.00 111.60 1 108 2130 ---- 123.60B 108.30A 123.60B 116.50 +1.00 115.50 1 14 2135 ---- 127.60B 112.20A 127.60B 120.50 +1.00 119.50 36 2140 ---- 131.70B 116.00A 131.70B 124.50 +1.10 123.40 1 14 2145 ---- 135.80B 119.90A 135.80B 128.50 +1.00 127.50 15 2150 ---- 140.00B 123.90A 140.00B 132.60 +1.10 131.50 26 2155 ---- 144.20B 127.90A 144.20B 136.70 +1.10 135.60 11 2160 ---- 148.40B 131.90A 148.40B 140.90 +1.10 139.80 12 2165 ---- 152.70B 136.00A 152.70B 145.10 +1.20 143.90 14 2170 ---- 157.00B 140.10A 157.00B 149.30 +1.10 148.20 9 2175 ---- 161.40B 144.30A 161.40B 153.60 +1.20 152.40 8 2180 ---- 165.70B 148.50A 165.70B 157.90 +1.20 156.70 2185 ---- 170.10B 152.70A 170.10B 162.20 +1.20 161.00 2190 ---- 174.50B 157.00A 174.50B 166.60 +1.30 165.30 2195 ---- 179.00B 161.20A 179.00B 171.00 +1.30 169.70 1 1 2200 ---- 183.50B 165.50A 183.50B 175.40 +1.30 174.10 56 2205 ---- 188.00B 169.90A 188.00B 179.90 +1.40 178.50 2210 ---- 192.50B 174.30A 192.50B 184.40 +1.40 183.00 2215 ---- 197.10B 178.70A 197.10B 188.90 +1.40 187.50 2220 ---- 201.70B 183.20A 201.70B 193.40 +1.40 192.00 2225 ---- 206.30B 187.70A 206.30B 198.00 +1.50 196.50 2230 ---- 210.90B 192.10A 210.90B 202.50 +1.50 201.00 2235 ---- 215.50B 196.70A 215.50B 207.10 +1.50 205.60 2240 ---- 220.20B 201.20A 220.20B 211.80 +1.60 210.20 1 2245 ---- 224.90B 205.80A 224.90B 216.40 +1.60 214.80 2250 ---- 229.50B 210.30A 229.50B 221.10 +1.70 219.40 2255 ---- 233.60B 214.90A 233.60B 225.70 +1.60 224.10 4 2260 ---- 237.10B 219.50A 235.40B 230.40 +1.70 228.70 2265 ---- 241.90B 224.20A 240.10B 235.10 +1.70 233.40 2270 ---- 246.40B 228.80A 244.60B 239.80 +1.70 238.10 2275 ---- 253.10B 233.50A 253.10B 244.60 +1.80 242.80 2280 ---- 254.70B 238.20A 254.20B 249.30 +1.80 247.50 2285 ---- 260.60B 243.80A 243.80A 254.10 +1.80 252.30 2290 ---- 265.50B 248.50A 248.50A 258.80 +1.80 257.00 2295 ---- 270.10B 253.20A 253.20A 263.60 +1.80 261.80 2300 ---- 277.10B 257.00A 277.10B 268.40 +1.90 266.50 27 2305 ---- 278.60B 262.70A 262.70A 273.20 +1.90 271.30 2310 ---- 283.40B 267.40A 282.90B 278.00 +1.90 276.10 2315 ---- 289.50B 272.20A 272.20A 282.80 +1.90 280.90 2320 ---- 294.20B 277.00A 277.00A 287.70 +2.00 285.70 2325 ---- 301.20B 280.80A 301.20B 292.50 +2.00 290.50 2330 ---- 302.60B 286.60A 300.80B 297.30 +2.00 295.30 2335 ---- 307.50B 291.40A 291.40A 302.20 +2.00 300.20 2340 ---- 312.30B 296.20A 310.60B 307.00 +2.00 305.00 2350 ---- 325.50B 304.90A 325.50B 316.80 +2.10 314.70 2360 ---- 331.70B 315.60A 315.60A 326.50 +2.10 324.40 2370 ---- 342.70B 325.30A 325.30A 336.30 +2.10 334.20 2375 ---- 350.00B 329.20A 350.00B 341.20 +2.20 339.00 5 2380 ---- 350.80B 335.00A 335.00A 346.10 +2.20 343.90 2390 ---- 361.00B 345.00A 345.00A 355.90 +2.20 353.70 2400 ---- 374.60B 353.60A 374.60B 365.70 +2.20 363.50 15 2410 ---- 380.70B 364.60A 364.60A 375.60 +2.30 373.30 2420 ---- 390.60B 374.30A 374.30A 385.40 +2.20 383.20 2425 ---- 399.20B 378.10A 399.20B 390.40 +2.30 388.10 2430 ---- 401.70B 384.10A 384.10A 395.30 +2.30 393.00 2440 ---- 410.30B 393.90A 393.90A 405.20 +2.30 402.90 2450 ---- 424.00B 402.70A 424.00B 415.10 +2.40 412.70 34 2475 ---- 448.80B 427.40A 448.80B 439.90 +2.40 437.50 2500 ---- 473.60B 452.10A 473.60B 464.70 +2.40 462.30 2525 ---- 498.50B 476.90A 498.50B 489.60 +2.50 487.10 2550 ---- 523.40B 501.70A 523.40B 514.50 +2.50 512.00 2575 ---- 548.30B 526.60A 548.30B 539.40 +2.50 536.90 2600 ---- 572.60B 551.50A 572.60B 564.40 +2.60 561.80 2625 ---- 594.30B 576.40A 593.80B 589.40 +2.60 586.80 2700 ---- 669.70B 652.30A 668.70B 664.40 +2.60 661.80 2850 ---- 820.40B 802.20A 819.60B 814.40 +2.60 811.80 2900 ---- 870.00B 852.30A 869.60B 864.40 +2.60 861.80 3000 ---- 969.70B 952.30A 968.00B 964.40 +2.60 961.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 113 1430 ---- ---- ---- ---- .20 -.10 .30 1 1440 ---- ---- ---- ---- .30 UNCH .30 2 1450 ---- ---- ---- ---- .30 UNCH .30 317 1460 ---- ---- ---- ---- .30 UNCH .30 40 1470 ---- ---- ---- ---- .30 UNCH .30 88 1475 ---- ---- ---- ---- .30 UNCH .30 4 1480 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 -.10 .40 56 1505 ---- ---- ---- ---- .40 UNCH .40 50 1510 ---- ---- ---- ---- .40 UNCH .40 30 32 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 ---- ---- ---- ---- .50 +.10 18 .40 29 1555 ---- ---- ---- ---- .50 UNCH .50 1 1560 ---- ---- ---- ---- .50 UNCH .50 110 115 1565 ---- ---- ---- ---- .50 UNCH .50 17 1570 ---- ---- ---- ---- .50 UNCH .50 4 1575 ---- ---- ---- ---- .50 UNCH .50 93 1580 ---- ---- ---- ---- .50 UNCH .50 5 1585 ---- ---- ---- ---- .60 +.10 .50 9 1590 ---- ---- ---- ---- .60 +.10 .50 6 1595 ---- ---- ---- ---- .60 UNCH .60 52 1600 ---- ---- ---- ---- .60 UNCH 2 .60 2 144 1605 ---- ---- ---- ---- .60 UNCH .60 2 24 1610 ---- ---- ---- ---- .70 +.10 .60 18 14 1615 ---- ---- ---- ---- .70 +.10 .60 7 1620 ---- ---- ---- ---- .70 UNCH .70 31 1625 ---- ---- ---- ---- .70 UNCH .70 88 1630 ---- ---- ---- ---- .80 +.10 .70 11 1635 ---- ---- ---- ---- .80 +.10 .70 3 22 1640 ---- ---- ---- ---- .80 UNCH .80 2 29 1645 ---- ---- ---- ---- .80 UNCH .80 61 1650 .90 .90 .90 .90 .90 +.10 3 .80 8 168 1655 ---- ---- ---- ---- .90 +.10 .80 101 1660 ---- ---- ---- ---- .90 UNCH .90 1 34 1665 ---- ---- ---- ---- 1.00 +.10 2 .90 44 1670 ---- ---- ---- ---- 1.00 UNCH 1.00 17 1675 ---- ---- ---- ---- 1.10 +.10 6 1.00 229 1680 ---- ---- ---- ---- 1.10 UNCH 1.10 1 86 1685 ---- ---- ---- ---- 1.20 +.10 1.10 16 1690 ---- ---- ---- ---- 1.20 UNCH 1 1.20 1 28 1695 ---- ---- ---- ---- 1.30 +.10 1.20 11 1700 ---- ---- ---- ---- 1.30 UNCH 1 1.30 10 155 1705 ---- ---- ---- ---- 1.40 UNCH 1.40 28 1710 ---- ---- ---- ---- 1.50 +.10 1 1.40 49 1715 1.50 1.50 1.50 1.50 1.50 UNCH 2 1.50 1 45 1720 1.60 1.60 1.60 1.60 1.60 UNCH 6 1.60 4 1074 1725 ---- ---- ---- ---- 1.70 UNCH 18 1.70 5 1165 1730 ---- ---- ---- ---- 1.80 UNCH 1 1.80 102 1735 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1 25 1740 ---- 2.00B ---- 2.00B 2.00 +.10 1 1.90 13 305 1745 ---- ---- ---- ---- 2.10 UNCH 1 2.10 2 7 1750 2.20 2.30B 2.20 2.20 2.20 UNCH 83 2.20 8 661 1755 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 22 1760 ---- 2.50B ---- 2.50B 2.50 +.10 4 2.40 2 485 1765 ---- 2.70B ---- 2.70B 2.60 UNCH 1 2.60 12 1770 2.80 2.80 2.70 2.70 2.80 +.10 7 2.70 3 31 1775 3.00 3.00 2.90 2.90 3.00 +.10 20 2.90 9 1448 1780 3.10 3.20B 3.10 3.10 3.10 +.10 2 3.00 5 67 1785 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 2 610 1790 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 2 64 1795 ---- 3.80B ---- 3.80B 3.80 +.20 2 3.60 3 64 1800 3.60 4.10 3.60 3.90A 4.00 +.20 16 3.80 57 803 1805 ---- 4.40B ---- 4.40B 4.20 +.10 4 4.10 2 63 1810 4.60 4.60 4.60 4.40A 4.50 +.20 15 4.30 3 60 1815 ---- 4.90B ---- 4.90B 4.80 +.20 4.60 16 28 1820 ---- 5.30B ---- 5.30B 5.10 +.20 7 4.90 16 229 1825 5.10 5.60B 5.10 5.10 5.40 +.20 8 5.20 5 380 1830 ---- 5.90B 5.40A 5.90B 5.70 +.20 5 5.50 3 47 1835 5.60 6.30B 5.60 6.30B 6.10 +.30 6 5.80 3 732 1840 6.30 6.70B 6.10A 6.40B 6.50 +.30 2 6.20 5 243 1845 ---- 7.10B 6.40A 7.10B 6.90 +.30 6.60 3 76 1850 6.90 7.60B 6.80A 7.30B 7.40 +.40 94 7.00 19 1226 1855 ---- 8.10B 7.20A 8.10B 7.80 +.40 7.40 2 29 1860 8.00 8.60B 7.70A 7.70A 8.30 +.40 2 7.90 3 256 1865 ---- 9.10B 8.20A 9.10B 8.80 +.40 1 8.40 50 1870 ---- 9.80B 8.70A 9.80B 9.40 +.50 5 8.90 47 75 1875 ---- 10.30B 9.20A 10.30B 10.00 +.50 36 9.50 7 137 1880 ---- 11.00B 9.70A 11.00B 10.60 +.50 10.10 10 94 1885 ---- 11.70B 10.30A 11.70B 11.30 +.50 10.80 207 1890 ---- 12.50B 10.90A 12.50B 12.00 +.60 2 11.40 4 227 1895 12.60 13.40B 11.60A 12.80B 12.70 +.50 3 12.20 2 73 1900 14.00 14.20B 12.30A 12.90A 13.50 +.50 1672 13.00 27 2186 1905 ---- 15.10B 13.10A 15.10B 14.30 +.50 1 13.80 559 1910 ---- 16.00B 13.80A 16.00B 15.20 +.60 14.60 4 30 1915 ---- 17.10B 14.70A 17.10B 16.10 +.50 15.60 1 14 1920 ---- 18.10B 15.60A 18.00B 17.10 +.60 16.50 10 1925 17.50 19.20B 16.50A 17.90B 18.10 +.50 275 17.60 15 362 1930 ---- 20.40B 17.50A 20.40B 19.20 +.50 18.70 505 1935 ---- 21.60B 18.50A 21.60B 20.30 +.50 19.80 1 111 1940 20.90 22.90B 19.60A 21.00B 21.50 +.50 2 21.00 22 35 1945 ---- 24.30B 20.80A 24.30B 22.80 +.50 22.30 175 1950 24.50 25.80B 22.00A 24.00B 24.10 +.40 113 23.70 101 1472 1955 ---- 27.30B 23.20A 27.30B 25.40 +.30 25.10 8 25 1960 26.00 28.80B 24.60A 26.30B 26.90 +.40 1532 26.50 406 1965 ---- 30.50B 26.00A 30.40B 28.40 +.30 28.10 8 188 1970 ---- 32.20B 27.40A 32.20B 29.90 +.20 29.70 16 1975 30.30 34.00B 28.90A 34.00B 31.60 +.20 8 31.40 12 177 1980 ---- 35.80B 30.50A 35.80B 33.30 +.20 33.10 1 79 1985 ---- 37.80B 32.20A 37.80B 35.10 +.20 34.90 3 176 1990 ---- 39.90B 33.90A 39.90B 37.00 +.20 36.80 13 29 1995 ---- 42.00B 35.70A 42.00B 38.90 +.20 38.70 3 29 2000 ---- 44.20B 37.60A 44.20B 41.00 +.20 1253 40.80 12 1578 2005 ---- 46.40B 39.50A 46.40B 43.10 +.30 42.80 10 12 2010 ---- 48.70B 41.50A 48.70B 45.20 +.20 45.00 1 204 2015 ---- 51.10B 43.60A 51.10B 47.50 +.30 47.20 5 29 2020 ---- 53.50B 45.70A 53.50B 49.80 +.30 49.50 109 2025 52.00 56.00B 48.00A 48.00A 52.20 +.30 30 51.90 296 126 2030 ---- 58.60B 50.20A 58.60B 54.60 +.30 54.30 100 101 2035 ---- 61.30B 52.60A 61.30B 57.20 +.40 56.80 2 94 2040 ---- 64.00B 55.00A 64.00B 59.80 +.40 1 59.40 6 34 2045 ---- 66.80B 57.50A 66.80B 62.40 +.40 1 62.00 3 21 2050 61.20 69.60B 60.10A 60.70A 65.10 +.40 1017 64.70 13 75 2055 68.00 72.50B 62.70A 66.20A 67.90 +.40 11 67.50 2 7 2060 72.30 75.50B 65.40A 73.20B 70.80 +.50 1232 70.30 4 20 2065 ---- 78.50B 68.10A 78.50B 73.70 +.50 73.20 2 2070 ---- 81.60B 70.90A 81.60B 76.70 +.60 76.10 6 2075 ---- 84.80B 73.80A 84.80B 79.70 +.60 79.10 5 2080 ---- 88.00B 76.70A 88.00B 82.80 +.70 82.10 3 5 2085 ---- 91.20B 79.80A 91.20B 86.00 +.70 85.30 2 2090 ---- 94.50B 82.90A 94.50B 89.20 +.80 88.40 3 6 2095 ---- 97.90B 86.00A 97.90B 92.40 +.80 91.60 3 2 2100 ---- 101.30B 89.10A 101.30B 95.80 +.90 94.90 3 93 2105 ---- 104.80B 92.30A 104.80B 99.10 +.80 98.30 3 10 2110 100.50 108.30B 95.60A 95.60A 102.50 +.90 1 101.60 8 2115 ---- 111.80B 98.90A 111.80B 106.00 +.90 105.10 6 2120 ---- 115.40B 102.30A 115.40B 109.50 +1.00 108.50 7 2125 ---- 119.10B 105.70A 119.10B 113.10 +1.10 112.00 12 2130 ---- 122.70B 109.10A 122.70B 116.70 +1.10 115.60 2 2135 118.30 126.50B 112.60A 126.50B 120.30 +1.10 3 119.20 3 2140 ---- 130.20B 116.20A 130.20B 124.00 +1.10 122.90 2145 ---- 134.00B 119.80A 134.00B 127.70 +1.10 126.60 1 2150 ---- 137.80B 123.40A 137.80B 131.50 +1.20 130.30 9 2155 ---- 141.70B 127.10A 141.70B 135.20 +1.10 134.10 2 2160 ---- 145.60B 130.80A 145.60B 139.10 +1.20 137.90 6 2165 ---- 149.60B 134.60A 149.60B 143.00 +1.30 141.70 7 2170 ---- 153.60B 138.40A 153.60B 146.90 +1.30 145.60 5 2175 ---- 157.60B 142.20A 157.60B 150.80 +1.30 149.50 22 2180 ---- 161.60B 146.10A 161.60B 154.80 +1.30 153.50 2185 ---- 165.70B 150.00A 165.70B 158.80 +1.40 157.40 2190 ---- 169.80B 153.90A 169.80B 162.80 +1.30 161.50 2195 ---- 173.90B 157.90A 173.90B 166.90 +1.40 165.50 2200 ---- 178.10B 161.90A 178.10B 171.00 +1.40 169.60 47 2205 ---- 182.20B 165.90A 182.20B 175.10 +1.40 173.70 2210 ---- 186.40B 170.00A 186.40B 179.30 +1.50 177.80 11 2215 ---- 190.70B 174.10A 190.70B 183.40 +1.40 182.00 1 2220 ---- 195.00B 178.20A 195.00B 187.70 +1.50 186.20 2225 ---- 199.20B 182.40A 199.20B 191.90 +1.50 190.40 18 2230 ---- 203.60B 186.60A 203.60B 196.20 +1.60 194.60 2 2235 ---- 207.90B 190.80A 207.90B 200.40 +1.50 198.90 2 2240 ---- 212.30B 195.00A 212.30B 204.70 +1.50 203.20 2 2245 ---- 216.60B 199.30A 216.60B 209.10 +1.60 207.50 3 2250 ---- 221.10B 203.60A 221.10B 213.40 +1.50 211.90 7 2255 ---- 225.50B 207.90A 225.50B 217.80 +1.60 216.20 2 2260 ---- 229.90B 212.20A 229.90B 222.20 +1.60 220.60 2265 ---- 234.40B 216.50A 234.40B 226.60 +1.60 225.00 1 2270 ---- 238.80B 220.90A 238.80B 231.10 +1.70 229.40 1 2275 ---- 243.30B 225.30A 243.30B 235.50 +1.60 233.90 8 2280 ---- 247.90B 229.70A 247.90B 240.00 +1.70 238.30 6 2290 ---- 256.90B 238.60A 256.90B 249.00 +1.70 247.30 11 2300 ---- 266.10B 247.50A 266.10B 258.10 +1.80 256.30 3 2310 ---- 275.30B 256.60A 275.30B 267.20 +1.80 265.40 2320 ---- 284.60B 265.70A 284.60B 276.40 +1.80 274.60 2 2325 ---- 289.20B 270.20A 289.20B 281.00 +1.80 279.20 2330 ---- 293.90B 274.80A 293.90B 285.60 +1.80 283.80 2340 ---- 303.20B 284.00A 303.20B 294.90 +1.80 293.10 2350 ---- 312.60B 293.30A 312.60B 304.30 +1.90 302.40 2360 ---- 318.80B 302.60A 317.20B 313.70 +1.90 311.80 2370 ---- 329.50B 312.00A 326.50B 323.10 +1.90 321.20 2375 ---- 336.30B 316.70A 336.30B 327.80 +1.90 325.90 2 2380 ---- 337.50B 321.40A 336.00B 332.60 +2.00 330.60 2400 ---- 360.20B 340.30A 360.20B 351.60 +2.00 349.60 11 2425 ---- 384.30B 364.10A 384.30B 375.60 +2.10 373.50 2450 ---- 408.50B 388.10A 408.50B 399.70 +2.10 397.60 2475 ---- 432.90B 412.30A 432.90B 424.00 +2.20 421.80 2500 ---- 457.30B 436.60A 457.30B 448.40 +2.20 446.20 2525 ---- 481.80B 461.00A 481.80B 472.90 +2.30 470.60 2550 ---- 506.50B 485.50A 506.50B 497.50 +2.30 495.20 2575 ---- 531.10B 510.00A 531.10B 522.20 +2.40 519.80 2700 ---- 655.30B 633.70A 655.30B 646.40 +2.50 643.90 1 3000 ---- 951.70B 934.50A 934.50A 946.40 +2.60 943.80 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 30 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 UNCH .20 30 1300 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .30 +.10 .20 54 1350 ---- ---- ---- ---- .30 UNCH .30 108 1375 ---- ---- ---- ---- .30 UNCH .30 9 1390 ---- ---- ---- ---- .40 +.10 .30 1400 ---- ---- ---- ---- .40 +.10 .30 153 1410 ---- ---- ---- ---- .40 UNCH .40 1 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 30 1430 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .50 UNCH .50 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 UNCH .60 2 3704 1505 ---- ---- ---- ---- .60 UNCH .60 1510 ---- ---- ---- ---- .60 UNCH .60 1515 ---- ---- ---- ---- .70 +.10 .60 30 1520 ---- ---- ---- ---- .70 UNCH .70 1525 ---- ---- ---- ---- .70 UNCH .70 21 1530 ---- ---- ---- ---- .70 UNCH .70 37 1535 ---- ---- ---- ---- .70 UNCH .70 1540 ---- ---- ---- ---- .80 +.10 .70 1545 ---- ---- ---- ---- .80 UNCH .80 19 1550 ---- ---- ---- ---- .80 UNCH 5 .80 65 1555 ---- ---- ---- ---- .80 UNCH .80 1560 ---- ---- ---- ---- .90 +.10 .80 36 1565 ---- ---- ---- ---- .90 UNCH .90 1570 ---- ---- ---- ---- .90 UNCH .90 20 1575 ---- ---- ---- ---- 1.00 +.10 .90 153 1580 ---- ---- ---- ---- 1.00 +.10 .90 1585 ---- ---- ---- ---- 1.00 UNCH 1.00 1590 ---- ---- ---- ---- 1.10 +.10 1.00 6 1595 ---- ---- ---- ---- 1.10 +.10 1.00 241 1600 ---- ---- ---- ---- 1.20 +.10 1.10 1 817 1605 1.20 1.20 1.20 1.20 1.20 +.10 1 1.10 8 1610 ---- ---- ---- ---- 1.30 +.10 1.20 1615 ---- ---- ---- ---- 1.30 +.10 1.20 11 1620 ---- ---- ---- ---- 1.30 +.10 1.20 14 1625 ---- ---- ---- ---- 1.40 +.10 1.30 71 1630 ---- ---- ---- ---- 1.50 +.10 1.40 36 1635 ---- ---- ---- ---- 1.50 +.10 1.40 52 1640 ---- ---- ---- ---- 1.60 +.10 1.50 2 201 1645 ---- ---- ---- ---- 1.60 +.10 1.50 1 3 1650 ---- ---- ---- ---- 1.70 +.10 1.60 6 379 1655 ---- ---- ---- ---- 1.80 +.10 1.70 1 1660 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 10 1665 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 6 1670 ---- ---- ---- ---- 2.00 +.10 1.90 35 1675 ---- ---- ---- ---- 2.10 +.10 35 2.00 25 707 1680 ---- ---- ---- ---- 2.20 +.10 2.10 20 1685 ---- ---- ---- ---- 2.30 +.10 2.20 1690 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 5 1695 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1700 2.60 2.60 2.60 2.60 2.60 +.10 6 2.50 31 827 1705 ---- ---- ---- ---- 2.70 UNCH 2.70 4 1710 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 3 16 1715 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 96 1720 ---- 3.20B ---- 3.20B 3.10 UNCH 3.10 393 1725 3.30 3.40B 3.30 3.30 3.30 +.10 19 3.20 147 1730 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 40 1735 ---- 3.70B ---- 3.70B 3.60 UNCH 3.60 70 1740 3.70 3.90B 3.70 3.90B 3.80 UNCH 2 3.80 27 1745 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 1 155 1750 4.30 4.40B 4.20 4.40B 4.20 +.10 17 4.10 11 778 1755 ---- 4.60B ---- 4.60B 4.50 +.10 2 4.40 9 1760 ---- 4.80B ---- 4.80B 4.70 +.10 113 4.60 4 197 1765 ---- 5.00B ---- 5.00B 4.90 +.10 4.80 1 1770 5.30 5.40B 5.00A 5.00A 5.20 +.10 2 5.10 760 1775 5.20 5.60B 5.20 5.40A 5.50 +.20 4 5.30 1 1035 1780 ---- 5.90B ---- 5.90B 5.80 +.20 5.60 1 64 1785 ---- 6.30B 5.80A 6.30B 6.10 +.20 5.90 2 24 1790 6.10 6.60B 6.10 6.30A 6.40 +.20 3 6.20 45 1795 ---- 6.90B 6.40A 6.90B 6.70 +.20 6.50 2 5 1800 7.00 7.30B 6.70A 6.90A 7.10 +.20 29 6.90 163 2108 1805 ---- 7.60B 7.10A 7.60B 7.50 +.30 7.20 198 1810 ---- 8.10B 7.40A 8.10B 7.90 +.30 7.60 19 1815 ---- 8.50B 7.80A 8.50B 8.30 +.30 8.00 21 1820 ---- 9.00B 8.20A 9.00B 8.70 +.20 8.50 57 1825 9.60 9.60 8.70A 9.00A 9.20 +.30 8 8.90 47 1070 1830 ---- 10.00B 9.10A 10.00B 9.70 +.30 9.40 32 1835 ---- 10.50B 9.60A 10.50B 10.20 +.30 9.90 55 1840 ---- 11.10B 10.10A 11.10B 10.80 +.40 10.40 3 1845 ---- 11.70B 10.60A 11.70B 11.30 +.30 11.00 1000 1850 11.70 12.40B 11.10A 11.70 11.90 +.30 46 11.60 537 1339 1855 ---- 13.00B 11.70A 13.00B 12.60 +.40 12.20 24 1860 ---- 13.70B 12.30A 13.70B 13.20 +.40 12.80 337 1865 ---- 14.50B 13.00A 14.40B 13.90 +.40 13.50 1 1870 ---- 15.30B 13.60A 15.30B 14.60 +.40 14.20 1 238 1875 14.30 16.10B 14.30 15.70B 15.40 +.40 32 15.00 31 314 1880 ---- 17.00B 15.10A 16.90B 16.20 +.40 15.80 2 24 1885 ---- 17.90B 15.90A 17.90B 17.00 +.40 16.60 113 1890 ---- 18.80B 16.70A 18.80B 17.90 +.40 17.50 111 1895 ---- 19.80B 17.60A 19.80B 18.90 +.40 18.50 1 1900 19.80 20.90B 18.50A 19.90B 19.80 +.30 88 19.50 85 1543 1905 ---- 22.00B 19.40A 22.00B 20.90 +.40 20.50 7 1910 ---- 23.20B 20.40A 23.20B 21.90 +.30 21.60 23 1915 ---- 24.40B 21.50A 24.40B 23.10 +.40 22.70 142 1920 ---- 25.60B 22.50A 25.60B 24.30 +.40 1 23.90 1 257 1925 ---- 27.00B 23.70A 27.00B 25.50 +.40 170 25.10 3 129 1930 ---- 28.40B 24.90A 28.40B 26.80 +.40 26.40 114 1935 ---- 29.80B 26.10A 29.80B 28.10 +.30 27.80 138 1940 ---- 31.30B 27.40A 31.20B 29.50 +.30 29.20 2 66 1945 ---- 32.80B 28.80A 32.80B 31.00 +.30 30.70 89 1950 32.20 34.50B 30.20A 34.40B 32.50 +.30 26 32.20 259 669 1955 ---- 36.20B 31.60A 36.10B 34.10 +.30 33.80 3 29 1960 ---- 38.00B 33.10A 38.00B 35.80 +.40 35.40 7 199 1965 ---- 39.70B 34.70A 39.70B 37.50 +.30 37.20 504 1970 ---- 41.70B 36.30A 41.70B 39.20 +.30 38.90 283 1975 ---- 43.60B 38.00A 43.50B 41.10 +.30 10 40.80 6 207 1980 ---- 45.60B 39.80A 45.60B 43.00 +.30 42.70 6 105 1985 ---- 47.70B 41.60A 47.60B 44.90 +.30 44.60 1 188 1990 ---- 49.90B 43.50A 49.70B 46.90 +.30 46.60 80 106 1995 ---- 52.10B 45.50A 51.90B 49.00 +.30 48.70 1 69 2000 ---- 54.30B 47.50A 54.30B 51.10 +.30 30 50.80 124 957 2005 ---- 56.70B 49.50A 56.50B 53.30 +.30 53.00 110 2010 ---- 59.10B 51.60A 58.90B 55.60 +.30 55.30 101 2015 ---- 61.50B 53.80A 61.40B 57.90 +.30 57.60 5 2020 ---- 64.00B 56.10A 64.00B 60.30 +.30 31 60.00 32 62 2025 ---- 66.60B 58.40A 66.50B 62.80 +.40 7 62.40 1 83 2030 64.30 69.30B 60.80A 65.40B 65.30 +.40 3 64.90 9 35 2035 64.40 72.00B 63.20A 72.00B 67.90 +.40 9 67.50 16 20 2040 70.60 74.70B 65.70A 68.90A 70.50 +.40 4 70.10 41 40 2045 73.30 77.50B 68.20A 77.50B 73.20 +.40 3 72.80 1 2050 71.00 80.30B 70.80A 71.70A 75.90 +.40 22 75.50 288 2055 ---- 83.30B 73.50A 83.20B 78.70 +.40 20 78.30 9 12 2060 77.10 86.10B 76.20A 86.10B 81.60 +.50 1 81.10 20 44 2065 ---- 89.10B 79.00A 89.10B 84.50 +.50 84.00 2 2070 81.80 92.20B 81.80 92.20B 87.50 +.60 1 86.90 17 2075 84.70 95.30B 84.70 95.30B 90.50 +.60 113 89.90 10 2080 87.70 98.50B 87.60A 98.50B 93.60 +.70 1 92.90 28 2085 90.70 101.70B 90.60A 101.70B 96.70 +.70 1 96.00 6 2090 ---- 105.00B 93.80A 105.00B 99.90 +.80 99.10 3 2095 ---- 108.30B 96.90A 108.30B 103.10 +.80 102.30 4 2100 ---- 111.70B 100.00A 111.70B 106.40 +.90 105.50 14 2105 ---- 115.00B 103.20A 115.00B 109.70 +.90 108.80 9 2110 ---- 118.40B 106.40A 118.40B 113.10 +1.00 112.10 3 2115 ---- 121.90B 109.60A 121.90B 116.50 +1.00 115.50 2120 ---- 125.50B 112.90A 125.50B 119.90 +1.00 118.90 2125 ---- 129.00B 116.50A 128.70B 123.40 +1.10 122.30 7 2130 ---- 132.60B 119.90A 132.30B 126.90 +1.10 125.80 1 2135 ---- 136.30B 123.40A 135.90B 130.50 +1.20 129.30 2140 ---- 139.90B 126.80A 139.60B 134.10 +1.20 132.90 1 2145 ---- 143.70B 130.30A 143.70B 137.70 +1.20 136.50 4 2150 ---- 147.40B 133.90A 147.00B 141.40 +1.30 140.10 8 2155 ---- 151.20B 137.50A 150.80B 145.10 +1.30 143.80 1 2160 ---- 155.00B 141.10A 154.60B 148.90 +1.40 147.50 1 2165 ---- 158.80B 144.70A 158.40B 152.60 +1.30 151.30 2170 ---- 162.70B 148.40A 162.30B 156.40 +1.40 155.00 2175 ---- 166.60B 152.20A 166.20B 160.30 +1.40 158.90 5 15 2180 ---- 170.50B 156.00A 170.10B 164.10 +1.40 162.70 1 2185 ---- 174.50B 159.80A 174.10B 168.00 +1.40 166.60 2190 ---- 178.50B 163.60A 178.10B 171.90 +1.40 170.50 2195 ---- 182.50B 167.50A 182.10B 175.90 +1.50 174.40 2200 ---- 186.50B 171.40A 186.10B 179.90 +1.50 178.40 20 2205 ---- 190.60B 175.30A 190.10B 183.90 +1.50 182.40 1 2210 ---- 194.70B 179.20A 194.20B 187.90 +1.50 186.40 25 2215 ---- 198.80B 183.20A 198.30B 192.00 +1.50 190.50 2 2220 ---- 202.90B 187.20A 202.50B 196.00 +1.50 194.50 1 2225 ---- 207.10B 191.30A 206.60B 200.20 +1.60 198.60 8 2230 ---- 211.30B 195.30A 210.80B 204.30 +1.50 202.80 2235 ---- 215.50B 199.40A 215.00B 208.50 +1.60 206.90 3 2240 ---- 219.70B 203.50A 219.20B 212.60 +1.50 211.10 2245 ---- 224.00B 207.60A 224.00B 216.80 +1.50 215.30 2250 ---- 228.20B 211.80A 227.70B 221.10 +1.60 219.50 5 2255 ---- 232.50B 216.00A 232.00B 225.30 +1.60 223.70 2260 ---- 236.80B 220.20A 236.30B 229.60 +1.60 228.00 2265 ---- 241.20B 224.40A 241.20B 233.90 +1.60 232.30 2270 ---- 245.50B 228.60A 245.00B 238.20 +1.60 236.60 2275 ---- 249.90B 232.90A 249.40B 242.50 +1.60 240.90 1 2280 ---- 254.30B 237.20A 253.80B 246.90 +1.70 245.20 2290 ---- 263.10B 245.80A 262.60B 255.60 +1.70 253.90 78 2300 ---- 272.00B 254.60A 271.50B 264.40 +1.70 262.70 139 2310 ---- 281.00B 263.30A 281.00B 273.30 +1.70 271.60 2 2320 ---- 290.00B 272.20A 289.50B 282.30 +1.80 280.50 2325 ---- 294.50B 276.60A 294.00B 286.70 +1.70 285.00 6 2330 ---- 299.10B 281.10A 299.10B 291.30 +1.80 289.50 2340 ---- 308.20B 290.00A 307.70B 300.30 +1.80 298.50 2350 ---- 317.40B 299.10A 317.40B 309.40 +1.80 307.60 13 2360 ---- 326.60B 308.10A 326.10B 318.60 +1.80 316.80 2370 ---- 335.90B 317.30A 335.90B 327.80 +1.80 326.00 2375 ---- 340.50B 321.90A 340.00B 332.40 +1.80 330.60 2 2380 ---- 345.20B 326.40A 345.20B 337.10 +1.90 335.20 2400 ---- 363.90B 344.90A 363.30B 355.70 +1.90 353.80 4 2425 ---- 387.50B 368.30A 387.40B 379.20 +2.00 377.20 2 2450 ---- 411.30B 391.90A 411.20B 402.90 +2.10 400.80 14 2475 ---- 435.30B 415.60A 434.70B 426.80 +2.10 424.70 2500 ---- 459.40B 439.50A 458.80B 450.80 +2.20 448.60 30 2525 ---- 483.70B 463.60A 483.70B 475.00 +2.30 472.70 2550 ---- 508.00B 487.70A 508.00B 499.20 +2.20 497.00 2575 ---- 532.40B 512.00A 531.80B 523.60 +2.30 521.30 2600 ---- 556.90B 536.30A 556.30B 548.10 +2.30 545.80 12 112 3000 ---- 951.80B 934.20A 934.20A 946.40 +2.60 943.80 4000 ---- 1949.70B 1934.00A 1934.00A 1946.40 +2.60 1943.80 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.20 .10 3 1225 ---- ---- ---- ---- .30 +.20 .10 1250 ---- ---- ---- ---- .40 +.30 .10 4 1275 ---- ---- ---- ---- .40 +.20 .20 1300 ---- ---- ---- ---- .40 +.20 .20 45 1325 ---- ---- ---- ---- .50 +.30 .20 1350 ---- ---- ---- ---- .50 +.20 .30 10 1375 ---- .40B ---- .40B .50 +.20 .30 21 1400 ---- ---- ---- ---- .60 +.20 .40 3803 1410 ---- ---- ---- ---- .60 +.20 .40 1420 ---- ---- ---- ---- .60 +.10 .50 5 1425 ---- ---- ---- ---- .60 +.10 .50 1430 ---- ---- ---- ---- .60 +.10 .50 1440 ---- ---- ---- ---- .70 +.20 .50 1 1450 ---- ---- ---- ---- .70 +.10 .60 61 1460 ---- ---- ---- ---- .70 +.10 .60 1470 ---- ---- ---- ---- .80 +.10 .70 1475 ---- ---- ---- ---- .80 +.10 .70 1480 ---- ---- ---- ---- .80 +.10 .70 1 1490 ---- ---- ---- ---- .80 UNCH .80 1 1500 ---- ---- ---- ---- .90 +.10 .80 511 1505 ---- ---- ---- ---- .90 UNCH .90 1510 ---- ---- ---- ---- 1.00 +.10 .90 1515 ---- ---- ---- ---- 1.00 +.10 .90 1520 ---- ---- ---- ---- 1.00 UNCH 1.00 1525 ---- ---- ---- ---- 1.00 UNCH 1.00 56 1530 ---- ---- ---- ---- 1.10 +.10 1.00 1535 ---- ---- ---- ---- 1.10 UNCH 1.10 1540 ---- ---- ---- ---- 1.20 +.10 1.10 30 1545 ---- ---- ---- ---- 1.20 UNCH 1.20 1550 ---- ---- ---- ---- 1.20 UNCH 1.20 1986 1555 ---- ---- ---- ---- 1.30 +.10 1.20 1560 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1565 ---- ---- ---- ---- 1.40 +.10 1.30 1570 ---- ---- ---- ---- 1.40 UNCH 1.40 1575 ---- ---- ---- ---- 1.50 +.10 1.40 25 1580 ---- ---- ---- ---- 1.50 UNCH 1.50 1585 ---- ---- ---- ---- 1.60 +.10 1.50 1590 ---- ---- ---- ---- 1.70 +.10 1.60 1 1595 ---- ---- ---- ---- 1.70 UNCH 1.70 1600 ---- ---- ---- ---- 1.80 +.10 1.70 1 521 1605 ---- ---- ---- ---- 1.90 +.10 1.80 1610 ---- ---- ---- ---- 1.90 UNCH 1.90 1615 ---- ---- ---- ---- 2.00 +.10 1.90 1620 ---- ---- ---- ---- 2.10 +.10 2.00 8 1625 2.10 2.10 2.10 2.10 2.20 +.10 11 2.10 10 47 1630 ---- ---- ---- ---- 2.30 +.10 2.20 1635 ---- ---- ---- ---- 2.40 +.10 2.30 1640 ---- ---- ---- ---- 2.50 +.20 2.30 1645 ---- ---- ---- ---- 2.60 +.20 2.40 1650 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 694 1655 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1660 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 75 1665 ---- ---- ---- ---- 3.00 +.10 2.90 1670 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 22 1675 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 1 556 1680 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1 1685 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1690 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1695 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 1700 ---- 4.10B ---- 4.10B 4.10 +.20 1 3.90 449 1705 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 10 1710 ---- 4.40B ---- 4.40B 4.50 +.30 4.20 6 8 1715 ---- 4.70B ---- 4.70B 4.70 +.30 4.40 6 1720 ---- 4.90B ---- 4.90B 4.90 +.30 4.60 1725 ---- 5.20B ---- 5.20B 5.10 +.30 4.80 11 1730 ---- 5.40B ---- 5.40B 5.30 +.20 5.10 1735 ---- 5.60B ---- 5.60B 5.60 +.30 5.30 12 1740 ---- 5.90B ---- 5.90B 5.80 +.30 5.50 155 1745 ---- 6.20B ---- 6.20B 6.10 +.30 5.80 33 1750 6.00 6.50B 6.00 6.50B 6.30 +.20 16 6.10 905 1755 ---- 6.70B ---- 6.70B 6.60 +.20 6.40 1760 ---- 7.00B ---- 7.00B 6.90 +.30 6.60 25 1765 ---- 7.40B ---- 7.40B 7.30 +.30 7.00 7 1770 ---- 7.80B ---- 7.80B 7.60 +.30 7.30 208 1775 ---- 8.20B ---- 8.20B 7.90 +.30 7.60 165 1780 ---- 8.50B ---- 8.50B 8.30 +.30 8.00 30 1785 ---- 8.80B ---- 8.80B 8.70 +.30 8.40 1790 ---- 9.20B ---- 9.20B 9.10 +.30 8.80 2 1795 ---- 9.70B ---- 9.70B 9.50 +.30 9.20 1800 9.60 10.20B 9.60 10.20B 9.90 +.30 33 9.60 1164 1805 ---- 10.60B ---- 10.60B 10.40 +.30 10.10 1 1810 10.70 11.10B 10.60A 10.60A 10.90 +.40 2 10.50 9 1815 ---- 11.60B ---- 11.60B 11.40 +.40 11.00 1 1820 ---- 12.20B ---- 12.20B 11.90 +.40 11.50 5 1825 12.30 12.90B 12.00A 12.20A 12.50 +.40 2 12.10 89 1830 ---- 13.50B 12.50A 13.50B 13.00 +.40 12.60 301 1835 ---- 13.90B 13.10A 13.90B 13.60 +.40 13.20 14 1840 ---- 14.80B 13.60A 14.80B 14.30 +.40 13.90 726 1845 ---- 15.30B 14.30A 15.30B 14.90 +.40 14.50 40 1850 14.70 16.20B 14.70 16.20B 15.60 +.40 19 15.20 4 210 1855 ---- 16.80B 15.60A 16.80B 16.30 +.40 15.90 74 1860 ---- 17.60B 16.30A 17.60B 17.10 +.50 16.60 40 1865 ---- 18.40B 17.00A 18.40B 17.80 +.40 17.40 1870 ---- 19.20B 17.70A 19.10B 18.60 +.40 18.20 2 1875 ---- 20.30B 18.40A 20.30B 19.50 +.50 19.00 1020 1880 ---- 21.00B 19.30A 21.00B 20.40 +.50 19.90 253 1885 ---- 22.00B 20.20A 22.00B 21.30 +.50 20.80 4 1890 ---- 23.00B 21.10A 23.00B 22.20 +.50 21.70 25 26 1895 ---- 24.10B 22.00A 24.10B 23.20 +.50 22.70 42 1900 24.00 25.40B 22.90A 24.10B 24.30 +.50 14 23.80 83 1256 1905 ---- 26.50B 23.90A 26.50B 25.40 +.60 24.80 20 1910 ---- 27.70B 24.90A 27.70B 26.50 +.60 25.90 76 1915 ---- 28.90B 26.00A 28.90B 27.60 +.50 171 27.10 1 60 1920 ---- 30.20B 27.20A 30.20B 28.90 +.60 28.30 34 1925 ---- 31.60B 28.40A 31.60B 30.10 +.50 6 29.60 46 1930 30.90 33.00B 29.60A 33.00B 31.40 +.50 2 30.90 214 1935 ---- 34.40B 30.90A 34.40B 32.80 +.60 32.20 702 1940 33.50 35.90B 32.20A 34.00B 34.20 +.60 1 33.60 16 15 1945 ---- 37.40B 33.60A 37.40B 35.60 +.50 35.10 1 17 1950 ---- 39.00B 34.80A 39.00B 37.20 +.60 36.60 1 117 1955 ---- 40.70B 36.50A 40.70B 38.70 +.50 38.20 15 28 1960 39.40 42.40B 38.00A 39.70B 40.30 +.50 5 39.80 10 1965 41.80 44.20B 39.60A 44.20B 42.00 +.50 7 41.50 13 1970 ---- 46.00B 41.20A 46.00B 43.80 +.60 43.20 104 1975 44.50 47.90B 42.80A 44.80B 45.50 +.50 5 45.00 56 1980 ---- 49.80B 44.50A 49.80B 47.40 +.60 2 46.80 1 1985 ---- 51.80B 46.40A 51.60B 49.30 +.60 11 48.70 79 80 1990 ---- 53.90B 48.20A 53.90B 51.20 +.50 50.70 5 137 1995 ---- 56.00B 50.10A 55.80B 53.20 +.50 52.70 68 2000 54.50 58.10B 51.80A 58.10B 55.30 +.60 2 54.70 27 505 2005 ---- 60.40B 53.90A 60.30B 57.40 +.60 56.80 18 19 2010 ---- 62.60B 56.10A 62.60B 59.60 +.60 59.00 94 2015 ---- 65.00B 58.20A 64.90B 61.80 +.60 61.20 151 2020 ---- 67.30B 60.30A 67.10B 64.10 +.60 63.50 1 2025 ---- 69.70B 62.50A 69.70B 66.50 +.70 65.80 40 2030 ---- 72.20B 64.80A 72.20B 68.90 +.70 68.20 1 3 2035 ---- 74.80B 67.10A 74.50B 71.30 +.70 70.60 3 5 2040 69.90 77.40B 69.40A 77.10B 73.80 +.70 3 73.10 4 4 2045 ---- 80.00B 71.80A 80.00B 76.40 +.70 75.70 2050 ---- 82.70B 74.30A 82.70B 79.00 +.80 78.20 1 78 2055 ---- 85.50B 76.80A 85.40B 81.60 +.70 80.90 2060 ---- 88.20B 79.40A 88.20B 84.30 +.70 83.60 1 10 2065 82.30 91.10B 82.00A 91.10B 87.10 +.80 3 86.30 2070 ---- 94.00B 84.70A 94.00B 89.90 +.80 89.10 25 26 2075 87.70 96.90B 87.40A 96.90B 92.80 +.90 6 91.90 23 23 2080 91.50 99.90B 90.20A 99.90B 95.70 +.90 5 94.80 3 2085 93.30 103.00B 93.00A 103.00B 98.60 +.90 3 97.70 2 2090 ---- 106.10B 95.80A 106.10B 101.60 +1.00 100.60 3 3 2095 ---- 109.20B 98.80A 109.20B 104.60 +1.00 103.60 1 1 2100 ---- 112.40B 101.60A 112.40B 107.70 +1.00 106.70 2 52 2105 106.20 115.60B 104.70A 115.60B 110.80 +1.00 3 109.80 3 3 2110 ---- 118.80B 107.70A 118.80B 114.00 +1.10 112.90 3 97 2115 ---- 122.10B 110.90A 122.10B 117.20 +1.20 116.00 17 20 2120 ---- 125.40B 113.90A 125.40B 120.50 +1.20 119.30 30 30 2125 ---- 128.80B 117.20A 128.80B 123.70 +1.20 122.50 3 3 2130 ---- 132.20B 120.40A 132.20B 127.10 +1.30 125.80 2135 ---- 135.70B 123.60A 135.70B 130.40 +1.30 129.10 15 2140 ---- 139.10B 126.90A 139.10B 133.80 +1.30 132.50 2145 ---- 142.60B 130.20A 142.50B 137.30 +1.40 135.90 1 2150 ---- 146.20B 133.90A 145.80B 140.70 +1.40 139.30 13 2155 ---- 149.80B 137.30A 149.80B 144.20 +1.40 142.80 2160 ---- 153.40B 140.70A 153.40B 147.80 +1.50 146.30 2165 ---- 157.00B 144.20A 156.60B 151.30 +1.50 149.80 2170 ---- 160.70B 147.70A 160.70B 155.00 +1.60 153.40 2175 ---- 164.40B 151.20A 164.40B 158.60 +1.60 157.00 1 2180 ---- 168.10B 154.80A 167.70B 162.20 +1.60 160.60 2185 ---- 171.80B 158.30A 171.50B 165.90 +1.60 164.30 2190 ---- 175.60B 162.00A 175.30B 169.70 +1.70 168.00 1 2195 ---- 179.40B 165.60A 179.10B 173.40 +1.70 171.70 2200 ---- 183.30B 169.30A 183.30B 177.20 +1.70 175.50 7 2205 ---- 187.10B 173.00A 186.80B 181.00 +1.70 179.30 2210 ---- 191.00B 176.80A 190.70B 184.80 +1.70 183.10 2215 ---- 194.90B 180.50A 194.60B 188.70 +1.80 186.90 2220 ---- 198.90B 184.30A 198.50B 192.60 +1.80 190.80 2225 ---- 202.80B 188.20A 202.50B 196.50 +1.80 194.70 3 2230 ---- 206.80B 192.00A 206.50B 200.50 +1.90 198.60 2235 ---- 210.90B 195.90A 210.90B 204.40 +1.80 202.60 2240 ---- 214.90B 199.80A 214.50B 208.40 +1.90 206.50 2245 ---- 219.00B 203.80A 219.00B 212.40 +1.90 210.50 2250 ---- 223.00B 207.70A 222.70B 216.40 +1.90 214.50 16 2255 ---- 227.10B 211.70A 226.80B 220.50 +1.90 218.60 2260 ---- 231.30B 215.80A 231.30B 224.60 +2.00 222.60 15 13 2265 ---- 235.40B 219.80A 235.10B 228.70 +2.00 226.70 1 2270 ---- 239.60B 223.90A 239.20B 232.80 +2.00 230.80 2 2275 ---- 243.80B 227.90A 243.80B 236.90 +2.00 234.90 3 2280 ---- 248.00B 232.00A 248.00B 241.10 +2.00 239.10 1 2290 ---- 256.40B 240.30A 256.10B 249.50 +2.10 247.40 2 2300 ---- 265.00B 248.70A 265.00B 257.90 +2.00 255.90 23 2310 ---- 273.60B 257.10A 273.60B 266.50 +2.20 264.30 1 2320 ---- 282.20B 265.60A 281.80B 275.10 +2.20 272.90 5 2325 ---- 286.60B 269.80A 286.60B 279.40 +2.20 277.20 10 2330 ---- 291.00B 274.10A 291.00B 283.70 +2.20 281.50 14 2340 ---- 299.70B 282.70A 299.30B 292.40 +2.20 290.20 19 2350 ---- 308.60B 291.40A 308.60B 301.20 +2.20 299.00 21 2360 ---- 317.40B 300.10A 317.00B 310.00 +2.20 307.80 26 2370 ---- 326.40B 308.90A 326.40B 318.90 +2.20 316.70 37 2375 ---- 330.90B 313.40A 330.90B 323.40 +2.30 321.10 43 2380 ---- 335.40B 317.80A 335.40B 327.90 +2.30 325.60 25 2400 ---- 353.50B 335.60A 353.50B 345.90 +2.30 343.60 27 2425 ---- 376.40B 358.30A 375.90B 368.70 +2.40 366.30 7 2450 ---- 399.60B 381.20A 399.00B 391.70 +2.40 389.30 7 2475 ---- 423.00B 404.30A 423.00B 414.90 +2.40 412.50 2 2490 ---- 437.10B 418.20A 437.10B 429.00 +2.40 426.60 2500 ---- 446.50B 427.60A 445.90B 438.40 +2.40 436.00 1 2525 ---- 470.20B 451.00A 469.60B 462.00 +2.50 459.50 2550 ---- 494.10B 474.70A 494.10B 485.80 +2.50 483.30 39 2575 ---- 518.10B 498.50A 518.10B 509.70 +2.50 507.20 2600 ---- 542.20B 522.40A 542.20B 533.70 +2.50 531.20 8 2750 ---- 688.80B 668.10A 688.80B 680.10 +2.90 677.20 3000 ---- 932.80B 915.80A 915.80A 929.00 +3.10 925.90 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 ---- ---- ---- ---- .60 +.10 .50 3 178 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- ---- ---- .70 UNCH .70 286 1375 ---- ---- ---- ---- .70 UNCH .70 16 1400 ---- ---- ---- ---- .80 UNCH .80 4002 1410 ---- ---- ---- ---- .90 +.10 .80 1420 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- ---- ---- ---- .90 UNCH .90 1440 ---- ---- ---- ---- 1.00 +.10 .90 1450 ---- ---- ---- ---- 1.00 UNCH 1.00 53 1460 ---- ---- ---- ---- 1.10 +.10 1.00 1 1470 ---- ---- ---- ---- 1.10 UNCH 1.10 1475 ---- ---- ---- ---- 1.20 +.10 1.10 1480 ---- ---- ---- ---- 1.20 UNCH 1.20 1490 ---- ---- ---- ---- 1.30 +.10 1.20 1500 ---- ---- ---- ---- 1.40 +.10 1.30 550 1505 ---- ---- ---- ---- 1.40 UNCH 1.40 1510 ---- ---- ---- ---- 1.50 +.10 1.40 1515 ---- ---- ---- ---- 1.50 +.10 1.40 25 1520 ---- ---- ---- ---- 1.50 UNCH 1.50 1525 ---- ---- ---- ---- 1.60 +.10 1.50 10 1530 ---- ---- ---- ---- 1.70 +.10 1.60 1535 ---- ---- ---- ---- 1.70 +.10 1.60 1540 ---- ---- ---- ---- 1.80 +.10 1.70 1545 ---- ---- ---- ---- 1.80 UNCH 1.80 1550 ---- ---- ---- ---- 1.90 +.10 1.80 2002 1555 ---- ---- ---- ---- 2.00 +.10 1.90 1560 ---- ---- ---- ---- 2.00 UNCH 2.00 430 1565 ---- ---- ---- ---- 2.10 +.10 2.00 10 1570 ---- ---- ---- ---- 2.20 +.10 2.10 1575 ---- ---- ---- ---- 2.30 +.10 2.20 75 1580 ---- ---- ---- ---- 2.40 +.10 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 ---- ---- ---- ---- 2.90 +.10 2.80 1610 ---- ---- ---- ---- 3.00 +.10 2.90 1615 ---- ---- ---- ---- 3.10 +.10 3.00 1620 ---- ---- ---- ---- 3.20 +.10 3.10 1625 ---- ---- ---- ---- 3.30 +.10 3.20 1630 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1635 ---- ---- ---- ---- 3.60 +.10 3.50 1640 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1645 ---- ---- ---- ---- 3.90 +.10 3.80 1650 3.90 4.00 3.90 4.00 4.10 +.20 2 3.90 6 260 1655 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 1660 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1 1665 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1670 ---- 4.80B ---- 4.80B 4.80 +.20 4.60 1 1675 ---- 5.00B ---- 5.00B 4.90 +.20 4.70 29 1680 ---- 5.20B ---- 5.20B 5.10 +.20 4.90 1685 ---- 5.40B ---- 5.40B 5.40 +.30 5.10 1690 ---- 5.70B ---- 5.70B 5.60 +.30 5.30 1695 ---- 5.90B ---- 5.90B 5.80 +.20 5.60 1 1700 ---- 6.20B ---- 6.20B 6.10 +.30 5.80 195 1161 1705 ---- 6.40B ---- 6.40B 6.30 +.30 6.00 1710 ---- 6.70B ---- 6.70B 6.60 +.30 6.30 1715 ---- 7.00B ---- 7.00B 6.80 +.30 6.50 1720 ---- 7.20B ---- 7.20B 7.10 +.30 6.80 1725 ---- 7.60B ---- 7.60B 7.40 +.30 7.10 125 1730 ---- 7.90B ---- 7.90B 7.70 +.30 7.40 1735 ---- 8.20B ---- 8.20B 8.10 +.40 7.70 1740 ---- 8.50B ---- 8.50B 8.40 +.40 8.00 45 1745 ---- 8.90B ---- 8.90B 8.70 +.30 8.40 1750 ---- 9.30B ---- 9.30B 9.10 +.40 8.70 12 726 1755 ---- 9.60B ---- 9.60B 9.50 +.40 9.10 1 1760 ---- 10.10B ---- 10.10B 9.90 +.40 9.50 1765 ---- 10.50B ---- 10.50B 10.30 +.40 9.90 1770 ---- 10.90B ---- 10.90B 10.70 +.40 10.30 1775 ---- 11.50B ---- 11.50B 11.20 +.50 10.70 393 1780 ---- 11.90B ---- 11.90B 11.70 +.50 11.20 2 1785 ---- 12.50B ---- 12.50B 12.20 +.50 11.70 50 1790 ---- 12.90B ---- 12.90B 12.70 +.50 12.20 1 1795 12.80 13.50B 12.80 12.80 13.20 +.50 1 12.70 1800 ---- 14.10B ---- 14.10B 13.80 +.60 13.20 1295 1805 ---- 14.60B ---- 14.60B 14.30 +.50 13.80 1810 ---- 15.40B 14.30A 15.40B 14.90 +.50 14.40 2 1815 ---- 16.00B ---- 16.00B 15.60 +.60 15.00 1 1 1820 ---- 16.60B 15.60A 16.60B 16.20 +.50 15.70 1 1825 ---- 17.40B 16.10A 17.40B 16.90 +.60 16.30 416 1830 ---- 18.00B 16.90A 18.00B 17.60 +.60 17.00 1 1 1835 ---- 18.90B 17.40A 18.90B 18.30 +.60 17.70 1 67 1840 18.30 19.70B 18.10A 19.70B 19.10 +.60 1 18.50 260 1845 ---- 20.40B 19.00A 20.40B 19.90 +.60 19.30 1850 ---- 21.40B 19.60A 21.40B 20.70 +.60 20.10 7 460 1855 ---- 22.20B 20.50A 22.20B 21.50 +.60 20.90 1860 ---- 23.10B 21.30A 23.10B 22.40 +.60 21.80 60 1865 ---- 24.10B 22.20A 24.10B 23.30 +.60 22.70 1 1870 ---- 25.10B 23.10A 25.10B 24.30 +.70 23.60 30 236 1875 25.30 26.20B 23.90A 24.80 25.30 +.70 98 24.60 498 1880 ---- 27.20B 25.00A 27.20B 26.30 +.70 25.60 13 1885 ---- 28.30B 26.00A 28.30B 27.30 +.60 26.70 3 3 1890 ---- 29.60B 26.90A 29.60B 28.40 +.60 27.80 1 34 1895 ---- 30.70B 28.10A 30.70B 29.60 +.70 28.90 39 39 1900 ---- 32.10B 29.10A 32.10B 30.80 +.70 30.10 2255 1905 ---- 33.40B 30.20A 33.40B 32.00 +.70 31.30 1 1 1910 ---- 34.70B 31.40A 34.70B 33.20 +.70 32.50 10 1915 ---- 36.10B 32.70A 36.10B 34.50 +.70 33.80 5 5 1920 ---- 37.50B 33.90A 37.50B 35.90 +.70 100 35.20 1 1 1925 ---- 39.00B 35.30A 39.00B 37.30 +.70 36.60 99 1930 ---- 40.50B 36.60A 40.50B 38.70 +.70 38.00 2 1935 ---- 42.10B 38.00A 42.10B 40.20 +.70 39.50 1940 ---- 43.70B 39.50A 43.70B 41.80 +.80 41.00 8 8 1945 ---- 45.40B 41.00A 45.40B 43.40 +.80 42.60 1 1950 44.70 47.10B 42.40A 42.40A 45.00 +.70 5 44.30 372 1955 ---- 48.90B 44.10A 48.90B 46.70 +.70 46.00 90 1960 47.60 50.70B 45.80A 50.70B 48.40 +.70 5 47.70 144 1965 ---- 52.60B 47.50A 52.60B 50.20 +.70 49.50 1 5 1970 ---- 54.50B 49.20A 54.50B 52.00 +.70 51.30 67 1975 ---- 56.50B 51.00A 56.50B 53.90 +.70 53.20 1 222 1980 ---- 58.50B 52.80A 58.50B 55.90 +.80 55.10 1 1 1985 ---- 60.60B 54.70A 60.60B 57.90 +.80 57.10 1 10 1990 ---- 62.70B 56.70A 62.70B 59.90 +.70 59.20 1 1 1995 ---- 64.90B 58.70A 64.90B 62.00 +.80 61.20 2000 ---- 67.10B 60.50A 66.90B 64.10 +.70 141 63.40 1 203 2005 ---- 69.40B 62.60A 69.30B 66.30 +.70 65.60 2010 ---- 71.70B 64.80A 71.70B 68.60 +.80 67.80 183 2015 ---- 74.10B 67.10A 74.10B 70.90 +.80 70.10 1 1 2020 ---- 76.50B 69.30A 76.50B 73.20 +.80 72.40 3 2025 ---- 79.00B 71.50A 79.00B 75.60 +.80 74.80 14 120 2030 ---- 81.50B 73.90A 81.50B 78.10 +.90 77.20 1 8 2035 ---- 84.10B 76.30A 84.10B 80.50 +.80 79.70 15 13 2040 ---- 86.80B 78.80A 86.70B 83.10 +.90 82.20 1 17 2045 ---- 89.40B 81.10A 89.40B 85.70 +.90 84.80 5 5 2050 ---- 92.20B 83.50A 92.10B 88.30 +.90 87.40 25 96 2055 ---- 94.90B 86.30A 94.60B 91.00 +.90 90.10 1 1 2060 90.30 97.70B 88.80A 97.70B 93.70 +.90 2 92.80 2065 ---- 100.50B 91.50A 100.50B 96.50 +.90 95.60 2070 ---- 103.40B 94.20A 103.40B 99.30 +.90 98.40 1 1 2075 ---- 106.40B 96.90A 106.40B 102.20 +1.00 101.20 40 42 2080 ---- 109.30B 99.70A 109.30B 105.10 +1.00 104.10 50 50 2085 ---- 112.40B 102.60A 112.40B 108.00 +1.00 107.00 2090 ---- 115.40B 105.40A 115.40B 111.00 +1.10 109.90 1 1 2095 ---- 118.50B 108.30A 118.50B 114.00 +1.10 112.90 2100 ---- 121.70B 111.20A 121.60B 117.10 +1.10 56 116.00 1 6 2105 ---- 124.90B 114.30A 124.90B 120.20 +1.10 119.10 2110 ---- 128.20B 117.40A 128.00B 123.30 +1.10 122.20 2115 ---- 131.40B 120.50A 131.40B 126.50 +1.20 125.30 2120 ---- 134.70B 123.50A 134.70B 129.70 +1.20 128.50 1 2125 ---- 138.00B 126.70A 137.90B 133.00 +1.30 131.70 3 2130 ---- 141.40B 129.90A 141.40B 136.30 +1.30 135.00 2135 ---- 144.80B 133.10A 144.80B 139.60 +1.30 138.30 1 2140 ---- 148.20B 136.40A 148.10B 143.00 +1.40 141.60 2145 ---- 151.70B 139.70A 151.70B 146.40 +1.40 145.00 2150 ---- 155.20B 142.80A 155.20B 149.80 +1.40 148.40 3 2155 ---- 158.70B 146.20A 158.60B 153.30 +1.50 151.80 2160 ---- 162.30B 149.60A 162.30B 156.80 +1.50 155.30 2165 ---- 165.80B 153.40A 165.50B 160.30 +1.50 158.80 2170 ---- 169.50B 156.80A 169.50B 163.90 +1.60 162.30 2175 ---- 173.10B 160.30A 172.70B 167.50 +1.60 165.90 3 2180 ---- 176.80B 163.80A 176.40B 171.10 +1.60 169.50 2185 ---- 180.50B 167.40A 180.10B 174.70 +1.60 173.10 2190 ---- 184.20B 171.00A 183.80B 178.40 +1.70 176.70 2195 ---- 188.00B 174.60A 188.00B 182.10 +1.70 180.40 2200 ---- 191.70B 178.20A 191.40B 185.80 +1.70 184.10 1 2205 ---- 195.50B 181.90A 195.20B 189.60 +1.80 187.80 2210 ---- 199.40B 185.60A 199.10B 193.40 +1.80 191.60 2215 ---- 203.20B 189.30A 202.90B 197.20 +1.80 195.40 2220 ---- 207.10B 193.00A 206.80B 201.00 +1.80 199.20 2225 ---- 211.00B 196.80A 210.70B 204.80 +1.80 203.00 1 2230 ---- 214.90B 200.60A 214.60B 208.70 +1.90 206.80 2235 ---- 218.90B 204.40A 218.60B 212.60 +1.90 210.70 2240 ---- 222.90B 208.30A 222.50B 216.50 +1.90 214.60 2245 ---- 226.90B 212.10A 226.90B 220.50 +2.00 218.50 2250 ---- 230.90B 216.00A 230.50B 224.50 +2.00 222.50 2255 ---- 234.90B 220.00A 234.60B 228.40 +2.00 226.40 2260 ---- 239.00B 223.90A 239.00B 232.50 +2.10 230.40 1 2265 ---- 243.00B 227.90A 242.70B 236.50 +2.10 234.40 2270 ---- 247.10B 231.80A 246.80B 240.50 +2.00 238.50 2275 ---- 251.20B 235.80A 250.90B 244.60 +2.10 242.50 1 2280 ---- 255.40B 239.90A 255.40B 248.70 +2.10 246.60 2290 ---- 263.70B 248.00A 263.30B 256.90 +2.10 254.80 2300 ---- 272.10B 256.20A 271.70B 265.20 +2.10 263.10 47 2310 ---- 280.50B 264.50A 280.10B 273.60 +2.20 271.40 2320 ---- 289.00B 272.80A 288.60B 282.00 +2.20 279.80 1 2325 ---- 293.30B 277.00A 292.90B 286.30 +2.30 284.00 9 2330 ---- 297.60B 281.20A 297.20B 290.50 +2.20 288.30 1 2340 ---- 306.20B 289.70A 305.80B 299.10 +2.30 296.80 2350 ---- 314.90B 298.20A 314.90B 307.70 +2.30 305.40 19 2360 ---- 323.60B 306.80A 323.20B 316.40 +2.40 314.00 2370 ---- 332.40B 315.40A 332.00B 325.10 +2.40 322.70 4 2375 ---- 336.80B 319.80A 336.40B 329.50 +2.40 327.10 25 2380 ---- 341.20B 324.10A 340.80B 333.90 +2.40 331.50 12 2400 ---- 359.10B 341.70A 359.10B 351.60 +2.40 349.20 2425 ---- 381.60B 363.90A 381.10B 374.00 +2.50 371.50 2450 ---- 404.40B 386.40A 404.40B 396.60 +2.50 394.10 2475 ---- 427.40B 409.20A 426.80B 419.50 +2.60 416.90 2500 ---- 450.60B 432.10A 450.00B 442.60 +2.70 439.90 2525 ---- 474.00B 455.30A 473.40B 465.90 +2.70 463.20 2550 ---- 497.60B 478.60A 497.60B 489.30 +2.70 486.60 3 2575 ---- 521.20B 502.10A 520.70B 512.90 +2.80 510.10 2650 ---- 593.10B 573.40A 593.10B 584.50 +2.80 581.70 5 3000 ---- 937.50B 916.10A 936.90B 929.00 +3.10 925.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .50 +.10 .40 1250 ---- ---- ---- ---- .50 UNCH .50 100 1275 ---- ---- ---- ---- .60 +.10 .50 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 ---- ---- ---- ---- 1.20 +.10 1.10 1430 ---- ---- ---- ---- 1.20 +.10 1.10 1440 ---- ---- ---- ---- 1.30 +.10 1.20 1450 ---- ---- ---- ---- 1.30 +.10 1.20 1460 ---- ---- ---- ---- 1.40 +.10 1.30 1470 ---- ---- ---- ---- 1.50 +.10 1.40 1475 ---- ---- ---- ---- 1.50 +.10 1.40 20 1480 ---- ---- ---- ---- 1.60 +.10 1.50 1490 ---- ---- ---- ---- 1.70 +.10 1.60 1500 ---- ---- ---- ---- 1.80 +.10 1.70 27 1510 ---- ---- ---- ---- 1.90 +.10 1.80 1515 ---- ---- ---- ---- 2.00 +.10 1.90 1520 ---- ---- ---- ---- 2.00 +.10 1.90 1525 ---- ---- ---- ---- 2.10 +.10 2.00 1530 ---- ---- ---- ---- 2.20 +.10 2.10 1535 ---- ---- ---- ---- 2.20 +.10 2.10 1540 ---- ---- ---- ---- 2.30 +.10 2.20 1545 ---- ---- ---- ---- 2.40 +.10 2.30 1550 ---- ---- ---- ---- 2.50 +.10 2.40 1555 ---- ---- ---- ---- 2.60 +.10 2.50 1560 ---- ---- ---- ---- 2.70 +.10 2.60 1565 ---- ---- ---- ---- 2.80 +.10 2.70 1570 ---- ---- ---- ---- 2.90 +.10 2.80 1575 ---- ---- ---- ---- 3.00 +.10 2.90 18 1580 ---- ---- ---- ---- 3.10 +.10 3.00 1585 ---- ---- ---- ---- 3.20 +.10 3.10 1590 ---- ---- ---- ---- 3.30 +.10 3.20 1595 ---- ---- ---- ---- 3.40 +.10 3.30 1600 ---- ---- ---- ---- 3.60 +.10 3.50 111 1605 ---- ---- ---- ---- 3.70 +.10 3.60 1610 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 1615 ---- ---- ---- ---- 4.00 +.10 3.90 1 1620 ---- 4.10B ---- 4.10B 4.20 +.20 4.00 1625 ---- 4.30B ---- 4.30B 4.30 +.10 4.20 16 1630 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 1635 ---- 4.60B ---- 4.60B 4.60 +.10 4.50 1640 ---- 4.80B ---- 4.80B 4.80 +.20 4.60 1645 ---- 5.00B ---- 5.00B 5.00 +.20 4.80 1650 ---- 5.20B ---- 5.20B 5.20 +.20 5.00 48 1655 ---- 5.40B ---- 5.40B 5.40 +.20 5.20 1660 ---- 5.60B ---- 5.60B 5.60 +.20 5.40 1 18 1665 ---- 5.80B ---- 5.80B 5.80 +.20 5.60 1670 ---- 6.10B ---- 6.10B 6.10 +.30 5.80 1675 ---- 6.40B ---- 6.40B 6.30 +.30 6.00 1680 ---- 6.50B ---- 6.50B 6.60 +.40 6.20 1685 ---- 6.80B ---- 6.80B 6.80 +.30 6.50 1690 ---- 7.00B ---- 6.90B 7.10 +.40 6.70 1695 ---- 7.30B ---- 7.30B 7.30 +.30 7.00 1700 ---- 7.70B ---- 7.70B 7.60 +.40 7.20 9 1705 ---- 7.90B ---- 7.90B 7.90 +.40 7.50 1710 ---- 8.20B ---- 8.20B 8.20 +.40 7.80 1715 ---- 8.50B ---- 8.50B 8.60 +.50 8.10 1720 ---- 8.90B ---- 8.90B 8.90 +.50 8.40 1725 ---- 9.40B ---- 9.40B 9.20 +.40 8.80 1730 ---- 9.60B ---- 9.60B 9.60 +.50 9.10 1735 ---- 10.00B ---- 10.00B 10.00 +.50 9.50 1740 ---- 10.40B ---- 10.40B 10.30 +.40 9.90 1 1745 ---- 10.80B ---- 10.80B 10.70 +.40 10.30 1750 ---- 11.40B ---- 11.40B 11.10 +.40 10.70 16 1755 ---- 11.60B ---- 11.60B 11.60 +.50 11.10 13 1760 ---- 12.10B ---- 12.10B 12.00 +.50 11.50 1765 ---- 12.50B ---- 12.50B 12.50 +.50 12.00 1 1770 ---- 13.00B ---- 13.00B 13.00 +.50 12.50 1775 ---- 13.80B ---- 13.80B 13.50 +.50 13.00 52 1780 ---- 14.10B ---- 14.10B 14.00 +.50 13.50 2 1785 ---- 14.60B ---- 14.60B 14.50 +.50 14.00 1 1790 ---- 15.20B 14.50A 14.50A 15.10 +.50 14.60 1 1795 ---- 15.80B 15.00A 15.00A 15.60 +.50 15.10 1800 ---- 16.70B 15.60A 16.70B 16.20 +.50 15.70 362 1805 ---- 17.10B 16.20A 16.20A 16.80 +.50 16.30 1 1810 ---- 17.70B 16.80A 16.80A 17.50 +.50 17.00 1815 ---- 18.40B 17.40A 17.40A 18.10 +.50 17.60 1 1820 ---- 19.10B 18.00A 18.00A 18.80 +.50 18.30 1 1825 ---- 20.10B 18.70A 18.70A 19.50 +.50 19.00 22 1830 ---- 20.60B 19.40A 19.40A 20.30 +.60 19.70 1835 20.00 21.40B 20.00 21.40B 21.00 +.50 1 20.50 2 1840 ---- 22.30B 20.90A 22.30B 21.80 +.60 21.20 1845 ---- 23.10B 21.70A 23.10B 22.60 +.60 22.00 1 1850 ---- 24.30B 22.50A 24.30B 23.50 +.60 22.90 2 42 1855 ---- 25.00B 23.30A 25.00B 24.30 +.60 23.70 1 1860 ---- 25.90B 24.20A 25.90B 25.30 +.70 24.60 1 1865 ---- 26.90B 25.10A 26.90B 26.20 +.60 25.60 1 1870 ---- 27.90B 26.00A 27.80B 27.20 +.70 26.50 1 1875 ---- 29.30B 26.90A 29.30B 28.20 +.70 27.50 47 1880 ---- 30.10B 27.90A 30.10B 29.20 +.70 28.50 2 1885 ---- 31.20B 28.90A 31.20B 30.30 +.70 29.60 1 1890 ---- 32.40B 30.00A 32.40B 31.40 +.70 30.70 1 1895 ---- 33.60B 31.10A 33.60B 32.60 +.80 31.80 1 1900 ---- 35.20B 32.20A 35.20B 33.70 +.70 33.00 1 1 1905 ---- 36.40B 33.40A 36.40B 35.00 +.80 34.20 1910 ---- 37.80B 34.60A 37.80B 36.30 +.80 35.50 29 1915 ---- 39.20B 35.80A 39.20B 37.60 +.80 36.80 1 7 1920 ---- 40.60B 37.10A 40.60B 38.90 +.80 38.10 1925 ---- 42.10B 38.40A 42.10B 40.30 +.80 39.50 1 1930 ---- 43.60B 39.70A 43.60B 41.80 +.90 40.90 1 1935 41.40 45.10B 41.10A 45.10B 43.30 +.90 1 42.40 1 1940 43.10 46.70B 42.60A 46.70B 44.80 +.90 1 43.90 1 7 1945 ---- 48.40B 44.10A 48.40B 46.40 +1.00 45.40 1950 ---- 50.00B 45.60A 50.00B 48.00 +.90 47.10 81 1955 ---- 51.70B 47.10A 51.70B 49.60 +.90 48.70 1960 ---- 53.50B 48.70A 53.50B 51.40 +1.00 50.40 1965 ---- 55.30B 50.40A 55.30B 53.10 +1.00 52.10 1970 ---- 57.20B 52.10A 57.20B 54.90 +1.00 53.90 1975 ---- 59.10B 53.80A 59.10B 56.70 +1.00 55.70 7 1980 ---- 61.10B 55.60A 61.10B 58.60 +1.00 57.60 102 1985 ---- 63.00B 57.50A 63.00B 60.60 +1.10 59.50 40 1990 ---- 65.10B 59.30A 64.80B 62.50 +1.00 61.50 7 1995 ---- 67.20B 61.30A 67.00B 64.60 +1.10 63.50 15 2000 ---- 69.40B 63.10A 69.40B 66.60 +1.10 65.50 262 2005 ---- 71.60B 65.20A 71.60B 68.70 +1.10 67.60 2010 ---- 73.80B 67.30A 73.80B 70.90 +1.10 69.80 4 121 2015 ---- 76.10B 69.40A 76.10B 73.10 +1.10 72.00 200 2020 ---- 78.40B 71.50A 78.40B 75.40 +1.20 74.20 2025 ---- 80.80B 73.70A 80.80B 77.60 +1.10 76.50 2030 ---- 83.10B 76.00A 83.00B 80.00 +1.20 78.80 7 2035 ---- 85.60B 78.30A 85.60B 82.40 +1.30 81.10 7 2040 ---- 88.20B 80.50A 87.90B 84.80 +1.30 83.50 2045 ---- 90.70B 83.00A 90.70B 87.30 +1.30 86.00 2 2050 ---- 93.30B 85.30A 93.00B 89.80 +1.30 88.50 50 2055 ---- 95.90B 87.90A 95.80B 92.30 +1.30 91.00 2060 ---- 98.60B 90.40A 98.60B 94.90 +1.30 93.60 2065 ---- 101.30B 92.90A 101.30B 97.60 +1.40 96.20 2070 ---- 104.10B 95.50A 104.00B 100.30 +1.40 98.90 1 2075 ---- 106.80B 98.20A 106.60B 103.00 +1.40 101.60 2080 ---- 109.70B 100.80A 109.60B 105.80 +1.50 104.30 2085 ---- 112.60B 103.60A 112.50B 108.60 +1.50 4 107.10 2090 ---- 115.50B 106.30A 115.50B 111.50 +1.50 110.00 2095 ---- 118.50B 109.10A 118.40B 114.40 +1.60 112.80 2100 ---- 121.50B 111.80A 121.50B 117.30 +1.60 115.70 2105 ---- 124.60B 114.80A 124.60B 120.30 +1.60 118.70 2110 ---- 127.60B 117.70A 127.60B 123.30 +1.60 121.70 2115 ---- 130.80B 120.60A 130.80B 126.30 +1.60 124.70 2120 ---- 133.90B 123.60A 133.90B 129.40 +1.70 127.70 1 2125 ---- 137.10B 126.60A 137.00B 132.50 +1.70 130.80 11 2130 ---- 140.30B 129.70A 140.30B 135.70 +1.70 134.00 2135 ---- 143.60B 132.70A 143.50B 138.90 +1.80 137.10 2140 ---- 146.90B 135.90A 146.90B 142.10 +1.80 140.30 2145 ---- 150.20B 139.10A 149.90B 145.40 +1.80 143.60 2150 ---- 153.50B 142.10A 153.50B 148.70 +1.80 146.90 2155 ---- 156.90B 145.40A 156.90B 152.00 +1.80 150.20 2160 ---- 160.40B 148.80A 160.40B 155.40 +1.90 153.50 1 2165 ---- 163.80B 152.10A 163.50B 158.80 +1.90 156.90 1 2170 ---- 167.30B 155.30A 167.20B 162.20 +2.00 160.20 2175 ---- 170.80B 158.60A 170.40B 165.60 +1.90 163.70 2180 ---- 174.30B 162.00A 174.20B 169.10 +2.00 167.10 2185 ---- 177.90B 165.40A 177.50B 172.60 +2.00 170.60 2190 ---- 181.50B 169.30A 181.10B 176.10 +2.00 174.10 2195 ---- 185.10B 172.70A 184.70B 179.70 +2.00 177.70 2200 ---- 188.80B 176.20A 188.80B 183.30 +2.10 181.20 2205 ---- 192.40B 179.80A 192.00B 186.90 +2.10 184.80 2210 ---- 196.10B 183.30A 195.70B 190.50 +2.10 188.40 2215 ---- 199.80B 186.90A 199.50B 194.20 +2.10 192.10 2220 ---- 203.60B 190.50A 203.20B 197.90 +2.10 195.80 2225 ---- 207.40B 194.20A 207.40B 201.60 +2.10 199.50 2230 ---- 211.20B 197.80A 211.20B 205.40 +2.20 203.20 2235 ---- 215.00B 201.50A 214.60B 209.10 +2.20 206.90 2240 ---- 218.80B 205.20A 218.40B 212.90 +2.20 210.70 2245 ---- 222.70B 209.00A 222.70B 216.70 +2.20 214.50 2250 ---- 226.50B 212.70A 226.10B 220.60 +2.30 218.30 1 2255 ---- 230.50B 216.50A 216.50A 224.40 +2.30 222.10 2260 ---- 234.40B 220.30A 234.00B 228.30 +2.30 226.00 2265 ---- 238.30B 224.10A 237.90B 232.20 +2.40 229.80 1 2270 ---- 242.30B 228.00A 241.90B 236.10 +2.40 233.70 2275 ---- 246.30B 231.90A 231.90A 240.10 +2.40 237.70 6 2280 ---- 250.30B 235.70A 250.30B 244.00 +2.40 241.60 2285 ---- 254.30B 239.70A 253.80B 248.00 +2.50 245.50 2290 ---- 258.30B 243.60A 257.90B 252.00 +2.50 249.50 2300 ---- 266.40B 251.50A 266.00B 260.10 +2.60 257.50 2310 ---- 274.60B 259.50A 274.20B 268.20 +2.60 265.60 2320 ---- 282.90B 267.60A 282.40B 276.40 +2.70 273.70 1 2325 ---- 287.00B 271.70A 286.60B 280.50 +2.70 277.80 1 2330 ---- 291.20B 275.80A 290.70B 284.60 +2.60 282.00 1 2340 ---- 299.60B 284.00A 299.10B 293.00 +2.80 290.20 1 2350 ---- 308.00B 292.20A 307.60B 301.30 +2.70 298.60 4 2360 ---- 316.50B 300.60A 316.00B 309.80 +2.80 307.00 2370 ---- 325.10B 309.00A 325.10B 318.30 +2.90 315.40 3 2375 ---- 329.40B 313.20A 329.40B 322.60 +2.90 319.70 5 2380 ---- 333.70B 317.40A 333.20B 326.80 +2.90 323.90 3 2390 ---- ---- ---- 325.90A 335.40 ---- ---- 2400 ---- 351.10B 334.50A 351.10B 344.10 +3.00 341.10 88 2425 ---- 373.00B 356.20A 372.50B 365.90 +3.00 362.90 109 2450 ---- 395.30B 378.10A 394.80B 388.00 +3.10 384.90 5 2475 ---- 417.80B 400.30A 417.30B 410.40 +3.20 407.20 5 2500 ---- 440.50B 422.80A 440.00B 433.00 +3.30 429.70 2 2525 ---- 463.40B 445.50A 462.90B 455.80 +3.30 452.50 5 2550 ---- 486.50B 468.30A 486.00B 478.80 +3.40 475.40 2575 ---- 509.80B 491.40A 509.20B 502.00 +3.50 498.50 3 2800 ---- 725.00B 705.00A 725.00B 716.50 +3.70 712.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 5 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 -.10 .30 4 1075 ---- ---- ---- ---- .20 -.10 .30 1080 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .20 -.10 .30 2 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .30 -.10 .40 19 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .30 -.10 .40 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 -.10 .50 1175 ---- ---- ---- ---- .40 -.10 .50 1180 ---- ---- ---- ---- .40 -.10 .50 3 1185 ---- ---- ---- ---- .40 -.10 .50 1190 ---- ---- ---- ---- .40 -.10 .50 1 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .50 UNCH .50 3 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 -.10 .60 1215 ---- ---- ---- ---- .50 -.10 .60 1220 ---- ---- ---- ---- .50 -.10 .60 1225 ---- ---- ---- ---- .50 -.10 .60 1230 ---- ---- ---- ---- .50 -.10 .60 1235 ---- ---- ---- ---- .60 UNCH .60 1240 ---- ---- ---- ---- .60 UNCH .60 1245 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 137 1255 ---- ---- ---- ---- .60 -.10 .70 1260 ---- ---- ---- ---- .60 -.10 .70 1265 ---- ---- ---- ---- .70 UNCH .70 1270 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .70 UNCH .70 85 1280 ---- ---- ---- ---- .70 UNCH .70 3 3 1285 ---- ---- ---- ---- .70 UNCH .70 1290 ---- ---- ---- ---- .80 UNCH .80 1295 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- .80 UNCH .80 230 1305 ---- ---- ---- ---- .80 UNCH .80 1310 ---- ---- ---- ---- .80 UNCH .80 1315 ---- ---- ---- ---- .90 +.10 .80 1320 ---- ---- ---- ---- .90 UNCH .90 1325 ---- ---- ---- ---- .90 UNCH .90 701 1330 ---- ---- ---- ---- .90 UNCH .90 1335 ---- ---- ---- ---- 1.00 +.10 .90 1340 ---- ---- ---- ---- 1.00 +.10 .90 1345 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 2002 1355 ---- ---- ---- ---- 1.10 +.10 1.00 1360 ---- ---- ---- ---- 1.10 +.10 1.00 1365 ---- ---- ---- ---- 1.10 UNCH 1.10 1370 ---- ---- ---- ---- 1.20 +.10 1.10 1375 ---- ---- ---- ---- 1.20 +.10 1.10 700 1380 ---- ---- ---- ---- 1.20 +.10 1.10 1 1385 ---- ---- ---- ---- 1.30 +.10 1.20 1390 ---- ---- ---- ---- 1.30 +.10 1.20 1395 ---- ---- ---- ---- 1.30 +.10 1.20 1400 ---- ---- ---- ---- 1.40 +.10 1.30 169 1405 ---- ---- ---- ---- 1.40 +.10 1.30 1410 ---- ---- ---- ---- 1.50 +.20 1.30 1415 ---- ---- ---- ---- 1.50 +.10 1.40 1420 ---- ---- ---- ---- 1.50 +.10 1.40 1425 ---- ---- ---- ---- 1.60 +.10 1.50 1430 ---- ---- ---- ---- 1.60 +.10 1.50 1435 ---- ---- ---- ---- 1.70 +.20 1.50 1440 ---- ---- ---- ---- 1.70 +.10 1.60 500 1445 ---- ---- ---- ---- 1.80 +.20 1.60 1450 ---- ---- ---- ---- 1.80 +.10 1.70 1261 1455 ---- ---- ---- ---- 1.90 +.10 1.80 1460 ---- ---- ---- ---- 1.90 +.10 1.80 1465 ---- ---- ---- ---- 2.00 +.10 1.90 6 1470 ---- ---- ---- ---- 2.10 +.20 1.90 4 1475 ---- ---- ---- ---- 2.10 +.10 2.00 1480 ---- ---- ---- ---- 2.20 +.10 2.10 1485 ---- ---- ---- ---- 2.30 +.20 2.10 1490 ---- ---- ---- ---- 2.30 +.10 2.20 1495 ---- ---- ---- ---- 2.40 +.10 2.30 1500 ---- ---- ---- ---- 2.50 +.10 2.40 1 1302 1505 ---- ---- ---- ---- 2.50 +.10 2.40 1510 ---- ---- ---- ---- 2.60 +.10 2.50 2 1515 ---- ---- ---- ---- 2.70 +.10 2.60 1520 ---- ---- ---- ---- 2.80 +.10 2.70 1525 ---- ---- ---- ---- 2.90 +.10 2.80 1530 ---- ---- ---- ---- 3.00 +.10 2.90 1535 ---- ---- ---- ---- 3.10 +.10 3.00 1 1540 ---- ---- ---- ---- 3.20 +.10 3.10 3 1545 ---- ---- ---- ---- 3.30 +.10 3.20 1550 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 748 1555 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1560 ---- ---- ---- ---- 3.70 +.10 3.60 1565 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 1570 ---- 3.90B ---- 3.90B 3.90 +.10 3.80 3 1575 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 1 404 1580 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 1 1585 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1590 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 2 5 1595 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 1600 ---- 4.90B ---- 4.90B 4.90 +.20 30 4.70 10 1093 1605 ---- 5.10B ---- 5.10B 5.10 +.20 4.90 1610 ---- 5.30B ---- 5.20B 5.30 +.20 5.10 1615 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 1620 ---- 5.70B ---- 5.70B 5.70 +.30 5.40 1625 ---- 5.90B ---- 5.90B 5.90 +.30 5.60 210 1630 ---- 6.20B ---- 6.20B 6.10 +.30 5.80 1635 ---- 6.40B ---- 6.40B 6.30 +.20 6.10 1640 ---- 6.60B ---- 6.60B 6.60 +.30 6.30 1 1645 ---- 6.80B ---- 6.80B 6.80 +.30 6.50 1650 ---- 7.10B ---- 7.10B 7.10 +.40 6.70 473 1655 ---- 7.40B ---- 7.40B 7.30 +.30 7.00 1 1660 ---- 7.60B ---- 7.60B 7.60 +.40 7.20 103 1665 ---- 7.90B ---- 7.80B 7.90 +.40 7.50 1670 ---- 8.20B ---- 8.10B 8.20 +.40 7.80 35 1675 ---- 8.50B ---- 8.50B 8.50 +.40 8.10 60 1680 ---- 8.80B ---- 8.70B 8.80 +.40 8.40 1685 ---- 9.20B ---- 9.20B 9.20 +.50 8.70 1690 ---- 9.50B ---- 9.50B 9.50 +.50 9.00 1695 ---- 9.90B ---- 9.90B 9.90 +.60 9.30 2 1700 10.20 10.20 10.20 10.10A 10.20 +.50 1 9.70 21 2843 1705 ---- 10.60B ---- 10.60B 10.60 +.60 10.00 4 1710 ---- 11.00B ---- 11.00B 11.00 +.60 10.40 108 1715 ---- 11.40B ---- 11.40B 11.40 +.60 10.80 6 1720 ---- 11.80B ---- 11.80B 11.80 +.60 11.20 3 1725 ---- 12.20B ---- 12.20B 12.20 +.60 11.60 20 53 1730 ---- 12.70B ---- 12.70B 12.70 +.70 12.00 7 1735 ---- 13.10B ---- 13.10B 13.10 +.70 12.40 1740 ---- 13.60B ---- 13.60B 13.60 +.70 12.90 1001 1745 ---- 14.10B ---- 14.10B 14.10 +.70 13.40 1 1750 ---- 14.60B ---- 14.60B 14.60 +.80 70 13.80 10 711 1755 ---- 15.20B ---- 15.20B 15.10 +.80 14.30 1760 ---- 15.70B ---- 15.70B 15.60 +.70 14.90 1 6 1765 ---- 16.30B ---- 16.30B 16.20 +.80 15.40 150 1770 ---- 16.90B ---- 16.90B 16.80 +.80 16.00 33 1775 ---- 17.50B ---- 17.50B 17.30 +.80 16.50 573 1780 ---- 18.10B ---- 18.10B 17.90 +.80 17.10 1 10 1785 ---- 18.80B ---- 18.80B 18.60 +.80 17.80 1 1790 ---- 19.50B ---- 19.50B 19.20 +.80 18.40 1 1795 ---- 20.20B ---- 20.20B 19.90 +.80 19.10 28 1800 ---- 20.90B ---- 20.90B 20.60 +.90 13 19.70 402 1649 1805 ---- 21.60B ---- 21.60B 21.30 +.90 20.40 9 1810 ---- 22.40B ---- 22.40B 22.10 +.90 21.20 1815 ---- 23.20B ---- 23.20B 22.80 +.90 21.90 25 1820 ---- 24.00B ---- 24.00B 23.60 +.90 22.70 1825 ---- 25.00B 23.30A 25.00B 24.50 +1.00 23.50 32 114 1830 ---- 25.80B ---- 25.80B 25.30 +1.00 24.30 8 1835 24.90 26.70B 24.90 26.70B 26.20 +1.00 1 25.20 31 1840 ---- 27.70B 26.00A 27.70B 27.20 +1.10 26.10 6 1845 ---- 28.60B 26.90A 28.60B 28.10 +1.10 27.00 1 1 1850 ---- 29.70B 27.70A 29.70B 29.10 +1.20 6 27.90 1 451 1855 ---- 30.70B 28.80A 30.70B 30.10 +1.20 28.90 3 1860 ---- 31.80B 29.70A 31.80B 31.10 +1.20 29.90 75 1865 31.00 32.90B 30.70A 30.70A 32.20 +1.30 1 30.90 76 1870 ---- 34.00B 31.80A 33.90B 33.20 +1.20 32.00 206 1875 ---- 35.20B 32.80A 35.20B 34.40 +1.30 33.10 322 1880 ---- 36.40B 33.90A 36.30B 35.50 +1.20 34.30 40 170 1885 ---- 37.70B 35.10A 37.70B 36.70 +1.30 35.40 9 11 1890 ---- 39.00B 36.30A 39.00B 37.90 +1.20 36.70 2 1895 39.00 40.30B 37.50A 38.40A 39.20 +1.30 1 37.90 9 11 1900 ---- 41.70B 38.60A 41.70B 40.40 +1.20 70 39.20 87 289 1905 ---- 43.10B 40.00A 43.10B 41.80 +1.30 40.50 10 1910 ---- 44.50B 41.30A 44.50B 43.10 +1.20 41.90 50 1915 ---- 46.00B 42.60A 46.00B 44.50 +1.20 43.30 1920 44.00 47.50B 44.00 47.50B 46.00 +1.20 1 44.80 1 2 1925 ---- 49.10B 45.50A 49.10B 47.50 +1.20 46.30 159 1930 ---- 50.70B 46.80A 50.70B 49.00 +1.20 47.80 1935 ---- 52.30B 48.40A 52.30B 50.60 +1.20 49.40 5 1940 ---- 54.00B 50.00A 54.00B 52.20 +1.20 51.00 75 1945 ---- 55.80B 51.60A 55.80B 53.90 +1.30 52.60 288 1950 ---- 57.60B 53.00A 57.60B 55.60 +1.30 54.30 1 266 1955 ---- 59.40B 54.80A 59.40B 57.40 +1.30 56.10 4 1960 ---- 61.20B 56.50A 61.20B 59.10 +1.20 57.90 1 1965 ---- 63.20B 58.30A 63.20B 61.00 +1.30 59.70 1970 ---- 65.10B 60.10A 65.10B 62.90 +1.30 61.60 88 1975 64.50 67.10B 61.90A 63.60A 64.80 +1.30 1 63.50 252 1980 ---- 69.10B 63.80A 68.90B 66.70 +1.30 65.40 12 1985 ---- 71.10B 65.70A 71.00B 68.80 +1.40 67.40 21 1990 ---- 73.30B 67.60A 73.30B 70.80 +1.30 69.50 63 1995 ---- 75.40B 69.60A 75.30B 72.90 +1.40 71.50 5 2000 ---- 77.70B 71.50A 77.70B 75.00 +1.30 70 73.70 11 477 2005 ---- 79.90B 73.80A 79.70B 77.20 +1.40 75.80 215 2010 ---- 82.20B 75.90A 82.00B 79.40 +1.40 78.00 12 2015 ---- 84.60B 78.10A 84.60B 81.70 +1.40 80.30 21 2020 ---- 87.00B 80.30A 87.00B 84.00 +1.40 82.60 1 2025 ---- 89.40B 82.40A 89.20B 86.30 +1.40 84.90 2030 ---- 91.90B 84.90A 91.90B 88.70 +1.40 87.30 19 2035 ---- 94.40B 87.20A 94.20B 91.20 +1.50 89.70 11 159 2040 ---- 96.90B 89.60A 96.90B 93.60 +1.40 92.20 88 2045 ---- 99.50B 92.00A 99.50B 96.20 +1.50 94.70 11 2050 ---- 102.10B 94.20A 101.90B 98.70 +1.50 97.20 20 149 2055 ---- 104.80B 97.10A 104.80B 101.30 +1.50 99.80 5 2060 ---- 107.50B 99.60A 107.30B 103.90 +1.50 102.40 63 63 2065 ---- 110.30B 102.00A 110.30B 106.60 +1.50 105.10 3 3 2070 ---- 113.10B 104.80A 112.80B 109.30 +1.60 107.70 7 17 2075 ---- 115.90B 107.50A 115.90B 112.10 +1.60 110.50 39 130 2080 ---- 118.80B 110.20A 118.80B 114.90 +1.60 113.30 2085 ---- 121.70B 112.90A 121.40B 117.70 +1.60 116.10 35 35 2090 ---- 124.60B 115.70A 124.30B 120.60 +1.70 118.90 39 39 2095 ---- 127.60B 118.50A 127.60B 123.50 +1.70 121.80 2100 ---- 130.60B 121.10A 130.30B 126.40 +1.70 65 124.70 200 403 2105 ---- 133.60B 124.20A 133.40B 129.40 +1.70 127.70 2110 ---- 136.70B 127.10A 136.40B 132.40 +1.70 130.70 2115 ---- 139.80B 130.10A 139.50B 135.50 +1.80 133.70 2120 ---- 143.00B 133.10A 143.00B 138.50 +1.80 136.70 6 2125 ---- 146.10B 136.10A 145.80B 141.60 +1.80 139.80 2130 ---- 149.40B 139.10A 149.40B 144.80 +1.90 142.90 2135 ---- 152.60B 142.20A 152.30B 148.00 +1.90 146.10 2140 ---- 155.90B 145.10A 155.60B 151.20 +1.90 149.30 2145 ---- 159.20B 148.30A 158.90B 154.40 +1.90 152.50 2150 ---- 162.50B 151.40A 162.20B 157.70 +1.90 155.80 2155 ---- 165.90B 154.70A 165.60B 161.00 +2.00 159.00 2160 ---- 169.30B 158.00A 168.90B 164.40 +2.00 162.40 2165 ---- 172.70B 161.30A 172.40B 167.70 +2.00 165.70 2170 ---- 176.10B 164.80A 175.80B 171.10 +2.00 169.10 1 2175 ---- 179.60B 167.90A 179.30B 174.60 +2.10 172.50 2180 ---- 183.10B 171.30A 182.80B 178.00 +2.10 175.90 2185 ---- 186.70B 174.70A 186.70B 181.50 +2.10 179.40 2190 ---- 190.20B 178.30A 189.90B 185.00 +2.20 182.80 1 2195 ---- 193.80B 181.60A 193.40B 188.50 +2.20 186.30 2200 ---- 197.40B 185.20A 197.00B 192.10 +2.20 189.90 57 2205 ---- 201.00B 188.70A 200.70B 195.70 +2.30 193.40 2210 ---- 204.70B 192.20A 204.30B 199.30 +2.30 197.00 2215 ---- 208.40B 195.80A 208.00B 202.90 +2.30 200.60 2220 ---- 212.10B 199.40A 211.70B 206.60 +2.40 204.20 2225 ---- 215.80B 203.00A 215.40B 210.30 +2.40 207.90 2230 ---- 219.50B 206.60A 219.20B 214.00 +2.40 211.60 2235 ---- 223.30B 210.20A 222.90B 217.70 +2.40 215.30 2240 ---- 227.10B 213.90A 226.70B 221.40 +2.40 219.00 2245 ---- 230.90B 217.60A 230.50B 225.20 +2.50 222.70 2250 224.80 234.80B 221.30A 234.80B 229.00 +2.50 1 226.50 1 2255 ---- 238.60B 225.10A 238.20B 232.80 +2.50 230.30 2260 ---- 242.50B 228.80A 242.10B 236.60 +2.50 234.10 2265 ---- 246.40B 232.60A 246.00B 240.50 +2.60 237.90 2270 ---- 250.30B 236.40A 249.90B 244.30 +2.50 241.80 2275 ---- 254.20B 240.20A 253.80B 248.20 +2.60 245.60 2280 ---- 258.20B 244.10A 258.20B 252.10 +2.60 249.50 2285 ---- 262.10B 248.00A 261.70B 256.10 +2.70 253.40 2290 ---- 266.10B 251.80A 265.70B 260.00 +2.70 257.30 2295 ---- 270.10B 255.70A 269.70B 264.00 +2.70 261.30 2300 263.70 274.10B 259.70A 273.70B 267.90 +2.70 1 265.20 51 2305 ---- 278.10B 263.60A 277.70B 271.90 +2.70 269.20 2310 ---- 282.20B 267.60A 281.80B 275.90 +2.70 273.20 2315 ---- 286.30B 271.50A 286.30B 280.00 +2.80 277.20 2320 ---- 290.30B 275.50A 289.90B 284.00 +2.80 281.20 2325 ---- 294.40B 279.50A 294.00B 288.10 +2.80 285.30 4 2330 ---- 298.50B 283.60A 298.10B 292.20 +2.90 289.30 2335 ---- 302.70B 287.60A 302.70B 296.30 +2.90 293.40 2340 ---- 306.80B 291.70A 306.40B 300.40 +2.90 297.50 2345 ---- 311.00B 295.70A 311.00B 304.50 +2.90 301.60 2350 ---- 315.10B 299.80A 314.70B 308.60 +2.90 305.70 2 2360 ---- 323.50B 308.10A 323.00B 316.90 +2.90 314.00 2370 ---- 331.90B 316.30A 331.50B 325.30 +3.00 322.30 1 2375 ---- 336.20B 320.50A 336.20B 329.50 +3.00 326.50 29 2380 ---- 340.40B 324.70A 339.90B 333.80 +3.10 330.70 2390 ---- 348.90B 333.10A 348.50B 342.20 +3.00 339.20 2400 ---- 357.50B 341.50A 357.00B 350.80 +3.10 347.70 1 2410 ---- 366.10B 350.00A 365.70B 359.30 +3.10 356.20 2420 ---- 374.80B 358.50A 374.30B 368.00 +3.20 364.80 2 2425 ---- 379.20B 362.80A 378.70B 372.30 +3.20 369.10 6 2430 ---- 383.50B 367.10A 383.00B 376.60 +3.10 373.50 2 2440 ---- 392.30B 375.70A 391.80B 385.40 +3.30 382.10 8 2450 ---- 401.10B 384.40A 400.60B 394.10 +3.20 390.90 76 2475 ---- 423.30B 406.30A 423.30B 416.20 +3.30 412.90 4 2490 ---- 436.70B 419.60A 436.70B 429.50 +3.30 426.20 2500 ---- 445.70B 428.40A 445.70B 438.50 +3.40 435.10 91 2525 ---- 468.30B 450.80A 468.30B 461.00 +3.40 457.60 2550 ---- 491.10B 473.40A 490.60B 483.70 +3.40 480.30 1 2575 ---- 514.10B 496.10A 514.10B 506.60 +3.50 503.10 3 2600 ---- 537.20B 519.10A 536.70B 529.70 +3.60 526.10 53 2625 ---- 560.60B 542.20A 560.60B 552.90 +3.60 549.30 2650 ---- 584.00B 565.40A 584.00B 576.30 +3.70 572.60 2700 ---- 631.30B 612.30A 631.30B 623.40 +3.70 619.70 1 2750 ---- 679.00B 659.70A 678.40B 670.90 +3.70 667.20 2800 ---- 727.10B 707.50A 727.10B 718.90 +3.80 715.10 1 2900 ---- 824.20B 804.20A 823.60B 815.80 +3.80 812.00 3000 ---- 922.40B 901.80A 922.40B 913.90 +3.90 910.00 3200 ---- 1120.90B 1099.40A 1120.80B 1112.50 +3.90 1108.60 4000 ---- 1914.00B 1901.10A 1901.10A 1912.50 +3.90 1908.60 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.10 .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 10 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 1350 ---- ---- ---- ---- 1.40 +.10 1.30 12 12 1375 ---- ---- ---- ---- 1.50 UNCH 1.50 1400 ---- ---- ---- ---- 1.80 +.10 1.70 1425 ---- ---- ---- ---- 2.00 +.10 1.90 3 1430 ---- ---- ---- ---- 2.10 +.10 2.00 1440 ---- ---- ---- ---- 2.20 +.10 2.10 1 1450 ---- ---- ---- ---- 2.30 +.10 2.20 2 1460 ---- ---- ---- ---- 2.50 +.20 2.30 1 1 1470 ---- ---- ---- ---- 2.60 +.10 2.50 1475 ---- ---- ---- ---- 2.70 +.10 2.60 1480 ---- ---- ---- ---- 2.80 +.20 2.60 1 1490 ---- ---- ---- ---- 3.00 +.20 2.80 1500 ---- ---- ---- ---- 3.10 +.10 3.00 1510 3.00 3.00 3.00 3.10B 3.30 +.10 1 3.20 1520 ---- ---- ---- ---- 3.60 +.20 3.40 1525 ---- ---- ---- ---- 3.70 +.20 3.50 1530 ---- ---- ---- ---- 3.80 +.20 3.60 1535 ---- 3.80B ---- 3.80B 3.90 +.20 3.70 1540 ---- ---- ---- ---- 4.10 +.20 3.90 1545 ---- ---- ---- ---- 4.20 +.20 4.00 1550 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1555 ---- ---- ---- ---- 4.50 +.20 4.30 1560 ---- 4.50B ---- 4.50B 4.60 +.20 4.40 1565 ---- 4.70B ---- 4.70B 4.80 +.20 4.60 1570 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 10 1575 ---- 5.00B ---- 5.00B 5.10 +.20 4.90 1580 ---- 5.20B ---- 5.20B 5.30 +.20 5.10 1585 ---- 5.40B ---- 5.40B 5.50 +.30 5.20 1590 ---- 5.60B ---- 5.60B 5.70 +.30 5.40 1 1595 ---- 5.80B ---- 5.80B 5.90 +.30 5.60 1600 ---- 6.00B ---- 5.90B 6.10 +.30 5.80 1605 ---- 6.20B ---- 6.20B 6.30 +.30 6.00 1610 ---- 6.50B ---- 6.50B 6.50 +.30 6.20 1615 ---- 6.70B ---- 6.70B 6.70 +.30 6.40 1620 ---- 6.90B ---- 6.90B 6.90 +.30 6.60 1625 ---- 7.20B ---- 7.20B 7.20 +.30 6.90 1630 ---- 7.40B ---- 7.40B 7.40 +.30 7.10 1635 ---- 7.60B ---- 7.60B 7.70 +.40 7.30 1640 ---- 7.90B ---- 7.90B 8.00 +.40 7.60 1645 ---- 8.20B ---- 8.20B 8.20 +.40 7.80 1650 ---- 8.40B ---- 8.30B 8.50 +.40 8.10 1655 ---- 8.70B ---- 8.70B 8.80 +.40 8.40 1660 ---- 9.00B ---- 8.90B 9.10 +.50 8.60 1665 ---- 9.40B ---- 9.40B 9.40 +.50 8.90 1670 ---- 9.70B ---- 9.70B 9.70 +.50 9.20 1675 ---- 10.00B ---- 10.00B 10.00 +.50 9.50 1680 ---- 10.40B ---- 10.40B 10.40 +.60 9.80 1685 ---- 10.70B ---- 10.70B 10.70 +.60 10.10 1690 ---- 11.10B ---- 11.10B 11.10 +.60 10.50 1695 ---- 11.50B ---- 11.50B 11.50 +.70 10.80 1 1700 ---- 11.80B ---- 11.80B 11.80 +.60 11.20 12 1705 ---- 12.30B ---- 12.30B 12.20 +.70 11.50 1710 ---- 12.70B ---- 12.70B 12.60 +.70 11.90 1715 ---- 13.10B ---- 13.10B 13.10 +.80 12.30 1 1720 ---- 13.50B ---- 13.50B 13.50 +.80 12.70 1725 ---- 14.00B ---- 14.00B 13.90 +.70 13.20 1730 ---- 14.50B ---- 14.50B 14.40 +.80 13.60 1735 ---- 15.00B ---- 15.00B 14.90 +.80 14.10 1740 ---- 15.50B ---- 15.50B 15.40 +.80 14.60 1745 ---- 16.00B ---- 16.00B 15.90 +.90 15.00 1750 ---- 16.50B ---- 16.50B 16.40 +.80 15.60 22 1755 ---- 17.10B ---- 17.10B 17.00 +.90 16.10 1760 ---- 17.70B ---- 17.70B 17.50 +.90 16.60 1765 ---- 18.30B ---- 18.30B 18.10 +.90 17.20 1770 ---- 18.90B ---- 18.90B 18.70 +.90 17.80 1775 ---- 19.50B ---- 19.50B 19.30 +.90 18.40 1780 ---- 20.20B ---- 20.20B 20.00 +1.00 19.00 1 1785 ---- 20.90B ---- 20.90B 20.60 +.90 19.70 1 1790 ---- 21.60B ---- 21.60B 21.30 +1.00 20.30 2 1795 ---- 22.30B ---- 22.30B 22.00 +1.00 21.00 1800 ---- 23.00B ---- 23.00B 22.70 +1.00 21.70 1805 ---- 23.80B ---- 23.80B 23.50 +1.00 22.50 1810 ---- 24.60B ---- 24.60B 24.30 +1.10 23.20 7 1815 ---- 25.40B ---- 25.40B 25.10 +1.10 24.00 1820 ---- 26.30B ---- 26.30B 25.90 +1.10 24.80 1825 ---- 27.20B ---- 27.20B 26.70 +1.10 25.60 250 1830 ---- 28.10B ---- 28.10B 27.60 +1.10 26.50 1 25 1835 ---- 29.00B ---- 29.00B 28.50 +1.20 27.30 1 1 1840 ---- 29.90B ---- 29.90B 29.40 +1.20 28.20 1 1 1845 ---- 30.90B ---- 30.90B 30.40 +1.20 29.20 1850 ---- 32.00B ---- 32.00B 31.40 +1.30 30.10 62 1855 ---- 33.00B ---- 33.00B 32.40 +1.30 31.10 1860 ---- 34.10B ---- 34.10B 33.40 +1.30 32.10 1865 ---- 35.20B 33.10A 35.20B 34.50 +1.30 33.20 1870 ---- 36.30B ---- 36.30B 35.60 +1.40 34.20 1875 ---- 37.50B ---- 37.40B 36.70 +1.40 35.30 1880 ---- 38.70B 36.40A 38.60B 37.90 +1.40 36.50 1885 ---- 40.00B 37.50A 40.00B 39.10 +1.40 37.70 1890 ---- 41.30B 38.70A 41.30B 40.30 +1.40 38.90 1 1 1895 ---- 42.60B 39.90A 42.60B 41.60 +1.50 40.10 1900 ---- 43.90B 41.20A 43.90B 42.80 +1.40 41.40 1905 ---- 45.30B 42.50A 45.30B 44.20 +1.40 42.80 1910 ---- 46.70B 43.80A 46.70B 45.50 +1.40 44.10 1915 ---- 48.20B 45.10A 48.20B 46.90 +1.40 45.50 1920 ---- 49.70B 46.50A 49.70B 48.40 +1.40 47.00 1 1 1925 ---- 51.20B 47.90A 51.10B 49.90 +1.50 48.40 1930 ---- 52.80B 49.40A 52.80B 51.40 +1.50 49.90 1935 ---- 54.40B 50.80A 54.40B 52.90 +1.40 51.50 1940 ---- 56.10B 52.40A 56.10B 54.50 +1.40 53.10 1945 ---- 57.80B 53.90A 57.80B 56.10 +1.40 54.70 1950 ---- 59.50B 55.50A 59.50B 57.80 +1.50 56.30 12 105 1955 ---- 61.30B 57.10A 61.30B 59.50 +1.50 58.00 1960 ---- 63.10B 58.80A 63.10B 61.30 +1.60 59.70 1965 ---- 65.00B 60.50A 65.00B 63.00 +1.50 61.50 1970 ---- 66.90B 62.30A 66.90B 64.90 +1.60 63.30 1975 ---- 68.80B 64.00A 68.80B 66.70 +1.60 65.10 1980 ---- 70.80B 65.90A 70.80B 68.60 +1.60 67.00 1985 ---- 72.80B 67.70A 72.80B 70.60 +1.60 69.00 1990 ---- 74.90B 69.60A 74.90B 72.60 +1.70 70.90 1995 ---- 76.90B 71.60A 76.70B 74.60 +1.70 72.90 2000 ---- 79.00B 73.60A 78.90B 76.70 +1.70 75.00 29 201 2005 ---- 81.20B 75.60A 81.00B 78.80 +1.80 77.00 2010 ---- 83.40B 77.70A 83.30B 80.90 +1.70 79.20 2015 ---- 85.70B 79.80A 85.70B 83.10 +1.80 81.30 2020 ---- 88.00B 82.00A 88.00B 85.40 +1.90 83.50 2025 ---- 90.30B 84.10A 90.20B 87.60 +1.80 85.80 2030 ---- 92.70B 86.40A 92.50B 89.90 +1.80 88.10 2035 ---- 95.20B 88.60A 95.20B 92.30 +1.90 90.40 2040 ---- 97.60B 90.90A 97.40B 94.70 +1.90 92.80 2045 ---- 100.10B 93.20A 99.90B 97.10 +1.90 95.20 2050 ---- 102.60B 95.60A 102.40B 99.60 +2.00 97.60 138 2055 ---- 105.20B 98.00A 105.00B 102.10 +2.00 100.10 2060 ---- 107.80B 100.50A 107.60B 104.60 +1.90 102.70 30 2065 ---- 110.50B 103.10A 110.30B 107.20 +2.00 105.20 2070 ---- 113.20B 105.60A 112.90B 109.80 +2.00 107.80 2075 ---- 115.90B 108.20A 115.90B 112.40 +1.90 110.50 2080 ---- 118.70B 110.80A 118.70B 115.10 +2.00 113.10 2085 ---- 121.40B 113.40A 121.20B 117.90 +2.10 115.80 2090 ---- 124.30B 116.10A 124.00B 120.60 +2.00 118.60 2095 ---- 127.10B 118.80A 126.90B 123.40 +2.00 121.40 2100 ---- 130.00B 121.30A 129.80B 126.20 +2.00 124.20 2105 ---- 133.00B 124.30A 133.00B 129.10 +2.10 127.00 2110 ---- 135.90B 127.10A 135.70B 132.00 +2.10 129.90 2115 ---- 138.90B 130.00A 138.70B 134.90 +2.10 132.80 2120 ---- 141.90B 132.90A 141.70B 137.90 +2.10 135.80 2125 ---- 145.00B 135.80A 144.70B 140.90 +2.20 138.70 2130 ---- 148.10B 138.70A 147.80B 143.90 +2.20 141.70 2135 ---- 151.20B 141.70A 150.90B 147.00 +2.20 144.80 2140 ---- 154.40B 144.60A 154.10B 150.10 +2.30 147.80 2145 ---- 157.50B 147.60A 157.30B 153.20 +2.30 150.90 2150 ---- 160.80B 150.70A 160.80B 156.40 +2.40 154.00 2155 ---- 164.00B 153.80A 163.70B 159.60 +2.40 157.20 2160 ---- 167.30B 156.90A 167.00B 162.80 +2.40 160.40 2165 ---- 170.60B 160.10A 170.60B 166.00 +2.40 163.60 2170 ---- 173.90B 163.30A 173.60B 169.30 +2.50 166.80 2175 ---- 177.20B 166.50A 177.20B 172.60 +2.50 170.10 2180 ---- 180.60B 169.80A 180.30B 175.90 +2.50 173.40 2185 ---- 184.00B 173.10A 183.70B 179.30 +2.60 176.70 2190 ---- 187.50B 176.40A 187.50B 182.70 +2.60 180.10 2195 ---- 190.90B 179.70A 190.60B 186.10 +2.70 183.40 2200 ---- 194.40B 183.00A 194.10B 189.50 +2.70 186.80 2205 ---- 197.90B 186.40A 197.60B 193.00 +2.70 190.30 2210 ---- 201.40B 189.80A 201.10B 196.40 +2.70 193.70 2215 ---- 205.00B 193.20A 204.60B 199.90 +2.70 197.20 2220 ---- 208.60B 196.70A 208.60B 203.50 +2.80 200.70 2225 ---- 212.20B 200.10A 211.80B 207.00 +2.80 204.20 2230 ---- 215.80B 203.60A 215.40B 210.60 +2.80 207.80 2235 ---- 219.40B 207.20A 219.10B 214.20 +2.80 211.40 2240 ---- 223.10B 210.70A 222.70B 217.80 +2.80 215.00 2245 ---- 226.80B 214.30A 226.40B 221.50 +2.90 218.60 2250 ---- 230.50B 217.90A 230.10B 225.10 +2.80 222.30 2255 ---- 234.20B 221.50A 233.90B 228.80 +2.90 225.90 2260 ---- 238.00B 225.10A 237.60B 232.50 +2.90 229.60 2265 ---- 241.80B 228.80A 241.40B 236.30 +3.00 233.30 2270 ---- 245.60B 232.50A 245.60B 240.00 +2.90 237.10 2275 ---- 249.40B 236.20A 249.00B 243.80 +3.00 240.80 2280 ---- 253.20B 239.90A 252.80B 247.60 +3.00 244.60 2285 ---- ---- ---- 243.60A 251.40 ---- ---- 2290 ---- 260.90B 247.40A 260.50B 255.20 +3.00 252.20 2295 ---- ---- ---- 251.20A 259.10 ---- ---- 2300 ---- 268.70B 255.00A 268.30B 263.00 +3.10 259.90 1 2305 ---- ---- ---- 258.80A 266.80 ---- ---- 2310 ---- 276.60B 262.60A 276.20B 270.80 +3.10 267.70 2320 ---- 284.50B 270.40A 284.10B 278.60 +3.10 275.50 2325 ---- 288.50B 274.30A 288.10B 282.60 +3.20 279.40 2330 ---- 292.50B 278.20A 292.10B 286.50 +3.10 283.40 2340 ---- 300.60B 286.00A 300.60B 294.50 +3.10 291.40 2350 ---- 308.70B 294.00A 308.20B 302.60 +3.20 299.40 1 2360 ---- 316.80B 302.00A 302.00A 310.70 +3.20 307.50 2370 ---- 325.10B 310.00A 324.60B 318.90 +3.30 315.60 2375 ---- 329.20B 314.10A 314.10A 323.00 +3.30 319.70 2380 ---- 333.40B 318.20A 318.20A 327.10 +3.30 323.80 2390 ---- ---- ---- 326.30A 335.40 ---- ---- 2400 ---- 350.10B 334.60A 334.60A 343.70 +3.30 340.40 1 2410 ---- ---- ---- 342.90A 352.10 ---- ---- 2425 ---- 371.30B 355.40A 355.40A 364.80 +3.40 361.40 2450 ---- 392.80B 376.50A 376.50A 386.10 +3.40 382.70 15 2475 ---- 414.50B 398.00A 398.00A 407.70 +3.40 404.30 2500 ---- 436.50B 419.70A 419.70A 429.60 +3.40 426.20 33 2525 ---- 458.70B 441.60A 441.60A 451.70 +3.40 448.30 1 2550 ---- 481.10B 463.80A 463.80A 474.00 +3.40 470.60 2575 ---- 503.80B 486.10A 486.10A 496.50 +3.40 493.10 2600 ---- 526.60B 508.70A 508.70A 519.20 +3.40 515.80 1 2700 ---- 619.30B 600.60A 600.60A 611.50 +3.30 608.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 +.20 .80 2 1275 ---- ---- ---- ---- 1.10 +.10 1.00 37 37 1300 ---- ---- ---- ---- 1.30 +.20 1.10 1325 ---- ---- ---- ---- 1.50 +.20 1.30 1 1350 ---- ---- ---- ---- 1.70 +.20 1.50 1375 ---- ---- ---- ---- 1.90 +.20 1.70 1400 ---- ---- ---- ---- 2.20 +.20 2.00 1425 ---- ---- ---- ---- 2.60 +.30 2.30 1430 ---- ---- ---- ---- 2.60 +.20 2.40 1440 ---- ---- ---- ---- 2.80 +.20 2.60 1450 ---- ---- ---- ---- 3.00 +.30 2.70 1460 ---- ---- ---- ---- 3.10 +.20 2.90 1 1470 ---- ---- ---- ---- 3.30 +.20 3.10 1475 ---- ---- ---- ---- 3.40 +.20 3.20 1480 ---- ---- ---- ---- 3.50 +.20 3.30 1 1490 ---- ---- ---- ---- 3.70 +.10 3.60 2 1500 ---- ---- ---- ---- 4.00 +.20 3.80 2 1510 ---- ---- ---- ---- 4.20 +.20 4.00 3 1520 ---- ---- ---- ---- 4.50 +.20 4.30 1525 ---- ---- ---- ---- 4.60 +.20 4.40 1530 ---- ---- ---- ---- 4.80 +.20 4.60 1535 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 1540 ---- ---- ---- ---- 5.10 +.20 4.90 1 1 1545 ---- 5.10B ---- 5.10B 5.30 +.30 5.00 1550 ---- 5.30B ---- ---- 5.40 +.20 5.20 3 1555 ---- 5.50B ---- 5.50B 5.60 +.20 5.40 1560 5.80 5.80 5.80 5.80 5.80 +.20 1 5.60 1 1565 ---- 5.90B ---- 5.90B 6.00 +.20 5.80 1570 ---- 6.10B ---- 6.10B 6.20 +.20 6.00 1575 ---- 6.30B ---- 6.30B 6.40 +.20 6.20 1580 ---- 6.50B ---- 6.50B 6.60 +.20 6.40 1585 ---- 6.80B ---- 6.80B 6.90 +.30 6.60 1590 ---- 7.00B ---- 7.00B 7.10 +.30 6.80 1595 ---- 7.20B ---- 7.20B 7.30 +.30 7.00 1600 ---- 7.50B ---- 7.50B 7.60 +.40 7.20 281 1605 ---- 7.70B ---- 7.70B 7.80 +.30 7.50 1610 ---- 7.90B ---- 7.90B 8.10 +.40 7.70 27 1615 ---- 8.20B ---- 8.20B 8.40 +.40 8.00 1620 ---- 8.50B ---- 8.50B 8.60 +.30 8.30 1625 ---- 8.70B ---- 8.70B 8.90 +.30 8.60 1 1630 ---- 9.00B ---- 9.00B 9.20 +.30 8.90 1635 ---- 9.30B ---- 9.30B 9.50 +.30 9.20 1640 ---- 9.70B ---- 9.70B 9.80 +.30 9.50 1645 ---- 10.00B ---- 10.00B 10.20 +.40 9.80 1650 ---- 10.30B ---- 10.30B 10.50 +.30 10.20 484 1655 ---- 10.70B ---- 10.70B 10.80 +.30 10.50 1660 ---- 11.00B ---- 11.00B 11.20 +.30 10.90 1665 ---- 11.40B ---- 11.40B 11.60 +.40 11.20 1670 ---- 11.70B ---- ---- 11.90 +.30 11.60 250 1675 ---- 12.10B ---- 12.10B 12.30 +.30 12.00 1680 ---- 12.50B ---- 12.50B 12.70 +.30 12.40 1685 ---- 12.90B ---- 12.90B 13.10 +.30 12.80 1690 ---- 13.40B ---- 13.40B 13.50 +.20 13.30 1695 ---- 13.80B ---- 13.80B 14.00 +.30 13.70 1700 ---- 14.30B ---- 14.30B 14.40 +.20 14.20 93 1705 ---- 14.70B ---- 14.70B 14.90 +.30 14.60 1710 ---- 15.20B ---- 15.20B 15.30 +.20 15.10 1715 ---- 15.70B 15.50A 15.50A 15.80 +.20 15.60 1720 ---- 16.20B 16.00A 16.00A 16.30 +.20 16.10 1725 ---- ---- 16.50A 16.50A 16.80 +.10 16.70 1730 ---- 17.30B 17.00A 17.00A 17.30 +.10 17.20 1735 ---- ---- 17.50A 17.50A 17.90 +.10 17.80 1 1740 ---- ---- 18.10A 18.10A 18.40 UNCH 18.40 1745 ---- ---- 18.60A 18.60A 19.00 UNCH 19.00 1750 ---- ---- 19.20A 19.20A 19.60 UNCH 19.60 100 1755 ---- 20.30B 19.80A 19.80A 20.20 UNCH 20.20 1760 ---- ---- 20.40A 20.40A 20.90 UNCH 20.90 1765 ---- 21.60B 21.00A 21.00A 21.50 UNCH 21.50 1 1770 ---- 22.30B 21.60A 21.60A 22.20 UNCH 22.20 1775 ---- 23.00B 22.30A 22.30A 22.90 UNCH 22.90 1 1780 ---- ---- 23.00A 23.00A 23.60 -.10 23.70 1785 ---- 24.50B 23.70A 23.70A 24.30 -.10 24.40 1790 ---- 25.30B 24.40A 24.40A 25.10 -.10 25.20 1795 ---- 26.10B 25.20A 25.20A 25.90 -.10 26.00 1800 ---- 26.90B 25.90A 25.90A 26.70 -.10 26.80 540 1805 ---- 27.80B 26.70A 26.70A 27.50 -.20 27.70 1810 ---- 28.70B 27.50A 27.50A 28.40 -.10 28.50 1815 ---- 29.60B 28.40A 28.40A 29.30 -.10 29.40 1820 ---- 30.50B 29.20A 29.20A 30.20 -.10 30.30 1825 ---- 31.40B 30.10A 30.10A 31.10 -.20 31.30 680 1830 ---- 32.40B 31.00A 31.00A 32.10 -.10 32.20 1835 ---- 33.50B 32.00A 32.00A 33.00 -.20 33.20 1840 ---- 34.50B 32.90A 32.90A 34.10 -.10 34.20 1845 ---- 35.60B 33.90A 33.90A 35.10 -.20 35.30 1850 ---- 36.70B 35.00A 35.00A 36.20 -.10 36.30 178 1855 ---- 37.80B 36.00A 36.00A 37.30 -.10 37.40 1860 ---- 39.00B 37.10A 37.10A 38.40 -.10 38.50 1865 ---- 40.20B 38.20A 38.20A 39.60 -.10 39.70 1870 ---- 41.40B 39.30A 39.30A 40.70 -.20 40.90 1875 ---- 42.70B 40.50A 40.50A 42.00 -.10 42.10 7 1880 ---- 44.00B 41.70A 41.70A 43.20 -.10 43.30 1885 ---- 45.30B 43.00A 43.00A 44.50 -.10 44.60 1890 ---- 46.60B 44.20A 44.20A 45.80 -.10 45.90 1895 ---- 48.00B 45.50A 45.50A 47.20 UNCH 47.20 1900 ---- 49.50B 46.80A 46.80A 48.60 +.10 48.50 269 1905 ---- 50.90B 48.20A 48.20A 50.00 +.10 49.90 6 1910 ---- 52.40B 49.50A 49.50A 51.40 UNCH 51.40 96 1915 ---- 54.00B 51.00A 51.00A 52.90 +.10 52.80 6 1920 ---- 55.50B 52.40A 52.40A 54.40 +.10 54.30 1925 ---- 57.10B 53.90A 53.90A 56.00 +.20 55.80 1930 ---- 58.80B 55.40A 55.40A 57.60 +.20 57.40 1935 ---- 60.50B 57.00A 57.00A 59.20 +.20 59.00 1 1940 ---- 62.20B 58.60A 58.60A 60.90 +.30 60.60 9 1945 ---- 63.90B 60.20A 60.20A 62.60 +.40 62.20 1950 ---- 65.70B 61.90A 61.90A 64.30 +.40 63.90 79 1955 ---- 67.60B 63.60A 63.60A 66.10 +.50 65.60 12 1960 ---- 69.50B 65.30A 65.30A 67.90 +.50 67.40 1965 ---- 71.40B 67.10A 67.10A 69.70 +.50 69.20 1970 ---- 73.30B 68.90A 68.90A 71.60 +.60 71.00 1975 ---- 75.30B 70.70A 70.70A 73.50 +.60 72.90 1980 ---- 77.30B 72.60A 72.60A 75.50 +.70 74.80 1985 ---- 79.40B 74.50A 74.50A 77.50 +.80 76.70 24 1990 ---- 81.40B 76.50A 76.50A 79.50 +.80 78.70 1995 ---- 83.50B 78.50A 78.50A 81.60 +.90 80.70 2000 ---- 85.70B 80.50A 80.50A 83.70 +.90 82.80 51 2005 ---- 87.90B 82.60A 82.60A 85.90 +1.00 84.90 2010 ---- 90.20B 84.80A 84.80A 88.10 +1.10 87.00 2015 ---- 92.50B 87.00A 87.00A 90.30 +1.10 89.20 2020 ---- 94.80B 89.20A 89.20A 92.50 +1.10 91.40 337 2025 ---- 97.20B 91.40A 91.40A 94.80 +1.20 93.60 2030 ---- 99.60B 93.60A 93.60A 97.20 +1.30 95.90 2035 ---- 102.00B 95.90A 95.90A 99.60 +1.40 98.20 2040 ---- 104.50B 98.30A 98.30A 102.00 +1.50 100.50 15 2045 ---- 107.00B 100.60A 100.60A 104.40 +1.50 102.90 1 2050 ---- 109.50B 103.00A 109.30B 106.90 +1.60 105.30 6 280 2055 ---- 112.10B 105.50A 111.90B 109.40 +1.60 107.80 177 2060 ---- 114.70B 107.90A 114.50B 112.00 +1.70 110.30 11 11 2065 ---- 117.40B 110.40A 117.20B 114.60 +1.80 112.80 2070 ---- 120.10B 113.00A 119.90B 117.20 +1.80 115.40 2075 ---- 122.80B 115.50A 122.80B 119.80 +1.80 118.00 7 7 2080 ---- 125.60B 118.20A 125.30B 122.50 +1.80 120.70 2085 ---- 128.40B 120.80A 128.40B 125.30 +1.90 123.40 1 2090 ---- 131.20B 123.50A 131.20B 128.00 +1.90 126.10 2095 ---- 134.00B 126.20A 133.80B 130.80 +2.00 128.80 2100 ---- 136.90B 128.90A 136.70B 133.60 +2.00 131.60 2105 ---- 139.90B 131.70A 139.90B 136.50 +2.00 134.50 2110 ---- 142.80B 134.50A 142.50B 139.40 +2.00 137.40 2115 ---- 145.80B 137.40A 145.50B 142.30 +2.00 140.30 2120 ---- 148.80B 140.20A 148.50B 145.30 +2.10 143.20 2125 ---- 151.90B 143.10A 151.90B 148.30 +2.10 146.20 2130 ---- 154.90B 146.10A 154.70B 151.30 +2.10 149.20 2135 ---- 158.00B 149.00A 157.80B 154.30 +2.10 152.20 2140 ---- 161.20B 152.00A 160.90B 157.40 +2.10 155.30 2145 ---- 164.30B 155.10A 164.00B 160.50 +2.10 158.40 2150 ---- 167.50B 158.10A 167.20B 163.70 +2.10 161.60 2155 ---- 170.80B 161.20A 170.80B 166.80 +2.10 164.70 2160 ---- 174.00B 164.30A 173.70B 170.00 +2.10 167.90 2165 ---- 177.30B 167.40A 177.00B 173.30 +2.10 171.20 2170 ---- 180.60B 170.60A 180.30B 176.50 +2.10 174.40 2175 ---- 183.90B 173.80A 183.60B 179.80 +2.10 177.70 14 14 2180 ---- 187.30B 177.00A 187.00B 183.10 +2.10 181.00 2185 ---- 190.70B 180.30A 180.30A 186.40 +2.00 184.40 2190 ---- 194.10B 183.60A 183.60A 189.80 +2.10 187.70 2195 ---- 197.50B 186.90A 186.90A 193.20 +2.10 191.10 2200 ---- 201.00B 190.20A 190.20A 196.60 +2.00 194.60 1 1 2205 ---- 204.40B 193.50A 193.50A 200.00 +2.00 198.00 2210 ---- 207.90B 196.90A 196.90A 203.50 +2.00 201.50 2215 ---- 211.50B 200.30A 200.30A 206.90 +2.00 204.90 2220 ---- 215.00B 203.70A 203.70A 210.50 +2.10 208.40 2225 ---- 218.60B 207.20A 207.20A 214.00 +2.00 212.00 2230 ---- 222.20B 210.70A 210.70A 217.50 +2.00 215.50 2235 ---- 225.80B 214.20A 214.20A 221.10 +2.00 219.10 2240 ---- 229.50B 217.70A 217.70A 224.70 +2.00 222.70 2245 ---- 233.10B 221.20A 221.20A 228.30 +2.00 226.30 2250 ---- 236.80B 224.80A 224.80A 232.00 +2.10 229.90 2255 ---- 240.50B 228.40A 228.40A 235.60 +2.00 233.60 2260 ---- 244.20B 232.00A 232.00A 239.30 +2.10 237.20 2265 ---- 248.00B 235.60A 235.60A 243.00 +2.10 240.90 2270 ---- 251.70B 239.30A 239.30A 246.70 +2.10 244.60 2275 ---- 255.50B 243.00A 243.00A 250.50 +2.10 248.40 2280 ---- 259.30B 246.70A 246.70A 254.20 +2.10 252.10 2285 ---- ---- ---- 250.40A 258.00 ---- ---- 2290 ---- 267.00B 254.10A 254.10A 261.80 +2.20 259.60 2295 ---- ---- ---- 257.90A 265.60 ---- ---- 2300 ---- 274.70B 261.60A 261.60A 269.40 +2.20 267.20 2305 ---- ---- ---- 265.40A 273.30 ---- ---- 2310 ---- 282.50B 269.20A 269.20A 277.20 +2.30 274.90 2320 ---- 290.40B 276.90A 276.90A 284.90 +2.30 282.60 2325 ---- 294.30B 280.80A 280.80A 288.90 +2.40 286.50 2330 ---- 298.30B 284.60A 284.60A 292.80 +2.40 290.40 2340 ---- 306.30B 292.50A 292.50A 300.70 +2.50 298.20 2350 ---- 314.30B 300.30A 300.30A 308.70 +2.60 306.10 2360 ---- 322.40B 308.30A 308.30A 316.70 +2.70 314.00 2370 ---- 330.60B 316.30A 316.30A 324.80 +2.80 322.00 2375 ---- 334.70B 320.30A 320.30A 328.90 +2.80 326.10 2380 ---- 338.80B 324.30A 324.30A 332.90 +2.80 330.10 2390 ---- ---- ---- 332.50A 341.10 ---- ---- 2400 ---- 355.40B 340.60A 340.60A 349.40 +3.00 346.40 2410 ---- ---- ---- 348.80A 357.70 ---- ---- 2425 ---- 376.40B 361.30A 361.30A 370.20 +3.20 367.00 2450 ---- 397.70B 382.20A 397.20B 391.40 +3.50 387.90 2475 ---- 419.30B 403.50A 418.80B 412.80 +3.70 409.10 2500 ---- 441.10B 425.00A 440.60B 434.40 +3.80 430.60 1 2525 ---- 463.10B 446.70A 462.60B 456.30 +4.00 452.30 3 2550 ---- 485.40B 468.70A 484.90B 478.40 +4.20 474.20 2575 ---- 507.80B 490.90A 507.30B 500.70 +4.30 496.40 2600 ---- ---- ---- 512.70A 523.20 ---- ---- 2800 ---- 716.60B 697.80A 716.10B 708.60 +5.00 703.60 1 3000 ---- 909.20B 889.10A 909.20B 900.80 +5.10 895.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 +.20 1.10 1275 ---- ---- ---- ---- 1.40 +.10 1.30 1300 ---- ---- ---- ---- 1.70 +.20 1.50 1325 ---- ---- ---- ---- 1.90 +.20 1.70 1350 ---- ---- ---- ---- 2.20 +.20 2.00 1375 ---- ---- ---- ---- 2.50 +.20 2.30 1400 ---- ---- ---- ---- 2.90 +.20 2.70 1425 ---- ---- ---- ---- 3.30 +.30 3.00 1440 ---- ---- ---- ---- 3.50 +.20 3.30 1450 ---- ---- ---- ---- 3.70 +.20 3.50 1460 ---- ---- ---- ---- 4.00 +.30 3.70 1470 ---- ---- ---- ---- 4.20 +.30 3.90 1475 ---- ---- ---- ---- 4.30 +.30 4.00 1480 ---- ---- ---- ---- 4.40 +.20 4.20 1490 ---- ---- ---- ---- 4.70 +.30 4.40 1500 ---- ---- ---- ---- 5.00 +.30 4.70 1510 ---- ---- ---- ---- 5.20 +.20 5.00 1520 ---- ---- ---- ---- 5.50 +.20 5.30 1525 ---- ---- ---- ---- 5.70 +.20 5.50 1530 ---- ---- ---- ---- 5.90 +.20 5.70 1540 ---- ---- ---- ---- 6.20 +.20 6.00 1545 ---- ---- ---- ---- 6.40 +.20 6.20 1550 ---- ---- ---- ---- 6.60 +.10 6.50 1555 ---- ---- ---- ---- 6.80 +.10 6.70 1560 ---- ---- ---- ---- 7.00 +.10 6.90 1565 ---- ---- ---- ---- 7.20 +.10 7.10 1570 ---- ---- ---- ---- 7.40 +.10 7.30 1575 ---- ---- ---- ---- 7.60 +.10 7.50 1580 ---- ---- ---- ---- 7.90 +.20 7.70 1585 ---- ---- ---- ---- 8.10 +.10 8.00 1590 ---- ---- ---- ---- 8.40 +.20 8.20 1595 ---- ---- ---- ---- 8.60 +.10 8.50 1600 ---- ---- ---- ---- 8.90 +.10 8.80 1605 ---- ---- ---- ---- 9.10 +.10 9.00 1610 ---- ---- ---- ---- 9.40 +.10 9.30 1615 ---- ---- ---- ---- 9.70 +.10 9.60 1620 ---- ---- ---- ---- 10.00 +.10 9.90 1625 ---- ---- ---- ---- 10.30 +.10 10.20 1630 ---- ---- ---- ---- 10.60 UNCH 10.60 1635 ---- ---- ---- ---- 10.90 UNCH 10.90 1640 ---- ---- ---- ---- 11.30 UNCH 11.30 1645 ---- ---- ---- ---- 11.60 UNCH 11.60 1650 ---- ---- ---- ---- 12.00 UNCH 12.00 1655 ---- ---- ---- ---- 12.30 -.10 12.40 1660 ---- ---- ---- ---- 12.70 UNCH 12.70 1665 ---- ---- ---- ---- 13.10 UNCH 13.10 1670 ---- ---- ---- ---- 13.50 -.10 13.60 1675 ---- ---- ---- ---- 13.90 -.10 14.00 1680 ---- ---- ---- ---- 14.30 -.10 14.40 1685 ---- ---- ---- ---- 14.80 -.10 14.90 1690 ---- ---- ---- ---- 15.20 -.10 15.30 1695 ---- ---- ---- ---- 15.70 -.10 15.80 1700 ---- ---- ---- ---- 16.10 -.20 40 16.30 1705 ---- ---- ---- ---- 16.60 -.20 16.80 1710 ---- ---- ---- ---- 17.10 -.20 17.30 1715 ---- ---- ---- ---- 17.60 -.20 17.80 1720 ---- ---- ---- ---- 18.10 -.30 18.40 1725 ---- ---- ---- ---- 18.70 -.30 19.00 1730 ---- ---- ---- ---- 19.20 -.30 19.50 1735 ---- ---- ---- ---- 19.80 -.30 20.10 1740 ---- ---- 20.60A 20.60A 20.40 -.30 20.70 1745 ---- ---- 21.20A 21.20A 21.00 -.40 21.40 1750 ---- ---- 21.80A 21.80A 21.60 -.40 22.00 1755 ---- ---- 22.40A 22.40A 22.30 -.40 22.70 1760 ---- ---- 23.10A 23.10A 22.90 -.50 23.40 1765 ---- ---- 23.70A 23.70A 23.60 -.50 24.10 1770 ---- ---- 24.40A 24.40A 24.30 -.50 24.80 1775 ---- ---- 25.10A 25.10A 25.10 -.40 25.50 1780 ---- ---- 25.80A 25.80A 25.80 -.50 26.30 1785 ---- ---- 26.50A 26.50A 26.60 -.50 27.10 1790 ---- ---- 27.30A 27.30A 27.30 -.60 27.90 1795 ---- ---- 28.00A 28.00A 28.20 -.50 28.70 1800 ---- ---- 28.80A 28.80A 29.00 -.50 29.50 1805 ---- ---- 29.70A 29.70A 29.80 -.60 30.40 1810 ---- ---- 30.50A 30.50A 30.70 -.60 31.30 1815 ---- ---- 31.40A 31.40A 31.60 -.60 32.20 1820 ---- ---- 32.20A 32.20A 32.50 -.60 33.10 1825 ---- ---- 33.20A 33.20A 33.50 -.50 34.00 1830 ---- ---- 34.10A 34.10A 34.50 -.50 35.00 1835 ---- ---- 35.10A 35.10A 35.50 -.50 36.00 1840 ---- ---- 36.00A 36.00A 36.50 -.50 37.00 1845 ---- ---- 37.00A 37.00A 37.50 -.60 38.10 1850 ---- ---- 38.10A 38.10A 38.60 -.60 39.20 1855 ---- ---- 39.20A 39.20A 39.70 -.60 40.30 1860 ---- ---- 40.20A 40.20A 40.80 -.60 41.40 1865 ---- ---- 41.40A 41.40A 42.00 -.50 42.50 1870 ---- ---- 42.50A 42.50A 43.20 -.50 43.70 1875 ---- ---- 43.70A 43.70A 44.40 -.50 44.90 1880 ---- ---- 44.90A 44.90A 45.60 -.50 46.10 1885 ---- ---- 46.10A 46.10A 46.90 -.50 47.40 1890 ---- ---- 47.30A 47.30A 48.10 -.60 48.70 1895 ---- ---- 48.60A 48.60A 49.50 -.50 50.00 1900 ---- 51.40B 49.90A 49.90A 50.80 -.50 51.30 1 1 1905 ---- 52.80B 51.30A 51.30A 52.20 -.50 52.70 1 1 1910 ---- 54.30B 52.70A 52.70A 53.60 -.50 54.10 1 1 1915 ---- 55.80B 54.10A 54.10A 55.10 -.40 55.50 1920 ---- 57.30B 55.50A 55.50A 56.60 -.40 57.00 1925 ---- 58.90B 57.00A 57.00A 58.10 -.40 58.50 1930 ---- 60.50B 58.50A 58.50A 59.70 -.30 60.00 1935 ---- 62.20B 60.00A 60.00A 61.30 -.30 61.60 1940 ---- 63.80B 61.60A 61.60A 62.90 -.20 63.10 1945 ---- 65.60B 63.20A 63.20A 64.60 -.10 64.70 1950 ---- 67.30B 64.80A 64.80A 66.30 -.10 66.40 20 20 1955 ---- 69.10B 66.50A 66.50A 68.00 -.10 68.10 1960 ---- 70.90B 68.20A 68.20A 69.80 UNCH 69.80 1965 ---- 72.80B 69.90A 69.90A 71.60 +.10 71.50 1970 ---- 74.70B 71.70A 71.70A 73.50 +.20 73.30 1975 ---- 76.60B 73.50A 73.50A 75.30 +.20 75.10 1980 ---- 78.60B 75.40A 75.40A 77.30 +.40 76.90 1985 ---- 80.60B 77.20A 77.20A 79.20 +.40 78.80 1990 ---- 82.60B 79.20A 79.20A 81.20 +.50 80.70 1995 ---- 84.70B 81.10A 81.10A 83.20 +.60 82.60 2000 ---- 86.70B 83.10A 83.10A 85.30 +.70 40 84.60 2005 ---- 88.80B 85.10A 85.10A 87.40 +.80 86.60 2010 ---- 91.00B 87.20A 87.20A 89.50 +.80 88.70 2015 ---- 93.20B 89.20A 89.20A 91.70 +1.00 90.70 2020 ---- 95.40B 91.60A 91.60A 93.90 +1.10 92.80 2025 ---- 97.70B 93.70A 93.70A 96.10 +1.10 95.00 2030 ---- 100.10B 95.90A 95.90A 98.40 +1.30 97.10 2035 ---- 102.40B 98.10A 98.10A 100.70 +1.30 99.40 2040 ---- 104.80B 100.40A 100.40A 103.00 +1.40 101.60 2045 ---- 107.20B 102.70A 102.70A 105.40 +1.50 103.90 2050 ---- 109.70B 105.00A 105.00A 107.80 +1.60 106.20 2055 ---- 112.20B 107.40A 107.40A 110.20 +1.70 108.50 2060 ---- 114.70B 109.80A 109.80A 112.60 +1.70 110.90 2065 ---- 117.30B 112.20A 112.20A 115.10 +1.80 113.30 2070 ---- 119.90B 114.70A 114.70A 117.70 +1.90 115.80 2075 ---- 122.50B 117.20A 117.20A 120.20 +2.00 118.20 2080 ---- 125.20B 119.70A 119.70A 122.80 +2.00 120.80 2085 ---- 127.90B 122.30A 122.30A 125.50 +2.20 123.30 2090 ---- 130.60B 124.90A 130.40B 128.10 +2.20 125.90 2095 ---- 133.40B 127.50A 133.10B 130.80 +2.30 128.50 2100 ---- 136.20B 130.20A 135.90B 133.50 +2.30 131.20 2105 ---- 139.00B 132.90A 138.80B 136.30 +2.50 133.80 2110 ---- 141.90B 135.60A 141.90B 139.10 +2.50 136.60 2115 ---- 144.80B 138.40A 144.80B 141.90 +2.60 139.30 2120 ---- 147.70B 141.10A 147.40B 144.80 +2.70 142.10 2125 ---- 150.60B 144.00A 150.60B 147.70 +2.80 144.90 19 19 2130 ---- 153.60B 146.80A 153.60B 150.60 +2.80 147.80 2135 ---- 156.60B 149.70A 156.60B 153.50 +2.80 150.70 2140 ---- 159.70B 152.60A 159.70B 156.50 +2.90 153.60 2145 ---- 162.70B 155.50A 162.40B 159.50 +3.00 156.50 2150 ---- 165.80B 158.50A 165.50B 162.60 +3.10 159.50 2155 ---- 168.90B 161.50A 168.70B 165.70 +3.20 162.50 2160 ---- 172.10B 164.50A 171.80B 168.80 +3.20 165.60 2165 ---- 175.30B 167.60A 175.30B 171.90 +3.30 168.60 2170 ---- 178.50B 170.70A 178.50B 175.10 +3.40 171.70 2175 ---- 181.70B 173.80A 181.40B 178.20 +3.30 174.90 2180 ---- 185.00B 176.90A 185.00B 181.50 +3.50 178.00 2185 ---- 188.30B 180.10A 188.30B 184.70 +3.50 181.20 2190 ---- 191.60B 183.20A 191.60B 188.00 +3.60 184.40 2195 ---- 194.90B 186.50A 194.60B 191.20 +3.50 187.70 2200 ---- 198.30B 189.70A 198.30B 194.60 +3.60 191.00 2205 ---- 201.70B 193.00A 201.40B 197.90 +3.60 194.30 2210 ---- 205.10B 196.30A 205.10B 201.30 +3.70 197.60 2215 ---- 208.50B 199.60A 208.20B 204.70 +3.70 201.00 2220 ---- 212.00B 202.90A 211.60B 208.10 +3.70 204.40 2225 ---- 215.50B 206.30A 215.10B 211.50 +3.70 207.80 2230 ---- 219.00B 209.70A 218.60B 215.00 +3.80 211.20 2235 ---- 222.50B 213.10A 222.50B 218.40 +3.70 214.70 2240 ---- 226.00B 216.50A 225.70B 221.90 +3.70 218.20 2245 ---- 229.60B 220.00A 229.30B 225.50 +3.80 221.70 2250 ---- 233.20B 223.40A 233.20B 229.00 +3.80 225.20 2255 ---- 236.80B 226.90A 236.50B 232.60 +3.80 228.80 2260 ---- 240.50B 230.50A 240.50B 236.20 +3.80 232.40 2265 ---- 244.10B 234.00A 243.70B 239.80 +3.80 236.00 2270 ---- 247.80B 237.60A 247.40B 243.40 +3.80 239.60 2275 ---- 251.50B 241.20A 251.10B 247.10 +3.80 243.30 2280 ---- 255.20B 244.80A 254.80B 250.70 +3.80 246.90 2285 ---- 258.90B 248.40A 258.50B 254.40 +3.80 250.60 2290 ---- 262.70B 252.00A 262.30B 258.10 +3.70 254.40 2295 ---- ---- ---- 255.70A 261.90 ---- ---- 2300 ---- 270.20B 259.40A 269.80B 265.60 +3.70 261.90 2305 ---- ---- ---- 263.10A 269.40 ---- ---- 2310 ---- 277.90B 266.80A 277.90B 273.10 +3.70 269.40 2315 ---- ---- ---- 270.50A 276.90 ---- ---- 2320 ---- 285.50B 274.30A 285.10B 280.80 +3.70 277.10 2325 ---- 289.40B 278.10A 289.00B 284.60 +3.60 281.00 2330 ---- 293.30B 281.90A 292.90B 288.40 +3.60 284.80 2340 ---- 301.10B 289.50A 300.70B 296.20 +3.60 292.60 2350 ---- 309.00B 297.20A 308.60B 304.00 +3.50 300.50 2360 ---- 316.90B 305.00A 316.50B 311.90 +3.50 308.40 2370 ---- 324.90B 312.80A 324.50B 319.80 +3.40 316.40 2375 ---- 329.00B 316.70A 328.50B 323.80 +3.30 320.50 2380 ---- 333.00B 320.70A 332.60B 327.80 +3.30 324.50 2390 ---- 341.10B 328.60A 340.70B 335.80 +3.20 332.60 2400 ---- 349.30B 336.60A 349.30B 343.90 +3.10 340.80 2410 ---- ---- ---- 344.70A 352.00 ---- ---- 2420 ---- ---- ---- 352.80A 360.20 ---- ---- 2425 ---- 369.90B 356.80A 369.90B 364.30 +2.90 361.40 2450 ---- 390.80B 377.40A 377.40A 385.10 +2.70 382.40 2475 ---- 411.90B 398.20A 398.20A 406.10 +2.50 403.60 2500 ---- 433.30B 419.30A 419.30A 427.30 +2.30 425.00 2525 ---- 455.00B 440.60A 440.60A 448.80 +2.10 446.70 2550 ---- 476.90B 462.10A 462.10A 470.50 +1.90 468.60 2575 ---- 498.90B 483.90A 483.90A 492.50 +1.80 490.70 2600 ---- ---- ---- 504.60A 514.60 ---- ---- 2975 ---- 871.60B 853.00A 853.00A 863.50 +.90 862.60 3000 ---- 895.80B 876.90A 876.90A 887.60 +1.00 886.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 +.30 .60 1275 ---- ---- ---- ---- 1.20 +.40 .80 1300 ---- ---- ---- ---- 1.40 +.40 1.00 1325 ---- ---- ---- ---- 1.70 +.50 1.20 1350 ---- ---- ---- ---- 2.00 +.50 1.50 1375 ---- ---- ---- ---- 2.40 +.60 1.80 1400 ---- ---- ---- ---- 2.90 +.70 2.20 1425 ---- ---- ---- ---- 3.40 +.80 2.60 1440 ---- ---- ---- ---- 3.80 +.80 3.00 1450 ---- ---- ---- ---- 4.10 +.90 3.20 1460 ---- ---- ---- ---- 4.30 +.90 3.40 1470 ---- ---- ---- ---- 4.60 +.90 3.70 1475 ---- ---- ---- ---- 4.80 +1.00 3.80 1480 ---- ---- ---- ---- 5.00 +1.00 4.00 1490 ---- ---- ---- ---- 5.30 +1.10 4.20 1500 ---- ---- ---- ---- 5.60 +1.10 4.50 1510 ---- ---- ---- ---- 6.00 +1.10 4.90 1520 ---- ---- ---- ---- 6.40 +1.20 5.20 1525 ---- ---- ---- ---- 6.60 +1.20 5.40 1530 ---- ---- ---- ---- 6.80 +1.20 5.60 1540 ---- ---- ---- ---- 7.30 +1.40 5.90 1545 ---- ---- ---- ---- 7.50 +1.40 6.10 1550 ---- ---- ---- ---- 7.70 +1.40 6.30 1555 ---- ---- ---- ---- 8.00 +1.50 6.50 1560 ---- ---- ---- ---- 8.20 +1.40 6.80 1565 ---- ---- ---- ---- 8.50 +1.50 7.00 1570 ---- ---- ---- ---- 8.80 +1.60 7.20 1575 ---- ---- ---- ---- 9.00 +1.60 7.40 1580 ---- ---- ---- ---- 9.30 +1.60 7.70 1585 ---- ---- ---- ---- 9.60 +1.70 7.90 1590 ---- ---- ---- ---- 9.90 +1.80 8.10 1595 ---- ---- ---- ---- 10.20 +1.80 8.40 1600 ---- ---- ---- ---- 10.50 +1.90 8.60 1605 ---- ---- ---- ---- 10.80 +1.90 8.90 1610 ---- ---- ---- ---- 11.20 +2.00 9.20 1615 ---- ---- ---- ---- 11.50 +2.10 9.40 1620 ---- ---- ---- ---- 11.80 +2.10 9.70 1625 ---- ---- ---- ---- 12.20 +2.20 10.00 1630 ---- ---- ---- ---- 12.50 +2.20 10.30 1635 ---- ---- ---- ---- 12.90 +2.30 10.60 1640 ---- ---- ---- ---- 13.30 +2.40 10.90 1645 ---- ---- ---- ---- 13.60 +2.40 11.20 1650 ---- ---- ---- ---- 14.00 +2.50 11.50 1655 ---- ---- ---- ---- 14.40 +2.60 11.80 1660 ---- ---- ---- ---- 14.80 +2.60 12.20 1665 ---- ---- ---- ---- 15.20 +2.70 12.50 1670 ---- ---- ---- ---- 15.60 +2.80 12.80 1675 ---- ---- ---- ---- 16.00 +2.80 13.20 1680 ---- ---- ---- ---- 16.40 +2.80 13.60 1685 ---- ---- ---- ---- 16.90 +3.00 13.90 1690 ---- ---- ---- ---- 17.30 +3.00 14.30 1695 ---- ---- ---- ---- 17.80 +3.10 14.70 1700 ---- ---- ---- ---- 18.20 +3.10 15.10 1705 ---- ---- ---- ---- 18.70 +3.20 15.50 1710 ---- ---- ---- ---- 19.20 +3.20 16.00 1715 ---- ---- ---- ---- 19.70 +3.30 16.40 1720 ---- ---- ---- ---- 20.20 +3.30 16.90 1725 ---- ---- ---- ---- 20.70 +3.40 17.30 1730 ---- ---- ---- ---- 21.30 +3.50 17.80 1735 ---- ---- ---- ---- 21.80 +3.50 18.30 1740 ---- ---- ---- ---- 22.40 +3.60 18.80 1745 ---- ---- ---- ---- 23.00 +3.70 19.30 1750 ---- ---- ---- ---- 23.60 +3.70 19.90 1755 ---- ---- ---- ---- 24.20 +3.80 20.40 1760 ---- ---- ---- ---- 24.80 +3.80 21.00 1765 ---- ---- ---- ---- 25.40 +3.80 21.60 1770 ---- ---- ---- ---- 26.10 +3.90 22.20 1775 ---- ---- ---- ---- 26.80 +4.00 22.80 1780 ---- ---- ---- ---- 27.50 +4.00 23.50 1785 ---- ---- ---- ---- 28.20 +4.10 24.10 1790 ---- ---- ---- ---- 29.00 +4.20 24.80 1795 ---- ---- ---- ---- 29.80 +4.30 25.50 1800 ---- ---- ---- ---- 30.60 +4.30 26.30 1805 ---- ---- ---- ---- 31.40 +4.40 27.00 1810 ---- ---- ---- ---- 32.20 +4.40 27.80 1815 ---- ---- ---- ---- 33.10 +4.50 28.60 1820 ---- ---- ---- ---- 34.00 +4.50 29.50 1825 ---- ---- ---- ---- 34.90 +4.60 30.30 1830 ---- ---- ---- ---- 35.90 +4.70 31.20 1835 ---- ---- ---- ---- 36.90 +4.80 32.10 1840 ---- ---- ---- ---- 37.90 +4.80 33.10 1845 ---- ---- ---- ---- 39.00 +4.90 34.10 1850 ---- ---- ---- ---- 40.00 +4.90 35.10 1855 ---- ---- ---- ---- 41.10 +5.00 36.10 1860 ---- ---- ---- ---- 42.30 +5.10 37.20 1865 ---- ---- ---- ---- 43.50 +5.20 38.30 1870 ---- ---- ---- ---- 44.70 +5.30 39.40 1875 ---- ---- ---- ---- 45.90 +5.30 40.60 1880 ---- ---- ---- ---- 47.20 +5.40 41.80 1885 ---- ---- ---- ---- 48.50 +5.50 43.00 1890 ---- ---- ---- ---- 49.80 +5.50 44.30 1895 ---- ---- ---- ---- 51.20 +5.60 45.60 1900 ---- ---- ---- ---- 52.60 +5.70 46.90 1905 ---- ---- ---- ---- 54.10 +5.80 48.30 1910 ---- ---- ---- ---- 55.60 +5.90 49.70 1915 ---- ---- ---- ---- 57.10 +6.00 51.10 1920 ---- ---- ---- ---- 58.60 +6.00 52.60 1925 ---- ---- ---- ---- 60.20 +6.10 54.10 1930 ---- ---- ---- ---- 61.80 +6.10 55.70 1935 ---- ---- ---- ---- 63.50 +6.20 57.30 1940 ---- ---- ---- ---- 65.20 +6.30 58.90 1945 ---- ---- ---- ---- 66.90 +6.40 60.50 1950 ---- ---- ---- ---- 68.70 +6.50 62.20 1955 ---- ---- ---- ---- 70.50 +6.50 64.00 1960 ---- ---- ---- ---- 72.40 +6.70 65.70 1965 ---- ---- ---- ---- 74.20 +6.60 67.60 1970 ---- ---- ---- ---- 76.20 +6.80 69.40 1975 ---- ---- ---- ---- 78.10 +6.80 71.30 1980 ---- ---- ---- ---- 80.10 +6.90 73.20 1985 ---- ---- ---- ---- 82.10 +6.90 75.20 1990 ---- ---- ---- ---- 84.20 +7.00 77.20 1995 ---- ---- ---- ---- 86.30 +7.10 79.20 2000 ---- ---- ---- ---- 88.40 +7.10 81.30 2005 ---- ---- ---- ---- 90.60 +7.20 83.40 2010 ---- ---- ---- ---- 92.80 +7.30 85.50 2015 ---- ---- ---- ---- 95.10 +7.40 87.70 2020 ---- ---- ---- ---- 97.40 +7.50 89.90 2025 ---- ---- ---- ---- 99.70 +7.50 92.20 2030 ---- ---- ---- ---- 102.00 +7.50 94.50 2035 ---- ---- ---- ---- 104.40 +7.60 96.80 2040 ---- ---- ---- ---- 106.80 +7.60 99.20 2045 ---- ---- ---- ---- 109.30 +7.70 101.60 2050 ---- ---- ---- ---- 111.80 +7.80 104.00 2055 ---- ---- ---- ---- 114.30 +7.80 106.50 2060 ---- ---- ---- ---- 116.90 +7.90 109.00 2065 ---- ---- ---- ---- 119.50 +7.90 111.60 2070 ---- ---- ---- ---- 122.10 +8.00 114.10 2075 ---- ---- ---- ---- 124.70 +8.00 116.70 2080 ---- ---- ---- ---- 127.40 +8.00 119.40 15 2085 ---- ---- ---- ---- 130.20 +8.10 122.10 2090 ---- ---- ---- ---- 132.90 +8.10 124.80 2095 ---- ---- ---- ---- 135.70 +8.20 127.50 2100 ---- ---- ---- ---- 138.50 +8.20 130.30 2105 ---- ---- ---- ---- 141.30 +8.20 133.10 2110 ---- ---- ---- ---- 144.20 +8.30 135.90 2115 ---- ---- ---- ---- 147.10 +8.30 138.80 2120 ---- ---- ---- ---- 150.00 +8.30 141.70 2125 ---- ---- ---- ---- 153.00 +8.40 144.60 2130 ---- ---- ---- ---- 156.00 +8.40 147.60 2135 ---- ---- ---- ---- 159.00 +8.40 150.60 2140 ---- ---- ---- ---- 162.00 +8.40 153.60 2145 ---- ---- ---- ---- 165.10 +8.50 156.60 2150 ---- ---- ---- ---- 168.20 +8.50 159.70 2155 ---- ---- ---- ---- 171.30 +8.50 162.80 2160 ---- ---- ---- ---- 174.50 +8.60 165.90 2165 ---- ---- ---- ---- 177.60 +8.50 169.10 2170 ---- ---- ---- ---- 180.80 +8.60 172.20 2175 ---- ---- ---- ---- 184.00 +8.60 175.40 2180 ---- ---- ---- ---- 187.30 +8.60 178.70 2185 ---- ---- ---- ---- 190.50 +8.60 181.90 2190 ---- ---- ---- ---- 193.80 +8.60 185.20 2195 ---- ---- ---- ---- 197.10 +8.60 188.50 2200 ---- ---- ---- ---- 200.50 +8.70 191.80 2205 ---- ---- ---- ---- 203.80 +8.70 195.10 2210 ---- ---- ---- ---- 207.20 +8.70 198.50 2215 ---- ---- ---- ---- 210.60 +8.80 201.80 2220 ---- ---- ---- ---- 214.00 +8.80 205.20 2225 ---- ---- ---- ---- 217.40 +8.80 208.60 2230 ---- ---- ---- ---- 220.80 +8.70 212.10 2235 ---- ---- ---- ---- 224.30 +8.80 215.50 2240 ---- ---- ---- ---- 227.80 +8.80 219.00 2245 ---- ---- ---- ---- 231.30 +8.80 222.50 2250 ---- ---- ---- ---- 234.80 +8.80 226.00 2255 ---- ---- ---- ---- 238.30 +8.80 229.50 2260 ---- ---- ---- ---- 241.90 +8.80 233.10 2265 ---- ---- ---- ---- 245.50 +8.80 236.70 2270 ---- ---- ---- ---- 249.00 +8.70 240.30 2275 ---- ---- ---- ---- 252.70 +8.80 243.90 2280 ---- ---- ---- ---- 256.30 +8.80 247.50 2285 ---- ---- ---- ---- 259.90 +8.80 251.10 2290 ---- ---- ---- ---- 263.60 +8.80 254.80 2295 ---- ---- ---- ---- 267.30 ---- ---- 2300 ---- ---- ---- ---- 270.90 +8.70 262.20 2305 ---- ---- ---- ---- 274.70 ---- ---- 2310 ---- ---- ---- ---- 278.40 +8.80 269.60 2315 ---- ---- ---- ---- 282.10 ---- ---- 2320 ---- ---- ---- ---- 285.90 +8.80 277.10 2325 ---- ---- ---- ---- 289.60 +8.70 280.90 2330 ---- ---- ---- ---- 293.40 +8.70 284.70 2340 ---- ---- ---- ---- 301.10 +8.80 292.30 2350 ---- ---- ---- ---- 308.70 +8.70 300.00 2360 ---- ---- ---- ---- 316.50 +8.70 307.80 2370 ---- ---- ---- ---- 324.30 +8.70 315.60 2375 ---- ---- ---- ---- 328.20 +8.70 319.50 2380 ---- ---- ---- ---- 332.10 +8.60 323.50 2390 ---- ---- ---- ---- 340.10 +8.70 331.40 2400 ---- ---- ---- ---- 348.00 +8.60 339.40 2410 ---- ---- ---- ---- 356.10 ---- ---- 2420 ---- ---- ---- ---- 364.10 ---- ---- 2425 ---- ---- ---- ---- 368.20 +8.60 359.60 2450 ---- ---- ---- ---- 388.70 +8.50 380.20 2475 ---- ---- ---- ---- 409.40 +8.40 401.00 2500 ---- ---- ---- ---- 430.50 +8.40 422.10 2525 ---- ---- ---- ---- 451.80 +8.30 443.50 2550 ---- ---- ---- ---- 473.30 +8.20 465.10 2575 ---- ---- ---- ---- 495.10 +8.10 487.00 2600 ---- ---- ---- 509.20A 517.00 ---- ---- 3400 ---- ---- ---- ---- 1281.10 +4.60 1276.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 +.70 1.00 1275 ---- ---- ---- ---- 2.00 +.80 1.20 1300 ---- ---- ---- ---- 2.30 +.90 1.40 1325 ---- ---- ---- ---- 2.70 +1.00 1.70 1350 ---- ---- ---- ---- 3.10 +1.10 2.00 1375 ---- ---- ---- ---- 3.60 +1.30 2.30 1400 ---- ---- ---- ---- 4.20 +1.50 2.70 1425 ---- ---- ---- ---- 4.80 +1.60 3.20 1450 ---- ---- ---- ---- 5.60 +1.80 3.80 1460 ---- ---- ---- ---- 5.90 +1.90 4.00 1470 ---- ---- ---- ---- 6.20 +2.00 4.20 1475 ---- ---- ---- ---- 6.40 +2.00 4.40 1480 ---- ---- ---- ---- 6.60 +2.10 4.50 1490 ---- ---- ---- ---- 6.90 +2.10 4.80 1500 ---- ---- ---- ---- 7.30 +2.20 5.10 1510 ---- ---- ---- ---- 7.70 +2.30 5.40 1520 ---- ---- ---- ---- 8.10 +2.40 5.70 1525 ---- ---- ---- ---- 8.30 +2.40 5.90 1530 ---- ---- ---- ---- 8.50 +2.40 6.10 1540 ---- ---- ---- ---- 9.00 +2.60 6.40 1545 ---- ---- ---- ---- 9.20 +2.60 6.60 1550 ---- ---- ---- ---- 9.50 +2.70 6.80 1555 ---- ---- ---- ---- 9.70 +2.70 7.00 1560 ---- ---- ---- ---- 10.00 +2.80 7.20 1565 ---- ---- ---- ---- 10.20 +2.80 7.40 1570 ---- ---- ---- ---- 10.50 +2.80 7.70 1575 ---- ---- ---- ---- 10.80 +2.90 7.90 1580 ---- ---- ---- ---- 11.00 +2.90 8.10 1585 ---- ---- ---- ---- 11.30 +3.00 8.30 1590 ---- ---- ---- ---- 11.60 +3.00 8.60 1595 ---- ---- ---- ---- 11.90 +3.10 8.80 1600 ---- ---- ---- ---- 12.20 +3.10 9.10 1605 ---- ---- ---- ---- 12.50 +3.20 9.30 1610 ---- ---- ---- ---- 12.80 +3.20 9.60 1615 ---- ---- ---- ---- 13.10 +3.30 9.80 1620 ---- ---- ---- ---- 13.50 +3.40 10.10 1625 ---- ---- ---- ---- 13.80 +3.40 10.40 1630 ---- ---- ---- ---- 14.10 +3.40 10.70 1635 ---- ---- ---- ---- 14.50 +3.50 11.00 1640 ---- ---- ---- ---- 14.80 +3.50 11.30 1645 ---- ---- ---- ---- 15.20 +3.60 11.60 1650 ---- ---- ---- ---- 15.60 +3.70 11.90 1655 ---- ---- ---- ---- 15.90 +3.70 12.20 1660 ---- ---- ---- ---- 16.30 +3.70 12.60 1665 ---- ---- ---- ---- 16.70 +3.80 12.90 1670 ---- ---- ---- ---- 17.10 +3.80 13.30 1675 ---- ---- ---- ---- 17.50 +3.90 13.60 1680 ---- ---- ---- ---- 18.00 +4.00 14.00 1685 ---- ---- ---- ---- 18.40 +4.00 14.40 1690 ---- ---- ---- ---- 18.90 +4.10 14.80 1695 ---- ---- ---- ---- 19.30 +4.10 15.20 1700 ---- ---- ---- ---- 19.80 +4.20 15.60 1705 ---- ---- ---- ---- 20.30 +4.30 16.00 1710 ---- ---- ---- ---- 20.80 +4.40 16.40 1715 ---- ---- ---- ---- 21.30 +4.40 16.90 1720 ---- ---- ---- ---- 21.80 +4.50 17.30 1725 ---- ---- ---- ---- 22.30 +4.50 17.80 1730 ---- ---- ---- ---- 22.90 +4.60 18.30 1735 ---- ---- ---- ---- 23.40 +4.60 18.80 1740 ---- ---- ---- ---- 24.00 +4.70 19.30 1745 ---- ---- ---- ---- 24.60 +4.80 19.80 1750 ---- ---- ---- ---- 25.20 +4.80 20.40 1755 ---- ---- ---- ---- 25.80 +4.80 21.00 1760 ---- ---- ---- ---- 26.50 +5.00 21.50 1765 ---- ---- ---- ---- 27.10 +5.00 22.10 1770 ---- ---- ---- ---- 27.80 +5.00 22.80 1775 ---- ---- ---- ---- 28.50 +5.10 23.40 1780 ---- ---- ---- ---- 29.20 +5.20 24.00 1785 ---- ---- ---- ---- 29.90 +5.20 24.70 1790 ---- ---- ---- ---- 30.70 +5.30 25.40 1795 ---- ---- ---- ---- 31.50 +5.40 26.10 1800 ---- ---- ---- ---- 32.30 +5.40 26.90 1805 ---- ---- ---- ---- 33.10 +5.40 27.70 1810 ---- ---- ---- ---- 33.90 +5.40 28.50 1815 ---- ---- ---- ---- 34.80 +5.50 29.30 1820 ---- ---- ---- ---- 35.70 +5.60 30.10 1825 ---- ---- ---- ---- 36.60 +5.60 31.00 1830 ---- ---- ---- ---- 37.60 +5.70 31.90 1835 ---- ---- ---- ---- 38.60 +5.80 32.80 1840 ---- ---- ---- ---- 39.60 +5.80 33.80 1845 ---- ---- ---- ---- 40.60 +5.90 34.70 1850 ---- ---- ---- ---- 41.70 +6.00 35.70 1855 ---- ---- ---- ---- 42.70 +5.90 36.80 1860 ---- ---- ---- ---- 43.90 +6.00 37.90 1865 ---- ---- ---- ---- 45.00 +6.00 39.00 1870 ---- ---- ---- ---- 46.20 +6.10 40.10 1875 ---- ---- ---- ---- 47.40 +6.20 41.20 1880 ---- ---- ---- ---- 48.60 +6.20 42.40 1885 ---- ---- ---- ---- 49.90 +6.30 43.60 1890 ---- ---- ---- ---- 51.20 +6.30 44.90 1895 ---- ---- ---- ---- 52.60 +6.50 46.10 1900 ---- ---- ---- ---- 53.90 +6.50 47.40 1905 ---- ---- ---- ---- 55.30 +6.50 48.80 1910 ---- ---- ---- ---- 56.80 +6.70 50.10 1915 ---- ---- ---- ---- 58.20 +6.70 51.50 1920 ---- ---- ---- ---- 59.70 +6.80 52.90 1925 ---- ---- ---- ---- 61.30 +7.00 54.30 1930 ---- ---- ---- ---- 62.80 +7.00 55.80 1935 ---- ---- ---- ---- 64.50 +7.20 57.30 1940 ---- ---- ---- ---- 66.10 +7.30 58.80 1945 ---- ---- ---- ---- 67.80 +7.40 60.40 1950 ---- ---- ---- ---- 69.50 +7.60 61.90 1955 ---- ---- ---- ---- 71.20 +7.70 63.50 1960 ---- ---- ---- ---- 73.00 +7.80 65.20 1965 ---- ---- ---- ---- 74.80 +8.00 66.80 1970 ---- ---- ---- ---- 76.70 +8.20 68.50 1975 ---- ---- ---- ---- 78.60 +8.30 70.30 1980 ---- ---- ---- ---- 80.50 +8.40 72.10 1985 ---- ---- ---- ---- 82.50 +8.60 73.90 1990 ---- ---- ---- ---- 84.50 +8.80 75.70 1995 ---- ---- ---- ---- 86.50 +8.90 77.60 2000 ---- ---- ---- ---- 88.60 +9.00 79.60 2005 ---- ---- ---- ---- 90.70 +9.20 81.50 2010 ---- ---- ---- ---- 92.80 +9.20 83.60 2015 ---- ---- ---- ---- 95.00 +9.40 85.60 2020 ---- ---- ---- ---- 97.20 +9.50 87.70 2025 ---- ---- ---- ---- 99.50 +9.70 89.80 2030 ---- ---- ---- ---- 101.70 +9.70 92.00 2035 ---- ---- ---- ---- 104.10 +9.90 94.20 2040 ---- ---- ---- ---- 106.40 +9.90 96.50 2045 ---- ---- ---- ---- 108.80 +10.10 98.70 2050 ---- ---- ---- ---- 111.20 +10.10 101.10 2055 ---- ---- ---- ---- 113.70 +10.30 103.40 2060 ---- ---- ---- ---- 116.20 +10.40 105.80 2065 ---- ---- ---- ---- 118.70 +10.50 108.20 2070 ---- ---- ---- ---- 121.30 +10.60 110.70 2075 ---- ---- ---- ---- 123.80 +10.60 113.20 2080 ---- ---- ---- ---- 126.50 +10.80 115.70 2085 ---- ---- ---- ---- 129.10 +10.90 118.20 2090 ---- ---- ---- ---- 131.80 +11.00 120.80 2095 ---- ---- ---- ---- 134.50 +11.10 123.40 2100 ---- ---- ---- ---- 137.30 +11.20 126.10 2105 ---- ---- ---- ---- 140.10 +11.30 128.80 2110 ---- ---- ---- ---- 142.90 +11.40 131.50 2115 ---- ---- ---- ---- 145.70 +11.50 134.20 2120 ---- ---- ---- ---- 148.60 +11.60 137.00 2125 ---- ---- ---- ---- 151.50 +11.70 139.80 2130 ---- ---- ---- ---- 154.40 +11.70 142.70 2135 ---- ---- ---- ---- 157.30 +11.80 145.50 2140 ---- ---- ---- ---- 160.30 +11.90 148.40 2145 ---- ---- ---- ---- 163.30 +11.90 151.40 2150 ---- ---- ---- ---- 166.40 +12.10 154.30 2155 ---- ---- ---- ---- 169.40 +12.10 157.30 2160 ---- ---- ---- ---- 172.50 +12.20 160.30 2165 ---- ---- ---- ---- 175.60 +12.20 163.40 2170 ---- ---- ---- ---- 178.70 +12.20 166.50 2175 ---- ---- ---- ---- 181.90 +12.40 169.50 2180 ---- ---- ---- ---- 185.10 +12.40 172.70 2185 ---- ---- ---- ---- 188.30 +12.50 175.80 2190 ---- ---- ---- ---- 191.50 +12.50 179.00 2195 ---- ---- ---- ---- 194.80 +12.60 182.20 2200 ---- ---- ---- ---- 198.00 +12.60 185.40 2205 ---- ---- ---- ---- 201.30 +12.60 188.70 2210 ---- ---- ---- ---- 204.60 +12.70 191.90 2215 ---- ---- ---- ---- 208.00 +12.80 195.20 2220 ---- ---- ---- ---- 211.30 +12.80 198.50 2225 ---- ---- ---- ---- 214.70 +12.80 201.90 2230 ---- ---- ---- ---- 218.10 +12.90 205.20 2235 ---- ---- ---- ---- 221.50 +12.90 208.60 2240 ---- ---- ---- ---- 224.90 +12.90 212.00 2245 ---- ---- ---- ---- 228.30 +12.80 215.50 2250 ---- ---- ---- ---- 231.80 +12.90 218.90 2255 ---- ---- ---- ---- 235.30 +12.90 222.40 2260 ---- ---- ---- ---- 238.80 +12.90 225.90 2265 ---- ---- ---- ---- 242.30 +12.90 229.40 2270 ---- ---- ---- ---- 245.80 +12.90 232.90 2275 ---- ---- ---- ---- 249.40 +13.00 236.40 2280 ---- ---- ---- ---- 252.90 +12.90 240.00 2285 ---- ---- ---- ---- 256.50 +12.90 243.60 2290 ---- ---- ---- ---- 260.10 +12.90 247.20 2295 ---- ---- ---- ---- 263.70 +12.90 250.80 2300 ---- ---- ---- ---- 267.40 +12.90 254.50 2305 ---- ---- ---- ---- 271.00 +12.90 258.10 2310 ---- ---- ---- ---- 274.70 +12.90 261.80 2315 ---- ---- ---- ---- 278.30 ---- ---- 2320 ---- ---- ---- ---- 282.00 +12.80 269.20 2325 ---- ---- ---- ---- 285.80 +12.90 272.90 2330 ---- ---- ---- ---- 289.50 +12.80 276.70 2335 ---- ---- ---- ---- 293.20 ---- ---- 2340 ---- ---- ---- ---- 297.00 +12.80 284.20 2350 ---- ---- ---- ---- 304.50 +12.70 291.80 2360 ---- ---- ---- ---- 312.20 +12.70 299.50 2370 ---- ---- ---- ---- 319.80 +12.60 307.20 2375 ---- ---- ---- ---- 323.70 +12.60 311.10 2380 ---- ---- ---- ---- 327.60 +12.60 315.00 2390 ---- ---- ---- ---- 335.30 +12.40 322.90 2400 ---- ---- ---- ---- 343.20 +12.40 330.80 2410 ---- ---- ---- ---- 351.10 ---- ---- 2420 ---- ---- ---- ---- 359.00 ---- ---- 2425 ---- ---- ---- ---- 363.00 +12.20 350.80 2430 ---- ---- ---- ---- 367.00 ---- ---- 2440 ---- ---- ---- ---- 375.10 ---- ---- 2450 ---- ---- ---- ---- 383.20 +12.10 371.10 2475 ---- ---- ---- ---- 403.60 +11.80 391.80 2500 ---- ---- ---- ---- 424.40 +11.70 412.70 2525 ---- ---- ---- ---- 445.40 +11.50 433.90 2550 ---- ---- ---- ---- 466.60 +11.30 455.30 2575 ---- ---- ---- ---- 488.10 +11.10 477.00 2600 ---- ---- ---- ---- 509.80 +10.90 498.90 2625 ---- ---- ---- ---- 531.70 ---- ---- OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .30 +.20 .10 1075 ---- ---- ---- ---- .30 +.20 .10 1090 ---- ---- ---- ---- .40 +.30 .10 1100 ---- ---- ---- ---- .40 +.20 .20 1110 ---- ---- ---- ---- .50 +.30 .20 1120 ---- ---- ---- ---- .50 +.30 .20 1125 ---- ---- ---- ---- .50 +.30 .20 1130 ---- ---- ---- ---- .60 +.40 .20 1140 ---- ---- ---- ---- .60 +.30 .30 1150 ---- ---- ---- ---- .70 +.40 .30 1160 ---- ---- ---- ---- .70 +.40 .30 1170 ---- ---- ---- ---- .80 +.50 .30 1175 ---- ---- ---- ---- .80 +.40 .40 1180 ---- ---- ---- ---- .90 +.50 .40 1190 ---- ---- ---- ---- 1.00 +.60 .40 1195 ---- ---- ---- ---- 1.00 +.60 .40 1200 ---- ---- ---- ---- 1.00 +.50 .50 1205 ---- ---- ---- ---- 1.10 +.60 .50 1210 ---- ---- ---- ---- 1.10 +.60 .50 1215 ---- ---- ---- ---- 1.20 +.70 .50 1220 ---- ---- ---- ---- 1.20 +.60 .60 1225 ---- ---- ---- ---- 1.30 +.70 .60 1230 ---- ---- ---- ---- 1.30 +.70 .60 1235 ---- ---- ---- ---- 1.40 +.70 .70 1240 ---- ---- ---- ---- 1.40 +.70 .70 1245 ---- ---- ---- ---- 1.50 +.80 .70 1250 ---- ---- ---- ---- 1.50 +.70 .80 1255 ---- ---- ---- ---- 1.60 +.80 .80 1260 ---- ---- ---- ---- 1.70 +.90 .80 1265 ---- ---- ---- ---- 1.70 +.80 .90 1270 ---- ---- ---- ---- 1.80 +.90 .90 1275 ---- ---- ---- ---- 1.90 +.90 1.00 1280 ---- ---- ---- ---- 1.90 +.90 1.00 1285 ---- ---- ---- ---- 2.00 +.90 1.10 1290 ---- ---- ---- ---- 2.10 +1.00 1.10 1295 ---- ---- ---- ---- 2.20 +1.00 1.20 1300 ---- ---- ---- ---- 2.20 +1.00 1.20 1305 ---- ---- ---- ---- 2.30 +1.00 1.30 1310 ---- ---- ---- ---- 2.40 +1.10 1.30 1315 ---- ---- ---- ---- 2.50 +1.10 1.40 1320 ---- ---- ---- ---- 2.60 +1.20 1.40 1325 ---- ---- ---- ---- 2.70 +1.20 1.50 1330 ---- ---- ---- ---- 2.80 +1.20 1.60 1335 ---- ---- ---- ---- 2.90 +1.30 1.60 1340 ---- ---- ---- ---- 3.00 +1.30 1.70 1345 ---- ---- ---- ---- 3.10 +1.30 1.80 1350 ---- ---- ---- ---- 3.20 +1.40 1.80 1355 ---- ---- ---- ---- 3.30 +1.40 1.90 1360 ---- ---- ---- ---- 3.40 +1.40 2.00 1365 ---- ---- ---- ---- 3.60 +1.50 2.10 1370 ---- ---- ---- ---- 3.70 +1.50 2.20 1375 ---- ---- ---- ---- 3.80 +1.50 2.30 1380 ---- ---- ---- ---- 3.90 +1.50 2.40 1385 ---- ---- ---- ---- 4.10 +1.60 2.50 1390 ---- ---- ---- ---- 4.20 +1.60 2.60 1395 ---- ---- ---- ---- 4.30 +1.60 2.70 1400 ---- ---- ---- ---- 4.50 +1.70 2.80 1405 ---- ---- ---- ---- 4.60 +1.70 2.90 1410 ---- ---- ---- ---- 4.80 +1.80 3.00 1415 ---- ---- ---- ---- 5.00 +1.90 3.10 1420 ---- ---- ---- ---- 5.10 +1.90 3.20 1425 ---- ---- ---- ---- 5.30 +1.90 3.40 1430 ---- ---- ---- ---- 5.50 +2.00 3.50 1435 ---- ---- ---- ---- 5.60 +2.00 3.60 1440 ---- ---- ---- ---- 5.80 +2.00 3.80 1445 ---- ---- ---- ---- 6.00 +2.10 3.90 1450 ---- ---- ---- ---- 6.20 +2.10 4.10 1455 ---- ---- ---- ---- 6.40 +2.20 4.20 1460 ---- ---- ---- ---- 6.60 +2.20 4.40 1465 ---- ---- ---- ---- 6.80 +2.30 4.50 1470 ---- ---- ---- ---- 7.00 +2.30 4.70 1475 ---- ---- ---- ---- 7.20 +2.30 4.90 1480 ---- ---- ---- ---- 7.40 +2.30 5.10 1485 ---- ---- ---- ---- 7.70 +2.50 5.20 1490 ---- ---- ---- ---- 7.90 +2.50 5.40 1495 ---- ---- ---- ---- 8.10 +2.50 5.60 1500 ---- ---- ---- ---- 8.40 +2.60 5.80 1505 ---- ---- ---- ---- 8.60 +2.60 6.00 1510 ---- ---- ---- ---- 8.90 +2.70 6.20 1515 ---- ---- ---- ---- 9.10 +2.70 6.40 1520 ---- ---- ---- ---- 9.40 +2.80 6.60 1525 ---- ---- ---- ---- 9.60 +2.70 6.90 1530 ---- ---- ---- ---- 9.90 +2.80 7.10 1535 ---- ---- ---- ---- 10.20 +2.90 7.30 1540 ---- ---- ---- ---- 10.50 +2.90 7.60 1545 ---- ---- ---- ---- 10.80 +3.00 7.80 1550 ---- ---- ---- ---- 11.10 +3.10 8.00 1555 ---- ---- ---- ---- 11.40 +3.10 8.30 1560 ---- ---- ---- ---- 11.70 +3.10 8.60 1565 ---- ---- ---- ---- 12.00 +3.20 8.80 1570 ---- ---- ---- ---- 12.30 +3.20 9.10 1575 ---- ---- ---- ---- 12.60 +3.20 9.40 1580 ---- ---- ---- ---- 12.90 +3.30 9.60 1585 ---- ---- ---- ---- 13.30 +3.40 9.90 1590 ---- ---- ---- ---- 13.60 +3.40 10.20 1595 ---- ---- ---- ---- 14.00 +3.50 10.50 1600 ---- ---- ---- ---- 14.30 +3.50 10.80 100 1605 ---- ---- ---- ---- 14.70 +3.60 11.10 1610 ---- ---- ---- ---- 15.00 +3.60 11.40 1615 ---- ---- ---- ---- 15.40 +3.70 11.70 1620 ---- ---- ---- ---- 15.80 +3.80 12.00 1625 ---- ---- ---- ---- 16.10 +3.80 12.30 1630 ---- ---- ---- ---- 16.50 +3.90 12.60 1635 ---- ---- ---- ---- 16.90 +3.90 13.00 1640 ---- ---- ---- ---- 17.30 +4.00 13.30 1645 ---- ---- ---- ---- 17.70 +4.10 13.60 1650 ---- ---- ---- ---- 18.10 +4.10 14.00 1655 ---- ---- ---- ---- 18.50 +4.20 14.30 1660 ---- ---- ---- ---- 18.90 +4.20 14.70 1665 ---- ---- ---- ---- 19.40 +4.40 15.00 1670 ---- ---- ---- ---- 19.80 +4.40 15.40 1675 ---- ---- ---- ---- 20.20 +4.40 15.80 100 1680 ---- ---- ---- ---- 20.70 +4.60 16.10 1685 ---- ---- ---- ---- 21.10 +4.60 16.50 1690 ---- ---- ---- ---- 21.60 +4.70 16.90 1695 ---- ---- ---- ---- 22.10 +4.80 17.30 1700 ---- ---- ---- ---- 22.60 +4.80 17.80 1705 ---- ---- ---- ---- 23.10 +4.90 18.20 1710 ---- ---- ---- ---- 23.60 +5.00 18.60 1715 ---- ---- ---- ---- 24.10 +5.00 19.10 1720 ---- ---- ---- ---- 24.60 +5.00 19.60 1725 ---- ---- ---- ---- 25.20 +5.10 20.10 1730 ---- ---- ---- ---- 25.70 +5.10 20.60 1735 ---- ---- ---- ---- 26.30 +5.20 21.10 1740 ---- ---- ---- ---- 26.90 +5.20 21.70 1745 ---- ---- ---- ---- 27.50 +5.30 22.20 1750 ---- ---- ---- ---- 28.20 +5.40 22.80 1755 ---- ---- ---- ---- 28.80 +5.40 23.40 1760 ---- ---- ---- ---- 29.50 +5.40 24.10 1765 ---- ---- ---- ---- 30.20 +5.50 24.70 1770 ---- ---- ---- ---- 30.90 +5.50 25.40 1775 ---- ---- ---- ---- 31.60 +5.50 26.10 1780 ---- ---- ---- ---- 32.40 +5.50 26.90 1785 ---- ---- ---- ---- 33.20 +5.60 27.60 1790 ---- ---- ---- ---- 34.00 +5.60 28.40 1795 ---- ---- ---- ---- 34.80 +5.60 29.20 1800 ---- ---- ---- ---- 35.70 +5.70 30.00 1805 ---- ---- ---- ---- 36.60 +5.80 30.80 1810 ---- ---- ---- ---- 37.50 +5.80 31.70 1815 ---- ---- ---- ---- 38.50 +5.90 32.60 1820 ---- ---- ---- ---- 39.50 +6.00 33.50 1825 ---- ---- ---- ---- 40.50 +6.00 34.50 1830 ---- ---- ---- ---- 41.50 +6.10 35.40 1835 ---- ---- ---- ---- 42.60 +6.20 36.40 1840 ---- ---- ---- ---- 43.80 +6.40 37.40 1845 ---- ---- ---- ---- 44.90 +6.50 38.40 1850 ---- ---- ---- ---- 46.10 +6.60 39.50 1855 ---- ---- ---- ---- 47.40 +6.90 40.50 1860 ---- ---- ---- ---- 48.70 +7.10 41.60 1865 ---- ---- ---- ---- 50.00 +7.30 42.70 1870 ---- ---- ---- ---- 51.40 +7.50 43.90 1875 ---- ---- ---- ---- 52.70 +7.70 45.00 1880 ---- ---- ---- ---- 54.20 +8.00 46.20 75 1885 ---- ---- ---- ---- 55.60 +8.10 47.50 1890 ---- ---- ---- ---- 57.20 +8.50 48.70 1895 ---- ---- ---- ---- 58.70 +8.70 50.00 1900 ---- ---- ---- ---- 60.30 +9.00 51.30 1905 ---- ---- ---- ---- 61.90 +9.30 52.60 1910 ---- ---- ---- ---- 63.50 +9.50 54.00 1915 ---- ---- ---- ---- 65.20 +9.80 55.40 1920 ---- ---- ---- ---- 67.00 +10.20 56.80 1925 ---- ---- ---- ---- 68.70 +10.40 58.30 1930 ---- ---- ---- ---- 70.50 +10.70 59.80 1935 ---- ---- ---- ---- 72.30 +11.00 61.30 1940 ---- ---- ---- ---- 74.20 +11.30 62.90 1945 ---- ---- ---- ---- 76.10 +11.60 64.50 1950 ---- ---- ---- ---- 78.00 +11.80 66.20 1955 ---- ---- ---- ---- 79.90 +12.10 67.80 1960 ---- ---- ---- ---- 81.90 +12.30 69.60 1965 ---- ---- ---- ---- 83.90 +12.60 71.30 1970 ---- ---- ---- ---- 85.90 +12.80 73.10 100 1975 ---- ---- ---- ---- 88.00 +13.10 74.90 1980 ---- ---- ---- ---- 90.10 +13.30 76.80 1985 ---- ---- ---- ---- 92.20 +13.50 78.70 1990 ---- ---- ---- ---- 94.30 +13.70 80.60 1995 ---- ---- ---- ---- 96.50 +13.90 82.60 2000 ---- 98.70B ---- 95.90B 98.70 +14.10 84.60 130 2005 ---- ---- ---- ---- 100.90 +14.30 86.60 2010 ---- ---- ---- ---- 103.10 +14.40 88.70 220 2015 ---- ---- ---- ---- 105.30 +14.50 90.80 2020 ---- ---- ---- ---- 107.60 +14.70 92.90 2025 ---- ---- ---- ---- 109.90 +14.80 95.10 2030 ---- ---- ---- ---- 112.20 +14.90 97.30 2035 ---- ---- ---- ---- 114.50 +15.00 99.50 2040 ---- ---- ---- ---- 116.90 +15.10 101.80 50 2045 ---- ---- ---- ---- 119.20 +15.10 104.10 2050 ---- ---- ---- ---- 121.60 +15.10 106.50 2055 ---- ---- ---- ---- 124.10 +15.30 108.80 2060 ---- ---- ---- ---- 126.50 +15.20 111.30 2065 ---- ---- ---- ---- 128.90 +15.20 113.70 2070 ---- ---- ---- ---- 131.40 +15.20 116.20 2075 ---- ---- ---- ---- 133.90 +15.20 118.70 2080 ---- ---- ---- ---- 136.50 +15.30 121.20 2085 ---- ---- ---- ---- 139.00 +15.20 123.80 2090 ---- ---- ---- ---- 141.60 +15.20 126.40 2095 ---- ---- ---- ---- 144.20 +15.20 129.00 2100 ---- 147.70B ---- 143.60B 146.80 +15.10 131.70 2105 ---- ---- ---- ---- 149.40 +15.00 134.40 2110 ---- ---- ---- ---- 152.10 +14.90 137.20 2115 ---- ---- ---- ---- 154.80 +14.90 139.90 2120 ---- ---- ---- ---- 157.50 +14.80 142.70 2125 ---- ---- ---- ---- 160.30 +14.80 145.50 2130 ---- ---- ---- ---- 163.10 +14.70 148.40 2135 ---- ---- ---- ---- 165.90 +14.60 151.30 2140 ---- ---- ---- ---- 168.70 +14.50 154.20 2145 ---- ---- ---- ---- 171.60 +14.50 157.10 2150 ---- ---- ---- ---- 174.60 +14.50 160.10 2155 ---- ---- ---- ---- 177.50 +14.40 163.10 2160 ---- ---- ---- ---- 180.50 +14.40 166.10 2165 ---- ---- ---- ---- 183.50 +14.30 169.20 2170 ---- ---- ---- ---- 186.60 +14.30 172.30 2175 ---- ---- ---- ---- 189.70 +14.30 175.40 2180 ---- ---- ---- ---- 192.80 +14.30 178.50 2185 ---- ---- ---- ---- 195.90 +14.20 181.70 2190 ---- ---- ---- ---- 199.10 +14.20 184.90 2195 ---- ---- ---- ---- 202.30 +14.20 188.10 2200 ---- ---- ---- ---- 205.50 +14.20 191.30 2205 ---- ---- ---- ---- 208.80 +14.20 194.60 2210 ---- ---- ---- ---- 212.00 +14.10 197.90 2215 ---- ---- ---- ---- 215.30 +14.10 201.20 2220 ---- ---- ---- ---- 218.70 +14.20 204.50 2225 ---- ---- ---- ---- 222.00 +14.10 207.90 2230 ---- ---- ---- ---- 225.40 +14.20 211.20 2235 ---- ---- ---- ---- 228.70 +14.10 214.60 2240 ---- ---- ---- ---- 232.10 +14.00 218.10 2245 ---- ---- ---- ---- 235.60 +14.10 221.50 2250 ---- ---- ---- ---- 239.00 +14.00 225.00 2255 ---- ---- ---- ---- 242.50 +14.00 228.50 2260 ---- ---- ---- ---- 245.90 +13.90 232.00 2265 ---- ---- ---- ---- 249.40 +13.90 235.50 2270 ---- ---- ---- ---- 252.90 +13.80 239.10 2275 ---- ---- ---- ---- 256.50 +13.90 242.60 2280 ---- ---- ---- ---- 260.00 +13.80 246.20 2285 ---- ---- ---- ---- 263.60 +13.80 249.80 2290 ---- ---- ---- ---- 267.20 +13.70 253.50 2295 ---- ---- ---- ---- 270.80 +13.70 257.10 2300 ---- ---- ---- ---- 274.40 +13.60 260.80 2305 ---- ---- ---- ---- 278.00 +13.60 264.40 2310 ---- ---- ---- ---- 281.70 +13.60 268.10 2315 ---- ---- ---- ---- 285.30 +13.40 271.90 2320 ---- ---- ---- ---- 289.00 +13.40 275.60 2325 ---- ---- ---- ---- 292.70 +13.40 279.30 2330 ---- ---- ---- ---- 296.40 +13.30 283.10 2335 ---- ---- ---- ---- 300.20 +13.30 286.90 2340 ---- ---- ---- ---- 303.90 +13.20 290.70 2345 ---- ---- ---- ---- 307.70 +13.20 294.50 2350 ---- ---- ---- ---- 311.40 +13.10 298.30 2355 ---- ---- ---- ---- 315.20 +13.00 302.20 2360 ---- ---- ---- ---- 319.00 +13.00 306.00 2370 ---- ---- ---- ---- 326.70 +12.90 313.80 2375 ---- ---- ---- ---- 330.50 +12.80 317.70 2380 ---- ---- ---- ---- 334.40 +12.80 321.60 2390 ---- ---- ---- ---- 342.10 +12.70 329.40 2400 ---- ---- ---- ---- 350.00 +12.70 337.30 2410 ---- ---- ---- ---- 357.80 +12.50 345.30 2420 ---- ---- ---- ---- 365.70 +12.40 353.30 2425 ---- ---- ---- ---- 369.70 +12.40 357.30 2430 ---- ---- ---- ---- 373.70 +12.40 361.30 2440 ---- ---- ---- ---- 381.70 +12.30 369.40 2450 ---- ---- ---- ---- 389.80 +12.30 377.50 2460 ---- ---- ---- ---- 397.90 +12.20 385.70 2475 ---- ---- ---- ---- 410.10 +12.00 398.10 2500 ---- ---- ---- ---- 430.70 +11.90 418.80 2525 ---- ---- ---- ---- 451.50 +11.70 439.80 2550 ---- ---- ---- ---- 472.60 +11.60 461.00 2575 ---- ---- ---- ---- 493.80 +11.30 482.50 2600 ---- ---- ---- ---- 515.30 +11.20 504.10 2625 ---- ---- ---- ---- 537.00 +11.10 525.90 2650 ---- ---- ---- ---- 558.90 +11.00 547.90 2800 ---- ---- ---- ---- 693.40 +10.20 683.20 2950 ---- ---- ---- ---- 832.50 +9.40 823.10 3000 ---- ---- ---- ---- 879.70 +9.10 870.60 3500 ---- ---- ---- ---- 1366.60 +5.30 1361.30 4000 ---- ---- ---- ---- 1866.20 +4.90 1861.30 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.30 +.30 2.00 1300 ---- ---- ---- ---- 2.70 +.30 2.40 1325 ---- ---- ---- ---- 3.20 +.40 2.80 1350 ---- ---- ---- ---- 3.80 +.60 3.20 1375 ---- ---- ---- ---- 4.40 +.70 3.70 1400 ---- ---- ---- ---- 5.20 +.90 4.30 1425 ---- ---- ---- ---- 6.00 +1.00 5.00 1450 ---- ---- ---- ---- 7.00 +1.30 5.70 1470 ---- ---- ---- ---- 7.80 +1.40 6.40 1475 ---- ---- ---- ---- 8.10 +1.60 6.50 1480 ---- ---- ---- ---- 8.30 +1.60 6.70 1490 ---- ---- ---- ---- 8.80 +1.70 7.10 1500 ---- ---- ---- ---- 9.30 +1.80 7.50 1510 ---- ---- ---- ---- 9.80 +1.90 7.90 1520 ---- ---- ---- ---- 10.30 +2.00 8.30 1525 ---- ---- ---- ---- 10.60 +2.10 8.50 1530 ---- ---- ---- ---- 10.90 +2.20 8.70 1540 ---- ---- ---- ---- 11.50 +2.30 9.20 1550 ---- ---- ---- ---- 12.10 +2.40 9.70 1560 ---- ---- ---- ---- 12.70 +2.50 10.20 1565 ---- ---- ---- ---- 13.10 +2.70 10.40 1570 ---- ---- ---- ---- 13.40 +2.70 10.70 1575 ---- ---- ---- ---- 13.70 +2.70 11.00 1580 ---- ---- ---- ---- 14.10 +2.80 11.30 1585 ---- ---- ---- ---- 14.40 +2.90 11.50 1590 ---- ---- ---- ---- 14.80 +3.00 11.80 1595 ---- ---- ---- ---- 15.20 +3.10 12.10 1600 ---- ---- ---- ---- 15.50 +3.10 12.40 1605 ---- ---- ---- ---- 15.90 +3.20 12.70 1610 ---- ---- ---- ---- 16.30 +3.20 13.10 1615 ---- ---- ---- ---- 16.70 +3.30 13.40 1620 ---- ---- ---- ---- 17.10 +3.40 13.70 1625 ---- ---- ---- ---- 17.50 +3.50 14.00 1630 ---- ---- ---- ---- 17.90 +3.50 14.40 1635 ---- ---- ---- ---- 18.30 +3.60 14.70 1640 ---- ---- ---- ---- 18.70 +3.60 15.10 1645 ---- ---- ---- ---- 19.20 +3.70 15.50 1650 ---- ---- ---- ---- 19.60 +3.80 15.80 1655 ---- ---- ---- ---- 20.00 +3.80 16.20 1660 ---- ---- ---- ---- 20.50 +3.90 16.60 1665 ---- ---- ---- ---- 20.90 +3.90 17.00 1670 ---- ---- ---- ---- 21.40 +4.00 17.40 1675 ---- ---- ---- ---- 21.90 +4.10 17.80 1680 ---- ---- ---- ---- 22.30 +4.10 18.20 1685 ---- ---- ---- ---- 22.80 +4.10 18.70 1690 ---- ---- ---- ---- 23.30 +4.20 19.10 1695 ---- ---- ---- ---- 23.80 +4.20 19.60 1700 ---- ---- ---- ---- 24.30 +4.30 20.00 1705 ---- ---- ---- ---- 24.90 +4.40 20.50 1710 ---- ---- ---- ---- 25.40 +4.40 21.00 1715 ---- ---- ---- ---- 26.00 +4.50 21.50 1720 ---- ---- ---- ---- 26.50 +4.50 22.00 1725 ---- ---- ---- ---- 27.10 +4.60 22.50 1730 ---- ---- ---- ---- 27.70 +4.70 23.00 1735 ---- ---- ---- ---- 28.30 +4.70 23.60 1740 ---- ---- ---- ---- 28.90 +4.70 24.20 1745 ---- ---- ---- ---- 29.50 +4.80 24.70 1750 ---- ---- ---- ---- 30.10 +4.80 25.30 1755 ---- ---- ---- ---- 30.80 +4.90 25.90 1760 ---- ---- ---- ---- 31.50 +4.90 26.60 1765 ---- ---- ---- ---- 32.10 +4.90 27.20 1770 ---- ---- ---- ---- 32.90 +5.00 27.90 1775 ---- ---- ---- ---- 33.60 +5.00 28.60 1780 ---- ---- ---- ---- 34.30 +5.00 29.30 1785 ---- ---- ---- ---- 35.10 +5.10 30.00 1790 ---- ---- ---- ---- 35.80 +5.10 30.70 1795 ---- ---- ---- ---- 36.60 +5.10 31.50 1800 ---- ---- ---- ---- 37.50 +5.30 32.20 1805 ---- ---- ---- ---- 38.30 +5.30 33.00 1810 ---- ---- ---- ---- 39.20 +5.30 33.90 1815 ---- ---- ---- ---- 40.00 +5.30 34.70 1820 ---- ---- ---- ---- 40.90 +5.30 35.60 1825 ---- ---- ---- ---- 41.90 +5.40 36.50 1830 ---- ---- ---- ---- 42.80 +5.40 37.40 1835 ---- ---- ---- ---- 43.80 +5.50 38.30 1840 ---- ---- ---- ---- 44.80 +5.50 39.30 1845 ---- ---- ---- ---- 45.90 +5.60 40.30 1850 ---- ---- ---- ---- 47.00 +5.70 41.30 1855 ---- ---- ---- ---- 48.10 +5.70 42.40 1860 ---- ---- ---- ---- 49.20 +5.70 43.50 1865 ---- ---- ---- ---- 50.30 +5.70 44.60 1870 ---- ---- ---- ---- 51.50 +5.80 45.70 1875 ---- ---- ---- ---- 52.80 +5.90 46.90 1880 ---- ---- ---- ---- 54.00 +5.90 48.10 1885 ---- ---- ---- ---- 55.30 +5.90 49.40 1890 ---- ---- ---- ---- 56.60 +6.00 50.60 1895 ---- ---- ---- ---- 58.00 +6.10 51.90 1900 ---- ---- ---- ---- 59.30 +6.10 53.20 1905 ---- ---- ---- ---- 60.70 +6.10 54.60 1910 ---- ---- ---- ---- 62.20 +6.30 55.90 1915 ---- ---- ---- ---- 63.70 +6.40 57.30 1920 ---- ---- ---- ---- 65.20 +6.40 58.80 1925 ---- ---- ---- ---- 66.70 +6.50 60.20 1930 ---- ---- ---- ---- 68.30 +6.60 61.70 1935 ---- ---- ---- ---- 69.90 +6.70 63.20 1940 ---- ---- ---- ---- 71.60 +6.80 64.80 1945 ---- ---- ---- ---- 73.20 +6.90 66.30 1950 ---- ---- ---- ---- 75.00 +7.10 67.90 1955 ---- ---- ---- ---- 76.70 +7.20 69.50 1960 ---- ---- ---- ---- 78.50 +7.30 71.20 1965 ---- ---- ---- ---- 80.30 +7.50 72.80 1970 ---- ---- ---- ---- 82.20 +7.70 74.50 1975 ---- ---- ---- ---- 84.00 +7.70 76.30 1980 ---- ---- ---- ---- 86.00 +8.00 78.00 1985 ---- ---- ---- ---- 87.90 +8.10 79.80 1990 ---- ---- ---- ---- 89.90 +8.20 81.70 1995 ---- ---- ---- ---- 92.00 +8.50 83.50 2000 ---- ---- ---- ---- 94.00 +8.60 85.40 2005 ---- ---- ---- ---- 96.10 +8.70 87.40 2010 ---- ---- ---- ---- 98.20 +8.90 89.30 2015 ---- ---- ---- ---- 100.40 +9.10 91.30 2020 ---- ---- ---- ---- 102.60 +9.20 93.40 2025 ---- ---- ---- ---- 104.90 +9.40 95.50 2030 ---- ---- ---- ---- 107.10 +9.50 97.60 2035 ---- ---- ---- ---- 109.40 +9.70 99.70 2040 ---- ---- ---- ---- 111.80 +9.90 101.90 2045 ---- ---- ---- ---- 114.10 +9.90 104.20 2050 ---- ---- ---- ---- 116.50 +10.10 106.40 2055 ---- ---- ---- ---- 119.00 +10.30 108.70 2060 ---- ---- ---- ---- 121.50 +10.40 111.10 2065 ---- ---- ---- ---- 124.00 +10.60 113.40 2070 ---- ---- ---- ---- 126.50 +10.70 115.80 2075 ---- ---- ---- ---- 129.10 +10.80 118.30 2080 ---- ---- ---- ---- 131.70 +11.00 120.70 2085 ---- ---- ---- ---- 134.30 +11.10 123.20 2090 ---- ---- ---- ---- 136.90 +11.10 125.80 2095 ---- ---- ---- ---- 139.60 +11.20 128.40 2100 ---- ---- ---- ---- 142.40 +11.40 131.00 2105 ---- ---- ---- ---- 145.10 +11.50 133.60 2110 ---- ---- ---- ---- 147.90 +11.60 136.30 2115 ---- ---- ---- ---- 150.70 +11.70 139.00 2120 ---- ---- ---- ---- 153.50 +11.80 141.70 2125 ---- ---- ---- ---- 156.40 +11.90 144.50 2130 ---- ---- ---- ---- 159.30 +12.00 147.30 2135 ---- ---- ---- ---- 162.20 +12.10 150.10 2140 ---- ---- ---- ---- 165.10 +12.20 152.90 2145 ---- ---- ---- ---- 168.10 +12.30 155.80 2150 ---- ---- ---- ---- 171.10 +12.40 158.70 2155 ---- ---- ---- ---- 174.10 +12.40 161.70 2160 ---- ---- ---- ---- 177.20 +12.50 164.70 2165 ---- ---- ---- ---- 180.20 +12.50 167.70 2170 ---- ---- ---- ---- 183.30 +12.60 170.70 2175 ---- ---- ---- ---- 186.50 +12.80 173.70 2180 ---- ---- ---- ---- 189.60 +12.80 176.80 2185 ---- ---- ---- ---- 192.80 +12.90 179.90 2190 ---- ---- ---- ---- 195.90 +12.80 183.10 2195 ---- ---- ---- ---- 199.10 +12.90 186.20 2200 ---- ---- ---- ---- 202.40 +13.00 189.40 2205 ---- ---- ---- ---- 205.60 +13.00 192.60 2210 ---- ---- ---- ---- 208.90 +13.10 195.80 2215 ---- ---- ---- ---- 212.20 +13.10 199.10 2220 ---- ---- ---- ---- 215.50 +13.10 202.40 2225 ---- ---- ---- ---- 218.80 +13.20 205.60 2230 ---- ---- ---- ---- 222.20 +13.20 209.00 2235 ---- ---- ---- ---- 225.50 +13.20 212.30 2240 ---- ---- ---- ---- 228.90 +13.20 215.70 2245 ---- ---- ---- ---- 232.30 +13.30 219.00 2250 ---- ---- ---- ---- 235.70 +13.30 222.40 2255 ---- ---- ---- ---- 239.10 +13.20 225.90 2260 ---- ---- ---- ---- 242.60 +13.30 229.30 2265 ---- ---- ---- ---- 246.00 +13.20 232.80 2270 ---- ---- ---- ---- 249.50 +13.30 236.20 2275 ---- ---- ---- ---- 253.00 +13.30 239.70 2280 ---- ---- ---- ---- 256.50 +13.20 243.30 2285 ---- ---- ---- ---- 260.10 +13.30 246.80 2290 ---- ---- ---- ---- 263.60 +13.30 250.30 2295 ---- ---- ---- ---- 267.20 +13.30 253.90 2300 ---- ---- ---- ---- 270.70 +13.20 257.50 2305 ---- ---- ---- ---- 274.30 +13.20 261.10 2310 ---- ---- ---- ---- 277.90 +13.20 264.70 2315 ---- ---- ---- ---- 281.60 +13.20 268.40 2320 ---- ---- ---- ---- 285.20 +13.20 272.00 2325 ---- ---- ---- ---- 288.80 +13.10 275.70 2330 ---- ---- ---- ---- 292.50 +13.10 279.40 2335 ---- ---- ---- ---- 296.20 ---- ---- 2340 ---- ---- ---- ---- 299.90 +13.10 286.80 2345 ---- ---- ---- ---- 303.60 ---- ---- 2350 ---- ---- ---- ---- 307.30 +13.00 294.30 2360 ---- ---- ---- ---- 314.80 +13.00 301.80 2370 ---- ---- ---- ---- 322.30 +12.90 309.40 2375 ---- ---- ---- ---- 326.10 +12.80 313.30 2380 ---- ---- ---- ---- 329.90 +12.80 317.10 2390 ---- ---- ---- ---- 337.60 +12.80 324.80 2400 ---- ---- ---- ---- 345.30 +12.70 332.60 2410 ---- ---- ---- ---- 353.10 +12.60 340.50 2420 ---- ---- ---- ---- 360.90 ---- ---- 2425 ---- ---- ---- ---- 364.80 +12.50 352.30 2430 ---- ---- ---- ---- 368.70 ---- ---- 2440 ---- ---- ---- ---- 376.60 ---- ---- 2450 ---- ---- ---- ---- 384.60 +12.30 372.30 2475 ---- ---- ---- ---- 404.70 +12.10 392.60 2500 ---- ---- ---- ---- 425.10 +11.90 413.20 2525 ---- ---- ---- ---- 445.70 +11.60 434.10 2550 ---- ---- ---- ---- 466.60 +11.40 455.20 2575 ---- ---- ---- ---- 487.70 +11.20 476.50 2600 ---- ---- ---- ---- 509.10 +11.10 498.00 2625 ---- ---- ---- ---- 530.60 ---- ---- 2650 ---- ---- ---- ---- 552.30 ---- ---- OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.20 +2.20 4.00 1425 ---- ---- ---- ---- 7.10 +2.40 4.70 1450 ---- ---- ---- ---- 8.20 +2.80 5.40 1475 ---- ---- ---- ---- 9.40 +3.10 6.30 1500 ---- ---- ---- ---- 10.70 +3.50 7.20 1525 ---- ---- ---- ---- 12.20 +3.90 8.30 1550 ---- ---- ---- ---- 13.90 +4.30 9.60 1575 ---- ---- ---- ---- 15.60 +4.70 10.90 1580 ---- ---- ---- ---- 16.00 +4.80 11.20 1590 ---- ---- ---- ---- 16.80 +4.90 11.90 1600 ---- ---- ---- ---- 17.60 +5.10 12.50 1610 ---- ---- ---- ---- 18.40 +5.20 13.20 1620 ---- ---- ---- ---- 19.20 +5.30 13.90 1625 ---- ---- ---- ---- 19.70 +5.50 14.20 1630 ---- ---- ---- ---- 20.10 +5.50 14.60 1640 ---- ---- ---- ---- 21.00 +5.60 15.40 1650 ---- ---- ---- ---- 21.90 +5.70 16.20 1660 ---- ---- ---- ---- 22.90 +5.90 17.00 1670 ---- ---- ---- ---- 23.80 +5.90 17.90 1675 ---- ---- ---- ---- 24.30 +6.00 18.30 1680 ---- ---- ---- ---- 24.90 +6.10 18.80 1685 ---- ---- ---- ---- 25.40 +6.20 19.20 1690 ---- ---- ---- ---- 25.90 +6.20 19.70 1695 ---- ---- ---- ---- 26.40 +6.20 20.20 1700 ---- ---- ---- ---- 27.00 +6.30 20.70 1705 ---- ---- ---- ---- 27.50 +6.30 21.20 1710 ---- ---- ---- ---- 28.10 +6.30 21.80 1715 ---- ---- ---- ---- 28.70 +6.40 22.30 1720 ---- ---- ---- ---- 29.30 +6.40 22.90 1725 ---- ---- ---- ---- 29.90 +6.50 23.40 1730 ---- ---- ---- ---- 30.50 +6.50 24.00 1735 ---- ---- ---- ---- 31.10 +6.50 24.60 1740 ---- ---- ---- ---- 31.70 +6.50 25.20 1745 ---- ---- ---- ---- 32.40 +6.60 25.80 1750 ---- ---- ---- ---- 33.10 +6.60 26.50 1755 ---- ---- ---- ---- 33.70 +6.60 27.10 1760 ---- ---- ---- ---- 34.40 +6.60 27.80 1765 ---- ---- ---- ---- 35.20 +6.70 28.50 1770 ---- ---- ---- ---- 35.90 +6.70 29.20 1775 ---- ---- ---- ---- 36.60 +6.70 29.90 1780 ---- ---- ---- ---- 37.40 +6.70 30.70 1785 ---- ---- ---- ---- 38.20 +6.80 31.40 1790 ---- ---- ---- ---- 39.00 +6.80 32.20 1795 ---- ---- ---- ---- 39.80 +6.80 33.00 1800 ---- ---- ---- ---- 40.70 +6.90 33.80 1805 ---- ---- ---- ---- 41.60 +6.90 34.70 1810 ---- ---- ---- ---- 42.50 +6.90 35.60 1815 ---- ---- ---- ---- 43.40 +7.00 36.40 1820 ---- ---- ---- ---- 44.30 +6.90 37.40 1825 ---- ---- ---- ---- 45.30 +7.00 38.30 1830 ---- ---- ---- ---- 46.30 +7.10 39.20 1835 ---- ---- ---- ---- 47.30 +7.10 40.20 1840 ---- ---- ---- ---- 48.30 +7.10 41.20 1845 ---- ---- ---- ---- 49.40 +7.10 42.30 1850 ---- ---- ---- ---- 50.50 +7.20 43.30 1855 ---- ---- ---- ---- 51.70 +7.30 44.40 1860 ---- ---- ---- ---- 52.80 +7.30 45.50 1865 ---- ---- ---- ---- 54.00 +7.30 46.70 1870 ---- ---- ---- ---- 55.20 +7.40 47.80 1875 ---- ---- ---- ---- 56.50 +7.50 49.00 1880 ---- ---- ---- ---- 57.80 +7.60 50.20 1885 ---- ---- ---- ---- 59.10 +7.60 51.50 1890 ---- ---- ---- ---- 60.50 +7.70 52.80 1895 ---- ---- ---- ---- 61.80 +7.70 54.10 1900 ---- ---- ---- ---- 63.30 +7.90 55.40 1905 ---- ---- ---- ---- 64.70 +8.00 56.70 1910 ---- ---- ---- ---- 66.20 +8.10 58.10 1915 ---- ---- ---- ---- 67.70 +8.20 59.50 1920 ---- ---- ---- ---- 69.20 +8.20 61.00 1925 ---- ---- ---- ---- 70.80 +8.40 62.40 1930 ---- ---- ---- ---- 72.40 +8.50 63.90 1935 ---- ---- ---- ---- 74.10 +8.60 65.50 1940 ---- ---- ---- ---- 75.80 +8.80 67.00 1945 ---- ---- ---- ---- 77.50 +8.90 68.60 1950 ---- ---- ---- ---- 79.20 +9.00 70.20 1955 ---- ---- ---- ---- 81.00 +9.20 71.80 1960 ---- ---- ---- ---- 82.80 +9.30 73.50 1965 ---- ---- ---- ---- 84.70 +9.50 75.20 1970 ---- ---- ---- ---- 86.60 +9.70 76.90 1975 ---- ---- ---- ---- 88.50 +9.90 78.60 1980 ---- ---- ---- ---- 90.40 +10.00 80.40 1985 ---- ---- ---- ---- 92.40 +10.20 82.20 1990 ---- ---- ---- ---- 94.50 +10.40 84.10 1995 ---- ---- ---- ---- 96.50 +10.50 86.00 2000 ---- ---- ---- ---- 98.60 +10.70 87.90 2005 ---- ---- ---- ---- 100.70 +10.80 89.90 2010 ---- ---- ---- ---- 102.90 +11.10 91.80 2015 ---- ---- ---- ---- 105.10 +11.20 93.90 2020 ---- ---- ---- ---- 107.30 +11.40 95.90 2025 ---- ---- ---- ---- 109.60 +11.60 98.00 2030 ---- ---- ---- ---- 111.90 +11.70 100.20 2035 ---- ---- ---- ---- 114.20 +11.80 102.40 2040 ---- ---- ---- ---- 116.60 +12.00 104.60 2045 ---- ---- ---- ---- 119.00 +12.20 106.80 2050 ---- ---- ---- ---- 121.40 +12.30 109.10 2055 ---- ---- ---- ---- 123.90 +12.50 111.40 2060 ---- ---- ---- ---- 126.40 +12.60 113.80 2065 ---- ---- ---- ---- 128.90 +12.70 116.20 2070 ---- ---- ---- ---- 131.50 +12.90 118.60 2075 ---- ---- ---- ---- 134.10 +13.10 121.00 2080 ---- ---- ---- ---- 136.70 +13.20 123.50 2085 ---- ---- ---- ---- 139.30 +13.20 126.10 2090 ---- ---- ---- ---- 142.00 +13.40 128.60 2095 ---- ---- ---- ---- 144.70 +13.50 131.20 2100 ---- ---- ---- ---- 147.50 +13.70 133.80 2105 ---- ---- ---- ---- 150.20 +13.70 136.50 2110 ---- ---- ---- ---- 153.00 +13.80 139.20 2115 ---- ---- ---- ---- 155.90 +14.00 141.90 2120 ---- ---- ---- ---- 158.70 +14.10 144.60 2125 ---- ---- ---- ---- 161.60 +14.20 147.40 2130 ---- ---- ---- ---- 164.50 +14.30 150.20 2135 ---- ---- ---- ---- 167.40 +14.30 153.10 2140 ---- ---- ---- ---- 170.40 +14.50 155.90 2145 ---- ---- ---- ---- 173.40 +14.60 158.80 2150 ---- ---- ---- ---- 176.40 +14.60 161.80 2155 ---- ---- ---- ---- 179.40 +14.70 164.70 2160 ---- ---- ---- ---- 182.50 +14.80 167.70 2165 ---- ---- ---- ---- 185.60 +14.90 170.70 2170 ---- ---- ---- ---- 188.70 +14.90 173.80 2175 ---- ---- ---- ---- 191.80 +15.00 176.80 2180 ---- ---- ---- ---- 195.00 +15.10 179.90 2185 ---- ---- ---- ---- 198.10 +15.10 183.00 2190 ---- ---- ---- ---- 201.30 +15.10 186.20 2195 ---- ---- ---- ---- 204.50 +15.20 189.30 2200 ---- ---- ---- ---- 207.80 +15.30 192.50 2205 ---- ---- ---- ---- 211.00 +15.30 195.70 2210 ---- ---- ---- ---- 214.30 +15.30 199.00 2215 ---- ---- ---- ---- 217.60 +15.40 202.20 2220 ---- ---- ---- ---- 220.90 +15.40 205.50 2225 ---- ---- ---- ---- 224.20 +15.40 208.80 2230 ---- ---- ---- ---- 227.60 +15.40 212.20 2235 ---- ---- ---- ---- 231.00 +15.50 215.50 2240 ---- ---- ---- ---- 234.30 +15.40 218.90 2245 ---- ---- ---- ---- 237.70 +15.40 222.30 2250 ---- ---- ---- ---- 241.20 +15.50 225.70 2255 ---- ---- ---- ---- 244.60 +15.50 229.10 2260 ---- ---- ---- ---- 248.00 +15.50 232.50 2265 ---- ---- ---- ---- 251.50 +15.50 236.00 2270 ---- ---- ---- ---- 255.00 +15.50 239.50 2275 ---- ---- ---- ---- 258.50 +15.50 243.00 2280 ---- ---- ---- ---- 262.00 +15.50 246.50 2285 ---- ---- ---- ---- 265.50 +15.50 250.00 2290 ---- ---- ---- ---- 269.00 +15.40 253.60 2295 ---- ---- ---- ---- 272.60 +15.40 257.20 2300 ---- ---- ---- ---- 276.20 +15.40 260.80 2305 ---- ---- ---- ---- 279.80 +15.40 264.40 2310 ---- ---- ---- ---- 283.40 +15.40 268.00 2315 ---- ---- ---- ---- 287.00 +15.40 271.60 2320 ---- ---- ---- ---- 290.60 +15.30 275.30 2325 ---- ---- ---- ---- 294.20 +15.20 279.00 2330 ---- ---- ---- ---- 297.90 +15.20 282.70 2335 ---- ---- ---- ---- 301.60 ---- ---- 2340 ---- ---- ---- ---- 305.30 +15.20 290.10 2345 ---- ---- ---- ---- 309.00 ---- ---- 2350 ---- ---- ---- ---- 312.70 +15.10 297.60 2360 ---- ---- ---- ---- 320.20 +15.10 305.10 2370 ---- ---- ---- ---- 327.70 +15.00 312.70 2375 ---- ---- ---- ---- 331.50 +15.00 316.50 2380 ---- ---- ---- ---- 335.30 +14.90 320.40 2390 ---- ---- ---- ---- 342.90 +14.80 328.10 2400 ---- ---- ---- ---- 350.60 +14.70 335.90 2410 ---- ---- ---- ---- 358.30 +14.60 343.70 2420 ---- ---- ---- ---- 366.10 ---- ---- 2425 ---- ---- ---- ---- 370.00 +14.40 355.60 2430 ---- ---- ---- ---- 373.90 ---- ---- 2440 ---- ---- ---- ---- 381.80 ---- ---- 2450 ---- ---- ---- ---- 389.80 +14.30 375.50 2475 ---- ---- ---- ---- 409.80 +14.00 395.80 2500 ---- ---- ---- ---- 430.10 +13.70 416.40 2525 ---- ---- ---- ---- 450.70 +13.50 437.20 2550 ---- ---- ---- ---- 471.50 +13.20 458.30 2575 ---- ---- ---- ---- 492.50 +13.00 479.50 2600 ---- ---- ---- ---- 513.70 +12.70 501.00 2625 ---- ---- ---- ---- 535.20 ---- ---- 2650 ---- ---- ---- ---- 556.80 ---- ---- OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 11.20 +3.20 8.00 1500 ---- ---- ---- ---- 12.60 +3.50 9.10 1525 ---- ---- ---- ---- 14.00 +3.70 10.30 1550 ---- ---- ---- ---- 15.60 +4.00 11.60 1575 ---- ---- ---- ---- 17.40 +4.40 13.00 1600 ---- ---- ---- ---- 19.30 +4.70 14.60 1625 ---- ---- ---- ---- 21.40 +5.00 16.40 1650 ---- ---- ---- ---- 23.70 +5.40 18.30 1660 ---- ---- ---- ---- 24.70 +5.60 19.10 1670 ---- ---- ---- ---- 25.70 +5.70 20.00 1675 ---- ---- ---- ---- 26.20 +5.80 20.40 1680 ---- ---- ---- ---- 26.80 +5.90 20.90 1690 ---- ---- ---- ---- 27.80 +6.00 21.80 1700 ---- ---- ---- ---- 28.90 +6.10 22.80 1710 ---- ---- ---- ---- 30.10 +6.30 23.80 1720 ---- ---- ---- ---- 31.30 +6.40 24.90 1725 ---- ---- ---- ---- 31.90 +6.50 25.40 1730 ---- ---- ---- ---- 32.50 +6.50 26.00 1740 ---- ---- ---- ---- 33.80 +6.70 27.10 1750 ---- ---- ---- ---- 35.10 +6.80 28.30 1760 ---- ---- ---- ---- 36.50 +6.90 29.60 1765 ---- ---- ---- ---- 37.30 +7.10 30.20 1770 ---- ---- ---- ---- 38.00 +7.10 30.90 1775 ---- ---- ---- ---- 38.80 +7.20 31.60 1780 ---- ---- ---- ---- 39.50 +7.20 32.30 1785 ---- ---- ---- ---- 40.30 +7.30 33.00 1790 ---- ---- ---- ---- 41.10 +7.30 33.80 1795 ---- ---- ---- ---- 41.90 +7.30 34.60 1800 ---- ---- ---- ---- 42.80 +7.50 35.30 1805 ---- ---- ---- ---- 43.70 +7.60 36.10 1810 ---- ---- ---- ---- 44.50 +7.50 37.00 1815 ---- ---- ---- ---- 45.50 +7.70 37.80 1820 ---- ---- ---- ---- 46.40 +7.70 38.70 1825 ---- ---- ---- ---- 47.30 +7.70 39.60 1830 ---- ---- ---- ---- 48.30 +7.80 40.50 1835 ---- ---- ---- ---- 49.30 +7.80 41.50 1840 ---- ---- ---- ---- 50.30 +7.90 42.40 1845 ---- ---- ---- ---- 51.40 +8.00 43.40 1850 ---- ---- ---- ---- 52.50 +8.10 44.40 1855 ---- ---- ---- ---- 53.60 +8.10 45.50 1860 ---- ---- ---- ---- 54.70 +8.10 46.60 1865 ---- ---- ---- ---- 55.90 +8.20 47.70 1870 ---- ---- ---- ---- 57.10 +8.30 48.80 1875 ---- ---- ---- ---- 58.30 +8.30 50.00 1880 ---- ---- ---- ---- 59.60 +8.40 51.20 1885 ---- ---- ---- ---- 60.80 +8.40 52.40 1890 ---- ---- ---- ---- 62.20 +8.50 53.70 1895 ---- ---- ---- ---- 63.50 +8.50 55.00 1900 ---- ---- ---- ---- 64.90 +8.60 56.30 1905 ---- ---- ---- ---- 66.30 +8.70 57.60 1910 ---- ---- ---- ---- 67.70 +8.70 59.00 1915 ---- ---- ---- ---- 69.20 +8.80 60.40 1920 ---- ---- ---- ---- 70.70 +8.90 61.80 1925 ---- ---- ---- ---- 72.30 +9.00 63.30 1930 ---- ---- ---- ---- 73.80 +9.00 64.80 1935 ---- ---- ---- ---- 75.40 +9.10 66.30 1940 ---- ---- ---- ---- 77.10 +9.20 67.90 1945 ---- ---- ---- ---- 78.70 +9.30 69.40 1950 ---- ---- ---- ---- 80.40 +9.40 71.00 1955 ---- ---- ---- ---- 82.20 +9.50 72.70 1960 ---- ---- ---- ---- 83.90 +9.60 74.30 1965 ---- ---- ---- ---- 85.70 +9.70 76.00 1970 ---- ---- ---- ---- 87.60 +9.90 77.70 1975 ---- ---- ---- ---- 89.40 +9.90 79.50 1980 ---- ---- ---- ---- 91.30 +10.10 81.20 1985 ---- ---- ---- ---- 93.30 +10.30 83.00 1990 ---- ---- ---- ---- 95.20 +10.30 84.90 1995 ---- ---- ---- ---- 97.20 +10.50 86.70 2000 ---- ---- ---- ---- 99.30 +10.70 88.60 2005 ---- ---- ---- ---- 101.40 +10.90 90.50 2010 ---- ---- ---- ---- 103.50 +11.10 92.40 2015 ---- ---- ---- ---- 105.60 +11.20 94.40 2020 ---- ---- ---- ---- 107.80 +11.40 96.40 2025 ---- ---- ---- ---- 110.00 +11.50 98.50 2030 ---- ---- ---- ---- 112.20 +11.70 100.50 2035 ---- ---- ---- ---- 114.50 +11.90 102.60 2040 ---- ---- ---- ---- 116.80 +12.00 104.80 2045 ---- ---- ---- ---- 119.10 +12.20 106.90 2050 ---- ---- ---- ---- 121.50 +12.40 109.10 2055 ---- ---- ---- ---- 123.90 +12.60 111.30 2060 ---- ---- ---- ---- 126.30 +12.70 113.60 2065 ---- ---- ---- ---- 128.80 +12.90 115.90 2070 ---- ---- ---- ---- 131.30 +13.10 118.20 2075 ---- ---- ---- ---- 133.80 +13.20 120.60 2080 ---- ---- ---- ---- 136.40 +13.40 123.00 2085 ---- ---- ---- ---- 139.00 +13.60 125.40 2090 ---- ---- ---- ---- 141.60 +13.70 127.90 2095 ---- ---- ---- ---- 144.20 +13.80 130.40 2100 ---- ---- ---- ---- 146.90 +14.00 132.90 2105 ---- ---- ---- ---- 149.60 +14.10 135.50 2110 ---- ---- ---- ---- 152.40 +14.30 138.10 2115 ---- ---- ---- ---- 155.10 +14.40 140.70 2120 ---- ---- ---- ---- 157.90 +14.50 143.40 2125 ---- ---- ---- ---- 160.70 +14.60 146.10 2130 ---- ---- ---- ---- 163.60 +14.80 148.80 2135 ---- ---- ---- ---- 166.50 +15.00 151.50 2140 ---- ---- ---- ---- 169.40 +15.10 154.30 2145 ---- ---- ---- ---- 172.30 +15.20 157.10 2150 ---- ---- ---- ---- 175.30 +15.30 160.00 2155 ---- ---- ---- ---- 178.30 +15.40 162.90 2160 ---- ---- ---- ---- 181.30 +15.50 165.80 2165 ---- ---- ---- ---- 184.30 +15.60 168.70 2170 ---- ---- ---- ---- 187.40 +15.70 171.70 2175 ---- ---- ---- ---- 190.50 +15.80 174.70 2180 ---- ---- ---- ---- 193.60 +15.90 177.70 2185 ---- ---- ---- ---- 196.70 +16.00 180.70 2190 ---- ---- ---- ---- 199.90 +16.10 183.80 2195 ---- ---- ---- ---- 203.10 +16.20 186.90 2200 ---- ---- ---- ---- 206.30 +16.30 190.00 2205 ---- ---- ---- ---- 209.50 +16.40 193.10 2210 ---- ---- ---- ---- 212.70 +16.40 196.30 2215 ---- ---- ---- ---- 216.00 +16.50 199.50 2220 ---- ---- ---- ---- 219.30 +16.60 202.70 2225 ---- ---- ---- ---- 222.60 +16.70 205.90 2230 ---- ---- ---- ---- 225.90 +16.70 209.20 2235 ---- ---- ---- ---- 229.30 +16.80 212.50 2240 ---- ---- ---- ---- 232.70 +16.90 215.80 2245 ---- ---- ---- ---- 236.10 +17.00 219.10 2250 ---- ---- ---- ---- 239.50 +17.10 222.40 2255 ---- ---- ---- ---- 242.90 +17.10 225.80 2260 ---- ---- ---- ---- 246.30 +17.10 229.20 2265 ---- ---- ---- ---- 249.80 +17.20 232.60 2270 ---- ---- ---- ---- 253.30 +17.30 236.00 2275 ---- ---- ---- ---- 256.80 +17.40 239.40 2280 ---- ---- ---- ---- 260.30 +17.40 242.90 2285 ---- ---- ---- ---- 263.80 +17.40 246.40 2290 ---- ---- ---- ---- 267.30 +17.40 249.90 2295 ---- ---- ---- ---- 270.90 +17.50 253.40 2300 ---- ---- ---- ---- 274.50 +17.60 256.90 2305 ---- ---- ---- ---- 278.10 +17.70 260.40 2310 ---- ---- ---- ---- 281.70 +17.70 264.00 2315 ---- ---- ---- ---- 285.30 +17.70 267.60 2320 ---- ---- ---- ---- 288.90 +17.70 271.20 2325 ---- ---- ---- ---- 292.60 +17.80 274.80 2330 ---- ---- ---- ---- 296.30 +17.90 278.40 2335 ---- ---- ---- ---- 300.00 ---- ---- 2340 ---- ---- ---- ---- 303.70 +18.00 285.70 2345 ---- ---- ---- ---- 307.40 ---- ---- 2350 ---- ---- ---- ---- 311.10 +18.00 293.10 2355 ---- ---- ---- ---- 314.80 ---- ---- 2360 ---- ---- ---- ---- 318.60 +18.10 300.50 2365 ---- ---- ---- ---- 322.40 ---- ---- 2370 ---- ---- ---- ---- 326.20 +18.20 308.00 2375 ---- ---- ---- ---- 330.00 +18.30 311.70 2380 ---- ---- ---- ---- 333.80 +18.30 315.50 2390 ---- ---- ---- ---- 341.40 +18.30 323.10 2400 ---- ---- ---- ---- 349.10 +18.30 330.80 2410 ---- ---- ---- ---- 356.90 +18.40 338.50 2420 ---- ---- ---- ---- 364.70 +18.40 346.30 2425 ---- ---- ---- ---- 368.60 +18.40 350.20 2430 ---- ---- ---- ---- 372.60 +18.50 354.10 2440 ---- ---- ---- ---- 380.50 ---- ---- 2450 ---- ---- ---- ---- 388.40 +18.50 369.90 2460 ---- ---- ---- ---- 396.40 ---- ---- 2475 ---- ---- ---- ---- 408.50 +18.60 389.90 2500 ---- ---- ---- ---- 428.80 +18.70 410.10 2525 ---- ---- ---- ---- 449.40 +18.70 430.70 2550 ---- ---- ---- ---- 470.20 +18.70 451.50 2575 ---- ---- ---- ---- 491.30 +18.80 472.50 2600 ---- ---- ---- ---- 512.50 +18.70 493.80 2625 ---- ---- ---- ---- 534.00 +18.70 515.30 2650 ---- ---- ---- ---- 555.60 ---- ---- OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 11.70 +3.10 8.60 1525 ---- ---- ---- ---- 13.30 +3.40 9.90 1550 ---- ---- ---- ---- 15.10 +3.90 11.20 1575 ---- ---- ---- ---- 17.00 +4.20 12.80 1600 ---- ---- ---- ---- 19.10 +4.60 14.50 1625 ---- ---- ---- ---- 21.50 +5.10 16.40 1650 ---- ---- ---- ---- 24.10 +5.60 18.50 1675 ---- ---- ---- ---- 26.90 +6.10 20.80 1680 ---- ---- ---- ---- 27.50 +6.20 21.30 1690 ---- ---- ---- ---- 28.70 +6.40 22.30 1700 ---- ---- ---- ---- 30.00 +6.70 23.30 1710 ---- ---- ---- ---- 31.30 +6.90 24.40 1720 ---- ---- ---- ---- 32.60 +7.00 25.60 1725 ---- ---- ---- ---- 33.30 +7.10 26.20 1730 ---- ---- ---- ---- 34.00 +7.20 26.80 1740 ---- ---- ---- ---- 35.50 +7.50 28.00 1750 ---- ---- ---- ---- 37.00 +7.70 29.30 1760 ---- ---- ---- ---- 38.50 +7.90 30.60 1770 ---- ---- ---- ---- 40.10 +8.10 32.00 1775 ---- ---- ---- ---- 41.00 +8.20 32.80 1780 ---- ---- ---- ---- 41.80 +8.30 33.50 1785 ---- ---- ---- ---- 42.70 +8.40 34.30 1790 ---- ---- ---- ---- 43.60 +8.50 35.10 1795 ---- ---- ---- ---- 44.50 +8.60 35.90 1800 ---- ---- ---- ---- 45.40 +8.70 36.70 1805 ---- ---- ---- ---- 46.30 +8.80 37.50 1810 ---- ---- ---- ---- 47.30 +8.90 38.40 1815 ---- ---- ---- ---- 48.30 +9.10 39.20 1820 ---- ---- ---- ---- 49.30 +9.20 40.10 1825 ---- ---- ---- ---- 50.30 +9.20 41.10 1830 ---- ---- ---- ---- 51.30 +9.30 42.00 1835 ---- ---- ---- ---- 52.40 +9.40 43.00 1840 ---- ---- ---- ---- 53.50 +9.50 44.00 1845 ---- ---- ---- ---- 54.60 +9.60 45.00 1850 ---- ---- ---- ---- 55.70 +9.70 46.00 1855 ---- ---- ---- ---- 56.90 +9.80 47.10 1860 ---- ---- ---- ---- 58.10 +9.90 48.20 1865 ---- ---- ---- ---- 59.30 +10.00 49.30 1870 ---- ---- ---- ---- 60.60 +10.20 50.40 1875 ---- ---- ---- ---- 61.80 +10.20 51.60 1880 ---- ---- ---- ---- 63.10 +10.30 52.80 1885 ---- ---- ---- ---- 64.50 +10.50 54.00 1890 ---- ---- ---- ---- 65.80 +10.60 55.20 1895 ---- ---- ---- ---- 67.20 +10.70 56.50 1900 ---- ---- ---- ---- 68.60 +10.80 57.80 1905 ---- ---- ---- ---- 70.10 +10.90 59.20 1910 ---- ---- ---- ---- 71.60 +11.10 60.50 1915 ---- ---- ---- ---- 73.10 +11.20 61.90 1920 ---- ---- ---- ---- 74.60 +11.30 63.30 1925 ---- ---- ---- ---- 76.20 +11.40 64.80 1930 ---- ---- ---- ---- 77.80 +11.50 66.30 1935 ---- ---- ---- ---- 79.40 +11.60 67.80 1940 ---- ---- ---- ---- 81.10 +11.80 69.30 1945 ---- ---- ---- ---- 82.80 +11.90 70.90 1950 ---- ---- ---- ---- 84.50 +12.00 72.50 1955 ---- ---- ---- ---- 86.20 +12.10 74.10 1960 ---- ---- ---- ---- 88.00 +12.30 75.70 1965 ---- ---- ---- ---- 89.90 +12.50 77.40 1970 ---- ---- ---- ---- 91.70 +12.60 79.10 1975 ---- ---- ---- ---- 93.60 +12.80 80.80 1980 ---- ---- ---- ---- 95.50 +12.90 82.60 1985 ---- ---- ---- ---- 97.50 +13.10 84.40 1990 ---- ---- ---- ---- 99.40 +13.20 86.20 1995 ---- ---- ---- ---- 101.50 +13.40 88.10 2000 ---- ---- ---- ---- 103.50 +13.50 90.00 2005 ---- ---- ---- ---- 105.60 +13.70 91.90 2010 ---- ---- ---- ---- 107.70 +13.90 93.80 2015 ---- ---- ---- ---- 109.90 +14.10 95.80 2020 ---- ---- ---- ---- 112.00 +14.10 97.90 2025 ---- ---- ---- ---- 114.30 +14.40 99.90 2030 ---- ---- ---- ---- 116.50 +14.50 102.00 2035 ---- ---- ---- ---- 118.80 +14.70 104.10 2040 ---- ---- ---- ---- 121.10 +14.80 106.30 2045 ---- ---- ---- ---- 123.50 +15.00 108.50 2050 ---- ---- ---- ---- 125.80 +15.10 110.70 2055 ---- ---- ---- ---- 128.30 +15.30 113.00 2060 ---- ---- ---- ---- 130.70 +15.40 115.30 2065 ---- ---- ---- ---- 133.20 +15.60 117.60 2070 ---- ---- ---- ---- 135.70 +15.70 120.00 2075 ---- ---- ---- ---- 138.20 +15.80 122.40 2080 ---- ---- ---- ---- 140.80 +16.00 124.80 2085 ---- ---- ---- ---- 143.40 +16.10 127.30 2090 ---- ---- ---- ---- 146.00 +16.20 129.80 2095 ---- ---- ---- ---- 148.70 +16.30 132.40 2100 ---- ---- ---- ---- 151.40 +16.50 134.90 2105 ---- ---- ---- ---- 154.10 +16.60 137.50 2110 ---- ---- ---- ---- 156.90 +16.70 140.20 2115 ---- ---- ---- ---- 159.70 +16.80 142.90 2120 ---- ---- ---- ---- 162.50 +16.90 145.60 2125 ---- ---- ---- ---- 165.30 +17.00 148.30 2130 ---- ---- ---- ---- 168.20 +17.10 151.10 2135 ---- ---- ---- ---- 171.10 +17.20 153.90 2140 ---- ---- ---- ---- 174.00 +17.30 156.70 2145 ---- ---- ---- ---- 177.00 +17.40 159.60 2150 ---- ---- ---- ---- 179.90 +17.40 162.50 2155 ---- ---- ---- ---- 182.90 +17.50 165.40 2160 ---- ---- ---- ---- 186.00 +17.60 168.40 2165 ---- ---- ---- ---- 189.00 +17.70 171.30 2170 ---- ---- ---- ---- 192.10 +17.80 174.30 2175 ---- ---- ---- ---- 195.20 +17.80 177.40 2180 ---- ---- ---- ---- 198.30 +17.90 180.40 2185 ---- ---- ---- ---- 201.50 +18.00 183.50 2190 ---- ---- ---- ---- 204.70 +18.10 186.60 2195 ---- ---- ---- ---- 207.80 +18.00 189.80 2200 ---- ---- ---- ---- 211.10 +18.10 193.00 2205 ---- ---- ---- ---- 214.30 +18.20 196.10 2210 ---- ---- ---- ---- 217.60 +18.20 199.40 2215 ---- ---- ---- ---- 220.90 +18.30 202.60 2220 ---- ---- ---- ---- 224.20 +18.30 205.90 2225 ---- ---- ---- ---- 227.50 +18.40 209.10 2230 ---- ---- ---- ---- 230.80 +18.30 212.50 2235 ---- ---- ---- ---- 234.20 +18.40 215.80 2240 ---- ---- ---- ---- 237.60 +18.50 219.10 2245 ---- ---- ---- ---- 241.00 +18.50 222.50 2250 ---- ---- ---- ---- 244.40 +18.50 225.90 2255 ---- ---- ---- ---- 247.80 +18.50 229.30 2260 ---- ---- ---- ---- 251.30 +18.60 232.70 2265 ---- ---- ---- ---- 254.70 +18.50 236.20 2270 ---- ---- ---- ---- 258.20 +18.60 239.60 2275 ---- ---- ---- ---- 261.70 +18.60 243.10 2280 ---- ---- ---- ---- 265.30 +18.70 246.60 2285 ---- ---- ---- ---- 268.80 +18.70 250.10 2290 ---- ---- ---- ---- 272.30 +18.60 253.70 2295 ---- ---- ---- ---- 275.90 +18.70 257.20 2300 ---- ---- ---- ---- 279.50 +18.70 260.80 2305 ---- ---- ---- ---- 283.10 +18.70 264.40 2310 ---- ---- ---- ---- 286.70 +18.70 268.00 2315 ---- ---- ---- ---- 290.30 +18.70 271.60 2320 ---- ---- ---- ---- 294.00 +18.80 275.20 2325 ---- ---- ---- ---- 297.70 +18.80 278.90 2330 ---- ---- ---- ---- 301.30 +18.80 282.50 2335 ---- ---- ---- ---- 305.00 ---- ---- 2340 ---- ---- ---- ---- 308.70 +18.80 289.90 2345 ---- ---- ---- ---- 312.40 ---- ---- 2350 ---- ---- ---- ---- 316.20 +18.80 297.40 2355 ---- ---- ---- ---- 319.90 ---- ---- 2360 ---- ---- ---- ---- 323.70 +18.80 304.90 2365 ---- ---- ---- ---- 327.40 ---- ---- 2370 ---- ---- ---- ---- 331.20 +18.80 312.40 2375 ---- ---- ---- ---- 335.00 +18.80 316.20 2380 ---- ---- ---- ---- 338.80 +18.80 320.00 2390 ---- ---- ---- ---- 346.50 +18.80 327.70 2400 ---- ---- ---- ---- 354.20 +18.80 335.40 2410 ---- ---- ---- ---- 362.00 +18.80 343.20 2420 ---- ---- ---- ---- 369.80 +18.80 351.00 2425 ---- ---- ---- ---- 373.70 +18.70 355.00 2430 ---- ---- ---- ---- 377.70 +18.80 358.90 2440 ---- ---- ---- ---- 385.60 ---- ---- 2450 ---- ---- ---- ---- 393.50 +18.70 374.80 2460 ---- ---- ---- ---- 401.50 ---- ---- 2475 ---- ---- ---- ---- 413.60 +18.70 394.90 2500 ---- ---- ---- ---- 433.90 +18.60 415.30 2525 ---- ---- ---- ---- 454.50 +18.50 436.00 2550 ---- ---- ---- ---- 475.20 +18.30 456.90 2575 ---- ---- ---- ---- 496.30 +18.30 478.00 2600 ---- ---- ---- ---- 517.50 +18.20 499.30 2625 ---- ---- ---- ---- 538.90 +18.00 520.90 2650 ---- ---- ---- ---- 560.40 ---- ---- OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 12.10 +1.10 11.00 1525 ---- ---- ---- ---- 13.70 +1.40 12.30 1550 ---- ---- ---- ---- 15.50 +1.80 13.70 1575 ---- ---- ---- ---- 17.50 +2.20 15.30 1600 ---- ---- ---- ---- 19.70 +2.70 17.00 1625 ---- ---- ---- ---- 22.10 +3.20 18.90 1650 ---- ---- ---- ---- 24.70 +3.70 21.00 1675 ---- ---- ---- ---- 27.60 +4.30 23.30 1690 ---- ---- ---- ---- 29.40 +4.70 24.70 1700 ---- ---- ---- ---- 30.70 +5.00 25.70 1710 ---- ---- ---- ---- 32.00 +5.20 26.80 1720 ---- ---- ---- ---- 33.40 +5.50 27.90 1725 ---- ---- ---- ---- 34.10 +5.70 28.40 1730 ---- ---- ---- ---- 34.90 +5.90 29.00 1740 ---- ---- ---- ---- 36.40 +6.20 30.20 1750 ---- ---- ---- ---- 37.90 +6.50 31.40 1760 ---- ---- ---- ---- 39.50 +6.80 32.70 1770 ---- ---- ---- ---- 41.20 +7.10 34.10 1775 ---- ---- ---- ---- 42.10 +7.30 34.80 1780 ---- ---- ---- ---- 42.90 +7.40 35.50 1790 ---- ---- ---- ---- 44.70 +7.80 36.90 1795 ---- ---- ---- ---- 45.70 +8.00 37.70 1800 ---- ---- ---- ---- 46.60 +8.10 38.50 1805 ---- ---- ---- ---- 47.60 +8.30 39.30 1810 ---- ---- ---- ---- 48.60 +8.50 40.10 1815 ---- ---- ---- ---- 49.60 +8.70 40.90 1820 ---- ---- ---- ---- 50.60 +8.80 41.80 1825 ---- ---- ---- ---- 51.70 +9.00 42.70 1830 ---- ---- ---- ---- 52.70 +9.10 43.60 1835 ---- ---- ---- ---- 53.80 +9.30 44.50 1840 ---- ---- ---- ---- 54.90 +9.40 45.50 1845 ---- ---- ---- ---- 56.10 +9.70 46.40 1850 ---- ---- ---- ---- 57.20 +9.80 47.40 1855 ---- ---- ---- ---- 58.40 +9.90 48.50 1860 ---- ---- ---- ---- 59.60 +10.10 49.50 1865 ---- ---- ---- ---- 60.80 +10.20 50.60 1870 ---- ---- ---- ---- 62.10 +10.40 51.70 1875 ---- ---- ---- ---- 63.40 +10.60 52.80 1880 ---- ---- ---- ---- 64.70 +10.70 54.00 1885 ---- ---- ---- ---- 66.00 +10.80 55.20 1890 ---- ---- ---- ---- 67.30 +10.90 56.40 1895 ---- ---- ---- ---- 68.70 +11.10 57.60 1900 ---- ---- ---- ---- 70.10 +11.20 58.90 1905 ---- ---- ---- ---- 71.50 +11.30 60.20 1910 ---- ---- ---- ---- 73.00 +11.40 61.60 1915 ---- ---- ---- ---- 74.50 +11.60 62.90 1920 ---- ---- ---- ---- 76.00 +11.70 64.30 1925 ---- ---- ---- ---- 77.50 +11.80 65.70 1930 ---- ---- ---- ---- 79.10 +11.90 67.20 1935 ---- ---- ---- ---- 80.70 +12.10 68.60 1940 ---- ---- ---- ---- 82.30 +12.20 70.10 1945 ---- ---- ---- ---- 84.00 +12.30 71.70 1950 ---- ---- ---- ---- 85.60 +12.40 73.20 1955 ---- ---- ---- ---- 87.40 +12.60 74.80 1960 ---- ---- ---- ---- 89.10 +12.70 76.40 1965 ---- ---- ---- ---- 90.90 +12.90 78.00 1970 ---- ---- ---- ---- 92.70 +13.00 79.70 1975 ---- ---- ---- ---- 94.50 +13.10 81.40 1980 ---- ---- ---- ---- 96.40 +13.30 83.10 1985 ---- ---- ---- ---- 98.30 +13.50 84.80 1990 ---- ---- ---- ---- 100.20 +13.60 86.60 1995 ---- ---- ---- ---- 102.20 +13.80 88.40 2000 ---- ---- ---- ---- 104.20 +14.00 90.20 2005 ---- ---- ---- ---- 106.20 +14.20 92.00 2010 ---- ---- ---- ---- 108.30 +14.40 93.90 2015 ---- ---- ---- ---- 110.40 +14.60 95.80 2020 ---- ---- ---- ---- 112.50 +14.70 97.80 2025 ---- ---- ---- ---- 114.70 +15.00 99.70 2030 ---- ---- ---- ---- 116.80 +15.00 101.80 2035 ---- ---- ---- ---- 119.10 +15.30 103.80 2040 ---- ---- ---- ---- 121.30 +15.40 105.90 2045 ---- ---- ---- ---- 123.60 +15.50 108.10 2050 ---- ---- ---- ---- 126.00 +15.80 110.20 2055 ---- ---- ---- ---- 128.30 +15.90 112.40 2060 ---- ---- ---- ---- 130.70 +16.00 114.70 2065 ---- ---- ---- ---- 133.20 +16.20 117.00 2070 ---- ---- ---- ---- 135.60 +16.30 119.30 2075 ---- ---- ---- ---- 138.10 +16.50 121.60 2080 ---- ---- ---- ---- 140.70 +16.70 124.00 2085 ---- ---- ---- ---- 143.20 +16.90 126.30 2090 ---- ---- ---- ---- 145.80 +17.00 128.80 2095 ---- ---- ---- ---- 148.40 +17.20 131.20 2100 ---- ---- ---- ---- 151.10 +17.40 133.70 2105 ---- ---- ---- ---- 153.80 +17.70 136.10 2110 ---- ---- ---- ---- 156.50 +17.90 138.60 2115 ---- ---- ---- ---- 159.30 +18.10 141.20 2120 ---- ---- ---- ---- 162.00 +18.30 143.70 2125 ---- ---- ---- ---- 164.80 +18.50 146.30 2130 ---- ---- ---- ---- 167.70 +18.80 148.90 2135 ---- ---- ---- ---- 170.50 +19.00 151.50 2140 ---- ---- ---- ---- 173.40 +19.20 154.20 2145 ---- ---- ---- ---- 176.30 +19.40 156.90 2150 ---- ---- ---- ---- 179.30 +19.70 159.60 2155 ---- ---- ---- ---- 182.20 +19.90 162.30 2160 ---- ---- ---- ---- 185.20 +20.20 165.00 2165 ---- ---- ---- ---- 188.30 +20.50 167.80 2170 ---- ---- ---- ---- 191.30 +20.80 170.50 2175 ---- ---- ---- ---- 194.40 +21.10 173.30 2180 ---- ---- ---- ---- 197.50 +21.30 176.20 2185 ---- ---- ---- ---- 200.60 +21.60 179.00 2190 ---- ---- ---- ---- 203.70 +21.80 181.90 2195 ---- ---- ---- ---- 206.90 +22.10 184.80 2200 ---- ---- ---- ---- 210.10 +22.40 187.70 2205 ---- ---- ---- ---- 213.30 +22.70 190.60 2210 ---- ---- ---- ---- 216.50 +22.90 193.60 2215 ---- ---- ---- ---- 219.70 +23.20 196.50 2220 ---- ---- ---- ---- 223.00 +23.50 199.50 2225 ---- ---- ---- ---- 226.20 +23.60 202.60 2230 ---- ---- ---- ---- 229.50 +23.90 205.60 2235 ---- ---- ---- ---- 232.90 +24.30 208.60 2240 ---- ---- ---- ---- 236.20 +24.50 211.70 2245 ---- ---- ---- ---- 239.50 +24.70 214.80 2250 ---- ---- ---- ---- 242.90 +25.00 217.90 2255 ---- ---- ---- ---- 246.30 +25.20 221.10 2260 ---- ---- ---- ---- 249.70 +25.50 224.20 2265 ---- ---- ---- ---- 253.10 +25.70 227.40 2270 ---- ---- ---- ---- 256.50 +25.90 230.60 2275 ---- ---- ---- ---- 259.90 +26.10 233.80 2280 ---- ---- ---- ---- 263.40 +26.40 237.00 2285 ---- ---- ---- ---- 266.80 +26.50 240.30 2290 ---- ---- ---- ---- 270.30 +26.80 243.50 2295 ---- ---- ---- ---- 273.80 +27.00 246.80 2300 ---- ---- ---- ---- 277.30 +27.20 250.10 2305 ---- ---- ---- ---- 280.80 +27.40 253.40 2310 ---- ---- ---- ---- 284.40 +27.60 256.80 2315 ---- ---- ---- ---- 287.90 +27.80 260.10 2320 ---- ---- ---- ---- 291.50 +28.00 263.50 2325 ---- ---- ---- ---- 295.00 +28.10 266.90 2330 ---- ---- ---- ---- 298.60 +28.30 270.30 2335 ---- ---- ---- ---- 302.20 +28.50 273.70 2340 ---- ---- ---- ---- 305.80 +28.60 277.20 2345 ---- ---- ---- ---- 309.40 ---- ---- 2350 ---- ---- ---- ---- 313.10 +29.00 284.10 2355 ---- ---- ---- ---- 316.70 ---- ---- 2360 ---- ---- ---- ---- 320.40 +29.30 291.10 2365 ---- ---- ---- ---- 324.00 ---- ---- 2370 ---- ---- ---- ---- 327.70 +29.50 298.20 2375 ---- ---- ---- ---- 331.40 +29.70 301.70 2380 ---- ---- ---- ---- 335.10 +29.80 305.30 2390 ---- ---- ---- ---- 342.60 +30.10 312.50 2400 ---- ---- ---- ---- 350.10 +30.40 319.70 2410 ---- ---- ---- ---- 357.70 +30.60 327.10 2420 ---- ---- ---- ---- 365.30 +30.90 334.40 2425 ---- ---- ---- ---- 369.10 +31.00 338.10 2430 ---- ---- ---- ---- 372.90 +31.00 341.90 2440 ---- ---- ---- ---- 380.60 +31.30 349.30 2450 ---- ---- ---- ---- 388.40 +31.50 356.90 2460 ---- ---- ---- ---- 396.10 ---- ---- 2470 ---- ---- ---- ---- 404.00 ---- ---- 2475 ---- ---- ---- ---- 407.90 +31.90 376.00 2500 ---- ---- ---- ---- 427.80 +32.40 395.40 2525 ---- ---- ---- ---- 447.80 +32.70 415.10 2550 ---- ---- ---- ---- 468.20 +33.00 435.20 2575 ---- ---- ---- ---- 488.70 +33.20 455.50 2600 ---- ---- ---- ---- 509.50 +33.50 476.00 2625 ---- ---- ---- ---- 530.50 +33.60 496.90 2650 ---- ---- ---- ---- 551.70 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .90 +.60 .30 1025 ---- ---- ---- ---- 1.10 +.70 .40 1050 ---- ---- ---- ---- 1.30 +.80 .50 1075 ---- ---- ---- ---- 1.50 +.90 .60 1100 ---- ---- ---- ---- 1.80 +1.00 .80 1125 ---- ---- ---- ---- 2.10 +1.20 .90 1130 ---- ---- ---- ---- 2.20 +1.20 1.00 1140 ---- ---- ---- ---- 2.40 +1.30 1.10 1150 ---- ---- ---- ---- 2.50 +1.30 1.20 1160 ---- ---- ---- ---- 2.70 +1.50 1.20 1170 ---- ---- ---- ---- 2.90 +1.60 1.30 1175 ---- ---- ---- ---- 3.00 +1.60 1.40 1180 ---- ---- ---- ---- 3.10 +1.70 1.40 1190 ---- ---- ---- ---- 3.20 +1.60 1.60 1200 ---- ---- ---- ---- 3.50 +1.80 1.70 1210 ---- ---- ---- ---- 3.70 +1.90 1.80 1220 ---- ---- ---- ---- 3.90 +2.00 1.90 1225 ---- ---- ---- ---- 4.00 +2.00 2.00 1230 ---- ---- ---- ---- 4.10 +2.00 2.10 1235 ---- ---- ---- ---- 4.30 +2.10 2.20 1240 ---- ---- ---- ---- 4.40 +2.20 2.20 1245 ---- ---- ---- ---- 4.50 +2.20 2.30 1250 ---- ---- ---- ---- 4.60 +2.20 2.40 70 1255 ---- ---- ---- ---- 4.80 +2.30 2.50 1260 ---- ---- ---- ---- 4.90 +2.30 2.60 1265 ---- ---- ---- ---- 5.00 +2.30 2.70 1270 ---- ---- ---- ---- 5.20 +2.50 2.70 1275 ---- ---- ---- ---- 5.30 +2.50 2.80 1280 ---- ---- ---- ---- 5.50 +2.60 2.90 1285 ---- ---- ---- ---- 5.60 +2.60 3.00 1290 ---- ---- ---- ---- 5.80 +2.70 3.10 1295 ---- ---- ---- ---- 6.00 +2.80 3.20 1300 ---- ---- ---- ---- 6.10 +2.80 3.30 1305 ---- ---- ---- ---- 6.30 +2.80 3.50 1310 ---- ---- ---- ---- 6.50 +2.90 3.60 1315 ---- ---- ---- ---- 6.60 +2.90 3.70 1320 ---- ---- ---- ---- 6.80 +3.00 3.80 1325 ---- ---- ---- ---- 7.00 +3.10 3.90 1330 ---- ---- ---- ---- 7.20 +3.10 4.10 1335 ---- ---- ---- ---- 7.40 +3.20 4.20 1340 ---- ---- ---- ---- 7.60 +3.30 4.30 1345 ---- ---- ---- ---- 7.80 +3.30 4.50 1350 ---- ---- ---- ---- 8.00 +3.40 4.60 1355 ---- ---- ---- ---- 8.20 +3.50 4.70 1360 ---- ---- ---- ---- 8.40 +3.50 4.90 1365 ---- ---- ---- ---- 8.60 +3.60 5.00 1370 ---- ---- ---- ---- 8.90 +3.70 5.20 1375 ---- ---- ---- ---- 9.10 +3.70 5.40 1380 ---- ---- ---- ---- 9.30 +3.80 5.50 1385 ---- ---- ---- ---- 9.60 +3.90 5.70 1390 ---- ---- ---- ---- 9.80 +3.90 5.90 1395 ---- ---- ---- ---- 10.00 +4.00 6.00 1400 ---- ---- ---- ---- 10.30 +4.10 6.20 1405 ---- ---- ---- ---- 10.60 +4.20 6.40 1410 ---- ---- ---- ---- 10.80 +4.20 6.60 1415 ---- ---- ---- ---- 11.10 +4.30 6.80 1420 ---- ---- ---- ---- 11.40 +4.40 7.00 1425 ---- ---- ---- ---- 11.60 +4.40 7.20 1430 ---- ---- ---- ---- 11.90 +4.50 7.40 1435 ---- ---- ---- ---- 12.20 +4.60 7.60 1440 ---- ---- ---- ---- 12.50 +4.70 7.80 1445 ---- ---- ---- ---- 12.80 +4.80 8.00 1450 ---- ---- ---- ---- 13.10 +4.80 8.30 1455 ---- ---- ---- ---- 13.40 +4.90 8.50 1460 ---- ---- ---- ---- 13.70 +5.00 8.70 1465 ---- ---- ---- ---- 14.10 +5.10 9.00 1470 ---- ---- ---- ---- 14.40 +5.20 9.20 1475 ---- ---- ---- ---- 14.70 +5.20 9.50 1480 ---- ---- ---- ---- 15.10 +5.40 9.70 1485 ---- ---- ---- ---- 15.40 +5.40 10.00 1490 ---- ---- ---- ---- 15.80 +5.50 10.30 1495 ---- ---- ---- ---- 16.10 +5.60 10.50 1500 ---- ---- ---- ---- 16.50 +5.70 10.80 1505 ---- ---- ---- ---- 16.90 +5.80 11.10 1510 ---- ---- ---- ---- 17.20 +5.80 11.40 1515 ---- ---- ---- ---- 17.60 +5.90 11.70 1520 ---- ---- ---- ---- 18.00 +6.00 12.00 1525 ---- ---- ---- ---- 18.40 +6.10 12.30 1530 ---- ---- ---- ---- 18.80 +6.20 12.60 1535 ---- ---- ---- ---- 19.20 +6.30 12.90 1540 ---- ---- ---- ---- 19.60 +6.40 13.20 1545 ---- ---- ---- ---- 20.00 +6.40 13.60 1550 ---- ---- ---- ---- 20.50 +6.60 13.90 1555 ---- ---- ---- ---- 20.90 +6.60 14.30 1560 ---- ---- ---- ---- 21.30 +6.70 14.60 1565 ---- ---- ---- ---- 21.80 +6.80 15.00 1570 ---- ---- ---- ---- 22.20 +6.90 15.30 1575 ---- ---- ---- ---- 22.70 +7.00 15.70 1580 ---- ---- ---- ---- 23.20 +7.10 16.10 1585 ---- ---- ---- ---- 23.60 +7.20 16.40 1590 ---- ---- ---- ---- 24.10 +7.30 16.80 1595 ---- ---- ---- ---- 24.60 +7.40 17.20 1600 ---- ---- ---- ---- 25.10 +7.50 17.60 1605 ---- ---- ---- ---- 25.60 +7.60 18.00 1610 ---- ---- ---- ---- 26.10 +7.70 18.40 1615 ---- ---- ---- ---- 26.60 +7.70 18.90 1620 ---- ---- ---- ---- 27.10 +7.80 19.30 1625 ---- ---- ---- ---- 27.60 +7.90 19.70 1630 ---- ---- ---- ---- 28.20 +8.10 20.10 1635 ---- ---- ---- ---- 28.70 +8.10 20.60 1640 ---- ---- ---- ---- 29.20 +8.20 21.00 1645 ---- ---- ---- ---- 29.80 +8.30 21.50 1650 ---- ---- ---- ---- 30.30 +8.30 22.00 1655 ---- ---- ---- ---- 30.90 +8.50 22.40 1660 ---- ---- ---- ---- 31.40 +8.50 22.90 1665 ---- ---- ---- ---- 32.00 +8.60 23.40 1670 ---- ---- ---- ---- 32.60 +8.70 23.90 1675 ---- ---- ---- ---- 33.10 +8.70 24.40 1680 ---- ---- ---- ---- 33.70 +8.80 24.90 1685 ---- ---- ---- ---- 34.30 +8.90 25.40 1690 ---- ---- ---- ---- 34.90 +9.00 25.90 1695 ---- ---- ---- ---- 35.50 +9.10 26.40 1700 ---- ---- ---- ---- 36.10 +9.20 26.90 100 1705 ---- ---- ---- ---- 36.80 +9.30 27.50 1710 ---- ---- ---- ---- 37.40 +9.40 28.00 1715 ---- ---- ---- ---- 38.00 +9.40 28.60 1720 ---- ---- ---- ---- 38.70 +9.60 29.10 1725 ---- ---- ---- ---- 39.30 +9.60 29.70 1730 ---- ---- ---- ---- 40.00 +9.70 30.30 1735 ---- ---- ---- ---- 40.70 +9.80 30.90 1740 ---- ---- ---- ---- 41.30 +9.80 31.50 1745 ---- ---- ---- ---- 42.00 +9.90 32.10 1750 ---- ---- ---- ---- 42.70 +10.00 32.70 1755 ---- ---- ---- ---- 43.50 +10.10 33.40 1760 ---- ---- ---- ---- 44.20 +10.20 34.00 1765 ---- ---- ---- ---- 45.00 +10.30 34.70 1770 ---- ---- ---- ---- 45.70 +10.30 35.40 1775 ---- ---- ---- ---- 46.50 +10.50 36.00 1780 ---- ---- ---- ---- 47.30 +10.60 36.70 1785 ---- ---- ---- ---- 48.10 +10.60 37.50 1790 ---- ---- ---- ---- 48.90 +10.70 38.20 1795 ---- ---- ---- ---- 49.80 +10.80 39.00 1800 ---- ---- ---- ---- 50.60 +10.90 39.70 1805 ---- ---- ---- ---- 51.50 +11.00 40.50 1810 ---- ---- ---- ---- 52.40 +11.10 41.30 1815 ---- ---- ---- ---- 53.40 +11.30 42.10 1820 ---- ---- ---- ---- 54.30 +11.30 43.00 1825 ---- ---- ---- ---- 55.30 +11.50 43.80 1830 ---- ---- ---- ---- 56.30 +11.60 44.70 1835 ---- ---- ---- ---- 57.30 +11.70 45.60 1840 ---- ---- ---- ---- 58.30 +11.80 46.50 1845 ---- ---- ---- ---- 59.40 +11.90 47.50 1850 ---- ---- ---- ---- 60.50 +12.00 48.50 1855 ---- ---- ---- ---- 61.60 +12.10 49.50 1860 ---- ---- ---- ---- 62.70 +12.20 50.50 1865 ---- ---- ---- ---- 63.90 +12.40 51.50 1870 ---- ---- ---- ---- 65.10 +12.50 52.60 1875 ---- ---- ---- ---- 66.30 +12.60 53.70 1880 ---- ---- ---- ---- 67.60 +12.70 54.90 1885 ---- ---- ---- ---- 68.90 +12.90 56.00 1890 ---- ---- ---- ---- 70.20 +13.00 57.20 1895 ---- ---- ---- ---- 71.60 +13.20 58.40 1900 ---- ---- ---- ---- 73.00 +13.30 59.70 1905 ---- ---- ---- ---- 74.40 +13.40 61.00 1910 ---- ---- ---- ---- 75.90 +13.60 62.30 1915 ---- ---- ---- ---- 77.30 +13.60 63.70 1920 ---- ---- ---- ---- 78.90 +13.90 65.00 1925 ---- ---- ---- ---- 80.40 +13.90 66.50 1930 ---- ---- ---- ---- 82.00 +14.10 67.90 1935 ---- ---- ---- ---- 83.60 +14.20 69.40 1940 ---- ---- ---- ---- 85.30 +14.40 70.90 1945 ---- ---- ---- ---- 86.90 +14.40 72.50 1950 ---- ---- ---- ---- 88.70 +14.70 74.00 1955 ---- ---- ---- ---- 90.40 +14.70 75.70 1960 ---- ---- ---- ---- 92.20 +14.90 77.30 1965 ---- ---- ---- ---- 94.00 +15.00 79.00 1970 ---- ---- ---- ---- 95.90 +15.20 80.70 1975 ---- ---- ---- ---- 97.70 +15.20 82.50 1980 ---- ---- ---- ---- 99.70 +15.40 84.30 1985 ---- ---- ---- ---- 101.60 +15.50 86.10 1990 ---- ---- ---- ---- 103.60 +15.60 88.00 1995 ---- ---- ---- ---- 105.60 +15.70 89.90 2000 ---- ---- ---- ---- 107.70 +15.80 91.90 2005 ---- ---- ---- ---- 109.70 +15.80 93.90 2010 ---- ---- ---- ---- 111.90 +16.00 95.90 2015 ---- ---- ---- ---- 114.00 +16.00 98.00 2020 ---- ---- ---- ---- 116.20 +16.10 100.10 2025 ---- ---- ---- ---- 118.40 +16.20 102.20 2030 ---- ---- ---- ---- 120.70 +16.30 104.40 2035 ---- ---- ---- ---- 122.90 +16.30 106.60 2040 ---- ---- ---- ---- 125.30 +16.50 108.80 2045 ---- ---- ---- ---- 127.60 +16.50 111.10 2050 ---- ---- ---- ---- 130.00 +16.60 113.40 2055 ---- ---- ---- ---- 132.40 +16.60 115.80 2060 ---- ---- ---- ---- 134.80 +16.60 118.20 2065 ---- ---- ---- ---- 137.30 +16.70 120.60 2070 ---- ---- ---- ---- 139.80 +16.70 123.10 2075 ---- ---- ---- ---- 142.30 +16.80 125.50 2080 ---- ---- ---- ---- 144.90 +16.80 128.10 2085 ---- ---- ---- ---- 147.50 +16.90 130.60 2090 ---- ---- ---- ---- 150.10 +16.90 133.20 2095 ---- ---- ---- ---- 152.80 +16.90 135.90 2100 ---- ---- ---- ---- 155.40 +16.90 138.50 2105 ---- ---- ---- ---- 158.20 +17.00 141.20 2110 ---- ---- ---- ---- 160.90 +16.90 144.00 2115 ---- ---- ---- ---- 163.70 +17.00 146.70 2120 ---- ---- ---- ---- 166.50 +17.00 149.50 2125 ---- ---- ---- ---- 169.30 +16.90 152.40 2130 ---- ---- ---- ---- 172.10 +16.90 155.20 2135 ---- ---- ---- ---- 175.00 +16.90 158.10 2140 ---- ---- ---- ---- 177.90 +16.90 161.00 2145 ---- ---- ---- ---- 180.80 +16.80 164.00 2150 ---- ---- ---- ---- 183.80 +16.90 166.90 2155 ---- ---- ---- ---- 186.80 +16.90 169.90 2160 ---- ---- ---- ---- 189.80 +16.80 173.00 2165 ---- ---- ---- ---- 192.80 +16.80 176.00 2170 ---- ---- ---- ---- 195.80 +16.70 179.10 2175 ---- ---- ---- ---- 198.90 +16.70 182.20 2180 ---- ---- ---- ---- 202.00 +16.60 185.40 2185 ---- ---- ---- ---- 205.10 +16.60 188.50 2190 ---- ---- ---- ---- 208.20 +16.50 191.70 2195 ---- ---- ---- ---- 211.40 +16.50 194.90 2200 ---- ---- ---- ---- 214.60 +16.40 198.20 2205 ---- ---- ---- ---- 217.80 +16.40 201.40 2210 ---- ---- ---- ---- 221.00 +16.30 204.70 2215 ---- ---- ---- ---- 224.20 +16.20 208.00 2220 ---- ---- ---- ---- 227.50 +16.20 211.30 2225 ---- ---- ---- ---- 230.80 +16.20 214.60 2230 ---- ---- ---- ---- 234.10 +16.10 218.00 2235 ---- ---- ---- ---- 237.40 +16.00 221.40 2240 ---- ---- ---- ---- 240.70 +15.90 224.80 2245 ---- ---- ---- ---- 244.10 +15.90 228.20 2250 ---- ---- ---- ---- 247.40 +15.80 231.60 2255 ---- ---- ---- ---- 250.80 +15.80 235.00 2260 ---- ---- ---- ---- 254.20 +15.70 238.50 2265 ---- ---- ---- ---- 257.60 +15.60 242.00 2270 ---- ---- ---- ---- 261.10 +15.60 245.50 2275 ---- ---- ---- ---- 264.50 +15.50 249.00 2280 ---- ---- ---- ---- 267.90 +15.40 252.50 2285 ---- ---- ---- ---- 271.40 +15.40 256.00 2290 ---- ---- ---- ---- 274.90 +15.30 259.60 2295 ---- ---- ---- ---- 278.40 +15.30 263.10 2300 ---- ---- ---- ---- 281.90 +15.20 266.70 2305 ---- ---- ---- ---- 285.40 +15.10 270.30 2310 ---- ---- ---- ---- 289.00 +15.10 273.90 2315 ---- ---- ---- ---- 292.50 +15.00 277.50 2320 ---- ---- ---- ---- 296.10 +15.00 281.10 2325 ---- ---- ---- ---- 299.70 +15.00 284.70 2330 ---- ---- ---- ---- 303.20 +14.90 288.30 2335 ---- ---- ---- ---- 306.80 +14.80 292.00 2340 ---- ---- ---- ---- 310.50 +14.90 295.60 2345 ---- ---- ---- ---- 314.10 +14.80 299.30 2350 ---- ---- ---- ---- 317.70 +14.70 303.00 2355 ---- ---- ---- ---- 321.40 +14.80 306.60 2360 ---- ---- ---- ---- 325.00 +14.70 310.30 2365 ---- ---- ---- ---- 328.70 +14.70 314.00 2370 ---- ---- ---- ---- 332.40 +14.70 317.70 2375 ---- ---- ---- ---- 336.10 +14.60 321.50 2380 ---- ---- ---- ---- 339.80 +14.60 325.20 2390 ---- ---- ---- ---- 347.20 +14.50 332.70 2400 ---- ---- ---- ---- 354.70 +14.50 340.20 2410 ---- ---- ---- ---- 362.20 +14.40 347.80 2420 ---- ---- ---- ---- 369.80 +14.50 355.30 2425 ---- ---- ---- ---- 373.60 +14.40 359.20 2430 ---- ---- ---- ---- 377.40 +14.40 363.00 2440 ---- ---- ---- ---- 385.00 +14.40 370.60 2450 ---- ---- ---- ---- 392.70 +14.40 378.30 2460 ---- ---- ---- ---- 400.40 +14.30 386.10 2470 ---- ---- ---- ---- 408.20 +14.40 393.80 2475 ---- ---- ---- ---- 412.10 +14.40 397.70 2500 ---- ---- ---- ---- 431.60 +14.30 417.30 2525 ---- ---- ---- ---- 451.40 +14.30 437.10 2550 ---- ---- ---- ---- 471.40 +14.40 457.00 2575 ---- ---- ---- ---- 491.50 +14.30 477.20 2600 ---- ---- ---- ---- 511.90 +14.40 497.50 2625 ---- ---- ---- ---- 532.40 +14.40 518.00 2650 ---- ---- ---- ---- 553.10 +14.40 538.70 3000 ---- ---- ---- ---- 858.80 +13.50 845.30 3450 ---- ---- ---- ---- 1284.10 ---- ---- 3475 ---- ---- ---- ---- 1308.40 +9.10 1299.30 3500 ---- ---- ---- ---- 1332.70 +8.80 1323.90 4000 ---- ---- ---- ---- 1828.90 +6.30 1822.60 950 ---- ---- ---- ---- .60 +.40 .20 975 ---- ---- ---- ---- .70 +.40 .30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.90 +1.50 1.40 1050 ---- ---- ---- ---- 3.30 +1.70 1.60 1075 ---- ---- ---- ---- 3.80 +1.90 1.90 1100 ---- ---- ---- ---- 4.40 +2.20 2.20 1125 ---- ---- ---- ---- 5.00 +2.40 2.60 1150 ---- ---- ---- ---- 5.70 +2.70 3.00 1175 ---- ---- ---- ---- 6.40 +2.90 3.50 1200 ---- ---- ---- ---- 7.30 +3.20 4.10 1220 ---- ---- ---- ---- 8.00 +3.40 4.60 1225 ---- ---- ---- ---- 8.20 +3.50 4.70 1230 ---- ---- ---- ---- 8.40 +3.60 4.80 1240 ---- ---- ---- ---- 8.80 +3.70 5.10 1250 ---- ---- ---- ---- 9.20 +3.80 5.40 1260 ---- ---- ---- ---- 9.60 +3.90 5.70 1270 ---- ---- ---- ---- 10.10 +4.10 6.00 1275 ---- ---- ---- ---- 10.30 +4.20 6.10 1280 ---- ---- ---- ---- 10.60 +4.30 6.30 1290 ---- ---- ---- ---- 11.00 +4.40 6.60 1300 ---- ---- ---- ---- 11.50 +4.50 7.00 1310 ---- ---- ---- ---- 12.00 +4.70 7.30 1315 ---- ---- ---- ---- 12.30 +4.80 7.50 1320 ---- ---- ---- ---- 12.60 +4.90 7.70 1325 ---- ---- ---- ---- 12.80 +4.90 7.90 1330 ---- ---- ---- ---- 13.10 +5.00 8.10 1335 ---- ---- ---- ---- 13.40 +5.10 8.30 1340 ---- ---- ---- ---- 13.70 +5.20 8.50 1345 ---- ---- ---- ---- 14.00 +5.30 8.70 1350 ---- ---- ---- ---- 14.30 +5.30 9.00 1355 ---- ---- ---- ---- 14.60 +5.40 9.20 1360 ---- ---- ---- ---- 14.90 +5.50 9.40 1365 ---- ---- ---- ---- 15.20 +5.60 9.60 1370 ---- ---- ---- ---- 15.50 +5.60 9.90 1375 ---- ---- ---- ---- 15.80 +5.70 10.10 1380 ---- ---- ---- ---- 16.10 +5.80 10.30 1385 ---- ---- ---- ---- 16.50 +5.90 10.60 1390 ---- ---- ---- ---- 16.80 +6.00 10.80 1395 ---- ---- ---- ---- 17.20 +6.10 11.10 1400 ---- ---- ---- ---- 17.50 +6.10 11.40 1405 ---- ---- ---- ---- 17.80 +6.20 11.60 1410 ---- ---- ---- ---- 18.20 +6.30 11.90 1415 ---- ---- ---- ---- 18.60 +6.40 12.20 1420 ---- ---- ---- ---- 18.90 +6.40 12.50 1425 ---- ---- ---- ---- 19.30 +6.60 12.70 1430 ---- ---- ---- ---- 19.70 +6.70 13.00 1435 ---- ---- ---- ---- 20.10 +6.80 13.30 1440 ---- ---- ---- ---- 20.50 +6.90 13.60 1445 ---- ---- ---- ---- 20.90 +7.00 13.90 1450 ---- ---- ---- ---- 21.30 +7.00 14.30 1455 ---- ---- ---- ---- 21.70 +7.10 14.60 1460 ---- ---- ---- ---- 22.10 +7.20 14.90 1465 ---- ---- ---- ---- 22.50 +7.30 15.20 1470 ---- ---- ---- ---- 22.90 +7.30 15.60 1475 ---- ---- ---- ---- 23.40 +7.50 15.90 1480 ---- ---- ---- ---- 23.80 +7.50 16.30 1485 ---- ---- ---- ---- 24.20 +7.60 16.60 1490 ---- ---- ---- ---- 24.70 +7.70 17.00 1495 ---- ---- ---- ---- 25.10 +7.80 17.30 1500 ---- ---- ---- ---- 25.60 +7.90 17.70 1505 ---- ---- ---- ---- 26.10 +8.00 18.10 1510 ---- ---- ---- ---- 26.50 +8.00 18.50 1515 ---- ---- ---- ---- 27.00 +8.10 18.90 1520 ---- ---- ---- ---- 27.50 +8.20 19.30 1525 ---- ---- ---- ---- 28.00 +8.30 19.70 1530 ---- ---- ---- ---- 28.50 +8.40 20.10 1535 ---- ---- ---- ---- 29.00 +8.50 20.50 1540 ---- ---- ---- ---- 29.50 +8.50 21.00 1545 ---- ---- ---- ---- 30.10 +8.70 21.40 1550 ---- ---- ---- ---- 30.60 +8.70 21.90 1555 ---- ---- ---- ---- 31.10 +8.80 22.30 1560 ---- ---- ---- ---- 31.70 +8.90 22.80 1565 ---- ---- ---- ---- 32.20 +8.90 23.30 1570 ---- ---- ---- ---- 32.80 +9.10 23.70 1575 ---- ---- ---- ---- 33.30 +9.10 24.20 1580 ---- ---- ---- ---- 33.90 +9.20 24.70 1585 ---- ---- ---- ---- 34.50 +9.30 25.20 1590 ---- ---- ---- ---- 35.00 +9.30 25.70 1595 ---- ---- ---- ---- 35.60 +9.40 26.20 1600 ---- ---- ---- ---- 36.20 +9.40 26.80 1605 ---- ---- ---- ---- 36.80 +9.50 27.30 1610 ---- ---- ---- ---- 37.40 +9.60 27.80 1615 ---- ---- ---- ---- 38.00 +9.60 28.40 1620 ---- ---- ---- ---- 38.60 +9.70 28.90 1625 ---- ---- ---- ---- 39.20 +9.70 29.50 1630 ---- ---- ---- ---- 39.90 +9.80 30.10 1635 ---- ---- ---- ---- 40.50 +9.90 30.60 1640 ---- ---- ---- ---- 41.10 +9.90 31.20 1645 ---- ---- ---- ---- 41.80 +10.00 31.80 1650 ---- ---- ---- ---- 42.40 +10.00 32.40 1655 ---- ---- ---- ---- 43.10 +10.10 33.00 1660 ---- ---- ---- ---- 43.70 +10.10 33.60 1665 ---- ---- ---- ---- 44.40 +10.20 34.20 1670 ---- ---- ---- ---- 45.10 +10.30 34.80 1675 ---- ---- ---- ---- 45.70 +10.30 35.40 1680 ---- ---- ---- ---- 46.40 +10.30 36.10 1685 ---- ---- ---- ---- 47.10 +10.40 36.70 1690 ---- ---- ---- ---- 47.80 +10.50 37.30 1695 ---- ---- ---- ---- 48.50 +10.50 38.00 1700 ---- ---- ---- ---- 49.20 +10.60 38.60 1705 ---- ---- ---- ---- 49.90 +10.60 39.30 1710 ---- ---- ---- ---- 50.60 +10.60 40.00 1715 ---- ---- ---- ---- 51.30 +10.70 40.60 1720 ---- ---- ---- ---- 52.00 +10.70 41.30 1725 ---- ---- ---- ---- 52.70 +10.70 42.00 1730 ---- ---- ---- ---- 53.50 +10.80 42.70 1735 ---- ---- ---- ---- 54.20 +10.80 43.40 1740 ---- ---- ---- ---- 54.90 +10.80 44.10 1745 ---- ---- ---- ---- 55.70 +10.90 44.80 1750 ---- ---- ---- ---- 56.50 +11.00 45.50 1755 ---- ---- ---- ---- 57.20 +11.00 46.20 1760 ---- ---- ---- ---- 58.00 +11.10 46.90 1765 ---- ---- ---- ---- 58.80 +11.10 47.70 1770 ---- ---- ---- ---- 59.60 +11.20 48.40 1775 ---- ---- ---- ---- 60.40 +11.20 49.20 1780 ---- ---- ---- ---- 61.20 +11.20 50.00 1785 ---- ---- ---- ---- 62.00 +11.30 50.70 1790 ---- ---- ---- ---- 62.80 +11.30 51.50 1795 ---- ---- ---- ---- 63.70 +11.40 52.30 1800 ---- ---- ---- ---- 64.60 +11.50 53.10 1805 ---- ---- ---- ---- 65.40 +11.40 54.00 1810 ---- ---- ---- ---- 66.30 +11.50 54.80 1815 ---- ---- ---- ---- 67.20 +11.50 55.70 1820 ---- ---- ---- ---- 68.20 +11.60 56.60 1825 ---- ---- ---- ---- 69.10 +11.70 57.40 1830 ---- ---- ---- ---- 70.10 +11.70 58.40 1835 ---- ---- ---- ---- 71.00 +11.70 59.30 1840 ---- ---- ---- ---- 72.00 +11.80 60.20 1845 ---- ---- ---- ---- 73.10 +11.90 61.20 1850 ---- ---- ---- ---- 74.10 +11.90 62.20 1855 ---- ---- ---- ---- 75.20 +12.00 63.20 1860 ---- ---- ---- ---- 76.20 +12.00 64.20 1865 ---- ---- ---- ---- 77.30 +12.10 65.20 1870 ---- ---- ---- ---- 78.50 +12.20 66.30 1875 ---- ---- ---- ---- 79.60 +12.20 67.40 1880 ---- ---- ---- ---- 80.80 +12.30 68.50 1885 ---- ---- ---- ---- 82.00 +12.40 69.60 1890 ---- ---- ---- ---- 83.20 +12.40 70.80 1895 ---- ---- ---- ---- 84.50 +12.50 72.00 1900 ---- ---- ---- ---- 85.80 +12.60 73.20 1905 ---- ---- ---- ---- 87.10 +12.70 74.40 1910 ---- ---- ---- ---- 88.50 +12.80 75.70 1915 ---- ---- ---- ---- 89.80 +12.80 77.00 1920 ---- ---- ---- ---- 91.30 +13.00 78.30 1925 ---- ---- ---- ---- 92.70 +13.00 79.70 1930 ---- ---- ---- ---- 94.20 +13.10 81.10 1935 ---- ---- ---- ---- 95.70 +13.20 82.50 1940 ---- ---- ---- ---- 97.20 +13.20 84.00 1945 ---- ---- ---- ---- 98.80 +13.30 85.50 1950 ---- ---- ---- ---- 100.40 +13.40 87.00 1955 ---- ---- ---- ---- 102.10 +13.60 88.50 1960 ---- ---- ---- ---- 103.70 +13.60 90.10 1965 ---- ---- ---- ---- 105.40 +13.70 91.70 1970 ---- ---- ---- ---- 107.20 +13.80 93.40 1975 ---- ---- ---- ---- 108.90 +13.90 95.00 1980 ---- ---- ---- ---- 110.80 +14.10 96.70 1985 ---- ---- ---- ---- 112.60 +14.10 98.50 1990 ---- ---- ---- ---- 114.50 +14.20 100.30 1995 ---- ---- ---- ---- 116.40 +14.40 102.00 2000 ---- ---- ---- ---- 118.30 +14.40 103.90 2005 ---- ---- ---- ---- 120.30 +14.60 105.70 2010 ---- ---- ---- ---- 122.30 +14.70 107.60 2015 ---- ---- ---- ---- 124.30 +14.80 109.50 2020 ---- ---- ---- ---- 126.40 +14.90 111.50 2025 ---- ---- ---- ---- 128.50 +15.00 113.50 2030 ---- ---- ---- ---- 130.60 +15.10 115.50 2035 ---- ---- ---- ---- 132.70 +15.20 117.50 2040 ---- ---- ---- ---- 134.90 +15.30 119.60 2045 ---- ---- ---- ---- 137.20 +15.50 121.70 2050 ---- ---- ---- ---- 139.40 +15.50 123.90 2055 ---- ---- ---- ---- 141.70 +15.70 126.00 2060 ---- ---- ---- ---- 144.00 +15.80 128.20 2065 ---- ---- ---- ---- 146.40 +16.00 130.40 2070 ---- ---- ---- ---- 148.80 +16.10 132.70 2075 ---- ---- ---- ---- 151.20 +16.20 135.00 2080 ---- ---- ---- ---- 153.60 +16.30 137.30 2085 ---- ---- ---- ---- 156.10 +16.40 139.70 2090 ---- ---- ---- ---- 158.60 +16.60 142.00 2095 ---- ---- ---- ---- 161.10 +16.70 144.40 2100 ---- ---- ---- ---- 163.70 +16.80 146.90 2105 ---- ---- ---- ---- 166.30 +16.90 149.40 2110 ---- ---- ---- ---- 168.90 +17.00 151.90 2115 ---- ---- ---- ---- 171.60 +17.20 154.40 2120 ---- ---- ---- ---- 174.30 +17.40 156.90 2125 ---- ---- ---- ---- 177.00 +17.50 159.50 2130 ---- ---- ---- ---- 179.70 +17.60 162.10 2135 ---- ---- ---- ---- 182.50 +17.70 164.80 2140 ---- ---- ---- ---- 185.20 +17.70 167.50 2145 ---- ---- ---- ---- 188.10 +17.90 170.20 2150 ---- ---- ---- ---- 190.90 +18.00 172.90 2155 ---- ---- ---- ---- 193.80 +18.10 175.70 2160 ---- ---- ---- ---- 196.70 +18.30 178.40 2165 ---- ---- ---- ---- 199.60 +18.30 181.30 2170 ---- ---- ---- ---- 202.50 +18.40 184.10 2175 ---- ---- ---- ---- 205.50 +18.50 187.00 2180 ---- ---- ---- ---- 208.50 +18.60 189.90 2185 ---- ---- ---- ---- 211.50 +18.70 192.80 2190 ---- ---- ---- ---- 214.60 +18.90 195.70 2195 ---- ---- ---- ---- 217.60 +18.90 198.70 2200 ---- ---- ---- ---- 220.70 +19.00 201.70 2205 ---- ---- ---- ---- 223.80 +19.10 204.70 2210 ---- ---- ---- ---- 227.00 +19.30 207.70 2215 ---- ---- ---- ---- 230.10 +19.30 210.80 2220 ---- ---- ---- ---- 233.30 +19.40 213.90 2225 ---- ---- ---- ---- 236.50 +19.50 217.00 2230 ---- ---- ---- ---- 239.70 +19.50 220.20 2235 ---- ---- ---- ---- 243.00 +19.70 223.30 2240 ---- ---- ---- ---- 246.20 +19.70 226.50 2245 ---- ---- ---- ---- 249.50 +19.80 229.70 2250 ---- ---- ---- ---- 252.80 +19.90 232.90 2255 ---- ---- ---- ---- 256.10 +19.90 236.20 2260 ---- ---- ---- ---- 259.50 +20.00 239.50 2265 ---- ---- ---- ---- 262.80 +20.10 242.70 2270 ---- ---- ---- ---- 266.20 +20.20 246.00 2275 ---- ---- ---- ---- 269.60 +20.20 249.40 2280 ---- ---- ---- ---- 273.00 +20.30 252.70 2285 ---- ---- ---- ---- 276.40 +20.30 256.10 2290 ---- ---- ---- ---- 279.90 +20.40 259.50 2295 ---- ---- ---- ---- 283.30 +20.40 262.90 2300 ---- ---- ---- ---- 286.80 +20.50 266.30 2305 ---- ---- ---- ---- 290.30 +20.60 269.70 2310 ---- ---- ---- ---- 293.80 +20.60 273.20 2315 ---- ---- ---- ---- 297.30 +20.60 276.70 2320 ---- ---- ---- ---- 300.80 +20.70 280.10 2325 ---- ---- ---- ---- 304.40 +20.70 283.70 2330 ---- ---- ---- ---- 307.90 +20.70 287.20 2335 ---- ---- ---- ---- 311.50 +20.80 290.70 2340 ---- ---- ---- ---- 315.10 +20.80 294.30 2345 ---- ---- ---- ---- 318.70 +20.90 297.80 2350 ---- ---- ---- ---- 322.30 +20.90 301.40 2355 ---- ---- ---- ---- 325.90 +20.90 305.00 2360 ---- ---- ---- ---- 329.50 +20.90 308.60 2365 ---- ---- ---- ---- 333.20 +21.00 312.20 2370 ---- ---- ---- ---- 336.80 +20.90 315.90 2375 ---- ---- ---- ---- 340.50 +21.00 319.50 2380 ---- ---- ---- ---- 344.20 +21.00 323.20 2385 ---- ---- ---- ---- 347.90 ---- ---- 2390 ---- ---- ---- ---- 351.60 +21.00 330.60 2395 ---- ---- ---- ---- 355.30 ---- ---- 2400 ---- ---- ---- ---- 359.10 +21.10 338.00 2405 ---- ---- ---- ---- 362.80 ---- ---- 2410 ---- ---- ---- ---- 366.60 +21.10 345.50 2415 ---- ---- ---- ---- 370.30 ---- ---- 2420 ---- ---- ---- ---- 374.10 +21.00 353.10 2425 ---- ---- ---- ---- 377.90 +21.10 356.80 2430 ---- ---- ---- ---- 381.70 +21.10 360.60 2440 ---- ---- ---- ---- 389.30 +21.00 368.30 2450 ---- ---- ---- ---- 397.00 +21.00 376.00 2460 ---- ---- ---- ---- 404.70 +21.00 383.70 2470 ---- ---- ---- ---- 412.50 +21.00 391.50 2475 ---- ---- ---- ---- 416.40 +21.00 395.40 2480 ---- ---- ---- ---- 420.30 +21.00 399.30 2490 ---- ---- ---- ---- 428.20 ---- ---- 2500 ---- ---- ---- ---- 436.10 +21.10 415.00 2510 ---- ---- ---- ---- 444.00 ---- ---- 2525 ---- ---- ---- ---- 455.90 +20.90 435.00 2550 ---- ---- ---- ---- 476.00 +20.90 455.10 2575 ---- ---- ---- ---- 496.40 +20.90 475.50 2600 ---- ---- ---- ---- 516.90 +20.80 496.10 2625 ---- ---- ---- ---- 537.60 +20.70 516.90 2650 ---- ---- ---- ---- 558.50 +20.60 537.90 2675 ---- ---- ---- ---- 579.60 +20.50 559.10 2700 ---- ---- ---- ---- 600.90 ---- ---- OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.90 +2.70 4.20 1100 ---- ---- ---- ---- 7.80 +2.90 4.90 1125 ---- ---- ---- ---- 8.70 +3.20 5.50 1150 ---- ---- ---- ---- 9.70 +3.40 6.30 1175 ---- ---- ---- ---- 10.80 +3.70 7.10 1200 ---- ---- ---- ---- 12.00 +4.00 8.00 1225 ---- ---- ---- ---- 13.30 +4.30 9.00 1250 ---- ---- ---- ---- 14.70 +4.60 10.10 1270 ---- ---- ---- ---- 15.80 +4.70 11.10 1275 ---- ---- ---- ---- 16.10 +4.80 11.30 1280 ---- ---- ---- ---- 16.50 +4.90 11.60 1290 ---- ---- ---- ---- 17.10 +5.00 12.10 1300 ---- ---- ---- ---- 17.70 +5.10 12.60 1310 ---- ---- ---- ---- 18.40 +5.20 13.20 1320 ---- ---- ---- ---- 19.10 +5.30 13.80 1325 ---- ---- ---- ---- 19.50 +5.50 14.00 1330 ---- ---- ---- ---- 19.80 +5.50 14.30 1340 ---- ---- ---- ---- 20.50 +5.60 14.90 1350 ---- ---- ---- ---- 21.30 +5.70 15.60 1360 ---- ---- ---- ---- 22.10 +5.90 16.20 1370 ---- ---- ---- ---- 22.80 +5.90 16.90 1375 ---- ---- ---- ---- 23.20 +6.00 17.20 1380 ---- ---- ---- ---- 23.70 +6.10 17.60 1385 ---- ---- ---- ---- 24.10 +6.20 17.90 1390 ---- ---- ---- ---- 24.50 +6.20 18.30 1395 ---- ---- ---- ---- 24.90 +6.30 18.60 1400 ---- ---- ---- ---- 25.30 +6.30 19.00 1405 ---- ---- ---- ---- 25.80 +6.40 19.40 1410 ---- ---- ---- ---- 26.20 +6.40 19.80 1415 ---- ---- ---- ---- 26.70 +6.60 20.10 1420 ---- ---- ---- ---- 27.10 +6.60 20.50 1425 ---- ---- ---- ---- 27.60 +6.70 20.90 1430 ---- ---- ---- ---- 28.00 +6.70 21.30 1435 ---- ---- ---- ---- 28.50 +6.80 21.70 1440 ---- ---- ---- ---- 29.00 +6.90 22.10 1445 ---- ---- ---- ---- 29.40 +6.80 22.60 1450 ---- ---- ---- ---- 29.90 +6.90 23.00 1455 ---- ---- ---- ---- 30.40 +7.00 23.40 1460 ---- ---- ---- ---- 30.90 +7.00 23.90 1465 ---- ---- ---- ---- 31.40 +7.10 24.30 1470 ---- ---- ---- ---- 31.90 +7.20 24.70 1475 ---- ---- ---- ---- 32.40 +7.20 25.20 1480 ---- ---- ---- ---- 33.00 +7.30 25.70 1485 ---- ---- ---- ---- 33.50 +7.40 26.10 1490 ---- ---- ---- ---- 34.00 +7.40 26.60 1495 ---- ---- ---- ---- 34.60 +7.50 27.10 1500 ---- ---- ---- ---- 35.10 +7.50 27.60 1505 ---- ---- ---- ---- 35.70 +7.60 28.10 1510 ---- ---- ---- ---- 36.20 +7.60 28.60 1515 ---- ---- ---- ---- 36.80 +7.70 29.10 1520 ---- ---- ---- ---- 37.30 +7.70 29.60 1525 ---- ---- ---- ---- 37.90 +7.80 30.10 1530 ---- ---- ---- ---- 38.50 +7.90 30.60 1535 ---- ---- ---- ---- 39.10 +7.90 31.20 1540 ---- ---- ---- ---- 39.70 +8.00 31.70 1545 ---- ---- ---- ---- 40.30 +8.00 32.30 1550 ---- ---- ---- ---- 40.90 +8.10 32.80 1555 ---- ---- ---- ---- 41.50 +8.10 33.40 1560 ---- ---- ---- ---- 42.20 +8.30 33.90 1565 ---- ---- ---- ---- 42.80 +8.30 34.50 1570 ---- ---- ---- ---- 43.40 +8.30 35.10 1575 ---- ---- ---- ---- 44.10 +8.40 35.70 1580 ---- ---- ---- ---- 44.70 +8.40 36.30 1585 ---- ---- ---- ---- 45.40 +8.50 36.90 1590 ---- ---- ---- ---- 46.00 +8.50 37.50 1595 ---- ---- ---- ---- 46.70 +8.60 38.10 1600 ---- ---- ---- ---- 47.30 +8.60 38.70 1605 ---- ---- ---- ---- 48.00 +8.60 39.40 1610 ---- ---- ---- ---- 48.70 +8.70 40.00 1615 ---- ---- ---- ---- 49.40 +8.80 40.60 1620 ---- ---- ---- ---- 50.10 +8.80 41.30 1625 ---- ---- ---- ---- 50.80 +8.90 41.90 1630 ---- ---- ---- ---- 51.50 +8.90 42.60 1635 ---- ---- ---- ---- 52.20 +8.90 43.30 1640 ---- ---- ---- ---- 52.90 +9.00 43.90 1645 ---- ---- ---- ---- 53.60 +9.00 44.60 1650 ---- ---- ---- ---- 54.40 +9.10 45.30 1655 ---- ---- ---- ---- 55.10 +9.10 46.00 1660 ---- ---- ---- ---- 55.80 +9.10 46.70 1665 ---- ---- ---- ---- 56.60 +9.20 47.40 1670 ---- ---- ---- ---- 57.30 +9.20 48.10 1675 ---- ---- ---- ---- 58.10 +9.30 48.80 1680 ---- ---- ---- ---- 58.80 +9.30 49.50 1685 ---- ---- ---- ---- 59.60 +9.40 50.20 1690 ---- ---- ---- ---- 60.30 +9.30 51.00 1695 ---- ---- ---- ---- 61.10 +9.40 51.70 1700 ---- ---- ---- ---- 61.90 +9.50 52.40 1705 ---- ---- ---- ---- 62.60 +9.40 53.20 1710 ---- ---- ---- ---- 63.40 +9.50 53.90 1715 ---- ---- ---- ---- 64.20 +9.50 54.70 1720 ---- ---- ---- ---- 65.00 +9.60 55.40 1725 ---- ---- ---- ---- 65.80 +9.60 56.20 1730 ---- ---- ---- ---- 66.60 +9.60 57.00 1735 ---- ---- ---- ---- 67.40 +9.70 57.70 1740 ---- ---- ---- ---- 68.20 +9.70 58.50 1745 ---- ---- ---- ---- 69.00 +9.70 59.30 1750 ---- ---- ---- ---- 69.80 +9.70 60.10 1755 ---- ---- ---- ---- 70.60 +9.70 60.90 1760 ---- ---- ---- ---- 71.40 +9.70 61.70 1765 ---- ---- ---- ---- 72.20 +9.80 62.40 1770 ---- ---- ---- ---- 73.00 +9.80 63.20 1775 ---- ---- ---- ---- 73.90 +9.80 64.10 1780 ---- ---- ---- ---- 74.70 +9.80 64.90 1785 ---- ---- ---- ---- 75.60 +9.90 65.70 1790 ---- ---- ---- ---- 76.40 +9.90 66.50 1795 ---- ---- ---- ---- 77.30 +9.90 67.40 1800 ---- ---- ---- ---- 78.20 +10.00 68.20 1805 ---- ---- ---- ---- 79.10 +10.00 69.10 1810 ---- ---- ---- ---- 80.00 +10.00 70.00 1815 ---- ---- ---- ---- 80.90 +10.10 70.80 1820 ---- ---- ---- ---- 81.80 +10.10 71.70 1825 ---- ---- ---- ---- 82.80 +10.20 72.60 1830 ---- ---- ---- ---- 83.70 +10.10 73.60 1835 ---- ---- ---- ---- 84.70 +10.20 74.50 1840 ---- ---- ---- ---- 85.70 +10.20 75.50 1845 ---- ---- ---- ---- 86.70 +10.30 76.40 1850 ---- ---- ---- ---- 87.70 +10.30 77.40 1855 ---- ---- ---- ---- 88.70 +10.30 78.40 1860 ---- ---- ---- ---- 89.80 +10.40 79.40 1865 ---- ---- ---- ---- 90.80 +10.30 80.50 1870 ---- ---- ---- ---- 91.90 +10.40 81.50 1875 ---- ---- ---- ---- 93.00 +10.40 82.60 1880 ---- ---- ---- ---- 94.20 +10.50 83.70 1885 ---- ---- ---- ---- 95.30 +10.50 84.80 1890 ---- ---- ---- ---- 96.50 +10.60 85.90 1895 ---- ---- ---- ---- 97.70 +10.60 87.10 1900 ---- ---- ---- ---- 99.00 +10.70 88.30 1905 ---- ---- ---- ---- 100.20 +10.70 89.50 1910 ---- ---- ---- ---- 101.50 +10.70 90.80 1915 ---- ---- ---- ---- 102.80 +10.80 92.00 1920 ---- ---- ---- ---- 104.20 +10.90 93.30 1925 ---- ---- ---- ---- 105.50 +10.80 94.70 1930 ---- ---- ---- ---- 106.90 +10.90 96.00 1935 ---- ---- ---- ---- 108.40 +11.00 97.40 1940 ---- ---- ---- ---- 109.80 +11.00 98.80 1945 ---- ---- ---- ---- 111.30 +11.00 100.30 1950 ---- ---- ---- ---- 112.90 +11.10 101.80 1955 ---- ---- ---- ---- 114.40 +11.10 103.30 1960 ---- ---- ---- ---- 116.00 +11.10 104.90 1965 ---- ---- ---- ---- 117.70 +11.30 106.40 1970 ---- ---- ---- ---- 119.30 +11.20 108.10 1975 ---- ---- ---- ---- 121.00 +11.30 109.70 1980 ---- ---- ---- ---- 122.80 +11.40 111.40 1985 ---- ---- ---- ---- 124.50 +11.40 113.10 1990 ---- ---- ---- ---- 126.30 +11.50 114.80 1995 ---- ---- ---- ---- 128.20 +11.60 116.60 2000 ---- ---- ---- ---- 130.00 +11.60 118.40 2005 ---- ---- ---- ---- 131.90 +11.70 120.20 2010 ---- ---- ---- ---- 133.80 +11.80 122.00 2015 ---- ---- ---- ---- 135.80 +11.90 123.90 2020 ---- ---- ---- ---- 137.80 +12.00 125.80 2025 ---- ---- ---- ---- 139.80 +12.10 127.70 2030 ---- ---- ---- ---- 141.90 +12.30 129.60 2035 ---- ---- ---- ---- 144.00 +12.40 131.60 2040 ---- ---- ---- ---- 146.10 +12.60 133.50 2045 ---- ---- ---- ---- 148.30 +12.80 135.50 2050 ---- ---- ---- ---- 150.50 +13.00 137.50 2055 ---- ---- ---- ---- 152.70 +13.10 139.60 2060 ---- ---- ---- ---- 154.90 +13.30 141.60 2065 ---- ---- ---- ---- 157.20 +13.50 143.70 2070 ---- ---- ---- ---- 159.60 +13.80 145.80 2075 ---- ---- ---- ---- 161.90 +13.90 148.00 2080 ---- ---- ---- ---- 164.30 +14.20 150.10 2085 ---- ---- ---- ---- 166.70 +14.40 152.30 2090 ---- ---- ---- ---- 169.20 +14.60 154.60 2095 ---- ---- ---- ---- 171.60 +14.80 156.80 2100 ---- ---- ---- ---- 174.10 +15.00 159.10 2105 ---- ---- ---- ---- 176.70 +15.30 161.40 2110 ---- ---- ---- ---- 179.30 +15.50 163.80 2115 ---- ---- ---- ---- 181.90 +15.70 166.20 2120 ---- ---- ---- ---- 184.50 +15.90 168.60 2125 ---- ---- ---- ---- 187.10 +16.00 171.10 2130 ---- ---- ---- ---- 189.80 +16.20 173.60 2135 ---- ---- ---- ---- 192.60 +16.50 176.10 2140 ---- ---- ---- ---- 195.30 +16.60 178.70 2145 ---- ---- ---- ---- 198.10 +16.80 181.30 2150 ---- ---- ---- ---- 200.90 +17.00 183.90 2155 ---- ---- ---- ---- 203.70 +17.10 186.60 2160 ---- ---- ---- ---- 206.60 +17.30 189.30 2165 ---- ---- ---- ---- 209.40 +17.40 192.00 2170 ---- ---- ---- ---- 212.30 +17.60 194.70 2175 ---- ---- ---- ---- 215.30 +17.80 197.50 2180 ---- ---- ---- ---- 218.20 +17.90 200.30 2185 ---- ---- ---- ---- 221.20 +18.00 203.20 2190 ---- ---- ---- ---- 224.20 +18.20 206.00 2195 ---- ---- ---- ---- 227.30 +18.40 208.90 2200 ---- ---- ---- ---- 230.30 +18.40 211.90 2205 ---- ---- ---- ---- 233.40 +18.60 214.80 2210 ---- ---- ---- ---- 236.50 +18.70 217.80 2215 ---- ---- ---- ---- 239.60 +18.80 220.80 2220 ---- ---- ---- ---- 242.80 +19.00 223.80 2225 ---- ---- ---- ---- 245.90 +19.00 226.90 2230 ---- ---- ---- ---- 249.10 +19.10 230.00 2235 ---- ---- ---- ---- 252.30 +19.20 233.10 2240 ---- ---- ---- ---- 255.50 +19.30 236.20 2245 ---- ---- ---- ---- 258.80 +19.40 239.40 2250 ---- ---- ---- ---- 262.00 +19.40 242.60 2255 ---- ---- ---- ---- 265.30 +19.50 245.80 2260 ---- ---- ---- ---- 268.60 +19.60 249.00 2265 ---- ---- ---- ---- 271.90 +19.70 252.20 2270 ---- ---- ---- ---- 275.20 +19.70 255.50 2275 ---- ---- ---- ---- 278.60 +19.80 258.80 2280 ---- ---- ---- ---- 281.90 +19.80 262.10 2285 ---- ---- ---- ---- 285.30 +19.90 265.40 2290 ---- ---- ---- ---- 288.70 +19.90 268.80 2295 ---- ---- ---- ---- 292.10 +19.90 272.20 2300 ---- ---- ---- ---- 295.50 +20.00 275.50 2305 ---- ---- ---- ---- 299.00 +20.10 278.90 2310 ---- ---- ---- ---- 302.40 +20.00 282.40 2315 ---- ---- ---- ---- 305.90 +20.10 285.80 2320 ---- ---- ---- ---- 309.30 +20.00 289.30 2325 ---- ---- ---- ---- 312.80 +20.10 292.70 2330 ---- ---- ---- ---- 316.30 +20.10 296.20 2335 ---- ---- ---- ---- 319.80 +20.10 299.70 2340 ---- ---- ---- ---- 323.30 +20.10 303.20 2345 ---- ---- ---- ---- 326.80 +20.10 306.70 2350 ---- ---- ---- ---- 330.40 +20.10 310.30 2355 ---- ---- ---- ---- 333.90 +20.10 313.80 2360 ---- ---- ---- ---- 337.40 +20.00 317.40 2365 ---- ---- ---- ---- 341.00 +20.00 321.00 2370 ---- ---- ---- ---- 344.60 +20.00 324.60 2375 ---- ---- ---- ---- 348.20 +20.00 328.20 2380 ---- ---- ---- ---- 351.70 +19.90 331.80 2385 ---- ---- ---- ---- 355.30 +19.90 335.40 2390 ---- ---- ---- ---- 359.00 +19.90 339.10 2395 ---- ---- ---- ---- 362.60 +19.90 342.70 2400 ---- ---- ---- ---- 366.20 +19.80 346.40 2405 ---- ---- ---- ---- 369.80 +19.70 350.10 2410 ---- ---- ---- ---- 373.50 +19.70 353.80 2415 ---- ---- ---- ---- 377.10 ---- ---- 2420 ---- ---- ---- ---- 380.80 +19.60 361.20 2425 ---- ---- ---- ---- 384.50 +19.60 364.90 2430 ---- ---- ---- ---- 388.20 +19.60 368.60 2435 ---- ---- ---- ---- 391.90 ---- ---- 2440 ---- ---- ---- ---- 395.60 +19.50 376.10 2450 ---- ---- ---- ---- 403.00 +19.30 383.70 2460 ---- ---- ---- ---- 410.50 +19.20 391.30 2470 ---- ---- ---- ---- 418.00 +19.10 398.90 2475 ---- ---- ---- ---- 421.80 +19.00 402.80 2480 ---- ---- ---- ---- 425.60 +19.00 406.60 2490 ---- ---- ---- ---- 433.20 +18.90 414.30 2500 ---- ---- ---- ---- 440.80 +18.70 422.10 2510 ---- ---- ---- ---- 448.50 ---- ---- 2520 ---- ---- ---- ---- 456.20 ---- ---- 2525 ---- ---- ---- ---- 460.10 +18.50 441.60 2530 ---- ---- ---- ---- 464.00 ---- ---- 2540 ---- ---- ---- ---- 471.70 ---- ---- 2550 ---- ---- ---- ---- 479.60 +18.20 461.40 2575 ---- ---- ---- ---- 499.30 +17.80 481.50 2600 ---- ---- ---- ---- 519.20 +17.50 501.70 2625 ---- ---- ---- ---- 539.30 +17.10 522.20 2650 ---- ---- ---- ---- 559.60 +16.80 542.80 2675 ---- ---- ---- ---- 580.10 +16.50 563.60 2700 ---- ---- ---- ---- 600.80 +16.20 584.60 2725 ---- ---- ---- ---- 621.60 ---- ---- 3500 ---- ---- ---- ---- 1321.20 +7.60 1313.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.00 +6.90 20.10 1350 ---- ---- ---- ---- 29.20 +7.20 22.00 1375 ---- ---- ---- ---- 31.50 +7.40 24.10 1400 ---- ---- ---- ---- 34.00 +7.70 26.30 1425 ---- ---- ---- ---- 36.60 +8.00 28.60 1450 ---- ---- ---- ---- 39.40 +8.30 31.10 1475 ---- ---- ---- ---- 42.30 +8.50 33.80 1500 ---- ---- ---- ---- 45.30 +8.70 36.60 1520 ---- ---- ---- ---- 47.90 +8.90 39.00 1525 ---- ---- ---- ---- 48.50 +8.90 39.60 1530 ---- ---- ---- ---- 49.20 +9.00 40.20 1540 ---- ---- ---- ---- 50.50 +9.00 41.50 1550 ---- ---- ---- ---- 51.90 +9.10 42.80 1560 ---- ---- ---- ---- 53.30 +9.20 44.10 1570 ---- ---- ---- ---- 54.70 +9.30 45.40 1575 ---- ---- ---- ---- 55.40 +9.30 46.10 1580 ---- ---- ---- ---- 56.10 +9.30 46.80 1590 ---- ---- ---- ---- 57.60 +9.40 48.20 1600 ---- ---- ---- ---- 59.10 +9.50 49.60 1610 ---- ---- ---- ---- 60.60 +9.50 51.10 1615 ---- ---- ---- ---- 61.30 +9.50 51.80 1620 ---- ---- ---- ---- 62.10 +9.60 52.50 1625 ---- ---- ---- ---- 62.90 +9.60 53.30 1630 ---- ---- ---- ---- 63.70 +9.70 54.00 1635 ---- ---- ---- ---- 64.40 +9.60 54.80 1640 ---- ---- ---- ---- 65.20 +9.70 55.50 1645 ---- ---- ---- ---- 66.00 +9.70 56.30 1650 ---- ---- ---- ---- 66.80 +9.70 57.10 1655 ---- ---- ---- ---- 67.60 +9.70 57.90 1660 ---- ---- ---- ---- 68.40 +9.70 58.70 1665 ---- ---- ---- ---- 69.20 +9.80 59.40 1670 ---- ---- ---- ---- 70.00 +9.80 60.20 1675 ---- ---- ---- ---- 70.80 +9.80 61.00 1680 ---- ---- ---- ---- 71.70 +9.90 61.80 1685 ---- ---- ---- ---- 72.50 +9.80 62.70 1690 ---- ---- ---- ---- 73.30 +9.80 63.50 1695 ---- ---- ---- ---- 74.10 +9.80 64.30 1700 ---- ---- ---- ---- 75.00 +9.90 65.10 1705 ---- ---- ---- ---- 75.80 +9.90 65.90 1710 ---- ---- ---- ---- 76.70 +9.90 66.80 1715 ---- ---- ---- ---- 77.50 +9.90 67.60 1720 ---- ---- ---- ---- 78.30 +9.90 68.40 1725 ---- ---- ---- ---- 79.20 +9.90 69.30 1730 ---- ---- ---- ---- 80.00 +9.90 70.10 1735 ---- ---- ---- ---- 80.90 +9.90 71.00 1740 ---- ---- ---- ---- 81.80 +10.00 71.80 1745 ---- ---- ---- ---- 82.60 +9.90 72.70 1750 ---- ---- ---- ---- 83.50 +10.00 73.50 1755 ---- ---- ---- ---- 84.30 +9.90 74.40 1760 ---- ---- ---- ---- 85.20 +9.90 75.30 1765 ---- ---- ---- ---- 86.10 +10.00 76.10 1770 ---- ---- ---- ---- 86.90 +9.90 77.00 1775 ---- ---- ---- ---- 87.80 +9.90 77.90 1780 ---- ---- ---- ---- 88.70 +10.00 78.70 1785 ---- ---- ---- ---- 89.60 +10.00 79.60 1790 ---- ---- ---- ---- 90.50 +10.00 80.50 1795 ---- ---- ---- ---- 91.40 +10.00 81.40 1800 ---- ---- ---- ---- 92.30 +10.00 82.30 1805 ---- ---- ---- ---- 93.20 +10.00 83.20 1810 ---- ---- ---- ---- 94.10 +10.00 84.10 1815 ---- ---- ---- ---- 95.10 +10.00 85.10 1820 ---- ---- ---- ---- 96.00 +10.00 86.00 1825 ---- ---- ---- ---- 97.00 +10.10 86.90 1830 ---- ---- ---- ---- 97.90 +10.00 87.90 1835 ---- ---- ---- ---- 98.90 +10.00 88.90 1840 ---- ---- ---- ---- 99.90 +10.10 89.80 1845 ---- ---- ---- ---- 100.90 +10.10 90.80 1850 ---- ---- ---- ---- 101.90 +10.10 91.80 1855 ---- ---- ---- ---- 103.00 +10.10 92.90 1860 ---- ---- ---- ---- 104.00 +10.10 93.90 1865 ---- ---- ---- ---- 105.10 +10.20 94.90 1870 ---- ---- ---- ---- 106.20 +10.20 96.00 1875 ---- ---- ---- ---- 107.30 +10.20 97.10 1880 ---- ---- ---- ---- 108.40 +10.20 98.20 1885 ---- ---- ---- ---- 109.60 +10.30 99.30 1890 ---- ---- ---- ---- 110.70 +10.20 100.50 1895 ---- ---- ---- ---- 111.90 +10.30 101.60 1900 ---- ---- ---- ---- 113.10 +10.30 102.80 1905 ---- ---- ---- ---- 114.40 +10.40 104.00 1910 ---- ---- ---- ---- 115.70 +10.40 105.30 1915 ---- ---- ---- ---- 116.90 +10.40 106.50 1920 ---- ---- ---- ---- 118.30 +10.50 107.80 1925 ---- ---- ---- ---- 119.60 +10.40 109.20 1930 ---- ---- ---- ---- 121.00 +10.50 110.50 1935 ---- ---- ---- ---- 122.40 +10.50 111.90 1940 ---- ---- ---- ---- 123.80 +10.50 113.30 1945 ---- ---- ---- ---- 125.30 +10.60 114.70 1950 ---- ---- ---- ---- 126.80 +10.60 116.20 1955 ---- ---- ---- ---- 128.30 +10.60 117.70 1960 ---- ---- ---- ---- 129.90 +10.70 119.20 1965 ---- ---- ---- ---- 131.50 +10.70 120.80 1970 ---- ---- ---- ---- 133.20 +10.80 122.40 1975 ---- ---- ---- ---- 134.80 +10.80 124.00 1980 ---- ---- ---- ---- 136.50 +10.80 125.70 1985 ---- ---- ---- ---- 138.30 +10.90 127.40 1990 ---- ---- ---- ---- 140.00 +10.90 129.10 1995 ---- ---- ---- ---- 141.90 +11.00 130.90 2000 ---- ---- ---- ---- 143.70 +11.00 132.70 2005 ---- ---- ---- ---- 145.60 +11.10 134.50 2010 ---- ---- ---- ---- 147.50 +11.20 136.30 2015 ---- ---- ---- ---- 149.40 +11.20 138.20 2020 ---- ---- ---- ---- 151.40 +11.30 140.10 2025 ---- ---- ---- ---- 153.40 +11.40 142.00 2030 ---- ---- ---- ---- 155.40 +11.50 143.90 2035 ---- ---- ---- ---- 157.50 +11.60 145.90 2040 ---- ---- ---- ---- 159.60 +11.70 147.90 2045 ---- ---- ---- ---- 161.80 +11.90 149.90 2050 ---- ---- ---- ---- 163.90 +12.00 151.90 2055 ---- ---- ---- ---- 166.10 +12.20 153.90 2060 ---- ---- ---- ---- 168.40 +12.40 156.00 2065 ---- ---- ---- ---- 170.60 +12.60 158.00 2070 ---- ---- ---- ---- 172.90 +12.80 160.10 2075 ---- ---- ---- ---- 175.30 +13.10 162.20 2080 ---- ---- ---- ---- 177.60 +13.30 164.30 2085 ---- ---- ---- ---- 180.00 +13.50 166.50 2090 ---- ---- ---- ---- 182.50 +13.80 168.70 2095 ---- ---- ---- ---- 184.90 +14.00 170.90 2100 ---- ---- ---- ---- 187.40 +14.30 173.10 2105 ---- ---- ---- ---- 189.90 +14.50 175.40 2110 ---- ---- ---- ---- 192.50 +14.80 177.70 2115 ---- ---- ---- ---- 195.00 +14.90 180.10 2120 ---- ---- ---- ---- 197.70 +15.20 182.50 2125 ---- ---- ---- ---- 200.30 +15.40 184.90 2130 ---- ---- ---- ---- 203.00 +15.60 187.40 2135 ---- ---- ---- ---- 205.60 +15.70 189.90 2140 ---- ---- ---- ---- 208.40 +16.00 192.40 2145 ---- ---- ---- ---- 211.10 +16.10 195.00 2150 ---- ---- ---- ---- 213.90 +16.30 197.60 2155 ---- ---- ---- ---- 216.70 +16.50 200.20 2160 ---- ---- ---- ---- 219.50 +16.60 202.90 2165 ---- ---- ---- ---- 222.40 +16.80 205.60 2170 ---- ---- ---- ---- 225.30 +17.00 208.30 2175 ---- ---- ---- ---- 228.20 +17.10 211.10 2180 ---- ---- ---- ---- 231.10 +17.30 213.80 2185 ---- ---- ---- ---- 234.10 +17.40 216.70 2190 ---- ---- ---- ---- 237.10 +17.60 219.50 2195 ---- ---- ---- ---- 240.10 +17.70 222.40 2200 ---- ---- ---- ---- 243.10 +17.80 225.30 2205 ---- ---- ---- ---- 246.20 +18.00 228.20 2210 ---- ---- ---- ---- 249.30 +18.10 231.20 2215 ---- ---- ---- ---- 252.40 +18.20 234.20 2220 ---- ---- ---- ---- 255.50 +18.30 237.20 2225 ---- ---- ---- ---- 258.70 +18.50 240.20 2230 ---- ---- ---- ---- 261.80 +18.50 243.30 2235 ---- ---- ---- ---- 265.00 +18.60 246.40 2240 ---- ---- ---- ---- 268.20 +18.70 249.50 2245 ---- ---- ---- ---- 271.50 +18.80 252.70 2250 ---- ---- ---- ---- 274.70 +18.90 255.80 2255 ---- ---- ---- ---- 278.00 +19.00 259.00 2260 ---- ---- ---- ---- 281.30 +19.10 262.20 2265 ---- ---- ---- ---- 284.60 +19.10 265.50 2270 ---- ---- ---- ---- 288.00 +19.30 268.70 2275 ---- ---- ---- ---- 291.30 +19.30 272.00 2280 ---- ---- ---- ---- 294.70 +19.40 275.30 2285 ---- ---- ---- ---- 298.10 +19.50 278.60 2290 ---- ---- ---- ---- 301.50 +19.60 281.90 2295 ---- ---- ---- ---- 304.90 +19.60 285.30 2300 ---- ---- ---- ---- 308.40 +19.70 288.70 2305 ---- ---- ---- ---- 311.80 +19.70 292.10 2310 ---- ---- ---- ---- 315.30 +19.80 295.50 2315 ---- ---- ---- ---- 318.80 +19.90 298.90 2320 ---- ---- ---- ---- 322.30 +19.90 302.40 2325 ---- ---- ---- ---- 325.80 +20.00 305.80 2330 ---- ---- ---- ---- 329.30 +20.00 309.30 2335 ---- ---- ---- ---- 332.90 +20.10 312.80 2340 ---- ---- ---- ---- 336.40 +20.10 316.30 2345 ---- ---- ---- ---- 340.00 +20.20 319.80 2350 ---- ---- ---- ---- 343.60 +20.20 323.40 2355 ---- ---- ---- ---- 347.10 +20.20 326.90 2360 ---- ---- ---- ---- 350.80 +20.30 330.50 2365 ---- ---- ---- ---- 354.40 +20.30 334.10 2370 ---- ---- ---- ---- 358.00 +20.40 337.60 2375 ---- ---- ---- ---- 361.60 +20.40 341.20 2380 ---- ---- ---- ---- 365.30 +20.40 344.90 2385 ---- ---- ---- ---- 368.90 +20.40 348.50 2390 ---- ---- ---- ---- 372.60 +20.50 352.10 2395 ---- ---- ---- ---- 376.30 +20.50 355.80 2400 ---- ---- ---- ---- 380.00 +20.60 359.40 2405 ---- ---- ---- ---- 383.70 +20.60 363.10 2410 ---- ---- ---- ---- 387.40 +20.60 366.80 2415 ---- ---- ---- ---- 391.10 +20.60 370.50 2420 ---- ---- ---- ---- 394.90 +20.70 374.20 2425 ---- ---- ---- ---- 398.60 +20.70 377.90 2430 ---- ---- ---- ---- 402.40 +20.80 381.60 2435 ---- ---- ---- ---- 406.20 ---- ---- 2440 ---- ---- ---- ---- 409.90 +20.80 389.10 2445 ---- ---- ---- ---- 413.70 ---- ---- 2450 ---- ---- ---- ---- 417.50 +20.90 396.60 2455 ---- ---- ---- ---- 421.30 ---- ---- 2460 ---- ---- ---- ---- 425.20 +21.00 404.20 2470 ---- ---- ---- ---- 432.80 +21.00 411.80 2475 ---- ---- ---- ---- 436.70 +21.10 415.60 2480 ---- ---- ---- ---- 440.50 +21.00 419.50 2490 ---- ---- ---- ---- 448.30 +21.20 427.10 2500 ---- ---- ---- ---- 456.10 +21.20 434.90 2510 ---- ---- ---- ---- 463.90 +21.30 442.60 2520 ---- ---- ---- ---- 471.70 +21.30 450.40 2525 ---- ---- ---- ---- 475.70 +21.30 454.40 2530 ---- ---- ---- ---- 479.60 ---- ---- 2540 ---- ---- ---- ---- 487.50 ---- ---- 2550 ---- ---- ---- ---- 495.50 +21.40 474.10 2575 ---- ---- ---- ---- 515.50 +21.50 494.00 2600 ---- ---- ---- ---- 535.70 +21.60 514.10 2625 ---- ---- ---- ---- 556.20 +21.70 534.50 2650 ---- ---- ---- ---- 576.80 +21.80 555.00 2675 ---- ---- ---- ---- 597.50 +21.80 575.70 2700 ---- ---- ---- ---- 618.50 +21.90 596.60 2725 ---- ---- ---- ---- 639.50 ---- ---- 2750 ---- ---- ---- ---- 660.80 ---- ---- OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.50 +16.80 27.70 1375 ---- ---- ---- ---- 47.00 +17.00 30.00 1400 ---- ---- ---- ---- 49.60 +17.20 32.40 1425 ---- ---- ---- ---- 52.20 +17.20 35.00 1450 ---- ---- ---- ---- 55.00 +17.30 37.70 1475 ---- ---- ---- ---- 57.80 +17.30 40.50 1500 ---- ---- ---- ---- 60.70 +17.20 43.50 1525 ---- ---- ---- ---- 63.80 +17.20 46.60 1530 ---- ---- ---- ---- 64.40 +17.10 47.30 1540 ---- ---- ---- ---- 65.60 +17.00 48.60 1550 ---- ---- ---- ---- 66.90 +17.00 49.90 1560 ---- ---- ---- ---- 68.20 +16.90 51.30 1570 ---- ---- ---- ---- 69.50 +16.80 52.70 1575 ---- ---- ---- ---- 70.10 +16.70 53.40 1580 ---- ---- ---- ---- 70.80 +16.70 54.10 1590 ---- ---- ---- ---- 72.10 +16.60 55.50 1600 ---- ---- ---- ---- 73.50 +16.50 57.00 1610 ---- ---- ---- ---- 74.80 +16.30 58.50 1620 ---- ---- ---- ---- 76.20 +16.20 60.00 1625 ---- ---- ---- ---- 76.90 +16.10 60.80 1630 ---- ---- ---- ---- 77.60 +16.10 61.50 1635 ---- ---- ---- ---- 78.30 +16.00 62.30 1640 ---- ---- ---- ---- 79.00 +15.90 63.10 1645 ---- ---- ---- ---- 79.80 +15.90 63.90 1650 ---- ---- ---- ---- 80.50 +15.80 64.70 1655 ---- ---- ---- ---- 81.20 +15.70 65.50 1660 ---- ---- ---- ---- 81.90 +15.60 66.30 1665 ---- ---- ---- ---- 82.70 +15.60 67.10 1670 ---- ---- ---- ---- 83.40 +15.50 67.90 1675 ---- ---- ---- ---- 84.20 +15.50 68.70 1680 ---- ---- ---- ---- 84.90 +15.40 69.50 1685 ---- ---- ---- ---- 85.70 +15.30 70.40 1690 ---- ---- ---- ---- 86.40 +15.20 71.20 1695 ---- ---- ---- ---- 87.20 +15.20 72.00 1700 ---- ---- ---- ---- 88.00 +15.10 72.90 1705 ---- ---- ---- ---- 88.70 +15.00 73.70 1710 ---- ---- ---- ---- 89.50 +14.90 74.60 1715 ---- ---- ---- ---- 90.30 +14.90 75.40 1720 ---- ---- ---- ---- 91.10 +14.80 76.30 1725 ---- ---- ---- ---- 91.90 +14.80 77.10 1730 ---- ---- ---- ---- 92.70 +14.70 78.00 1735 ---- ---- ---- ---- 93.50 +14.70 78.80 1740 ---- ---- ---- ---- 94.30 +14.60 79.70 1745 ---- ---- ---- ---- 95.10 +14.50 80.60 1750 ---- ---- ---- ---- 95.90 +14.50 81.40 1755 ---- ---- ---- ---- 96.80 +14.50 82.30 1760 ---- ---- ---- ---- 97.60 +14.40 83.20 1765 ---- ---- ---- ---- 98.40 +14.30 84.10 1770 ---- ---- ---- ---- 99.30 +14.40 84.90 1775 ---- ---- ---- ---- 100.10 +14.30 85.80 1780 ---- ---- ---- ---- 101.00 +14.30 86.70 1785 ---- ---- ---- ---- 101.90 +14.30 87.60 1790 ---- ---- ---- ---- 102.70 +14.20 88.50 1795 ---- ---- ---- ---- 103.60 +14.30 89.30 1800 ---- ---- ---- ---- 104.50 +14.30 90.20 1805 ---- ---- ---- ---- 105.40 +14.30 91.10 1810 ---- ---- ---- ---- 106.30 +14.30 92.00 1815 ---- ---- ---- ---- 107.20 +14.30 92.90 1820 ---- ---- ---- ---- 108.10 +14.30 93.80 1825 ---- ---- ---- ---- 109.00 +14.20 94.80 1830 ---- ---- ---- ---- 110.00 +14.30 95.70 1835 ---- ---- ---- ---- 110.90 +14.30 96.60 1840 ---- ---- ---- ---- 111.90 +14.30 97.60 1845 ---- ---- ---- ---- 112.90 +14.40 98.50 1850 ---- ---- ---- ---- 113.90 +14.40 99.50 1855 ---- ---- ---- ---- 114.90 +14.40 100.50 1860 ---- ---- ---- ---- 115.90 +14.40 101.50 1865 ---- ---- ---- ---- 117.00 +14.50 102.50 1870 ---- ---- ---- ---- 118.00 +14.50 103.50 1875 ---- ---- ---- ---- 119.10 +14.60 104.50 1880 ---- ---- ---- ---- 120.20 +14.60 105.60 1885 ---- ---- ---- ---- 121.30 +14.70 106.60 1890 ---- ---- ---- ---- 122.40 +14.70 107.70 1895 ---- ---- ---- ---- 123.60 +14.80 108.80 1900 ---- ---- ---- ---- 124.80 +14.90 109.90 1905 ---- ---- ---- ---- 126.00 +14.90 111.10 1910 ---- ---- ---- ---- 127.20 +15.00 112.20 1915 ---- ---- ---- ---- 128.40 +15.00 113.40 1920 ---- ---- ---- ---- 129.70 +15.10 114.60 1925 ---- ---- ---- ---- 131.00 +15.10 115.90 1930 ---- ---- ---- ---- 132.30 +15.20 117.10 1935 ---- ---- ---- ---- 133.60 +15.20 118.40 1940 ---- ---- ---- ---- 135.00 +15.30 119.70 1945 ---- ---- ---- ---- 136.40 +15.30 121.10 1950 ---- ---- ---- ---- 137.80 +15.40 122.40 1955 ---- ---- ---- ---- 139.20 +15.40 123.80 1960 ---- ---- ---- ---- 140.70 +15.40 125.30 1965 ---- ---- ---- ---- 142.20 +15.50 126.70 1970 ---- ---- ---- ---- 143.70 +15.50 128.20 1975 ---- ---- ---- ---- 145.30 +15.50 129.80 1980 ---- ---- ---- ---- 146.90 +15.60 131.30 1985 ---- ---- ---- ---- 148.60 +15.70 132.90 1990 ---- ---- ---- ---- 150.20 +15.60 134.60 1995 ---- ---- ---- ---- 151.90 +15.60 136.30 2000 ---- ---- ---- ---- 153.70 +15.70 138.00 2005 ---- ---- ---- ---- 155.50 +15.80 139.70 2010 ---- ---- ---- ---- 157.30 +15.80 141.50 2015 ---- ---- ---- ---- 159.10 +15.80 143.30 2020 ---- ---- ---- ---- 161.00 +15.90 145.10 2025 ---- ---- ---- ---- 162.90 +16.00 146.90 2030 ---- ---- ---- ---- 164.80 +16.00 148.80 2035 ---- ---- ---- ---- 166.80 +16.10 150.70 2040 ---- ---- ---- ---- 168.80 +16.20 152.60 2045 ---- ---- ---- ---- 170.80 +16.20 154.60 2050 ---- ---- ---- ---- 172.90 +16.40 156.50 2055 ---- ---- ---- ---- 175.00 +16.50 158.50 2060 ---- ---- ---- ---- 177.10 +16.60 160.50 2065 ---- ---- ---- ---- 179.30 +16.80 162.50 2070 ---- ---- ---- ---- 181.50 +16.90 164.60 2075 ---- ---- ---- ---- 183.70 +17.10 166.60 2080 ---- ---- ---- ---- 186.00 +17.30 168.70 2085 ---- ---- ---- ---- 188.30 +17.60 170.70 2090 ---- ---- ---- ---- 190.60 +17.80 172.80 2095 ---- ---- ---- ---- 192.90 +18.00 174.90 2100 ---- ---- ---- ---- 195.30 +18.30 177.00 2105 ---- ---- ---- ---- 197.80 +18.60 179.20 2110 ---- ---- ---- ---- 200.20 +18.80 181.40 2115 ---- ---- ---- ---- 202.70 +19.10 183.60 2120 ---- ---- ---- ---- 205.20 +19.40 185.80 2125 ---- ---- ---- ---- 207.80 +19.70 188.10 2130 ---- ---- ---- ---- 210.40 +20.00 190.40 2135 ---- ---- ---- ---- 213.00 +20.20 192.80 2140 ---- ---- ---- ---- 215.60 +20.40 195.20 2145 ---- ---- ---- ---- 218.30 +20.70 197.60 2150 ---- ---- ---- ---- 221.00 +20.90 200.10 2155 ---- ---- ---- ---- 223.70 +21.10 202.60 2160 ---- ---- ---- ---- 226.50 +21.30 205.20 2165 ---- ---- ---- ---- 229.30 +21.50 207.80 2170 ---- ---- ---- ---- 232.10 +21.70 210.40 2175 ---- ---- ---- ---- 235.00 +21.90 213.10 2180 ---- ---- ---- ---- 237.90 +22.10 215.80 2185 ---- ---- ---- ---- 240.80 +22.20 218.60 2190 ---- ---- ---- ---- 243.70 +22.40 221.30 2195 ---- ---- ---- ---- 246.70 +22.60 224.10 2200 ---- ---- ---- ---- 249.60 +22.60 227.00 2205 ---- ---- ---- ---- 252.70 +22.90 229.80 2210 ---- ---- ---- ---- 255.70 +23.00 232.70 2215 ---- ---- ---- ---- 258.80 +23.20 235.60 2220 ---- ---- ---- ---- 261.90 +23.30 238.60 2225 ---- ---- ---- ---- 265.00 +23.50 241.50 2230 ---- ---- ---- ---- 268.10 +23.60 244.50 2235 ---- ---- ---- ---- 271.30 +23.70 247.60 2240 ---- ---- ---- ---- 274.40 +23.80 250.60 2245 ---- ---- ---- ---- 277.60 +23.90 253.70 2250 ---- ---- ---- ---- 280.90 +24.10 256.80 2255 ---- ---- ---- ---- 284.10 +24.20 259.90 2260 ---- ---- ---- ---- 287.40 +24.30 263.10 2265 ---- ---- ---- ---- 290.70 +24.40 266.30 2270 ---- ---- ---- ---- 294.00 +24.50 269.50 2275 ---- ---- ---- ---- 297.30 +24.60 272.70 2280 ---- ---- ---- ---- 300.60 +24.70 275.90 2285 ---- ---- ---- ---- 304.00 +24.80 279.20 2290 ---- ---- ---- ---- 307.40 +24.90 282.50 2295 ---- ---- ---- ---- 310.70 +24.90 285.80 2300 ---- ---- ---- ---- 314.20 +25.10 289.10 2305 ---- ---- ---- ---- 317.60 +25.10 292.50 2310 ---- ---- ---- ---- 321.00 +25.20 295.80 2315 ---- ---- ---- ---- 324.50 +25.30 299.20 2320 ---- ---- ---- ---- 327.90 +25.30 302.60 2325 ---- ---- ---- ---- 331.40 +25.30 306.10 2330 ---- ---- ---- ---- 334.90 +25.40 309.50 2335 ---- ---- ---- ---- 338.40 +25.40 313.00 2340 ---- ---- ---- ---- 341.90 +25.50 316.40 2345 ---- ---- ---- ---- 345.40 +25.50 319.90 2350 ---- ---- ---- ---- 349.00 +25.60 323.40 2355 ---- ---- ---- ---- 352.50 +25.60 326.90 2360 ---- ---- ---- ---- 356.10 +25.60 330.50 2365 ---- ---- ---- ---- 359.60 +25.60 334.00 2370 ---- ---- ---- ---- 363.20 +25.60 337.60 2375 ---- ---- ---- ---- 366.80 +25.60 341.20 2380 ---- ---- ---- ---- 370.40 +25.70 344.70 2385 ---- ---- ---- ---- 374.00 +25.70 348.30 2390 ---- ---- ---- ---- 377.60 +25.70 351.90 2395 ---- ---- ---- ---- 381.20 +25.60 355.60 2400 ---- ---- ---- ---- 384.80 +25.60 359.20 2405 ---- ---- ---- ---- 388.40 +25.60 362.80 2410 ---- ---- ---- ---- 392.10 +25.60 366.50 2415 ---- ---- ---- ---- 395.70 +25.50 370.20 2420 ---- ---- ---- ---- 399.40 +25.60 373.80 2425 ---- ---- ---- ---- 403.00 +25.50 377.50 2430 ---- ---- ---- ---- 406.70 +25.50 381.20 2435 ---- ---- ---- ---- 410.30 +25.40 384.90 2440 ---- ---- ---- ---- 414.00 +25.30 388.70 2445 ---- ---- ---- ---- 417.70 +25.30 392.40 2450 ---- ---- ---- ---- 421.40 +25.30 396.10 2455 ---- ---- ---- ---- 425.10 ---- ---- 2460 ---- ---- ---- ---- 428.80 +25.20 403.60 2465 ---- ---- ---- ---- 432.60 ---- ---- 2470 ---- ---- ---- ---- 436.30 +25.10 411.20 2475 ---- ---- ---- ---- 440.00 +25.00 415.00 2480 ---- ---- ---- ---- 443.80 +25.00 418.80 2490 ---- ---- ---- ---- 451.30 +24.90 426.40 2500 ---- ---- ---- ---- 458.80 +24.70 434.10 2510 ---- ---- ---- ---- 466.40 +24.60 441.80 2520 ---- ---- ---- ---- 474.00 +24.40 449.60 2525 ---- ---- ---- ---- 477.80 +24.40 453.40 2530 ---- ---- ---- ---- 481.70 +24.40 457.30 2540 ---- ---- ---- ---- 489.40 +24.20 465.20 2550 ---- ---- ---- ---- 497.10 +24.10 473.00 2560 ---- ---- ---- ---- 504.80 ---- ---- 2570 ---- ---- ---- ---- 512.60 ---- ---- 2575 ---- ---- ---- ---- 516.50 +23.70 492.80 2580 ---- ---- ---- ---- 520.40 ---- ---- 2600 ---- ---- ---- ---- 536.20 +23.40 512.80 2625 ---- ---- ---- ---- 556.00 +23.00 533.00 2650 ---- ---- ---- ---- 576.00 +22.60 553.40 2675 ---- ---- ---- ---- 596.20 +22.30 573.90 2700 ---- ---- ---- ---- 616.50 +21.80 594.70 2725 ---- ---- ---- ---- 637.10 +21.50 615.60 2750 ---- ---- ---- ---- 657.70 ---- ---- 2775 ---- ---- ---- ---- 678.60 ---- ---- OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 45.20 +10.80 34.40 1375 ---- ---- ---- ---- 48.10 +11.10 37.00 1400 ---- ---- ---- ---- 51.20 +11.50 39.70 1425 ---- ---- ---- ---- 54.40 +11.90 42.50 1450 ---- ---- ---- ---- 57.80 +12.30 45.50 1475 ---- ---- ---- ---- 61.20 +12.60 48.60 1500 ---- ---- ---- ---- 64.80 +12.90 51.90 1525 ---- ---- ---- ---- 68.60 +13.30 55.30 1550 ---- ---- ---- ---- 72.50 +13.70 58.80 1560 ---- ---- ---- ---- 74.10 +13.80 60.30 1570 ---- ---- ---- ---- 75.70 +13.90 61.80 1575 ---- ---- ---- ---- 76.50 +13.90 62.60 1580 ---- ---- ---- ---- 77.30 +14.00 63.30 1590 ---- ---- ---- ---- 79.00 +14.10 64.90 1600 ---- ---- ---- ---- 80.70 +14.30 66.40 1610 ---- ---- ---- ---- 82.40 +14.40 68.00 1620 ---- ---- ---- ---- 84.10 +14.50 69.60 1625 ---- ---- ---- ---- 85.00 +14.50 70.50 1630 ---- ---- ---- ---- 85.80 +14.50 71.30 1640 ---- ---- ---- ---- 87.60 +14.70 72.90 1650 ---- ---- ---- ---- 89.40 +14.80 74.60 1655 ---- ---- ---- ---- 90.30 +14.80 75.50 1660 ---- ---- ---- ---- 91.20 +14.90 76.30 1665 ---- ---- ---- ---- 92.10 +14.90 77.20 1670 ---- ---- ---- ---- 93.00 +15.00 78.00 1675 ---- ---- ---- ---- 93.90 +15.00 78.90 1680 ---- ---- ---- ---- 94.80 +15.00 79.80 1685 ---- ---- ---- ---- 95.70 +15.10 80.60 1690 ---- ---- ---- ---- 96.70 +15.20 81.50 1695 ---- ---- ---- ---- 97.60 +15.20 82.40 1700 ---- ---- ---- ---- 98.50 +15.20 83.30 1705 ---- ---- ---- ---- 99.40 +15.20 84.20 1710 ---- ---- ---- ---- 100.40 +15.30 85.10 1715 ---- ---- ---- ---- 101.30 +15.30 86.00 1720 ---- ---- ---- ---- 102.30 +15.40 86.90 1725 ---- ---- ---- ---- 103.20 +15.40 87.80 1730 ---- ---- ---- ---- 104.10 +15.40 88.70 1735 ---- ---- ---- ---- 105.10 +15.50 89.60 1740 ---- ---- ---- ---- 106.00 +15.50 90.50 1745 ---- ---- ---- ---- 107.00 +15.60 91.40 1750 ---- ---- ---- ---- 107.90 +15.60 92.30 1755 ---- ---- ---- ---- 108.90 +15.70 93.20 1760 ---- ---- ---- ---- 109.80 +15.70 94.10 1765 ---- ---- ---- ---- 110.80 +15.70 95.10 1770 ---- ---- ---- ---- 111.70 +15.70 96.00 1775 ---- ---- ---- ---- 112.60 +15.70 96.90 1780 ---- ---- ---- ---- 113.60 +15.80 97.80 1785 ---- ---- ---- ---- 114.50 +15.80 98.70 1790 ---- ---- ---- ---- 115.50 +15.80 99.70 1795 ---- ---- ---- ---- 116.40 +15.80 100.60 1800 ---- ---- ---- ---- 117.40 +15.90 101.50 1805 ---- ---- ---- ---- 118.30 +15.90 102.40 1810 ---- ---- ---- ---- 119.30 +15.90 103.40 1815 ---- ---- ---- ---- 120.20 +15.90 104.30 1820 ---- ---- ---- ---- 121.20 +16.00 105.20 1825 ---- ---- ---- ---- 122.20 +16.00 106.20 1830 ---- ---- ---- ---- 123.10 +16.00 107.10 1835 ---- ---- ---- ---- 124.10 +16.00 108.10 1840 ---- ---- ---- ---- 125.10 +16.10 109.00 1845 ---- ---- ---- ---- 126.10 +16.10 110.00 1850 ---- ---- ---- ---- 127.10 +16.20 110.90 1855 ---- ---- ---- ---- 128.10 +16.20 111.90 1860 ---- ---- ---- ---- 129.10 +16.20 112.90 1865 ---- ---- ---- ---- 130.10 +16.20 113.90 1870 ---- ---- ---- ---- 131.20 +16.30 114.90 1875 ---- ---- ---- ---- 132.20 +16.20 116.00 1880 ---- ---- ---- ---- 133.30 +16.30 117.00 1885 ---- ---- ---- ---- 134.30 +16.30 118.00 1890 ---- ---- ---- ---- 135.40 +16.30 119.10 1895 ---- ---- ---- ---- 136.50 +16.30 120.20 1900 ---- ---- ---- ---- 137.70 +16.40 121.30 1905 ---- ---- ---- ---- 138.80 +16.40 122.40 1910 ---- ---- ---- ---- 140.00 +16.50 123.50 1915 ---- ---- ---- ---- 141.10 +16.40 124.70 1920 ---- ---- ---- ---- 142.30 +16.40 125.90 1925 ---- ---- ---- ---- 143.50 +16.40 127.10 1930 ---- ---- ---- ---- 144.80 +16.50 128.30 1935 ---- ---- ---- ---- 146.10 +16.60 129.50 1940 ---- ---- ---- ---- 147.30 +16.50 130.80 1945 ---- ---- ---- ---- 148.70 +16.60 132.10 1950 ---- ---- ---- ---- 150.00 +16.60 133.40 1955 ---- ---- ---- ---- 151.40 +16.60 134.80 1960 ---- ---- ---- ---- 152.80 +16.60 136.20 1965 ---- ---- ---- ---- 154.20 +16.60 137.60 1970 ---- ---- ---- ---- 155.70 +16.70 139.00 1975 ---- ---- ---- ---- 157.20 +16.70 140.50 1980 ---- ---- ---- ---- 158.70 +16.70 142.00 1985 ---- ---- ---- ---- 160.20 +16.70 143.50 1990 ---- ---- ---- ---- 161.80 +16.70 145.10 1995 ---- ---- ---- ---- 163.50 +16.80 146.70 2000 ---- ---- ---- ---- 165.10 +16.70 148.40 2005 ---- ---- ---- ---- 166.80 +16.70 150.10 2010 ---- ---- ---- ---- 168.60 +16.80 151.80 2015 ---- ---- ---- ---- 170.30 +16.70 153.60 2020 ---- ---- ---- ---- 172.20 +16.90 155.30 2025 ---- ---- ---- ---- 174.00 +16.80 157.20 2030 ---- ---- ---- ---- 175.90 +16.90 159.00 2035 ---- ---- ---- ---- 177.80 +16.90 160.90 2040 ---- ---- ---- ---- 179.70 +16.90 162.80 2045 ---- ---- ---- ---- 181.70 +17.00 164.70 2050 ---- ---- ---- ---- 183.70 +17.00 166.70 2055 ---- ---- ---- ---- 185.80 +17.20 168.60 2060 ---- ---- ---- ---- 187.90 +17.30 170.60 2065 ---- ---- ---- ---- 190.00 +17.40 172.60 2070 ---- ---- ---- ---- 192.20 +17.50 174.70 2075 ---- ---- ---- ---- 194.30 +17.60 176.70 2080 ---- ---- ---- ---- 196.60 +17.80 178.80 2085 ---- ---- ---- ---- 198.80 +18.00 180.80 2090 ---- ---- ---- ---- 201.10 +18.20 182.90 2095 ---- ---- ---- ---- 203.40 +18.40 185.00 2100 ---- ---- ---- ---- 205.80 +18.70 187.10 2105 ---- ---- ---- ---- 208.20 +18.90 189.30 2110 ---- ---- ---- ---- 210.60 +19.20 191.40 2115 ---- ---- ---- ---- 213.10 +19.50 193.60 2120 ---- ---- ---- ---- 215.50 +19.70 195.80 2125 ---- ---- ---- ---- 218.10 +20.10 198.00 2130 ---- ---- ---- ---- 220.60 +20.40 200.20 2135 ---- ---- ---- ---- 223.20 +20.70 202.50 2140 ---- ---- ---- ---- 225.80 +21.00 204.80 2145 ---- ---- ---- ---- 228.40 +21.20 207.20 2150 ---- ---- ---- ---- 231.10 +21.50 209.60 2155 ---- ---- ---- ---- 233.80 +21.70 212.10 2160 ---- ---- ---- ---- 236.50 +21.90 214.60 2165 ---- ---- ---- ---- 239.30 +22.20 217.10 2170 ---- ---- ---- ---- 242.10 +22.40 219.70 2175 ---- ---- ---- ---- 244.90 +22.60 222.30 2180 ---- ---- ---- ---- 247.70 +22.80 224.90 2185 ---- ---- ---- ---- 250.60 +23.00 227.60 2190 ---- ---- ---- ---- 253.50 +23.20 230.30 2195 ---- ---- ---- ---- 256.40 +23.30 233.10 2200 ---- ---- ---- ---- 259.40 +23.50 235.90 2205 ---- ---- ---- ---- 262.30 +23.60 238.70 2210 ---- ---- ---- ---- 265.30 +23.80 241.50 2215 ---- ---- ---- ---- 268.40 +24.00 244.40 2220 ---- ---- ---- ---- 271.40 +24.10 247.30 2225 ---- ---- ---- ---- 274.50 +24.20 250.30 2230 ---- ---- ---- ---- 277.60 +24.40 253.20 2235 ---- ---- ---- ---- 280.70 +24.50 256.20 2240 ---- ---- ---- ---- 283.90 +24.70 259.20 2245 ---- ---- ---- ---- 287.10 +24.80 262.30 2250 ---- ---- ---- ---- 290.30 +25.00 265.30 2255 ---- ---- ---- ---- 293.50 +25.10 268.40 2260 ---- ---- ---- ---- 296.70 +25.10 271.60 2265 ---- ---- ---- ---- 300.00 +25.30 274.70 2270 ---- ---- ---- ---- 303.30 +25.40 277.90 2275 ---- ---- ---- ---- 306.60 +25.50 281.10 2280 ---- ---- ---- ---- 309.90 +25.60 284.30 2285 ---- ---- ---- ---- 313.20 +25.60 287.60 2290 ---- ---- ---- ---- 316.60 +25.80 290.80 2295 ---- ---- ---- ---- 320.00 +25.90 294.10 2300 ---- ---- ---- ---- 323.40 +26.00 297.40 2305 ---- ---- ---- ---- 326.80 +26.00 300.80 2310 ---- ---- ---- ---- 330.20 +26.10 304.10 2315 ---- ---- ---- ---- 333.70 +26.20 307.50 2320 ---- ---- ---- ---- 337.20 +26.30 310.90 2325 ---- ---- ---- ---- 340.70 +26.40 314.30 2330 ---- ---- ---- ---- 344.20 +26.50 317.70 2335 ---- ---- ---- ---- 347.70 +26.50 321.20 2340 ---- ---- ---- ---- 351.20 +26.60 324.60 2345 ---- ---- ---- ---- 354.80 +26.70 328.10 2350 ---- ---- ---- ---- 358.30 +26.70 331.60 2355 ---- ---- ---- ---- 361.90 +26.80 335.10 2360 ---- ---- ---- ---- 365.50 +26.80 338.70 2365 ---- ---- ---- ---- 369.10 +26.90 342.20 2370 ---- ---- ---- ---- 372.70 +26.90 345.80 2375 ---- ---- ---- ---- 376.40 +27.00 349.40 2380 ---- ---- ---- ---- 380.00 +27.10 352.90 2385 ---- ---- ---- ---- 383.60 +27.10 356.50 2390 ---- ---- ---- ---- 387.30 +27.20 360.10 2395 ---- ---- ---- ---- 391.00 +27.20 363.80 2400 ---- ---- ---- ---- 394.70 +27.30 367.40 2405 ---- ---- ---- ---- 398.40 +27.30 371.10 2410 ---- ---- ---- ---- 402.10 +27.40 374.70 2415 ---- ---- ---- ---- 405.80 +27.40 378.40 2420 ---- ---- ---- ---- 409.50 +27.40 382.10 2425 ---- ---- ---- ---- 413.20 +27.50 385.70 2430 ---- ---- ---- ---- 417.00 +27.60 389.40 2435 ---- ---- ---- ---- 420.70 +27.50 393.20 2440 ---- ---- ---- ---- 424.50 +27.60 396.90 2445 ---- ---- ---- ---- 428.30 +27.70 400.60 2450 ---- ---- ---- ---- 432.10 +27.80 404.30 2455 ---- ---- ---- ---- 435.90 +27.80 408.10 2460 ---- ---- ---- ---- 439.70 +27.80 411.90 2465 ---- ---- ---- ---- 443.50 ---- ---- 2470 ---- ---- ---- ---- 447.30 +27.90 419.40 2475 ---- ---- ---- ---- 451.10 +27.90 423.20 2480 ---- ---- ---- ---- 455.00 +28.00 427.00 2485 ---- ---- ---- ---- 458.80 ---- ---- 2490 ---- ---- ---- ---- 462.70 +28.10 434.60 2495 ---- ---- ---- ---- 466.50 ---- ---- 2500 ---- ---- ---- ---- 470.40 +28.10 442.30 2510 ---- ---- ---- ---- 478.20 +28.20 450.00 2520 ---- ---- ---- ---- 486.00 +28.20 457.80 2525 ---- ---- ---- ---- 489.90 +28.20 461.70 2530 ---- ---- ---- ---- 493.90 +28.30 465.60 2540 ---- ---- ---- ---- 501.70 +28.30 473.40 2550 ---- ---- ---- ---- 509.70 +28.50 481.20 2560 ---- ---- ---- ---- 517.60 +28.50 489.10 2570 ---- ---- ---- ---- 525.60 ---- ---- 2575 ---- ---- ---- ---- 529.60 +28.60 501.00 2580 ---- ---- ---- ---- 533.60 ---- ---- 2590 ---- ---- ---- ---- 541.60 ---- ---- 2600 ---- ---- ---- ---- 549.70 +28.70 521.00 2625 ---- ---- ---- ---- 570.00 +28.90 541.10 2650 ---- ---- ---- ---- 590.50 +29.00 561.50 2675 ---- ---- ---- ---- 611.10 +29.10 582.00 2700 ---- ---- ---- ---- 631.90 +29.10 602.80 2725 ---- ---- ---- ---- 652.90 +29.30 623.60 2750 ---- ---- ---- ---- 674.00 +29.40 644.60 2775 ---- ---- ---- ---- 695.30 ---- ---- OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 56.20 +12.40 43.80 1400 ---- ---- ---- ---- 59.50 +12.70 46.80 1425 ---- ---- ---- ---- 62.90 +13.10 49.80 1450 ---- ---- ---- ---- 66.50 +13.50 53.00 1475 ---- ---- ---- ---- 70.20 +13.80 56.40 1500 ---- ---- ---- ---- 74.00 +14.10 59.90 1525 ---- ---- ---- ---- 77.90 +14.40 63.50 1550 ---- ---- ---- ---- 82.00 +14.80 67.20 1570 ---- ---- ---- ---- 85.30 +15.00 70.30 1575 ---- ---- ---- ---- 86.20 +15.10 71.10 1580 ---- ---- ---- ---- 87.00 +15.10 71.90 1590 ---- ---- ---- ---- 88.70 +15.10 73.60 1600 ---- ---- ---- ---- 90.50 +15.30 75.20 1610 ---- ---- ---- ---- 92.30 +15.40 76.90 1620 ---- ---- ---- ---- 94.00 +15.50 78.50 1625 ---- ---- ---- ---- 94.90 +15.50 79.40 1630 ---- ---- ---- ---- 95.90 +15.60 80.30 1640 ---- ---- ---- ---- 97.70 +15.70 82.00 1650 ---- ---- ---- ---- 99.50 +15.80 83.70 1660 ---- ---- ---- ---- 101.40 +15.90 85.50 1670 ---- ---- ---- ---- 103.30 +16.00 87.30 1675 ---- ---- ---- ---- 104.20 +16.00 88.20 1680 ---- ---- ---- ---- 105.20 +16.10 89.10 1685 ---- ---- ---- ---- 106.10 +16.10 90.00 1690 ---- ---- ---- ---- 107.10 +16.10 91.00 1695 ---- ---- ---- ---- 108.00 +16.10 91.90 1700 ---- ---- ---- ---- 109.00 +16.20 92.80 1705 ---- ---- ---- ---- 109.90 +16.20 93.70 1710 ---- ---- ---- ---- 110.90 +16.20 94.70 1715 ---- ---- ---- ---- 111.90 +16.30 95.60 1720 ---- ---- ---- ---- 112.80 +16.30 96.50 1725 ---- ---- ---- ---- 113.80 +16.30 97.50 1730 ---- ---- ---- ---- 114.80 +16.40 98.40 1735 ---- ---- ---- ---- 115.80 +16.40 99.40 1740 ---- ---- ---- ---- 116.70 +16.40 100.30 1745 ---- ---- ---- ---- 117.70 +16.40 101.30 1750 ---- ---- ---- ---- 118.70 +16.50 102.20 1755 ---- ---- ---- ---- 119.70 +16.50 103.20 1760 ---- ---- ---- ---- 120.60 +16.50 104.10 1765 ---- ---- ---- ---- 121.60 +16.50 105.10 1770 ---- ---- ---- ---- 122.60 +16.60 106.00 1775 ---- ---- ---- ---- 123.60 +16.60 107.00 1780 ---- ---- ---- ---- 124.50 +16.50 108.00 1785 ---- ---- ---- ---- 125.50 +16.60 108.90 1790 ---- ---- ---- ---- 126.50 +16.60 109.90 1795 ---- ---- ---- ---- 127.50 +16.60 110.90 1800 ---- ---- ---- ---- 128.50 +16.70 111.80 1805 ---- ---- ---- ---- 129.40 +16.60 112.80 1810 ---- ---- ---- ---- 130.40 +16.70 113.70 1815 ---- ---- ---- ---- 131.40 +16.70 114.70 1820 ---- ---- ---- ---- 132.30 +16.60 115.70 1825 ---- ---- ---- ---- 133.30 +16.70 116.60 1830 ---- ---- ---- ---- 134.30 +16.70 117.60 1835 ---- ---- ---- ---- 135.30 +16.80 118.50 1840 ---- ---- ---- ---- 136.20 +16.70 119.50 1845 ---- ---- ---- ---- 137.20 +16.70 120.50 1850 ---- ---- ---- ---- 138.20 +16.70 121.50 1855 ---- ---- ---- ---- 139.20 +16.80 122.40 1860 ---- ---- ---- ---- 140.20 +16.80 123.40 1865 ---- ---- ---- ---- 141.20 +16.80 124.40 1870 ---- ---- ---- ---- 142.20 +16.80 125.40 1875 ---- ---- ---- ---- 143.20 +16.80 126.40 1880 ---- ---- ---- ---- 144.30 +16.90 127.40 1885 ---- ---- ---- ---- 145.30 +16.90 128.40 1890 ---- ---- ---- ---- 146.30 +16.80 129.50 1895 ---- ---- ---- ---- 147.40 +16.90 130.50 1900 ---- ---- ---- ---- 148.50 +16.90 131.60 1905 ---- ---- ---- ---- 149.60 +17.00 132.60 1910 ---- ---- ---- ---- 150.70 +17.00 133.70 1915 ---- ---- ---- ---- 151.80 +17.00 134.80 1920 ---- ---- ---- ---- 152.90 +17.00 135.90 1925 ---- ---- ---- ---- 154.10 +17.10 137.00 1930 ---- ---- ---- ---- 155.30 +17.10 138.20 1935 ---- ---- ---- ---- 156.50 +17.10 139.40 1940 ---- ---- ---- ---- 157.70 +17.20 140.50 1945 ---- ---- ---- ---- 158.90 +17.20 141.70 1950 ---- ---- ---- ---- 160.20 +17.20 143.00 1955 ---- ---- ---- ---- 161.50 +17.30 144.20 1960 ---- ---- ---- ---- 162.80 +17.30 145.50 1965 ---- ---- ---- ---- 164.10 +17.30 146.80 1970 ---- ---- ---- ---- 165.50 +17.40 148.10 1975 ---- ---- ---- ---- 166.80 +17.30 149.50 1980 ---- ---- ---- ---- 168.30 +17.40 150.90 1985 ---- ---- ---- ---- 169.70 +17.40 152.30 1990 ---- ---- ---- ---- 171.20 +17.40 153.80 1995 ---- ---- ---- ---- 172.70 +17.50 155.20 2000 ---- ---- ---- ---- 174.30 +17.60 156.70 2005 ---- ---- ---- ---- 175.80 +17.50 158.30 2010 ---- ---- ---- ---- 177.50 +17.60 159.90 2015 ---- ---- ---- ---- 179.10 +17.60 161.50 2020 ---- ---- ---- ---- 180.80 +17.60 163.20 2025 ---- ---- ---- ---- 182.50 +17.60 164.90 2030 ---- ---- ---- ---- 184.30 +17.70 166.60 2035 ---- ---- ---- ---- 186.10 +17.70 168.40 2040 ---- ---- ---- ---- 188.00 +17.80 170.20 2045 ---- ---- ---- ---- 189.80 +17.80 172.00 2050 ---- ---- ---- ---- 191.70 +17.80 173.90 2055 ---- ---- ---- ---- 193.70 +17.90 175.80 2060 ---- ---- ---- ---- 195.70 +18.00 177.70 2065 ---- ---- ---- ---- 197.70 +18.10 179.60 2070 ---- ---- ---- ---- 199.70 +18.10 181.60 2075 ---- ---- ---- ---- 201.80 +18.20 183.60 2080 ---- ---- ---- ---- 204.00 +18.40 185.60 2085 ---- ---- ---- ---- 206.10 +18.40 187.70 2090 ---- ---- ---- ---- 208.30 +18.60 189.70 2095 ---- ---- ---- ---- 210.50 +18.70 191.80 2100 ---- ---- ---- ---- 212.80 +18.90 193.90 2105 ---- ---- ---- ---- 215.10 +19.10 196.00 2110 ---- ---- ---- ---- 217.40 +19.30 198.10 2115 ---- ---- ---- ---- 219.80 +19.50 200.30 2120 ---- ---- ---- ---- 222.20 +19.80 202.40 2125 ---- ---- ---- ---- 224.60 +20.00 204.60 2130 ---- ---- ---- ---- 227.10 +20.40 206.70 2135 ---- ---- ---- ---- 229.60 +20.70 208.90 2140 ---- ---- ---- ---- 232.10 +21.00 211.10 2145 ---- ---- ---- ---- 234.60 +21.20 213.40 2150 ---- ---- ---- ---- 237.20 +21.60 215.60 2155 ---- ---- ---- ---- 239.80 +21.90 217.90 2160 ---- ---- ---- ---- 242.50 +22.30 220.20 2165 ---- ---- ---- ---- 245.20 +22.60 222.60 2170 ---- ---- ---- ---- 247.90 +22.90 225.00 2175 ---- ---- ---- ---- 250.60 +23.10 227.50 2180 ---- ---- ---- ---- 253.40 +23.40 230.00 2185 ---- ---- ---- ---- 256.20 +23.70 232.50 2190 ---- ---- ---- ---- 259.00 +23.90 235.10 2195 ---- ---- ---- ---- 261.90 +24.20 237.70 2200 ---- ---- ---- ---- 264.80 +24.40 240.40 2205 ---- ---- ---- ---- 267.70 +24.70 243.00 2210 ---- ---- ---- ---- 270.60 +24.80 245.80 2215 ---- ---- ---- ---- 273.60 +25.00 248.60 2220 ---- ---- ---- ---- 276.60 +25.20 251.40 2225 ---- ---- ---- ---- 279.60 +25.40 254.20 2230 ---- ---- ---- ---- 282.70 +25.60 257.10 2235 ---- ---- ---- ---- 285.70 +25.70 260.00 2240 ---- ---- ---- ---- 288.80 +25.90 262.90 2245 ---- ---- ---- ---- 291.90 +26.10 265.80 2250 ---- ---- ---- ---- 295.10 +26.30 268.80 2255 ---- ---- ---- ---- 298.30 +26.50 271.80 2260 ---- ---- ---- ---- 301.50 +26.60 274.90 2265 ---- ---- ---- ---- 304.70 +26.70 278.00 2270 ---- ---- ---- ---- 307.90 +26.80 281.10 2275 ---- ---- ---- ---- 311.20 +27.00 284.20 2280 ---- ---- ---- ---- 314.50 +27.20 287.30 2285 ---- ---- ---- ---- 317.80 +27.30 290.50 2290 ---- ---- ---- ---- 321.10 +27.40 293.70 2295 ---- ---- ---- ---- 324.40 +27.50 296.90 2300 ---- ---- ---- ---- 327.80 +27.60 300.20 2305 ---- ---- ---- ---- 331.20 +27.80 303.40 2310 ---- ---- ---- ---- 334.60 +27.90 306.70 2315 ---- ---- ---- ---- 338.00 +27.90 310.10 2320 ---- ---- ---- ---- 341.50 +28.10 313.40 2325 ---- ---- ---- ---- 344.90 +28.10 316.80 2330 ---- ---- ---- ---- 348.40 +28.30 320.10 2335 ---- ---- ---- ---- 351.90 +28.40 323.50 2340 ---- ---- ---- ---- 355.40 +28.40 327.00 2345 ---- ---- ---- ---- 358.90 +28.50 330.40 2350 ---- ---- ---- ---- 362.50 +28.60 333.90 2355 ---- ---- ---- ---- 366.00 +28.70 337.30 2360 ---- ---- ---- ---- 369.60 +28.80 340.80 2365 ---- ---- ---- ---- 373.20 +28.90 344.30 2370 ---- ---- ---- ---- 376.80 +28.90 347.90 2375 ---- ---- ---- ---- 380.40 +29.00 351.40 2380 ---- ---- ---- ---- 384.00 +29.00 355.00 2385 ---- ---- ---- ---- 387.70 +29.10 358.60 2390 ---- ---- ---- ---- 391.30 +29.20 362.10 2395 ---- ---- ---- ---- 395.00 +29.30 365.70 2400 ---- ---- ---- ---- 398.70 +29.30 369.40 2405 ---- ---- ---- ---- 402.40 +29.40 373.00 2410 ---- ---- ---- ---- 406.10 +29.50 376.60 2415 ---- ---- ---- ---- 409.80 +29.50 380.30 2420 ---- ---- ---- ---- 413.50 +29.60 383.90 2425 ---- ---- ---- ---- 417.20 +29.60 387.60 2430 ---- ---- ---- ---- 420.90 +29.60 391.30 2435 ---- ---- ---- ---- 424.70 +29.70 395.00 2440 ---- ---- ---- ---- 428.40 +29.70 398.70 2445 ---- ---- ---- ---- 432.20 +29.80 402.40 2450 ---- ---- ---- ---- 436.00 +29.80 406.20 2455 ---- ---- ---- ---- 439.80 +29.90 409.90 2460 ---- ---- ---- ---- 443.60 +30.00 413.60 2465 ---- ---- ---- ---- 447.40 +30.00 417.40 2470 ---- ---- ---- ---- 451.20 +30.00 421.20 2475 ---- ---- ---- ---- 455.00 +30.10 424.90 2480 ---- ---- ---- ---- 458.80 +30.10 428.70 2485 ---- ---- ---- ---- 462.70 ---- ---- 2490 ---- ---- ---- ---- 466.50 +30.20 436.30 2495 ---- ---- ---- ---- 470.40 ---- ---- 2500 ---- ---- ---- ---- 474.20 +30.20 444.00 2505 ---- ---- ---- ---- 478.10 ---- ---- 2510 ---- ---- ---- ---- 482.00 +30.40 451.60 2515 ---- ---- ---- ---- 485.90 ---- ---- 2520 ---- ---- ---- ---- 489.80 +30.40 459.40 2525 ---- ---- ---- ---- 493.70 +30.50 463.20 2530 ---- ---- ---- ---- 497.60 +30.50 467.10 2540 ---- ---- ---- ---- 505.50 +30.60 474.90 2550 ---- ---- ---- ---- 513.40 +30.70 482.70 2560 ---- ---- ---- ---- 521.30 +30.70 490.60 2570 ---- ---- ---- ---- 529.30 +30.80 498.50 2575 ---- ---- ---- ---- 533.30 +30.90 502.40 2580 ---- ---- ---- ---- 537.30 +30.90 506.40 2590 ---- ---- ---- ---- 545.30 ---- ---- 2600 ---- ---- ---- ---- 553.30 +31.00 522.30 2610 ---- ---- ---- ---- 561.40 ---- ---- 2625 ---- ---- ---- ---- 573.60 +31.20 542.40 2650 ---- ---- ---- ---- 594.00 +31.30 562.70 2675 ---- ---- ---- ---- 614.60 +31.50 583.10 2700 ---- ---- ---- ---- 635.30 +31.50 603.80 2725 ---- ---- ---- ---- 656.30 +31.70 624.60 2750 ---- ---- ---- ---- 677.30 +31.80 645.50 2775 ---- ---- ---- ---- 698.50 +31.90 666.60 2800 ---- ---- ---- ---- 719.90 ---- ---- OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 68.20 +14.10 54.10 1425 ---- ---- ---- ---- 71.80 +14.40 57.40 1450 ---- ---- ---- ---- 75.60 +14.80 60.80 1475 ---- ---- ---- ---- 79.50 +15.10 64.40 1500 ---- ---- ---- ---- 83.50 +15.40 68.10 1525 ---- ---- ---- ---- 87.60 +15.70 71.90 1550 ---- ---- ---- ---- 91.80 +16.00 75.80 1575 ---- ---- ---- ---- 96.20 +16.30 79.90 1580 ---- ---- ---- ---- 97.10 +16.30 80.80 1590 ---- ---- ---- ---- 98.90 +16.40 82.50 1600 ---- ---- ---- ---- 100.70 +16.50 84.20 1610 ---- ---- ---- ---- 102.60 +16.70 85.90 1620 ---- ---- ---- ---- 104.40 +16.70 87.70 1625 ---- ---- ---- ---- 105.30 +16.70 88.60 1630 ---- ---- ---- ---- 106.30 +16.80 89.50 1640 ---- ---- ---- ---- 108.20 +16.90 91.30 1650 ---- ---- ---- ---- 110.10 +17.00 93.10 1660 ---- ---- ---- ---- 112.00 +17.10 94.90 1670 ---- ---- ---- ---- 114.00 +17.20 96.80 1675 ---- ---- ---- ---- 114.90 +17.20 97.70 1680 ---- ---- ---- ---- 115.90 +17.20 98.70 1685 ---- ---- ---- ---- 116.90 +17.30 99.60 1690 ---- ---- ---- ---- 117.90 +17.30 100.60 1695 ---- ---- ---- ---- 118.90 +17.40 101.50 1700 ---- ---- ---- ---- 119.90 +17.40 102.50 1705 ---- ---- ---- ---- 120.80 +17.40 103.40 1710 ---- ---- ---- ---- 121.80 +17.40 104.40 1715 ---- ---- ---- ---- 122.80 +17.40 105.40 1720 ---- ---- ---- ---- 123.80 +17.50 106.30 1725 ---- ---- ---- ---- 124.80 +17.50 107.30 1730 ---- ---- ---- ---- 125.80 +17.50 108.30 1735 ---- ---- ---- ---- 126.80 +17.50 109.30 1740 ---- ---- ---- ---- 127.80 +17.60 110.20 1745 ---- ---- ---- ---- 128.80 +17.60 111.20 1750 ---- ---- ---- ---- 129.80 +17.60 112.20 1755 ---- ---- ---- ---- 130.80 +17.60 113.20 1760 ---- ---- ---- ---- 131.90 +17.70 114.20 1765 ---- ---- ---- ---- 132.90 +17.70 115.20 1770 ---- ---- ---- ---- 133.90 +17.70 116.20 1775 ---- ---- ---- ---- 134.90 +17.80 117.10 1780 ---- ---- ---- ---- 135.90 +17.80 118.10 1785 ---- ---- ---- ---- 136.90 +17.80 119.10 1790 ---- ---- ---- ---- 137.90 +17.80 120.10 1795 ---- ---- ---- ---- 138.90 +17.80 121.10 1800 ---- ---- ---- ---- 139.90 +17.80 122.10 1805 ---- ---- ---- ---- 140.90 +17.80 123.10 1810 ---- ---- ---- ---- 141.90 +17.80 124.10 1815 ---- ---- ---- ---- 142.90 +17.80 125.10 1820 ---- ---- ---- ---- 143.80 +17.80 126.00 1825 ---- ---- ---- ---- 144.80 +17.80 127.00 1830 ---- ---- ---- ---- 145.80 +17.80 128.00 1835 ---- ---- ---- ---- 146.80 +17.80 129.00 1840 ---- ---- ---- ---- 147.80 +17.80 130.00 1845 ---- ---- ---- ---- 148.80 +17.80 131.00 1850 ---- ---- ---- ---- 149.80 +17.90 131.90 1855 ---- ---- ---- ---- 150.80 +17.90 132.90 1860 ---- ---- ---- ---- 151.80 +17.90 133.90 1865 ---- ---- ---- ---- 152.80 +17.90 134.90 1870 ---- ---- ---- ---- 153.80 +17.90 135.90 1875 ---- ---- ---- ---- 154.80 +17.90 136.90 1880 ---- ---- ---- ---- 155.80 +17.90 137.90 1885 ---- ---- ---- ---- 156.90 +18.00 138.90 1890 ---- ---- ---- ---- 157.90 +17.90 140.00 1895 ---- ---- ---- ---- 159.00 +18.00 141.00 1900 ---- ---- ---- ---- 160.00 +17.90 142.10 1905 ---- ---- ---- ---- 161.10 +18.00 143.10 1910 ---- ---- ---- ---- 162.20 +18.00 144.20 1915 ---- ---- ---- ---- 163.30 +18.00 145.30 1920 ---- ---- ---- ---- 164.40 +18.00 146.40 1925 ---- ---- ---- ---- 165.50 +18.00 147.50 1930 ---- ---- ---- ---- 166.70 +18.10 148.60 1935 ---- ---- ---- ---- 167.80 +18.10 149.70 1940 ---- ---- ---- ---- 169.00 +18.10 150.90 1945 ---- ---- ---- ---- 170.20 +18.10 152.10 1950 ---- ---- ---- ---- 171.40 +18.10 153.30 1955 ---- ---- ---- ---- 172.70 +18.20 154.50 1960 ---- ---- ---- ---- 174.00 +18.30 155.70 1965 ---- ---- ---- ---- 175.30 +18.30 157.00 1970 ---- ---- ---- ---- 176.60 +18.30 158.30 1975 ---- ---- ---- ---- 177.90 +18.30 159.60 1980 ---- ---- ---- ---- 179.30 +18.30 161.00 1985 ---- ---- ---- ---- 180.70 +18.30 162.40 1990 ---- ---- ---- ---- 182.10 +18.30 163.80 1995 ---- ---- ---- ---- 183.60 +18.40 165.20 2000 ---- ---- ---- ---- 185.10 +18.40 166.70 2005 ---- ---- ---- ---- 186.60 +18.40 168.20 2010 ---- ---- ---- ---- 188.20 +18.50 169.70 2015 ---- ---- ---- ---- 189.80 +18.50 171.30 2020 ---- ---- ---- ---- 191.40 +18.50 172.90 2025 ---- ---- ---- ---- 193.10 +18.60 174.50 2030 ---- ---- ---- ---- 194.80 +18.60 176.20 2035 ---- ---- ---- ---- 196.60 +18.70 177.90 2040 ---- ---- ---- ---- 198.30 +18.60 179.70 2045 ---- ---- ---- ---- 200.20 +18.70 181.50 2050 ---- ---- ---- ---- 202.00 +18.70 183.30 2055 ---- ---- ---- ---- 203.90 +18.70 185.20 2060 ---- ---- ---- ---- 205.90 +18.80 187.10 2065 ---- ---- ---- ---- 207.80 +18.80 189.00 2070 ---- ---- ---- ---- 209.80 +18.80 191.00 2075 ---- ---- ---- ---- 211.90 +19.00 192.90 2080 ---- ---- ---- ---- 213.90 +18.90 195.00 2085 ---- ---- ---- ---- 216.10 +19.10 197.00 2090 ---- ---- ---- ---- 218.20 +19.20 199.00 2095 ---- ---- ---- ---- 220.40 +19.30 201.10 2100 ---- ---- ---- ---- 222.60 +19.40 203.20 2105 ---- ---- ---- ---- 224.90 +19.60 205.30 2110 ---- ---- ---- ---- 227.20 +19.80 207.40 2115 ---- ---- ---- ---- 229.50 +19.90 209.60 2120 ---- ---- ---- ---- 231.80 +20.10 211.70 2125 ---- ---- ---- ---- 234.20 +20.30 213.90 2130 ---- ---- ---- ---- 236.70 +20.70 216.00 2135 ---- ---- ---- ---- 239.10 +20.90 218.20 2140 ---- ---- ---- ---- 241.60 +21.20 220.40 2145 ---- ---- ---- ---- 244.20 +21.60 222.60 2150 ---- ---- ---- ---- 246.70 +21.90 224.80 2155 ---- ---- ---- ---- 249.30 +22.20 227.10 2160 ---- ---- ---- ---- 251.90 +22.50 229.40 2165 ---- ---- ---- ---- 254.60 +22.90 231.70 2170 ---- ---- ---- ---- 257.30 +23.30 234.00 2175 ---- ---- ---- ---- 260.00 +23.60 236.40 2180 ---- ---- ---- ---- 262.80 +24.00 238.80 2185 ---- ---- ---- ---- 265.60 +24.30 241.30 2190 ---- ---- ---- ---- 268.40 +24.60 243.80 2195 ---- ---- ---- ---- 271.20 +24.80 246.40 2200 ---- ---- ---- ---- 274.10 +25.10 249.00 2205 ---- ---- ---- ---- 277.00 +25.30 251.70 2210 ---- ---- ---- ---- 280.00 +25.60 254.40 2215 ---- ---- ---- ---- 282.90 +25.80 257.10 2220 ---- ---- ---- ---- 285.90 +26.10 259.80 2225 ---- ---- ---- ---- 288.90 +26.30 262.60 2230 ---- ---- ---- ---- 292.00 +26.50 265.50 2235 ---- ---- ---- ---- 295.10 +26.70 268.40 2240 ---- ---- ---- ---- 298.20 +26.90 271.30 2245 ---- ---- ---- ---- 301.30 +27.10 274.20 2250 ---- ---- ---- ---- 304.40 +27.30 277.10 2255 ---- ---- ---- ---- 307.60 +27.50 280.10 2260 ---- ---- ---- ---- 310.80 +27.60 283.20 2265 ---- ---- ---- ---- 314.00 +27.80 286.20 2270 ---- ---- ---- ---- 317.30 +28.00 289.30 2275 ---- ---- ---- ---- 320.60 +28.20 292.40 2280 ---- ---- ---- ---- 323.90 +28.40 295.50 2285 ---- ---- ---- ---- 327.20 +28.50 298.70 2290 ---- ---- ---- ---- 330.50 +28.70 301.80 2295 ---- ---- ---- ---- 333.90 +28.80 305.10 2300 ---- ---- ---- ---- 337.20 +28.90 308.30 2305 ---- ---- ---- ---- 340.60 +29.10 311.50 2310 ---- ---- ---- ---- 344.00 +29.20 314.80 2315 ---- ---- ---- ---- 347.50 +29.40 318.10 2320 ---- ---- ---- ---- 350.90 +29.40 321.50 2325 ---- ---- ---- ---- 354.40 +29.60 324.80 2330 ---- ---- ---- ---- 357.90 +29.70 328.20 2335 ---- ---- ---- ---- 361.40 +29.80 331.60 2340 ---- ---- ---- ---- 364.90 +29.90 335.00 2345 ---- ---- ---- ---- 368.40 +30.00 338.40 2350 ---- ---- ---- ---- 371.90 +30.00 341.90 2355 ---- ---- ---- ---- 375.50 +30.10 345.40 2360 ---- ---- ---- ---- 379.10 +30.30 348.80 2365 ---- ---- ---- ---- 382.60 +30.20 352.40 2370 ---- ---- ---- ---- 386.20 +30.30 355.90 2375 ---- ---- ---- ---- 389.80 +30.40 359.40 2380 ---- ---- ---- ---- 393.40 +30.40 363.00 2385 ---- ---- ---- ---- 397.10 +30.50 366.60 2390 ---- ---- ---- ---- 400.70 +30.60 370.10 2395 ---- ---- ---- ---- 404.30 +30.50 373.80 2400 ---- ---- ---- ---- 408.00 +30.60 377.40 2405 ---- ---- ---- ---- 411.60 +30.60 381.00 2410 ---- ---- ---- ---- 415.30 +30.70 384.60 2415 ---- ---- ---- ---- 419.00 +30.70 388.30 2420 ---- ---- ---- ---- 422.60 +30.60 392.00 2425 ---- ---- ---- ---- 426.30 +30.70 395.60 2430 ---- ---- ---- ---- 430.00 +30.70 399.30 2435 ---- ---- ---- ---- 433.70 +30.70 403.00 2440 ---- ---- ---- ---- 437.40 +30.70 406.70 2445 ---- ---- ---- ---- 441.10 +30.60 410.50 2450 ---- ---- ---- ---- 444.80 +30.60 414.20 2455 ---- ---- ---- ---- 448.50 +30.60 417.90 2460 ---- ---- ---- ---- 452.20 +30.50 421.70 2465 ---- ---- ---- ---- 456.00 +30.60 425.40 2470 ---- ---- ---- ---- 459.70 +30.50 429.20 2475 ---- ---- ---- ---- 463.40 +30.40 433.00 2480 ---- ---- ---- ---- 467.20 +30.40 436.80 2485 ---- ---- ---- ---- 470.90 +30.30 440.60 2490 ---- ---- ---- ---- 474.70 +30.30 444.40 2495 ---- ---- ---- ---- 478.50 ---- ---- 2500 ---- ---- ---- ---- 482.20 +30.20 452.00 2505 ---- ---- ---- ---- 486.00 ---- ---- 2510 ---- ---- ---- ---- 489.80 +30.10 459.70 2515 ---- ---- ---- ---- 493.60 ---- ---- 2520 ---- ---- ---- ---- 497.40 +30.00 467.40 2525 ---- ---- ---- ---- 501.20 +29.90 471.30 2530 ---- ---- ---- ---- 505.00 +29.80 475.20 2540 ---- ---- ---- ---- 512.70 +29.80 482.90 2550 ---- ---- ---- ---- 520.30 +29.50 490.80 2560 ---- ---- ---- ---- 528.00 +29.40 498.60 2570 ---- ---- ---- ---- 535.80 +29.30 506.50 2575 ---- ---- ---- ---- 539.70 +29.30 510.40 2580 ---- ---- ---- ---- 543.50 +29.10 514.40 2590 ---- ---- ---- ---- 551.30 +29.00 522.30 2600 ---- ---- ---- ---- 559.20 +28.90 530.30 2610 ---- ---- ---- ---- 567.00 ---- ---- 2620 ---- ---- ---- ---- 574.90 ---- ---- 2625 ---- ---- ---- ---- 578.80 +28.40 550.40 2630 ---- ---- ---- ---- 582.80 ---- ---- 2650 ---- ---- ---- ---- 598.70 +28.00 570.70 2675 ---- ---- ---- ---- 618.70 +27.60 591.10 2700 ---- ---- ---- ---- 638.90 +27.20 611.70 2725 ---- ---- ---- ---- 659.30 +26.80 632.50 2750 ---- ---- ---- ---- 679.80 +26.40 653.40 2775 ---- ---- ---- ---- 700.50 +26.00 674.50 2800 ---- ---- ---- ---- 721.30 ---- ---- 2825 ---- ---- ---- ---- 742.20 ---- ---- OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 103.10 +4.50 98.60 1650 ---- ---- ---- ---- 107.00 +4.40 102.60 1675 ---- ---- ---- ---- 111.00 +4.30 106.70 1700 ---- ---- ---- ---- 115.10 +4.20 110.90 1725 ---- ---- ---- ---- 119.40 +4.20 115.20 1750 ---- ---- ---- ---- 123.80 +4.10 119.70 1775 ---- ---- ---- ---- 128.50 +4.30 124.20 1800 ---- ---- ---- ---- 133.60 +4.70 128.90 1820 ---- ---- ---- ---- 137.90 +5.20 132.70 1825 ---- ---- ---- ---- 139.00 +5.40 133.60 1830 ---- ---- ---- ---- 140.20 +5.60 134.60 1840 ---- ---- ---- ---- 142.50 +5.90 136.60 1850 ---- ---- ---- ---- 144.90 +6.30 138.60 1860 ---- ---- ---- ---- 147.50 +6.90 140.60 1870 ---- ---- ---- ---- 150.10 +7.50 142.60 1875 ---- ---- ---- ---- 151.40 +7.70 143.70 1880 ---- ---- ---- ---- 152.80 +8.10 144.70 1890 ---- ---- ---- ---- 155.60 +8.70 146.90 1900 ---- ---- ---- ---- 158.50 +9.50 149.00 1910 ---- ---- ---- ---- 161.50 +10.20 151.30 1915 ---- ---- ---- ---- 163.00 +10.60 152.40 1920 ---- ---- ---- ---- 164.50 +10.90 153.60 1925 ---- ---- ---- ---- 166.10 +11.40 154.70 1930 ---- ---- ---- ---- 167.70 +11.80 155.90 1935 ---- ---- ---- ---- 169.30 +12.20 157.10 1940 ---- ---- ---- ---- 170.90 +12.60 158.30 1945 ---- ---- ---- ---- 172.60 +13.00 159.60 1950 ---- ---- ---- ---- 174.20 +13.40 160.80 1955 ---- ---- ---- ---- 175.90 +13.80 162.10 1960 ---- ---- ---- ---- 177.60 +14.20 163.40 1965 ---- ---- ---- ---- 179.30 +14.60 164.70 1970 ---- ---- ---- ---- 181.10 +15.10 166.00 1975 ---- ---- ---- ---- 182.80 +15.40 167.40 1980 ---- ---- ---- ---- 184.60 +15.90 168.70 1985 ---- ---- ---- ---- 186.40 +16.30 170.10 1990 ---- ---- ---- ---- 188.20 +16.60 171.60 1995 ---- ---- ---- ---- 190.00 +17.00 173.00 2000 ---- ---- ---- ---- 191.90 +17.40 174.50 2005 ---- ---- ---- ---- 193.70 +17.70 176.00 2010 ---- ---- ---- ---- 195.60 +18.10 177.50 2015 ---- ---- ---- ---- 197.50 +18.50 179.00 2020 ---- ---- ---- ---- 199.40 +18.80 180.60 2025 ---- ---- ---- ---- 201.30 +19.10 182.20 2030 ---- ---- ---- ---- 203.20 +19.30 183.90 2035 ---- ---- ---- ---- 205.20 +19.70 185.50 2040 ---- ---- ---- ---- 207.10 +19.90 187.20 2045 ---- ---- ---- ---- 209.10 +20.10 189.00 2050 ---- ---- ---- ---- 211.10 +20.40 190.70 2055 ---- ---- ---- ---- 213.00 +20.50 192.50 2060 ---- ---- ---- ---- 215.10 +20.80 194.30 2065 ---- ---- ---- ---- 217.10 +20.90 196.20 2070 ---- ---- ---- ---- 219.10 +21.10 198.00 2075 ---- ---- ---- ---- 221.20 +21.20 200.00 2080 ---- ---- ---- ---- 223.20 +21.30 201.90 2085 ---- ---- ---- ---- 225.30 +21.50 203.80 2090 ---- ---- ---- ---- 227.40 +21.60 205.80 2095 ---- ---- ---- ---- 229.50 +21.70 207.80 2100 ---- ---- ---- ---- 231.70 +21.90 209.80 2105 ---- ---- ---- ---- 233.80 +21.90 211.90 2110 ---- ---- ---- ---- 236.00 +22.00 214.00 2115 ---- ---- ---- ---- 238.20 +22.20 216.00 2120 ---- ---- ---- ---- 240.40 +22.30 218.10 2125 ---- ---- ---- ---- 242.70 +22.40 220.30 2130 ---- ---- ---- ---- 245.00 +22.60 222.40 2135 ---- ---- ---- ---- 247.30 +22.80 224.50 2140 ---- ---- ---- ---- 249.60 +22.90 226.70 2145 ---- ---- ---- ---- 251.90 +23.00 228.90 2150 ---- ---- ---- ---- 254.30 +23.20 231.10 2155 ---- ---- ---- ---- 256.70 +23.40 233.30 2160 ---- ---- ---- ---- 259.10 +23.60 235.50 2165 ---- ---- ---- ---- 261.60 +23.90 237.70 2170 ---- ---- ---- ---- 264.10 +24.10 240.00 2175 ---- ---- ---- ---- 266.60 +24.40 242.20 2180 ---- ---- ---- ---- 269.10 +24.50 244.60 2185 ---- ---- ---- ---- 271.70 +24.80 246.90 2190 ---- ---- ---- ---- 274.30 +25.00 249.30 2195 ---- ---- ---- ---- 276.90 +25.20 251.70 2200 ---- ---- ---- ---- 279.60 +25.40 254.20 2205 ---- ---- ---- ---- 282.30 +25.60 256.70 2210 ---- ---- ---- ---- 285.00 +25.80 259.20 2215 ---- ---- ---- ---- 287.80 +26.00 261.80 2220 ---- ---- ---- ---- 290.60 +26.10 264.50 2225 ---- ---- ---- ---- 293.50 +26.30 267.20 2230 ---- ---- ---- ---- 296.30 +26.40 269.90 2235 ---- ---- ---- ---- 299.20 +26.60 272.60 2240 ---- ---- ---- ---- 302.20 +26.80 275.40 2245 ---- ---- ---- ---- 305.20 +26.90 278.30 2250 ---- ---- ---- ---- 308.20 +27.10 281.10 2255 ---- ---- ---- ---- 311.20 +27.20 284.00 2260 ---- ---- ---- ---- 314.30 +27.30 287.00 2265 ---- ---- ---- ---- 317.40 +27.50 289.90 2270 ---- ---- ---- ---- 320.50 +27.60 292.90 2275 ---- ---- ---- ---- 323.70 +27.70 296.00 2280 ---- ---- ---- ---- 326.90 +27.90 299.00 2285 ---- ---- ---- ---- 330.10 +28.00 302.10 2290 ---- ---- ---- ---- 333.40 +28.20 305.20 2295 ---- ---- ---- ---- 336.70 +28.40 308.30 2300 ---- ---- ---- ---- 340.00 +28.50 311.50 2305 ---- ---- ---- ---- 343.30 +28.60 314.70 2310 ---- ---- ---- ---- 346.70 +28.80 317.90 2315 ---- ---- ---- ---- 350.10 +29.00 321.10 2320 ---- ---- ---- ---- 353.50 +29.10 324.40 2325 ---- ---- ---- ---- 356.90 +29.20 327.70 2330 ---- ---- ---- ---- 360.40 +29.40 331.00 2335 ---- ---- ---- ---- 363.80 +29.40 334.40 2340 ---- ---- ---- ---- 367.30 +29.60 337.70 2345 ---- ---- ---- ---- 370.90 +29.80 341.10 2350 ---- ---- ---- ---- 374.40 +29.90 344.50 2355 ---- ---- ---- ---- 378.00 +30.00 348.00 2360 ---- ---- ---- ---- 381.60 +30.20 351.40 2365 ---- ---- ---- ---- 385.20 +30.30 354.90 2370 ---- ---- ---- ---- 388.80 +30.40 358.40 2375 ---- ---- ---- ---- 392.40 +30.50 361.90 2380 ---- ---- ---- ---- 396.10 +30.60 365.50 2385 ---- ---- ---- ---- 399.80 +30.80 369.00 2390 ---- ---- ---- ---- 403.50 +30.90 372.60 2395 ---- ---- ---- ---- 407.20 +31.00 376.20 2400 ---- ---- ---- ---- 410.90 +31.10 379.80 2405 ---- ---- ---- ---- 414.60 +31.10 383.50 2410 ---- ---- ---- ---- 418.40 +31.30 387.10 2415 ---- ---- ---- ---- 422.20 +31.40 390.80 2420 ---- ---- ---- ---- 425.90 +31.40 394.50 2425 ---- ---- ---- ---- 429.70 +31.50 398.20 2430 ---- ---- ---- ---- 433.50 +31.60 401.90 2435 ---- ---- ---- ---- 437.30 +31.70 405.60 2440 ---- ---- ---- ---- 441.10 +31.70 409.40 2445 ---- ---- ---- ---- 445.00 +31.90 413.10 2450 ---- ---- ---- ---- 448.80 +31.90 416.90 2455 ---- ---- ---- ---- 452.70 +32.00 420.70 2460 ---- ---- ---- ---- 456.50 +32.00 424.50 2465 ---- ---- ---- ---- 460.40 +32.10 428.30 2470 ---- ---- ---- ---- 464.20 +32.10 432.10 2475 ---- ---- ---- ---- 468.10 +32.10 436.00 2480 ---- ---- ---- ---- 472.00 +32.20 439.80 2485 ---- ---- ---- ---- 475.90 +32.20 443.70 2490 ---- ---- ---- ---- 479.80 +32.30 447.50 2495 ---- ---- ---- ---- 483.70 +32.30 451.40 2500 ---- ---- ---- ---- 487.70 +32.40 455.30 2505 ---- ---- ---- ---- 491.60 +32.40 459.20 2510 ---- ---- ---- ---- 495.50 +32.40 463.10 2515 ---- ---- ---- ---- 499.50 ---- ---- 2520 ---- ---- ---- ---- 503.50 +32.60 470.90 2525 ---- ---- ---- ---- 507.40 +32.60 474.80 2530 ---- ---- ---- ---- 511.40 +32.60 478.80 2535 ---- ---- ---- ---- 515.40 ---- ---- 2540 ---- ---- ---- ---- 519.40 +32.70 486.70 2545 ---- ---- ---- ---- 523.40 ---- ---- 2550 ---- ---- ---- ---- 527.40 +32.80 494.60 2560 ---- ---- ---- ---- 535.40 +32.80 502.60 2570 ---- ---- ---- ---- 543.50 +32.90 510.60 2575 ---- ---- ---- ---- 547.60 +33.00 514.60 2580 ---- ---- ---- ---- 551.60 +33.00 518.60 2590 ---- ---- ---- ---- 559.70 +33.00 526.70 2600 ---- ---- ---- ---- 567.90 +33.10 534.80 2610 ---- ---- ---- ---- 576.10 +33.20 542.90 2620 ---- ---- ---- ---- 584.30 ---- ---- 2625 ---- ---- ---- ---- 588.40 +33.30 555.10 2630 ---- ---- ---- ---- 592.60 ---- ---- 2640 ---- ---- ---- ---- 600.80 ---- ---- 2650 ---- ---- ---- ---- 609.10 +33.40 575.70 2675 ---- ---- ---- ---- 630.00 +33.60 596.40 2700 ---- ---- ---- ---- 651.00 +33.70 617.30 2725 ---- ---- ---- ---- 672.20 +33.80 638.40 2750 ---- ---- ---- ---- 693.60 +34.00 659.60 2775 ---- ---- ---- ---- 715.00 +34.00 681.00 2800 ---- ---- ---- ---- 736.60 +34.10 702.50 2825 ---- ---- ---- ---- 758.40 ---- ---- 2850 ---- ---- ---- ---- 780.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18491 14154 287001 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 363.00B 343.80A 343.80A 350.70 -2.60 353.30 1690 ---- 358.00B 338.80A 338.80A 345.70 -2.60 348.30 1695 ---- 353.00B 333.80A 333.80A 340.70 -2.60 343.30 1700 ---- 348.00B 328.80A 328.80A 335.70 -2.60 338.30 1705 ---- 343.00B 323.80A 323.80A 330.70 -2.60 333.30 1710 ---- 338.00B 318.80A 318.80A 325.70 -2.60 328.30 1715 ---- 333.00B 313.80A 313.80A 320.70 -2.60 323.30 1720 ---- 328.00B 308.80A 308.80A 315.70 -2.60 318.30 1725 ---- 323.00B 303.80A 303.80A 310.70 -2.60 313.30 1730 ---- 318.00B 298.80A 298.80A 305.70 -2.60 308.30 1735 ---- 313.00B 293.80A 293.80A 300.70 -2.60 303.30 1740 ---- 308.00B 288.80A 288.80A 295.70 -2.60 298.30 1745 ---- 303.00B 283.80A 283.80A 290.70 -2.60 293.30 1750 ---- 298.00B 278.80A 278.80A 285.70 -2.60 288.30 1755 ---- 293.00B 273.80A 273.80A 280.70 -2.60 283.30 1760 ---- 288.00B 268.80A 268.80A 275.70 -2.60 278.30 1765 ---- 283.00B 263.80A 263.80A 270.70 -2.60 273.30 1770 ---- 278.00B 258.80A 258.80A 265.70 -2.60 268.30 1775 ---- 273.00B 253.80A 253.80A 260.70 -2.60 263.30 1780 ---- 268.00B 248.80A 248.80A 255.70 -2.60 258.30 1785 ---- 263.00B 243.80A 243.80A 250.70 -2.60 253.30 1790 ---- 258.00B 238.80A 238.80A 245.70 -2.60 248.30 1795 ---- 253.00B 233.80A 233.80A 240.70 -2.60 243.30 1800 ---- 248.00B 228.80A 228.80A 235.70 -2.60 238.30 1805 ---- 243.00B 223.80A 223.80A 230.70 -2.60 233.30 1810 ---- 238.00B 218.80A 218.80A 225.70 -2.60 228.30 1815 ---- 233.00B 213.80A 213.80A 220.70 -2.60 223.30 1820 ---- 228.00B 208.80A 208.80A 215.70 -2.60 218.30 1825 ---- 223.00B 203.80A 203.80A 210.70 -2.60 213.30 1830 ---- 218.00B 198.80A 198.80A 205.70 -2.60 208.30 1835 ---- 213.00B 193.70A 193.70A 200.70 -2.60 203.30 1840 ---- 208.00B 188.80A 188.80A 195.70 -2.60 198.30 1845 ---- 203.00B 183.90A 183.90A 190.70 -2.60 193.30 1850 ---- 198.00B 176.80A 176.80A 185.70 -2.60 188.30 1855 ---- 193.00B 173.90A 173.90A 180.70 -2.60 183.30 1860 ---- 188.00B 168.90A 168.90A 175.70 -2.60 178.30 1865 171.00 182.80B 165.00A 165.00A 170.70 -2.60 1 173.30 3 1870 169.90 177.80B 160.00A 177.70B 165.70 -2.60 73 168.30 73 1875 ---- 173.70B 151.80A 151.80A 160.70 -2.60 163.30 1880 160.00 167.80B 150.00A 150.00A 155.70 -2.60 1 158.30 9 1885 ---- 162.80B 145.00A 145.00A 150.70 -2.60 1 153.30 1 1890 ---- 157.80B 139.90A 139.90A 145.70 -2.60 148.30 1 11 1895 140.50 152.80B 135.10A 135.10A 140.70 -2.60 1 143.30 1 1900 139.00 148.70B 126.80A 148.70B 135.70 -2.60 1 138.30 11 1905 132.00 142.80B 124.20A 132.00 130.70 -2.60 1 133.30 1 2 1910 ---- 137.80B 119.20A 119.20A 125.70 -2.60 128.30 27 1915 ---- 132.80B 114.20A 114.20A 120.70 -2.60 30 123.30 33 1920 ---- 127.80B 110.10A 110.10A 115.70 -2.60 118.30 5 1925 ---- 123.80B 101.90A 101.90A 110.70 -2.60 113.30 1 138 1930 ---- 117.80B 99.30A 99.30A 105.70 -2.60 108.30 11 44 1935 ---- 112.90B 94.20A 94.20A 100.70 -2.60 103.30 1 11 1940 ---- 107.80B 89.30A 89.30A 95.70 -2.60 98.30 9 1945 ---- 102.80B 84.40A 84.40A 90.70 -2.70 93.40 80 1950 88.80 98.80B 76.90A 86.70A 85.70 -2.70 1 88.40 86 1955 ---- 92.90B 75.10A 75.10A 80.70 -2.70 83.40 36 1960 79.30 87.90B 70.10A 77.70A 75.70 -2.70 2 78.40 10 12 1965 73.40 82.90B 65.20A 73.30B 70.70 -2.70 5 73.40 11 11 1970 ---- 77.90B 60.40A 60.40A 65.70 -2.80 68.50 75 1975 ---- 73.80B 52.10A 52.10A 60.70 -2.80 63.50 2 78 1980 62.40 68.00B 50.20A 51.60A 55.70 -2.90 6 58.60 14 39 1985 ---- 63.10B 44.30A 44.30A 50.80 -3.00 1 53.80 4 64 1990 50.40 58.40B 37.30A 58.30B 45.80 -3.20 3 49.00 58 72 1995 ---- 53.50B 32.70A 32.70A 40.90 -3.40 1 44.30 53 62 2000 46.00 49.10B 28.10A 49.00B 36.00 -3.70 100 39.70 279 345 2005 32.30 44.10B 23.70A 34.40B 31.20 -4.10 1 35.30 56 64 2010 29.10 39.40B 19.60A 29.60B 26.60 -4.40 12 31.00 47 175 2015 24.50 34.70B 15.90A 25.00B 22.10 -5.00 19 27.10 42 301 2020 30.00 30.20B 12.60A 20.80B 18.00 -5.50 23 23.50 336 213 2025 ---- 25.80B 9.90A 9.90A 14.20 -6.00 13 20.20 136 556 2030 17.80 21.80B 7.50A 12.80B 11.00 -6.20 62 17.20 159 157 2035 14.90 18.00B 5.60A 9.80B 8.30 -6.30 64 14.60 91 337 2040 12.50 14.70B 4.20A 6.00A 6.10 -6.10 187 12.20 89 60 2045 10.70 11.80B 3.10A 4.30A 4.40 -5.80 118 10.20 74 94 2050 8.60 9.50 2.30A 3.00A 3.10 -5.30 312 8.40 538 512 2055 7.00 7.60B 1.80A 2.10A 2.20 -4.70 97 6.90 46 99 2060 5.80 6.20B 1.40A 1.50 1.50 -4.10 158 5.60 37 105 2065 4.80 5.10B 1.10A 1.10A 1.10 -3.50 37 4.60 20 110 2070 4.10 4.10 .80A 1.20B .80 -2.90 20 3.70 23 40 2075 2.70 3.30B .50 .50 .50 -2.60 59 3.10 221 487 2080 1.40 2.70B .30 .30 .40 -2.10 9 2.50 69 78 2085 1.30 2.20B .30A .30A .30 -1.80 3 2.10 125 110 2090 .80 1.20 .20 .30B .20 -1.50 17 1.70 62 94 2095 .90 .90 .20 .20 .20 -1.20 52 1.40 21 126 2100 1.00 1.10 .10 .10 .10 -1.00 76 1.10 78 583 2105 .80 .80 .10 .10 .10 -.90 18 1.00 1 86 2110 .20 .20 .10A .30B .10 -.70 20 .80 2 10 2115 .20 .20 .10 .10 .10 -.60 23 .70 2 59 2120 .10 .10 .10 .10 .10 -.50 3 .60 14 126 2125 .20 .20 .10 .10 .10 -.40 42 .50 70 2130 .30 .40 .10A .10A .10 -.30 3 .40 21 44 2135 ---- ---- .10A .10A .10 -.30 .40 12 2140 ---- ---- .10A .10A .10 -.20 .30 1 2 2145 ---- ---- .10A .10A .10 -.20 .30 10 11 2150 .20 .20 .10A .10A .10 -.20 2 .30 1 481 2155 ---- ---- .10A .10A .10 -.10 .20 6 2160 ---- ---- .10A .10A .10 -.10 .20 119 2165 ---- ---- .10A .10A .10 -.10 .20 1 5 2170 ---- ---- .10A .10A .10 -.10 .20 5 2175 ---- ---- .10A .10A .10 -.10 .20 1 95 2180 ---- ---- ---- ---- .10 UNCH .10 86 2185 ---- ---- ---- ---- .10 UNCH .10 1 1 2190 ---- ---- ---- ---- .10 UNCH .10 1 131 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 2220 ---- ---- ---- .10A .10 ---- ---- 2225 ---- ---- ---- .10A .10 ---- ---- 2230 ---- ---- ---- .10A .10 ---- ---- 2235 ---- ---- ---- .10A .10 ---- ---- 2240 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1678 2772 7288 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 .10 .10 .10 .10 UNCH 8 .10 142 1855 ---- ---- ---- ---- .10 UNCH .10 23 1860 ---- ---- ---- ---- .10 UNCH .10 85 1865 ---- ---- ---- ---- .10 UNCH .10 73 1870 ---- ---- ---- ---- .10 UNCH .10 10 36 1875 ---- ---- ---- ---- .10 UNCH .10 10 82 1880 ---- ---- ---- ---- .10 UNCH .10 30 82 1885 ---- ---- ---- ---- .10 UNCH .10 32 1890 ---- ---- ---- ---- .10 UNCH .10 7 126 1895 ---- ---- ---- ---- .10 UNCH .10 59 1900 ---- ---- ---- ---- .10 UNCH .10 1 404 1905 ---- ---- ---- ---- .10 UNCH .10 10 125 1910 ---- ---- ---- ---- .10 UNCH 1 .10 2 61 1915 ---- ---- ---- ---- .10 UNCH .10 25 67 1920 ---- ---- ---- ---- .10 UNCH 3 .10 37 296 1925 ---- ---- ---- ---- .10 UNCH 3 .10 50 177 1930 ---- ---- ---- ---- .10 UNCH .10 72 115 1935 ---- ---- ---- ---- .10 UNCH .10 7 142 1940 .10 .10 .10 .10 .10 UNCH 1 .10 11 233 1945 ---- ---- .10A .10A .10 -.10 .20 35 143 1950 .20 .20 .10 .10 .10 -.10 2 .20 63 109 1955 .10 .20 .10 .10 .10 -.10 3 .20 16 44 1960 .20 .20 .10 .10 .10 -.10 3 .20 5 260 1965 ---- ---- .10A .10A .10 -.10 .20 43 215 1970 .10 .10 .10 .10 .10 -.20 31 .30 68 115 1975 ---- ---- .10A .10A .10 -.20 .30 150 192 1980 .40 .50 .10 .10 .10 -.30 12 .40 546 532 1985 .50 .50 .10 .10 .20 -.40 23 .60 135 119 1990 .40 .50 .20 .20A .20 -.60 46 .80 268 195 1995 .30 .70 .30 .30A .30 -.80 13 1.10 157 61 2000 1.60 1.60 .30 .30A .40 -1.10 100 1.50 217 172 2005 2.40 2.40 .50A 1.10B .60 -1.50 57 2.10 147 220 2010 .80 3.00B .70 .70 1.00 -1.80 166 2.80 127 80 2015 2.30 4.10B 1.00A 1.00A 1.50 -2.40 90 3.90 74 55 2020 3.50 5.70B 1.50 1.80 2.40 -2.90 344 5.30 157 129 2025 7.60 8.00B 2.40 2.70 3.60 -3.40 869 7.00 653 521 2030 9.20 10.50B 3.30A 4.20 5.40 -3.60 305 9.00 200 150 2035 11.40 13.60B 4.60A 6.40B 7.70 -3.70 327 11.40 131 125 2040 12.30 17.20B 6.30 8.80A 10.50 -3.50 97 14.00 54 36 2045 10.00 21.10B 8.40A 16.60B 13.80 -3.20 55 17.00 1 2050 13.40 25.40B 11.10A 13.80A 17.50 -2.70 12 20.20 2 2 2055 ---- 29.80B 14.00A 29.80B 21.60 -2.10 23.70 1 2060 ---- 34.40B 17.30A 34.40B 25.90 -1.50 27.40 2065 ---- 39.10B 21.00A 39.10B 30.50 -.90 31.40 2 2 2070 ---- 43.80B 24.90A 43.80B 35.20 -.30 35.50 2075 ---- 48.70B 29.10A 48.70B 39.90 UNCH 39.90 2080 ---- 51.60B 33.50A 50.00B 44.80 +.50 44.30 2085 ---- 56.50B 38.00A 54.90B 49.70 +.80 48.90 1 1 2090 ---- 60.60B 42.60A 60.60B 54.60 +1.10 53.50 2095 ---- 65.60B 47.30A 65.50B 59.60 +1.40 58.20 2100 ---- 73.30B 52.10A 73.30B 64.50 +1.60 62.90 1 2105 ---- 75.50B 57.50A 75.40B 69.50 +1.70 67.80 2110 ---- 80.40B 62.40A 80.40B 74.50 +1.90 72.60 2115 ---- 85.40B 67.30A 85.40B 79.50 +2.00 77.50 2120 ---- 90.30B 72.20A 90.20B 84.50 +2.10 82.40 2125 ---- 98.30B 76.60A 98.30B 89.50 +2.20 87.30 2130 ---- 100.90B 82.10A 100.20B 94.50 +2.30 92.20 2135 ---- 105.80B 87.10A 105.30B 99.50 +2.30 97.20 2140 ---- 110.70B 92.00A 110.20B 104.50 +2.40 102.10 2145 ---- 115.30B 97.10A 115.20B 109.50 +2.40 107.10 2150 ---- 123.30B 101.40A 123.30B 114.50 +2.40 112.10 1 1 2155 ---- 125.30B 107.10A 125.20B 119.50 +2.50 117.00 2160 ---- 130.30B 112.10A 130.20B 124.50 +2.50 122.00 2165 ---- 135.30B 117.10A 135.20B 129.50 +2.50 127.00 2170 ---- 140.30B 122.10A 140.20B 134.50 +2.50 132.00 2175 ---- 148.20B 126.40A 148.20B 139.50 +2.50 137.00 2180 ---- 151.20B 132.10A 151.00B 144.50 +2.60 141.90 2185 ---- 156.20B 137.10A 155.90B 149.50 +2.60 146.90 2190 ---- 161.20B 142.00A 160.90B 154.50 +2.60 151.90 2195 ---- 166.20B 147.00A 165.90B 159.50 +2.60 156.90 2200 ---- 171.80B 151.30A 171.80B 164.50 +2.60 161.90 2205 ---- 176.20B 157.00A 175.90B 169.50 +2.60 166.90 2210 ---- 181.20B 162.00A 180.90B 174.50 +2.60 171.90 2215 ---- 186.20B 167.00A 186.00B 179.50 +2.60 176.90 2220 ---- ---- ---- 172.00A 184.50 ---- ---- 2225 ---- ---- ---- 176.30A 189.50 ---- ---- 2230 ---- ---- ---- 182.00A 194.50 ---- ---- 2235 ---- ---- ---- 187.00A 199.50 ---- ---- 2240 ---- ---- ---- 192.00A 204.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2571 3524 7857 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 287.80B 270.00A 270.00A 275.60 -2.60 278.20 1765 ---- 282.80B 265.00A 265.00A 270.60 -2.60 273.20 1770 ---- 277.80B 260.00A 260.00A 265.60 -2.60 268.20 1775 ---- 273.70B 251.80A 251.80A 260.60 -2.60 263.20 1780 ---- 267.80B 249.40A 249.40A 255.60 -2.60 258.20 1785 ---- 262.80B 244.40A 244.40A 250.60 -2.60 253.20 1790 ---- 257.80B 240.00A 240.00A 245.60 -2.60 248.20 1795 ---- 252.80B 234.90A 234.90A 240.60 -2.60 243.20 1800 ---- 248.80B 226.90A 226.90A 235.60 -2.60 238.20 1805 ---- 242.80B 224.90A 224.90A 230.60 -2.60 233.20 1810 ---- 237.80B 220.30A 220.30A 225.60 -2.60 228.20 1815 ---- 232.80B 215.40A 215.40A 220.60 -2.70 223.30 1820 ---- 227.80B 210.10A 210.10A 215.60 -2.70 218.30 1825 ---- 223.80B 201.90A 201.90A 210.60 -2.70 213.30 1830 ---- 217.80B 199.30A 199.30A 205.70 -2.60 208.30 1835 ---- 212.90B 194.30A 194.30A 200.70 -2.60 203.30 1840 ---- 207.90B 189.30A 189.30A 195.70 -2.60 198.30 1845 ---- 202.90B 184.30A 184.30A 190.70 -2.70 193.40 1850 ---- 198.90B 177.00A 177.00A 185.70 -2.70 188.40 1855 ---- 192.90B 175.40A 175.40A 180.70 -2.70 183.40 1860 ---- 187.90B 170.20A 170.20A 175.80 -2.60 178.40 1865 ---- 183.00B 165.20A 165.20A 170.80 -2.70 173.50 1870 ---- 177.30B 160.80A 160.80A 165.80 -2.70 168.50 1 1 1875 166.80 174.00B 152.10A 173.90B 160.80 -2.70 2 163.50 1 1880 ---- 167.50B 150.70A 150.70A 155.90 -2.70 158.60 1 1885 ---- 163.10B 144.40A 144.40A 150.90 -2.70 153.60 1890 ---- 158.30B 139.40A 139.40A 145.90 -2.70 148.60 1895 ---- 152.50B 134.50A 152.50B 140.90 -2.80 143.70 1 1900 ---- 149.10B 127.30A 127.30A 135.90 -2.80 138.70 1905 ---- 143.40B 125.50A 125.50A 131.00 -2.80 133.80 1910 ---- 138.50B 120.60A 120.60A 126.00 -2.90 128.90 1915 ---- 133.50B 115.70A 115.70A 121.10 -2.90 124.00 1920 ---- 127.90B 111.30A 127.90B 116.20 -2.90 119.10 1 32 1925 ---- 124.40B 102.80A 102.80A 111.30 -2.90 114.20 1930 ---- 118.10B 100.30A 100.30A 106.40 -3.00 2 109.40 2 1935 ---- 113.20B 93.20A 93.20A 101.60 -3.00 2 104.60 2 1940 ---- 108.40B 88.40A 88.40A 96.80 -3.00 99.80 1 1945 ---- 105.00B 83.70A 83.70A 92.00 -3.00 95.00 1950 ---- 100.20B 79.10A 79.10A 87.30 -3.10 3 90.40 6 1955 ---- 95.40B 74.50A 74.50A 82.60 -3.10 85.70 5 1960 ---- 90.70B 70.00A 70.00A 78.00 -3.20 2 81.20 2 1965 ---- 86.00B 65.60A 65.60A 73.40 -3.30 76.70 3 1970 ---- 81.50B 61.30A 61.30A 68.90 -3.30 66 72.20 32 1975 74.40 76.90B 57.10A 75.30B 64.60 -3.30 1 67.90 2 9 1980 ---- 72.50B 53.10A 72.50B 60.40 -3.30 63.70 152 1985 ---- 68.20B 49.20A 49.20A 56.30 -3.40 59.70 63 1990 ---- 63.90B 45.50A 45.50A 52.30 -3.50 55.80 3 4 1995 ---- 59.80B 42.00A 59.80B 48.50 -3.50 52.00 22 2000 55.00 55.90B 38.70A 38.70A 44.90 -3.50 123 48.40 20 117 2005 ---- 52.00B 35.50A 52.00B 41.40 -3.50 44.90 14 14 2010 ---- 48.30B 32.50A 48.30B 38.10 -3.50 55 41.60 18 398 2015 ---- 44.80B 29.70A 44.80B 35.00 -3.40 38.40 13 44 2020 33.10 41.40B 27.10A 33.80B 32.10 -3.30 13 35.40 13 533 2025 29.90 38.20B 24.70A 28.30A 29.30 -3.30 43 32.60 280 177 2030 24.70 35.20B 22.30A 28.40B 26.80 -3.20 3 30.00 55 52 2035 27.00 32.40B 20.20A 26.90B 24.30 -3.20 64 27.50 19 24 2040 27.50 29.70B 18.30A 22.30A 22.10 -3.00 57 25.10 21 27 2045 24.50 27.30B 16.50A 16.50A 20.00 -3.00 19 23.00 38 84 2050 23.00 24.90B 14.90A 20.20B 18.10 -2.90 390 21.00 1436 592 2055 17.60 22.80B 13.40A 16.50A 16.30 -2.80 2 19.10 57 53 2060 ---- 20.80B 12.10A 20.80B 14.70 -2.70 11 17.40 17 12 2065 18.70 18.90B 10.90A 10.90A 13.20 -2.60 13 15.80 46 108 2070 12.30 17.20B 9.80A 13.40B 11.80 -2.60 12 14.40 12 17 2075 ---- 15.60B 8.80A 15.60B 10.50 -2.50 13.00 17 18 2080 12.50 14.10B 7.90A 10.00B 9.40 -2.40 125 11.80 101 109 2085 12.30 12.80B 7.10A 7.10A 8.40 -2.30 8 10.70 3 23 2090 9.70 11.60B 6.40A 6.40A 7.50 -2.20 4 9.70 65 52 2095 10.30 10.50B 5.70A 10.50B 6.70 -2.10 5 8.80 17 24 2100 8.00 9.50B 5.00 5.90 6.00 -2.00 298 8.00 1672 1003 2105 ---- 8.50B 4.70A 8.50B 5.40 -1.80 7.20 32 28 2110 7.20 7.70B 4.20A 5.60B 4.80 -1.70 30 6.50 301 302 2115 6.30 7.00B 3.80A 4.30A 4.30 -1.60 17 5.90 2 20 2120 4.90 6.30B 3.50A 3.50A 3.80 -1.60 5 5.40 59 52 2125 ---- 5.70B 3.20A 5.70B 3.40 -1.50 2 4.90 122 124 2130 3.30 5.10B 2.90A 3.20A 3.10 -1.30 37 4.40 2 6 2135 ---- 4.60B 2.60A 4.60B 2.80 -1.20 4.00 6 2140 ---- 4.20B 2.40A 4.20B 2.50 -1.20 3.70 4 20 2145 ---- 3.80B 2.20A 3.80B 2.30 -1.10 3.40 1 9 2150 3.00 3.40B 2.00 2.10 2.10 -1.00 356 3.10 40 29 2155 ---- 3.10B 1.90A 3.10B 1.90 -.90 1 2.80 3 2160 ---- 2.80B 1.70A 2.80B 1.70 -.90 2.60 12 18 2165 2.40 2.60B 1.50 1.50 1.50 -.90 6 2.40 8 8 2170 ---- 2.30B 1.40A 2.30B 1.40 -.80 2.20 3 3 2175 2.20 2.20 1.30A 1.30A 1.30 -.70 10 2.00 5 2180 1.90 2.00B 1.20 1.40B 1.20 -.60 14 1.80 4 2185 ---- 1.80B 1.20A 1.80B 1.10 -.60 1.70 9 11 2190 ---- 1.70B 1.10A 1.70B 1.00 -.60 1.60 6 2195 1.00 1.00 1.00 1.00 .90 -.60 70 1.50 4 2200 1.60 1.60 .80 .90 .90 -.40 127 1.30 40 74 2205 ---- 1.30B .90A 1.30B .80 -.40 1.20 1 2210 1.20 1.30 .80A .80A .70 -.50 24 1.20 10 22 2215 1.00 1.30 .80A .80A .70 -.40 49 1.10 33 55 2220 ---- ---- ---- .70A .60 ---- ---- 2225 ---- ---- ---- .70A .60 ---- ---- 2230 ---- ---- ---- .60A .60 ---- ---- 2235 ---- ---- ---- .60A .50 ---- ---- 2240 ---- ---- ---- .60A .50 ---- ---- 2250 .80 .80 .40 .40 .40 -.20 21 .60 1 64 2300 .50 .50 .20 .20 .20 -.10 61 .30 11 58 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2153 4631 4752 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- ---- ---- ---- .10 UNCH .10 2 7 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 10 1780 ---- ---- ---- ---- .10 UNCH .10 5 7 1785 ---- ---- ---- ---- .10 UNCH .10 23 1790 ---- ---- ---- ---- .10 UNCH .10 10 1795 ---- ---- ---- ---- .10 UNCH .10 10 1800 ---- ---- ---- ---- .10 UNCH .10 12 21 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 10 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 6 7 1825 ---- ---- ---- ---- .10 -.10 .20 13 1830 ---- ---- ---- ---- .20 UNCH .20 20 20 1835 ---- ---- .20A .20A .20 -.10 .30 14 1840 .30 .30 .20A .20A .20 -.10 1 .30 1 1845 ---- ---- .20A .20A .20 -.10 .30 20 20 1850 ---- ---- .20A .20A .20 -.10 1 .30 122 1855 ---- ---- .20A .20A .30 UNCH .30 15 1860 ---- ---- .20A .20A .30 -.10 .40 1 1865 ---- ---- .20A .20A .30 -.10 .40 4 1870 ---- ---- .20A .20A .30 -.10 .40 30 522 1875 .30 .30 .20 .20 .40 -.10 24 .50 6 360 1880 ---- ---- .30A .30A .40 -.10 .50 6 67 1885 ---- ---- .30A .30A .40 -.10 .50 14 1890 .40 .40 .40 .40 .40 -.10 4 .50 7 1895 ---- ---- .40A .40A .40 -.20 .60 1 14 1900 .50 .50 .40A .40A .40 -.20 28 .60 2 560 1905 ---- ---- .50A .50A .50 -.20 .70 210 1910 .50 .50 .50 .50 .50 -.30 6 .80 2 11 1915 ---- ---- .50A .50A .60 -.30 1 .90 197 1920 .60 .60 .50 .50 .70 -.30 12 1.00 1 82 1925 1.30 1.30 .60 .60 .80 -.30 75 1.10 37 742 1930 1.30 1.30 .80A .80A .90 -.40 73 1.30 2 94 1935 1.00 1.00 1.00 1.00 1.10 -.40 2 1.50 5 25 1940 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 4 270 1945 ---- 2.00B 1.30A 2.00B 1.50 -.40 1.90 30 1950 1.80 1.80 1.50A 1.50A 1.70 -.60 112 2.30 40 331 1955 2.00 2.70B 1.80 1.80 2.10 -.50 4 2.60 2 21 1960 2.10 3.20 2.10 2.10 2.40 -.60 46 3.00 262 226 1965 ---- 3.70B 2.40A 3.70B 2.90 -.60 3.50 1 33 1970 4.50 4.50 2.80A 3.10A 3.40 -.70 4 4.10 411 425 1975 3.60 5.20B 3.20A 3.60 4.10 -.70 31 4.80 43 43 1980 6.10 6.20B 3.80A 4.30B 4.80 -.80 285 5.60 89 147 1985 5.40 7.30B 4.40A 5.10B 5.70 -.80 4 6.50 46 38 1990 7.50 8.60B 5.20A 6.70B 6.80 -.80 537 7.60 407 377 1995 ---- 10.10B 6.10A 10.10B 8.00 -.80 10 8.80 8 27 2000 10.30 11.70B 7.10A 8.70 9.30 -.90 583 10.20 783 365 2005 ---- 13.60B 8.30A 13.60B 10.80 -.90 5 11.70 81 45 2010 13.90 15.60B 9.60A 15.60B 12.50 -.90 76 13.40 10 10 2015 14.80 17.80B 11.10A 13.60 14.40 -.90 48 15.30 5 8 2020 13.00 20.20B 12.80A 15.00A 16.50 -.80 47 17.30 20 19 2025 20.00 22.80B 14.70A 17.10A 18.70 -.70 49 19.40 12 10 2030 17.10 25.40B 16.70 20.10B 21.20 -.60 11 21.80 53 42 2035 24.70 28.30B 18.90A 25.80B 23.70 -.60 18 24.30 76 49 2040 25.00 31.40B 21.20A 26.30B 26.50 -.40 5 26.90 1 1 2045 24.60 34.60B 23.70A 34.60B 29.40 -.40 1 29.80 8 8 2050 ---- 38.00B 26.40A 38.00B 32.50 -.30 24 32.80 8 8 2055 ---- 41.50B 29.20A 41.50B 35.70 -.20 35.90 1 2060 ---- 45.10B 32.20A 45.10B 39.00 -.20 39.20 2065 ---- 48.90B 35.30A 48.90B 42.50 -.10 42.60 2070 45.60 52.80B 38.60A 43.40A 46.10 UNCH 3 46.10 2075 ---- 56.80B 42.00A 56.80B 49.90 +.10 49.80 2080 ---- 60.90B 45.50A 60.90B 53.80 +.20 53.60 2085 ---- 65.10B 49.20A 65.10B 57.80 +.30 57.50 2090 ---- 69.40B 53.00A 69.40B 61.90 +.50 61.40 2095 ---- 73.70B 56.90A 73.70B 66.10 +.60 65.50 2100 ---- 78.10B 60.90A 78.10B 70.30 +.60 18 69.70 2105 ---- 82.60B 64.90A 82.60B 74.70 +.80 73.90 2110 ---- 87.20B 69.10A 87.20B 79.10 +.80 78.30 2115 ---- 91.80B 73.40A 91.80B 83.60 +1.00 82.60 2120 ---- 96.40B 77.70A 96.40B 88.20 +1.10 87.10 2125 ---- 101.10B 82.10A 101.10B 92.80 +1.20 91.60 2130 ---- 105.80B 86.60A 105.80B 97.40 +1.20 96.20 2135 ---- 110.60B 91.10A 110.60B 102.10 +1.40 100.70 2140 ---- 115.30B 95.60A 115.30B 106.80 +1.40 105.40 2145 ---- 120.10B 100.20A 120.10B 111.60 +1.50 110.10 2150 ---- 125.00B 104.90A 125.00B 116.30 +1.50 114.80 2155 ---- 129.80B 109.50A 129.80B 121.20 +1.70 119.50 2160 ---- 134.60B 114.20A 134.60B 126.00 +1.70 124.30 2165 ---- 138.10B 119.00A 138.10B 130.80 +1.80 129.00 2170 ---- 141.00B 123.80A 140.90B 135.70 +1.80 133.90 2175 ---- 149.30B 128.50A 149.30B 140.60 +1.90 138.70 2180 ---- 151.00B 133.40A 149.30B 145.50 +2.00 143.50 2185 ---- 155.60B 138.20A 155.40B 150.40 +2.00 148.40 2190 ---- 161.80B 143.00A 143.00A 155.30 +2.10 153.20 2195 ---- 166.80B 148.50A 148.50A 160.20 +2.10 158.10 2200 ---- 173.90B 152.80A 173.90B 165.10 +2.10 163.00 2205 ---- 175.30B 158.30A 173.90B 170.10 +2.20 167.90 2210 ---- 180.70B 163.20A 180.20B 175.00 +2.20 172.80 2215 ---- 185.20B 168.10A 185.20B 180.00 +2.30 177.70 2220 ---- ---- ---- 173.00A 184.90 ---- ---- 2225 ---- ---- ---- 177.30A 189.90 ---- ---- 2230 ---- ---- ---- 182.80A 194.80 ---- ---- 2235 ---- ---- ---- 187.80A 199.80 ---- ---- 2240 ---- ---- ---- 192.70A 204.80 ---- ---- 2250 ---- 223.50B 202.00A 223.50B 214.70 +2.40 212.30 2300 ---- 273.30B 251.60A 273.30B 264.50 +2.50 262.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2148 2527 5754 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 277.70B 259.10A 259.10A 265.60 -2.60 268.20 1775 ---- 273.80B 251.90A 251.90A 260.60 -2.60 263.20 1780 ---- 267.70B 250.50A 250.50A 255.70 -2.50 258.20 1785 ---- 262.70B 245.30A 245.30A 250.70 -2.50 253.20 1790 ---- 257.80B 240.50A 240.50A 245.70 -2.50 248.20 1795 ---- 252.70B 235.50A 235.50A 240.70 -2.60 243.30 1800 ---- 248.80B 226.90A 226.90A 235.70 -2.60 238.30 1805 ---- 242.80B 224.30A 224.30A 230.70 -2.60 233.30 1810 ---- 237.80B 219.30A 219.30A 225.70 -2.60 228.30 1815 ---- 232.80B 214.20A 214.20A 220.70 -2.60 223.30 1820 ---- 227.80B 210.60A 210.60A 215.70 -2.60 218.30 1825 ---- 223.90B 202.00A 202.00A 210.70 -2.60 213.30 1830 ---- 217.90B 199.40A 199.40A 205.70 -2.70 208.40 1835 ---- 212.90B 194.40A 194.40A 200.80 -2.60 203.40 1840 ---- 208.00B 190.70A 190.70A 195.80 -2.60 198.40 1845 ---- 203.00B 185.70A 185.70A 190.80 -2.70 193.50 1850 ---- 199.00B 177.20A 177.20A 185.80 -2.70 188.50 1855 ---- 193.20B 175.80A 175.80A 180.90 -2.60 183.50 1860 ---- 188.20B 170.80A 170.80A 175.90 -2.70 178.60 1865 ---- 183.20B 165.90A 165.90A 170.90 -2.70 173.60 1870 ---- 178.30B 161.00A 161.00A 166.00 -2.70 168.70 1875 ---- 174.20B 152.50A 152.50A 161.00 -2.70 163.70 1880 ---- 168.50B 151.00A 151.00A 156.10 -2.70 158.80 1885 ---- 163.50B 146.10A 146.10A 151.20 -2.70 153.90 1890 ---- 158.60B 141.40A 141.40A 146.20 -2.80 149.00 1895 ---- 153.70B 135.10A 135.10A 141.40 -2.70 144.10 1900 ---- 149.60B 128.00A 128.00A 136.50 -2.70 139.20 1905 ---- 144.00B 125.50A 125.50A 131.60 -2.80 134.40 1910 ---- 139.10B 118.40A 118.40A 126.80 -2.80 129.60 1915 ---- 134.30B 113.60A 113.60A 121.90 -2.90 124.80 1920 ---- 130.20B 108.90A 108.90A 117.20 -2.80 120.00 1925 ---- 125.40B 104.20A 104.20A 112.40 -2.90 115.30 1930 ---- 120.60B 99.50A 99.50A 107.70 -2.90 110.60 3 1935 ---- 115.90B 94.90A 94.90A 103.00 -3.00 106.00 9 1940 ---- 111.20B 90.40A 90.40A 98.40 -3.00 101.40 93 1945 ---- 106.60B 85.90A 85.90A 93.80 -3.00 96.80 1950 ---- 102.00B 81.60A 81.60A 89.30 -3.10 92.40 3 1955 ---- 97.50B 77.30A 77.30A 84.90 -3.10 88.00 6 1960 ---- 93.00B 73.10A 73.10A 80.50 -3.20 83.70 1965 ---- 88.60B 69.00A 88.60B 76.30 -3.10 79.40 19 1970 ---- 84.30B 65.00A 84.20B 72.10 -3.20 75.30 1 1975 ---- 80.00B 61.10A 80.00B 68.10 -3.20 71.30 2 6 1980 ---- 75.90B 57.40A 75.90B 64.10 -3.30 67.40 1 2 1985 ---- 71.90B 53.90A 71.80B 60.40 -3.30 63.70 12 1990 ---- 67.90B 50.40A 67.90B 56.70 -3.30 60.00 8 1995 52.10 64.10B 47.20A 56.60B 53.20 -3.30 1 56.50 1 101 2000 52.50 60.40B 44.00A 50.50A 49.80 -3.30 6 53.10 1 15 2005 ---- 56.90B 41.10A 56.90B 46.60 -3.30 49.90 2 11 2010 ---- 53.50B 38.30A 53.40B 43.50 -3.30 46.80 2 2 2015 ---- 50.20B 35.60A 50.20B 40.60 -3.20 43.80 2 2 2020 ---- 47.00B 33.00A 47.00B 37.80 -3.20 41.00 3 42 2025 ---- 44.00B 30.70A 30.70A 35.20 -3.10 6 38.30 1 1 2030 ---- 41.20B 28.30A 28.30A 32.70 -3.00 35.70 7 2035 ---- 38.50B 26.20A 26.20A 30.30 -3.00 33.30 2040 ---- 35.90B 24.20A 35.90B 28.10 -2.90 31.00 4 5 2045 ---- 33.60B 22.40A 33.60B 26.00 -2.80 28.80 3 2050 27.00 31.30B 20.70A 25.00B 24.00 -2.80 5 26.80 24 33 2055 ---- 29.20B 19.10A 29.20B 22.20 -2.70 2 24.90 1 15 2060 ---- 27.10B 17.60A 27.10B 20.40 -2.70 4 23.10 14 64 2065 ---- 25.20B 16.20A 25.20B 18.80 -2.60 1 21.40 14 2070 20.00 23.40B 15.00A 23.40B 17.30 -2.50 1 19.80 200 200 2075 ---- 21.70B 13.80A 21.70B 15.90 -2.50 1 18.40 2 1 2080 ---- 20.20B 12.70A 20.20B 14.50 -2.50 17.00 100 2085 ---- 18.70B 11.70A 18.70B 13.30 -2.40 15.70 4 18 2090 12.70 17.30B 10.80A 13.80B 12.20 -2.30 2 14.50 102 2095 ---- 16.00B 9.90A 16.00B 11.20 -2.20 13.40 2100 ---- 14.80B 9.10A 14.80B 10.30 -2.10 3 12.40 14 15 2105 ---- 13.70B 8.40A 13.70B 9.40 -2.00 11.40 2110 9.10 12.60B 7.80A 9.90B 8.60 -1.90 1 10.50 8 8 2115 ---- 11.70B 7.20A 11.70B 7.90 -1.80 9.70 7 7 2120 ---- 10.80B 6.60A 10.80B 7.30 -1.70 9.00 16 2125 ---- 9.90B 6.10A 9.90B 6.70 -1.60 8.30 16 2130 ---- 9.20B 5.60A 9.20B 6.10 -1.60 7.70 1 92 2135 5.40 8.50B 5.20A 5.40 5.60 -1.50 3 7.10 1 1 2140 ---- 7.80B 4.90A 7.80B 5.20 -1.40 6.60 2 2145 ---- 7.20B 4.50A 7.20B 4.80 -1.30 6.10 2150 ---- 6.70B 4.20A 6.70B 4.40 -1.30 5.70 1 1 2155 ---- 6.20B 3.90A 6.20B 4.10 -1.20 5.30 2160 ---- 5.70B 3.70A 5.70B 3.80 -1.10 4.90 2165 ---- 5.30B 3.40A 5.30B 3.50 -1.10 4.60 2170 ---- 4.90B 3.20A 4.90B 3.20 -1.00 4.20 2175 ---- 4.50B 3.00A 4.50B 3.00 -.90 3.90 2180 ---- 4.20B 2.80A 4.20B 2.80 -.90 3.70 2185 ---- 3.90B 2.60A 3.90B 2.60 -.80 3.40 2190 ---- 3.60B 2.40A 3.60B 2.40 -.80 3.20 12 12 2195 ---- 3.40B 2.30A 2.30A 2.20 -.80 3.00 19 10 2200 3.00 3.10B 2.10A 3.10B 2.10 -.70 11 2.80 5 2205 ---- ---- ---- 2.00A 1.90 ---- ---- 2210 ---- ---- ---- 1.90A 1.80 ---- ---- 2215 ---- ---- ---- 1.80A 1.70 ---- ---- 2220 ---- ---- ---- 1.70A 1.60 ---- ---- 2225 ---- ---- ---- 1.60A 1.50 ---- ---- 2230 ---- ---- ---- 1.50A 1.40 ---- ---- 2235 ---- ---- ---- 1.40A 1.30 ---- ---- 2240 ---- ---- ---- 1.30A 1.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 327 1083 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .30 +.10 .20 1790 ---- ---- ---- ---- .30 +.10 .20 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 5 15 1805 ---- ---- ---- ---- .30 UNCH .30 5 1810 ---- ---- ---- ---- .30 UNCH .30 1815 ---- ---- ---- ---- .30 UNCH .30 20 20 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- .30A .30A .30 -.10 11 .40 5 1830 ---- ---- .30A .30A .30 -.10 1 .40 1835 ---- ---- .30A .30A .40 UNCH .40 1840 ---- ---- ---- ---- .40 UNCH .40 1845 ---- ---- .40A .40A .40 -.10 .50 1850 ---- ---- .40A .40A .40 -.10 .50 1 1855 ---- ---- .40A .40A .50 -.10 .60 33 1860 ---- ---- .50A .50A .50 -.10 .60 32 1865 ---- ---- .50A .50A .50 -.10 .60 32 1870 ---- ---- .60A .60A .60 -.10 .70 7 1875 ---- ---- .60A .60A .60 -.20 .80 1880 ---- ---- .70A .70A .70 -.10 .80 2 1885 ---- ---- .70A .70A .80 -.10 .90 8 1890 ---- ---- .80A .80A .80 -.20 1.00 3 1895 ---- ---- .90A .90A .90 -.20 1.10 2 1900 1.10 1.10 1.00A 1.00A 1.10 -.20 1 1.30 2 98 1905 ---- 1.50B 1.10A 1.50B 1.20 -.20 1.40 17 1910 ---- 1.70B 1.20A 1.70B 1.30 -.30 1.60 40 1915 ---- 1.90B 1.40A 1.90B 1.50 -.30 1.80 34 1920 ---- 2.10B 1.50A 2.10B 1.70 -.30 2.00 1 1 1925 2.00 2.40B 1.80A 2.30B 2.00 -.30 1 2.30 14 1930 2.20 2.80B 2.00A 2.00A 2.20 -.40 40 2.60 1 19 1935 2.50 3.10B 2.30A 2.30A 2.60 -.30 40 2.90 8 27 1940 3.40 3.60B 2.60A 2.60A 2.90 -.40 30 3.30 2 41 1945 ---- 4.10B 3.00A 4.10B 3.40 -.40 3.80 7 9 1950 3.70 4.60B 3.30 3.40 3.80 -.50 157 4.30 9 118 1955 ---- 5.30B 3.90A 5.30B 4.40 -.50 4.90 1 23 1960 ---- 6.10B 4.40A 6.10B 5.00 -.60 2 5.60 28 1965 ---- 7.00B 4.90A 7.00B 5.80 -.60 6.40 1970 ---- 8.00B 5.60A 8.00B 6.60 -.60 7.20 1 10 1975 ---- 9.20B 6.30A 9.20B 7.60 -.60 1 8.20 3 3 1980 8.50 10.40B 7.20A 7.90A 8.60 -.70 1 9.30 1 2 1985 8.80 11.90B 8.10A 9.20B 9.80 -.80 2 10.60 1 16 1990 12.50 13.40B 9.20A 10.20A 11.20 -.70 6 11.90 7 27 1995 ---- 15.10B 10.40A 15.10B 12.60 -.80 1 13.40 2 24 2000 15.80 17.00B 11.70A 17.00B 14.30 -.70 54 15.00 13 19 2005 ---- 19.00B 13.10A 19.00B 16.00 -.70 16.70 1 4 2010 18.50 21.20B 14.80A 14.80A 17.90 -.70 20 18.60 1 100 2015 18.20 23.50B 16.50A 18.00A 20.00 -.60 2 20.60 1 3 2020 20.00 26.00B 18.40A 26.00B 22.20 -.60 3 22.80 1 2025 ---- 28.70B 20.50A 28.60B 24.60 -.50 1 25.10 2030 ---- 31.40B 22.70A 31.40B 27.10 -.40 27.50 2035 ---- 34.30B 25.00A 34.30B 29.70 -.40 1 30.10 2040 ---- 37.30B 27.40A 37.30B 32.50 -.30 32.80 2045 ---- 40.50B 30.00A 40.50B 35.40 -.20 35.60 4 4 2050 ---- 43.80B 32.70A 43.80B 38.40 -.20 6 38.60 1 16 2055 ---- 47.20B 35.60A 47.20B 41.50 -.20 41.70 2060 ---- 50.70B 38.60A 50.70B 44.80 -.10 44.90 2065 ---- 54.30B 41.70A 54.30B 48.10 -.10 48.20 2070 ---- 58.00B 44.90A 58.00B 51.60 UNCH 51.60 2075 ---- 61.80B 48.20A 61.80B 55.20 +.10 55.10 2080 ---- 65.70B 51.60A 65.70B 58.90 +.20 58.70 2085 ---- 69.70B 55.10A 69.70B 62.70 +.30 62.40 2090 ---- 73.70B 58.70A 73.70B 66.50 +.30 66.20 2095 ---- 77.80B 62.40A 77.80B 70.50 +.40 70.10 2100 ---- 82.00B 66.20A 82.00B 74.60 +.60 74.00 2105 ---- 86.30B 70.10A 86.30B 78.70 +.60 78.10 2110 ---- 90.60B 74.00A 90.60B 82.90 +.70 82.20 2115 ---- 95.00B 78.00A 95.00B 87.20 +.80 86.40 2120 ---- 99.50B 82.10A 99.50B 91.50 +.90 90.60 2125 ---- 103.90B 86.30A 103.90B 95.90 +1.00 94.90 2130 ---- 108.50B 90.50A 108.50B 100.40 +1.10 99.30 2135 ---- 113.10B 94.80A 113.10B 104.90 +1.20 103.70 2140 ---- 117.70B 99.20A 117.70B 109.40 +1.20 108.20 2145 ---- 122.30B 103.60A 122.30B 114.00 +1.30 112.70 2150 ---- 127.00B 108.00A 127.00B 118.60 +1.30 117.30 2155 ---- 131.70B 112.50A 131.70B 123.30 +1.40 121.90 2160 ---- 136.40B 117.10A 136.40B 128.00 +1.50 126.50 2165 ---- 141.20B 121.60A 141.20B 132.70 +1.60 131.10 2170 ---- 145.90B 126.20A 145.90B 137.40 +1.60 135.80 2175 ---- 150.70B 130.90A 150.70B 142.20 +1.70 140.50 2180 ---- 155.50B 135.50A 155.50B 147.00 +1.80 145.20 2185 ---- 160.40B 140.20A 160.40B 151.70 +1.70 150.00 2190 ---- 165.20B 145.00A 165.20B 156.60 +1.90 154.70 1 2195 ---- 170.10B 149.70A 170.10B 161.40 +1.90 159.50 2200 ---- 174.90B 154.50A 174.90B 166.20 +1.90 164.30 2205 ---- ---- ---- 159.20A 171.10 ---- ---- 2210 ---- ---- ---- 164.00A 175.90 ---- ---- 2215 ---- ---- ---- 168.90A 180.80 ---- ---- 2220 ---- ---- ---- 173.70A 185.70 ---- ---- 2225 ---- ---- ---- 178.50A 190.60 ---- ---- 2230 ---- ---- ---- 183.40A 195.50 ---- ---- 2235 ---- ---- ---- 189.00A 200.40 ---- ---- 2240 ---- ---- ---- 193.80A 205.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 381 92 864 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 262.60B 244.40A 262.60B 250.60 -2.70 253.30 1790 ---- 257.60B 239.40A 239.40A 245.60 -2.70 248.30 1795 ---- 252.70B 235.80A 235.80A 240.70 -2.60 243.30 1800 ---- 248.90B 227.00A 227.00A 235.70 -2.60 238.30 1805 ---- 242.60B 225.80A 225.80A 230.70 -2.60 233.30 1810 ---- 237.70B 219.50A 219.50A 225.70 -2.70 228.40 1815 ---- 232.70B 215.40A 215.40A 220.80 -2.60 223.40 1820 ---- 227.90B 209.50A 209.50A 215.80 -2.60 218.40 1825 ---- 224.00B 202.20A 202.20A 210.80 -2.70 213.50 1830 ---- 218.00B 199.60A 199.60A 205.90 -2.60 208.50 1835 ---- 213.00B 195.60A 195.60A 200.90 -2.70 203.60 1840 ---- 208.10B 191.10A 191.10A 195.90 -2.70 198.60 1845 ---- 203.10B 185.70A 185.70A 191.00 -2.70 193.70 1850 ---- 199.20B 177.50A 177.50A 186.10 -2.60 188.70 1855 ---- 193.30B 174.90A 174.90A 181.10 -2.70 183.80 1860 ---- 188.40B 170.00A 170.00A 176.20 -2.70 178.90 1865 ---- 183.50B 165.10A 165.10A 171.30 -2.70 174.00 1870 ---- 178.60B 160.30A 178.60B 166.40 -2.70 169.10 1875 ---- 174.60B 153.10A 153.10A 161.50 -2.70 164.20 1880 ---- 168.80B 151.80A 168.80B 156.60 -2.70 159.30 1885 ---- 164.00B 145.80A 164.00B 151.80 -2.70 154.50 1890 ---- 159.20B 141.00A 159.20B 146.90 -2.80 149.70 1895 ---- 154.40B 137.00A 154.40B 142.10 -2.80 144.90 1900 ---- 150.40B 129.10A 129.10A 137.30 -2.80 140.10 1905 ---- 144.80B 127.50A 144.80B 132.60 -2.80 135.40 1910 ---- 140.00B 122.70A 140.00B 127.90 -2.80 130.70 1915 ---- 135.30B 117.40A 135.30B 123.20 -2.80 126.00 1920 ---- 130.60B 114.00A 130.60B 118.60 -2.80 121.40 1925 ---- 126.70B 106.00A 106.00A 114.00 -2.80 116.80 1930 ---- 121.30B 101.50A 101.50A 109.40 -2.90 112.30 1935 ---- 116.70B 97.10A 97.10A 104.90 -2.90 107.80 1940 ---- 113.00B 92.80A 92.80A 100.50 -2.90 103.40 1945 ---- 108.50B 88.60A 88.60A 96.10 -3.00 99.10 1950 ---- 104.10B 84.40A 104.10B 91.80 -3.00 94.80 1955 ---- 99.80B 80.30A 99.80B 87.60 -3.00 90.60 1960 ---- 95.50B 76.40A 95.50B 83.50 -3.00 86.50 1965 ---- 91.30B 72.50A 91.30B 79.50 -2.90 82.40 1970 ---- 87.20B 68.80A 87.20B 75.60 -2.90 78.50 1975 ---- 83.20B 65.10A 83.20B 71.80 -2.90 74.70 1980 72.00 79.30B 61.60A 71.50B 68.10 -2.90 2 71.00 1 1 1985 ---- 75.50B 58.30A 75.40B 64.50 -3.00 67.50 1990 ---- 71.70B 55.00A 71.70B 61.10 -2.90 64.00 1995 ---- 68.10B 51.90A 68.10B 57.80 -2.90 60.70 2000 ---- 64.70B 49.00A 64.60B 54.60 -2.90 57.50 1 2 2005 ---- 61.30B 46.10A 61.30B 51.50 -2.90 54.40 1 2010 50.80 58.10B 43.40A 58.10B 48.50 -2.90 8 51.40 8 2015 ---- 54.90B 40.80A 54.90B 45.70 -2.90 48.60 2020 ---- 51.90B 38.30A 51.90B 43.00 -2.80 45.80 1 2025 ---- 49.10B 36.00A 49.10B 40.40 -2.80 43.20 2030 ---- 46.30B 33.60A 46.30B 38.00 -2.70 40.70 2035 ---- 43.70B 31.50A 43.70B 35.60 -2.80 38.40 3 3 2040 37.10 41.20B 29.60A 33.70B 33.40 -2.70 7 36.10 1 1 2045 ---- 38.90B 27.70A 27.70A 31.30 -2.70 1 34.00 3 2 2050 35.00 36.60B 25.90A 35.30B 29.30 -2.60 2 31.90 1 1 2055 28.20 34.60B 24.30A 27.70A 27.40 -2.60 2 30.00 1 1 2060 28.90 32.60B 22.70A 32.60B 25.60 -2.60 6 28.20 1 1 2065 ---- 30.60B 21.20A 30.60B 24.00 -2.50 26.50 2 1 2070 24.50 28.80B 19.80A 28.80B 22.40 -2.40 1 24.80 4 4 2075 ---- 27.10B 18.50A 27.10B 20.90 -2.40 23.30 7 7 2080 20.20 25.40B 17.30A 19.70A 19.50 -2.30 1 21.80 11 9 2085 ---- 23.80B 16.20A 23.80B 18.10 -2.30 20.40 2090 ---- 22.40B 15.10A 22.40B 16.90 -2.30 19.20 30 30 2095 ---- 21.00B 14.10A 21.00B 15.70 -2.20 17.90 4 4 2100 17.30 19.60B 13.20A 13.20A 14.70 -2.10 2 16.80 3 3 2105 ---- 18.40B 12.30A 18.40B 13.60 -2.10 15.70 2110 ---- 17.20B 11.50A 17.20B 12.70 -2.00 1 14.70 3 4 2115 ---- 16.10B 10.70A 16.10B 11.80 -1.90 13.70 5 5 2120 ---- 15.10B 10.00A 15.10B 11.00 -1.80 12.80 3 3 2125 ---- 14.10B 9.40A 14.10B 10.20 -1.80 12.00 14 2130 ---- 13.20B 8.80A 13.20B 9.50 -1.70 11.20 2135 ---- 12.30B 8.20A 12.30B 8.80 -1.70 1 10.50 1 1 2140 ---- 11.50B 7.70A 11.50B 8.20 -1.60 9.80 27 26 2145 ---- 10.80B 7.20A 10.80B 7.70 -1.50 9.20 26 26 2150 8.60 10.10B 6.70A 7.20A 7.20 -1.40 3 8.60 4 4 2155 ---- 9.40B 6.30A 9.40B 6.70 -1.40 8.10 2160 ---- 8.80B 5.90A 8.80B 6.20 -1.40 7.60 6 6 2165 ---- 8.30B 5.60A 8.30B 5.80 -1.30 7.10 3 3 2170 ---- 7.70B 5.20A 7.70B 5.50 -1.20 6.70 3 3 2175 5.00 7.30B 4.90A 5.00 5.10 -1.10 1 6.20 2180 5.90 6.80B 4.60A 6.80B 4.80 -1.10 20 5.90 2185 ---- 6.40B 4.40A 6.40B 4.50 -1.00 5.50 4 2 2190 ---- 6.00B 4.10A 6.00B 4.20 -.90 5.10 2195 ---- 5.60B 3.90A 5.60B 4.00 -.80 4.80 2200 5.00 5.20B 3.70A 3.70A 3.70 -.80 36 4.50 2 2 2205 ---- ---- ---- 3.50A 3.50 ---- ---- 2210 ---- ---- ---- 3.30A 3.30 ---- ---- 2215 ---- ---- ---- 3.10A 3.10 ---- ---- 2220 ---- ---- ---- 2.90A 2.90 ---- ---- 2225 ---- ---- ---- 2.80A 2.80 ---- ---- 2230 ---- ---- ---- 2.60A 2.60 ---- ---- 2235 ---- ---- ---- 2.50A 2.50 ---- ---- 2240 2.70 2.70 2.70 2.40A 2.30 ---- 3 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 160 179 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .30 -.10 .40 1790 ---- ---- ---- ---- .30 -.10 .40 1795 ---- ---- ---- ---- .30 -.10 .40 1800 ---- ---- ---- ---- .40 UNCH .40 1805 ---- ---- .40A .40A .40 -.10 .50 1810 ---- ---- .40A .40A .40 -.10 .50 1815 ---- ---- ---- ---- .40 -.10 .50 1820 ---- ---- .50A .50A .50 -.10 .60 2 2 1825 ---- ---- .50A .50A .50 -.10 .60 1830 ---- ---- ---- ---- .60 UNCH .60 1835 ---- ---- .60A .60A .60 -.10 .70 24 24 1840 ---- ---- .60A .60A .60 -.10 .70 1845 ---- ---- .70A .70A .70 -.10 .80 26 25 1850 ---- ---- .70A .70A .80 -.10 1 .90 1855 ---- ---- .80A .80A .80 -.10 .90 1860 ---- ---- .80A .80A .90 -.10 1.00 5 5 1865 ---- ---- .90A .90A 1.00 -.10 1.10 1870 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1875 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1 1 1880 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1 1885 ---- 1.70B 1.30A 1.30A 1.40 -.20 1.60 1890 ---- 1.90B 1.40A 1.40A 1.60 -.20 1.80 1895 ---- 2.10B 1.60A 1.60A 1.80 -.20 2.00 1 1900 2.00 2.30B 1.80A 2.30B 2.00 -.20 2 2.20 1 1 1905 ---- 2.60B 2.10A 2.60B 2.30 -.20 2.50 1 1 1910 ---- 2.90B 2.30A 2.90B 2.50 -.20 2.70 1915 3.20 3.30B 2.60A 2.60A 2.90 -.20 1 3.10 20 1920 ---- 3.70B 2.90A 3.70B 3.20 -.30 3.50 1 6 1925 ---- 4.20B 3.30A 4.20B 3.60 -.30 3.90 34 1930 ---- 4.70B 3.70A 4.70B 4.10 -.20 1 4.30 2 2 1935 ---- 5.30B 4.10A 5.30B 4.60 -.30 3 4.90 5 1940 ---- 5.90B 4.50A 5.90B 5.10 -.30 5.40 1945 5.50 6.70B 5.10A 5.10A 5.70 -.40 22 6.10 1950 ---- 7.50B 5.70A 7.50B 6.40 -.40 6.80 10 10 1955 ---- 8.40B 6.30A 8.40B 7.20 -.40 7.60 1960 ---- 9.40B 7.00A 9.40B 8.10 -.40 1 8.50 1965 ---- 10.60B 7.80A 10.60B 9.00 -.40 1 9.40 3 2 1970 9.60 11.80B 8.70A 9.30A 10.10 -.40 10 10.50 2 2 1975 12.30 13.20B 9.70A 10.80B 11.30 -.40 13 11.70 5 4 1980 12.00 14.60B 10.70A 11.60A 12.60 -.40 2 13.00 3 275 1985 ---- 16.30B 11.90A 16.30B 14.10 -.30 3 14.40 6 6 1990 14.40 18.00B 13.20A 18.00B 15.60 -.30 2 15.90 1 1995 ---- 19.90B 14.60A 19.80B 17.30 -.30 17.60 4 4 2000 16.70 21.90B 16.10A 21.90B 19.10 -.30 24 19.40 16 13 2005 ---- 24.10B 17.80A 24.10B 21.00 -.30 21.30 3 4 2010 ---- 26.30B 19.50A 26.30B 23.00 -.30 23.30 6 8 2015 22.30 28.80B 21.40A 28.80B 25.20 -.20 2 25.40 3 3 2020 26.40 31.30B 23.50A 25.70A 27.50 -.20 1 27.70 1 2 2025 ---- 34.00B 25.60A 34.00B 29.90 -.20 30.10 1 2 2030 ---- 36.80B 27.90A 36.80B 32.40 -.10 1 32.50 3 3 2035 ---- 39.60B 30.20A 39.60B 35.00 -.20 35.20 2040 35.20 43.00 32.70A 40.10B 37.80 -.10 22 37.90 1 1 2045 36.30 45.70B 35.30A 38.70A 40.70 UNCH 2 40.70 2050 ---- 48.90B 38.10A 48.90B 43.70 UNCH 43.70 2055 ---- 52.20B 41.10A 52.20B 46.80 UNCH 46.80 2060 ---- 55.60B 44.00A 55.60B 50.00 +.10 49.90 3 3 2065 ---- 59.10B 47.00A 59.10B 53.30 +.10 53.20 2070 ---- 62.70B 50.20A 62.70B 56.70 +.20 56.50 2075 59.00 66.40B 53.40A 53.40A 60.20 +.20 1 60.00 2080 ---- 70.20B 56.80A 70.20B 63.80 +.30 63.50 2085 ---- 74.00B 60.20A 74.00B 67.40 +.30 67.10 2090 ---- 77.90B 63.70A 77.90B 71.20 +.40 70.80 2095 ---- 81.90B 67.30A 81.90B 75.00 +.40 74.60 2100 ---- 86.00B 71.00A 86.00B 78.90 +.50 78.40 2105 ---- 90.10B 74.70A 90.10B 82.90 +.60 82.30 2110 ---- 94.20B 78.50A 94.20B 86.90 +.60 86.30 2115 ---- 98.50B 82.40A 98.50B 91.00 +.70 90.30 2120 ---- 102.70B 86.40A 102.70B 95.20 +.80 94.40 2125 ---- 107.10B 90.40A 107.10B 99.40 +.80 98.60 2130 ---- 111.50B 94.50A 111.50B 103.70 +.90 102.80 2135 ---- 115.90B 98.60A 115.90B 108.00 +.90 107.10 2140 ---- 120.30B 102.80A 120.30B 112.40 +1.00 111.40 2145 ---- 124.90B 107.10A 124.90B 116.80 +1.10 115.70 2150 ---- 129.40B 111.40A 129.40B 121.30 +1.10 120.20 2155 ---- 134.00B 115.70A 134.00B 125.80 +1.20 124.60 2160 ---- 138.60B 120.10A 138.60B 130.30 +1.20 129.10 2165 ---- 143.20B 124.50A 143.20B 134.90 +1.30 133.60 2170 ---- 147.90B 129.00A 147.90B 139.60 +1.50 138.10 2175 ---- 152.60B 133.50A 152.60B 144.20 +1.50 142.70 2180 ---- 155.10B 138.10A 154.30B 148.90 +1.60 147.30 2185 ---- 159.80B 142.60A 158.70B 153.60 +1.70 151.90 2190 ---- 164.40B 147.20A 164.40B 158.30 +1.70 156.60 2195 ---- 169.30B 151.90A 151.90A 163.00 +1.70 161.30 2200 ---- 176.30B 156.50A 176.30B 167.80 +1.80 166.00 2205 ---- ---- ---- 162.00A 172.60 ---- ---- 2210 ---- ---- ---- 166.70A 177.30 ---- ---- 2215 ---- ---- ---- 171.40A 182.10 ---- ---- 2220 ---- ---- ---- 176.10A 187.00 ---- ---- 2225 ---- ---- ---- 180.10A 191.80 ---- ---- 2230 ---- ---- ---- 185.60A 196.60 ---- ---- 2235 ---- ---- ---- 190.30A 201.50 ---- ---- 2240 ---- ---- ---- 195.10A 206.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 133 471 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1370 +.0155 1.1215 290 ---- ---- ---- ---- 1.0870 +.0155 1.0715 295 ---- ---- ---- ---- 1.0370 +.0155 1.0215 300 ---- ---- ---- ---- .9870 +.0155 .9715 305 ---- ---- ---- ---- .9370 +.0155 .9215 310 ---- ---- ---- ---- .8870 +.0155 .8715 315 ---- ---- ---- ---- .8370 +.0155 .8215 320 ---- ---- ---- ---- .7870 +.0155 .7715 325 ---- ---- ---- ---- .7370 +.0155 .7215 330 ---- ---- ---- ---- .6870 +.0155 .6715 335 ---- ---- ---- ---- .6370 +.0155 .6215 340 ---- ---- ---- ---- .5870 +.0155 .5715 345 ---- ---- ---- ---- .5370 +.0155 .5215 350 ---- ---- ---- ---- .4870 +.0155 .4715 355 ---- ---- ---- ---- .4370 +.0155 .4215 360 ---- ---- ---- ---- .3870 +.0155 .3715 365 ---- ---- ---- ---- .3370 +.0155 .3215 370 ---- ---- ---- ---- .2870 +.0155 .2715 375 ---- ---- ---- ---- .2370 +.0150 .2220 380 ---- .1755B .1330A .1755B .1865 +.0135 .1730 385 ---- ---- ---- ---- .1375 +.0125 .1250 390 ---- .0955B .0495A .0955B .0895 +.0085 .0810 1 395 .0315 .0495B .0220A .0495B .0470 +.0020 3 .0450 10 22 400 .0115 .0115 .0090A .0210B .0175 -.0035 17 .0210 25 22 405 ---- ---- .0040A .0040A .0050 -.0035 .0085 5 7 410 .0020 .0020 .0015 .0015 .0015 -.0020 4 .0035 63 52 415 ---- ---- .0010A .0010A .0005 -.0010 .0015 18 80 420 ---- ---- ---- ---- .0005 UNCH .0005 5 32 425 ---- ---- ---- ---- .0005 UNCH .0005 11 430 ---- ---- ---- ---- .0005 UNCH .0005 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 24 126 228 H1E APR23 Copper Weekly Friday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 10 365 ---- ---- ---- ---- .0005 UNCH .0005 7 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- .0010A .0010A .0005 -.0015 .0020 30 385 ---- .0060B .0015A .0060B .0010 -.0030 .0040 8 20 390 .0025 .0175B .0025 .0025 .0030 -.0070 1 .0100 8 2 395 .0100 .0405B .0100 .0110B .0105 -.0135 3 .0240 5 400 ---- .0775B .0285A .0285A .0310 -.0190 .0500 2 19 405 ---- ---- .0685A .0685A .0685 -.0190 .0875 8 410 ---- ---- ---- ---- .1150 -.0175 .1325 20 415 ---- ---- ---- ---- .1640 -.0165 .1805 420 ---- ---- ---- ---- .2140 -.0155 .2295 425 ---- ---- ---- ---- .2640 -.0155 .2795 430 ---- ---- ---- ---- .3140 -.0155 .3295 435 ---- ---- ---- ---- .3640 -.0155 .3795 440 ---- ---- ---- ---- .4140 -.0155 .4295 445 ---- ---- ---- ---- .4640 -.0155 .4795 450 ---- ---- ---- ---- .5140 -.0155 .5295 455 ---- ---- ---- ---- .5640 -.0155 .5795 460 ---- ---- ---- ---- .6140 -.0155 .6295 465 ---- ---- ---- ---- .6640 -.0155 .6795 470 ---- ---- ---- ---- .7140 -.0155 .7295 475 ---- ---- ---- ---- .7640 -.0155 .7795 480 ---- ---- ---- ---- .8140 -.0155 .8295 485 ---- ---- ---- ---- .8640 -.0155 .8795 490 ---- ---- ---- ---- .9140 -.0155 .9295 495 ---- ---- ---- ---- .9640 -.0155 .9795 500 ---- ---- ---- ---- 1.0140 -.0155 1.0295 505 ---- ---- ---- ---- 1.0640 -.0155 1.0795 510 ---- ---- ---- ---- 1.1140 -.0155 1.1295 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 18 121 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- .9915 ---- ---- 305 ---- ---- ---- ---- .9415 +.0120 .9295 310 ---- ---- ---- ---- .8915 +.0120 .8795 315 ---- ---- ---- ---- .8420 +.0125 .8295 320 ---- ---- ---- ---- .7920 +.0120 .7800 325 ---- ---- ---- ---- .7425 +.0120 .7305 330 ---- ---- ---- ---- .6925 +.0115 .6810 335 ---- ---- ---- ---- .6430 +.0115 .6315 340 ---- .5875B .5440A .5875B .5940 +.0120 .5820 345 ---- ---- ---- ---- .5450 +.0120 .5330 350 ---- .5025B .4485A .5025B .4965 +.0115 .4850 355 ---- ---- ---- ---- .4485 +.0110 .4375 360 ---- .4070B .3565A .4070B .4015 +.0105 .3910 365 ---- ---- ---- ---- .3555 +.0095 .3460 370 ---- .3155B .2705A .3155B .3110 +.0085 .3025 375 ---- ---- ---- ---- .2680 +.0075 .2605 380 ---- .2305B .1945A .2305B .2275 +.0065 .2210 385 ---- .1925B .1610A .1610A .1895 +.0050 .1845 390 ---- .1595B .1315A .1315A .1550 +.0035 .1515 395 ---- .1285B .1055A .1055A .1245 +.0025 .1220 400 ---- .1020B .0830A .1015B .0985 +.0010 .0975 405 ---- .0800B .0650A .0800B .0770 +.0005 .0765 410 ---- .0620B .0500A .0620B .0590 UNCH .0590 415 ---- .0475B .0385A .0475B .0445 -.0005 .0450 420 ---- .0360B .0290A .0360B .0335 -.0005 .0340 425 ---- .0270B .0225A .0270B .0245 -.0010 .0255 430 ---- .0200B .0170A .0200B .0185 -.0005 .0190 435 ---- .0145B .0130A .0145B .0135 -.0005 .0140 440 ---- .0110B .0100A .0100A .0105 UNCH .0105 445 ---- ---- .0075A .0075A .0080 UNCH .0080 450 ---- ---- ---- ---- .0060 UNCH .0060 455 ---- ---- ---- ---- .0045 -.0005 .0050 460 ---- ---- ---- ---- .0035 -.0005 .0040 465 ---- ---- ---- ---- .0030 -.0005 .0035 470 ---- ---- ---- ---- .0020 -.0010 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0015 -.0010 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0010 -.0010 .0020 505 ---- ---- ---- ---- .0010 -.0010 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M MAY23 Copper Weekly Monday Option - Week 1 PUT 300 ---- ---- ---- .0020A .0010 ---- ---- 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0025 -.0005 .0030 335 ---- ---- ---- ---- .0030 -.0005 .0035 340 ---- ---- ---- ---- .0035 -.0005 .0040 345 ---- .0060B ---- .0060B .0045 -.0010 .0055 350 ---- .0090B .0065A .0090B .0060 -.0010 .0070 355 ---- .0125B .0085A .0125B .0080 -.0015 .0095 360 ---- .0170B .0110A .0170B .0110 -.0020 .0130 365 ---- .0235B .0150A .0230B .0150 -.0030 .0180 370 ---- .0315B .0195A .0315B .0200 -.0040 .0240 375 ---- .0420B .0265A .0415B .0270 -.0050 .0320 380 ---- .0550B .0350A .0550B .0365 -.0060 .0425 385 ---- .0715B .0470A .0710B .0485 -.0070 .0555 390 ---- .0910B .0620A .0910B .0640 -.0085 .0725 395 ---- .1155B .0810A .1150B .0830 -.0105 .0935 400 ---- .1430B .1040A .1425B .1070 -.0110 .1180 405 ---- .1735B .1315A .1730B .1350 -.0120 .1470 410 ---- .2095B .1640A .2085B .1675 -.0125 .1800 415 ---- .2465B .1990A .2465B .2030 -.0125 .2155 420 ---- .2870B .2370A .2870B .2415 -.0130 .2545 425 ---- ---- ---- ---- .2825 -.0135 .2960 430 ---- .3750B .3210A .3750B .3260 -.0130 .3390 435 ---- ---- ---- ---- .3710 -.0130 .3840 440 ---- .4690B .4125A .4690B .4180 -.0125 .4305 445 ---- ---- ---- ---- .4655 -.0125 .4780 450 ---- .5655B .5080A .5655B .5135 -.0125 .5260 455 ---- ---- ---- ---- .5620 -.0125 .5745 460 ---- ---- ---- ---- .6110 -.0125 .6235 465 ---- ---- ---- ---- .6600 -.0130 .6730 470 ---- ---- ---- ---- .7095 -.0130 .7225 475 ---- ---- ---- ---- .7590 -.0135 .7725 480 ---- ---- ---- ---- .8090 -.0130 .8220 485 ---- ---- ---- ---- .8590 -.0130 .8720 490 ---- ---- ---- ---- .9085 -.0130 .9215 495 ---- ---- ---- ---- .9585 -.0130 .9715 500 ---- ---- ---- ---- 1.0085 -.0130 1.0215 505 ---- ---- ---- ---- 1.0585 -.0130 1.0715 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1365 +.0150 1.1215 290 ---- ---- ---- ---- 1.0865 +.0150 1.0715 295 ---- ---- ---- ---- 1.0365 +.0150 1.0215 300 ---- ---- ---- ---- .9865 +.0150 .9715 305 ---- ---- ---- ---- .9365 +.0150 .9215 310 ---- ---- ---- ---- .8865 +.0150 .8715 315 ---- ---- ---- ---- .8365 +.0150 .8215 320 ---- ---- ---- ---- .7865 +.0150 .7715 325 ---- ---- ---- ---- .7365 +.0150 .7215 330 ---- ---- ---- ---- .6865 +.0150 .6715 335 ---- ---- ---- ---- .6365 +.0150 .6215 340 ---- ---- ---- ---- .5865 +.0150 .5715 345 ---- ---- ---- ---- .5365 +.0150 .5215 350 ---- ---- ---- ---- .4865 +.0150 .4715 355 ---- ---- ---- ---- .4365 +.0150 .4215 360 ---- ---- ---- ---- .3865 +.0150 .3715 365 ---- ---- ---- ---- .3365 +.0150 .3215 370 ---- ---- ---- ---- .2865 +.0150 .2715 375 ---- ---- ---- ---- .2365 +.0150 .2215 380 ---- ---- ---- ---- .1865 +.0150 .1715 385 ---- ---- ---- ---- .1365 +.0140 .1225 1 390 ---- .0790B .0395A .0790B .0865 +.0110 .0755 5 395 .0275 .0275 .0105A .0150A .0365 +.0010 1 .0355 6 6 400 ---- ---- .0010A .0010A .0000 -.0115 .0115 2 24 405 ---- ---- .0010A .0010A .0000 -.0030 .0030 5 12 410 ---- ---- ---- ---- .0000 -.0005 .0005 6 30 415 ---- ---- ---- ---- .0000 -.0005 .0005 20 210 420 ---- ---- ---- ---- .0000 -.0005 .0005 6 21 425 ---- ---- ---- ---- .0000 -.0005 .0005 1 430 ---- ---- ---- ---- .0000 -.0005 .0005 10 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 45 320 H1W APR23 Copper Weekly Wednesday Option - Week 1 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 6 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- .0010A .0010A .0000 -.0015 .0015 390 ---- .0070B .0010A .0070B .0000 -.0045 .0045 1 1 395 .0080 .0295B .0010A .0095B .0000 -.0145 2 .0145 4 12 400 ---- .0715B .0105A .0105A .0135 -.0270 .0405 10 163 405 ---- ---- ---- ---- .0635 -.0185 .0820 1 15 410 ---- ---- ---- ---- .1135 -.0160 1 .1295 5 415 ---- ---- ---- ---- .1635 -.0160 .1795 420 ---- ---- ---- ---- .2135 -.0160 .2295 425 ---- ---- ---- ---- .2635 -.0160 .2795 430 ---- ---- ---- ---- .3135 -.0160 .3295 435 ---- ---- ---- ---- .3635 -.0160 .3795 440 ---- ---- ---- ---- .4135 -.0160 .4295 445 ---- ---- ---- ---- .4635 -.0160 .4795 450 ---- ---- ---- ---- .5135 -.0160 .5295 455 ---- ---- ---- ---- .5635 -.0160 .5795 460 ---- ---- ---- ---- .6135 -.0160 .6295 465 ---- ---- ---- ---- .6635 -.0160 .6795 470 ---- ---- ---- ---- .7135 -.0160 .7295 475 ---- ---- ---- ---- .7635 -.0160 .7795 480 ---- ---- ---- ---- .8135 -.0160 .8295 485 ---- ---- ---- ---- .8635 -.0160 .8795 490 ---- ---- ---- ---- .9135 -.0160 .9295 495 ---- ---- ---- ---- .9635 -.0160 .9795 500 ---- ---- ---- ---- 1.0135 -.0160 1.0295 505 ---- ---- ---- ---- 1.0635 -.0160 1.0795 510 ---- ---- ---- ---- 1.1135 -.0160 1.1295 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 16 202 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.0865 +.0155 1.0710 295 ---- ---- ---- ---- 1.0365 +.0155 1.0210 300 ---- ---- ---- ---- .9865 +.0155 .9710 305 ---- ---- ---- ---- .9365 +.0155 .9210 310 ---- ---- ---- ---- .8865 +.0155 .8710 315 ---- ---- ---- ---- .8365 +.0155 .8210 320 ---- ---- ---- ---- .7865 +.0155 .7710 325 ---- ---- ---- ---- .7365 +.0155 .7210 330 ---- ---- ---- ---- .6865 +.0155 .6710 335 ---- ---- ---- ---- .6370 +.0155 .6215 340 ---- ---- ---- ---- .5870 +.0155 .5715 345 ---- ---- ---- ---- .5370 +.0150 .5220 350 ---- ---- ---- ---- .4875 +.0150 .4725 355 ---- ---- ---- ---- .4380 +.0150 .4230 360 ---- .3820B .3345A .3820B .3885 +.0145 .3740 365 ---- ---- ---- ---- .3395 +.0140 .3255 370 ---- .2975B .2405A .2975B .2915 +.0135 .2780 375 ---- ---- ---- ---- .2445 +.0125 .2320 380 ---- .2045B .1560A .2045B .1990 +.0105 .1885 385 ---- .1560B .1195A .1195A .1565 +.0090 .1475 1 390 ---- .1225B .0880A .1225B .1180 +.0065 .1115 7 7 395 ---- .0890B .0620A .0890B .0850 +.0040 .0810 1 400 ---- .0615B .0425A .0615B .0585 +.0010 .0575 405 ---- .0410B .0290A .0410B .0385 -.0010 .0395 10 410 ---- .0275B .0195A .0275B .0250 -.0015 .0265 410 407 415 ---- .0175B .0130A .0175B .0155 -.0015 .0170 5 18 420 ---- .0115B .0090A .0090A .0095 -.0015 .0110 1 20 425 ---- ---- .0065A .0065A .0060 -.0015 .0075 430 ---- ---- .0045A .0045A .0040 -.0010 .0050 435 ---- ---- ---- ---- .0030 -.0005 .0035 440 ---- ---- ---- ---- .0020 -.0005 .0025 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 1 470 ---- ---- ---- ---- .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 423 465 H2E APR23 Copper Weekly Friday Option - Week 2 PUT 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- .0015A .0015A .0015 -.0005 .0020 355 ---- ---- .0020A .0020A .0020 -.0005 .0025 360 ---- ---- .0030A .0030A .0025 -.0010 .0035 365 ---- .0060B .0040A .0060B .0035 -.0015 .0050 370 ---- .0100B .0055A .0100B .0050 -.0025 .0075 10 375 ---- .0155B .0085A .0155B .0080 -.0035 .0115 380 .0200 .0245B .0125A .0210B .0130 -.0045 1 .0175 2 2 385 .0265 .0375B .0185 .0200B .0200 -.0070 5 .0270 390 ---- .0560B .0300A .0555B .0315 -.0090 3 .0405 29 24 395 ---- .0805B .0465A .0805B .0485 -.0115 .0600 17 400 ---- .1110B .0695A .0695A .0720 -.0145 .0865 20 405 ---- .1470B .0995A .0995A .1020 -.0165 .1185 410 ---- .1865B .1350A .1350A .1385 -.0165 .1550 415 ---- .1970B .1795A .1970B .1790 -.0170 .1960 420 ---- .2770B .2175A .2175A .2230 -.0170 .2400 425 ---- ---- ---- ---- .2695 -.0165 .2860 430 ---- .3730B .3110A .3110A .3175 -.0160 .3335 435 ---- ---- ---- ---- .3660 -.0160 .3820 440 ---- .4440B .4090A .4090A .4155 -.0155 .4310 445 ---- ---- ---- ---- .4650 -.0155 .4805 450 ---- ---- ---- ---- .5145 -.0155 .5300 455 ---- ---- ---- ---- .5640 -.0155 .5795 460 ---- ---- ---- ---- .6140 -.0155 .6295 465 ---- ---- ---- ---- .6635 -.0155 .6790 470 ---- ---- ---- ---- .7135 -.0155 .7290 475 ---- ---- ---- ---- .7635 -.0155 .7790 480 ---- ---- ---- ---- .8135 -.0155 .8290 485 ---- ---- ---- ---- .8635 -.0155 .8790 490 ---- ---- ---- ---- .9135 -.0155 .9290 495 ---- ---- ---- ---- .9635 -.0155 .9790 500 ---- ---- ---- ---- 1.0135 -.0155 1.0290 505 ---- ---- ---- ---- 1.0635 -.0155 1.0790 510 ---- ---- ---- ---- 1.1135 -.0155 1.1290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 31 73 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1365 +.0155 1.1210 290 ---- ---- ---- ---- 1.0865 +.0155 1.0710 295 ---- ---- ---- ---- 1.0365 +.0155 1.0210 300 ---- ---- ---- ---- .9865 +.0155 .9710 305 ---- ---- ---- ---- .9365 +.0155 .9210 310 ---- ---- ---- ---- .8865 +.0155 .8710 315 ---- ---- ---- ---- .8365 +.0155 .8210 320 ---- ---- ---- ---- .7865 +.0155 .7710 325 ---- ---- ---- ---- .7370 +.0160 .7210 330 ---- ---- ---- ---- .6870 +.0160 .6710 335 ---- ---- ---- ---- .6370 +.0155 .6215 340 ---- ---- ---- ---- .5870 +.0155 .5715 345 ---- ---- ---- ---- .5370 +.0155 .5215 350 ---- ---- ---- ---- .4870 +.0155 .4715 355 ---- ---- ---- ---- .4370 +.0155 .4215 360 ---- ---- ---- ---- .3870 +.0155 .3715 365 ---- ---- ---- ---- .3370 +.0150 .3220 370 .2685 .2755B .2330A .2640B .2870 +.0145 2 .2725 375 ---- ---- ---- ---- .2375 +.0140 .2235 380 ---- .1955B .1395A .1955B .1890 +.0125 .1765 385 ---- ---- .0990A .0990A .1425 +.0110 .1315 10 390 ---- .1040B .0640A .1040B .0995 +.0085 .0910 15 395 ---- .0655B .0365A .0655B .0625 +.0045 .0580 10 400 ---- .0375B .0200A .0200A .0345 +.0005 .0340 10 405 .0135 .0180B .0110A .0150 .0170 -.0015 11 .0185 410 .0075 .0080 .0065A .0080 .0075 -.0020 40 .0095 20 415 ---- ---- .0040A .0040A .0030 -.0020 .0050 13 420 ---- ---- ---- ---- .0015 -.0010 .0025 425 ---- ---- ---- ---- .0010 -.0005 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 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 4 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 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 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- .0015A .0015A .0005 -.0015 .0020 375 ---- .0035B .0020A .0035B .0015 -.0015 .0030 10 380 ---- .0080B .0030A .0080B .0030 -.0025 .0055 385 ---- .0165B .0065A .0165B .0060 -.0045 .0105 390 ---- .0315B .0125A .0310B .0130 -.0070 .0200 10 395 ---- .0550B .0245A .0545B .0260 -.0110 .0370 10 30 400 ---- .0880B .0450A .0880B .0480 -.0150 .0630 2 405 ---- .1200B .0765A .0765A .0805 -.0170 .0975 10 410 ---- ---- ---- ---- .1205 -.0180 .1385 1 415 ---- ---- ---- ---- .1665 -.0175 .1840 420 ---- .2710B .2090A .2090A .2150 -.0165 .2315 425 ---- ---- ---- ---- .2645 -.0160 .2805 430 ---- ---- ---- ---- .3140 -.0155 .3295 435 ---- ---- ---- ---- .3640 -.0155 .3795 440 ---- ---- ---- ---- .4140 -.0155 .4295 445 ---- ---- ---- ---- .4640 -.0155 .4795 450 ---- ---- ---- ---- .5140 -.0155 .5295 455 ---- ---- ---- ---- .5640 -.0155 .5795 460 ---- ---- ---- ---- .6140 -.0155 .6295 465 ---- ---- ---- ---- .6640 -.0150 .6790 470 ---- ---- ---- ---- .7140 -.0150 .7290 475 ---- ---- ---- ---- .7640 -.0150 .7790 480 ---- ---- ---- ---- .8135 -.0155 .8290 485 ---- ---- ---- ---- .8635 -.0155 .8790 490 ---- ---- ---- ---- .9135 -.0155 .9290 495 ---- ---- ---- ---- .9635 -.0155 .9790 500 ---- ---- ---- ---- 1.0135 -.0155 1.0290 505 ---- ---- ---- ---- 1.0635 -.0155 1.0790 510 ---- ---- ---- ---- 1.1135 -.0155 1.1290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 67 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1365 +.0155 1.1210 290 ---- ---- ---- ---- 1.0865 +.0155 1.0710 295 ---- ---- ---- ---- 1.0365 +.0155 1.0210 300 ---- ---- ---- ---- .9865 +.0155 .9710 305 ---- ---- ---- ---- .9365 +.0155 .9210 310 ---- ---- ---- ---- .8865 +.0155 .8710 315 ---- ---- ---- ---- .8365 +.0155 .8210 320 ---- ---- ---- ---- .7865 +.0155 .7710 325 ---- ---- ---- ---- .7365 +.0155 .7210 330 ---- ---- ---- ---- .6865 +.0155 .6710 335 ---- ---- ---- ---- .6365 +.0155 .6210 340 ---- ---- ---- ---- .5865 +.0155 .5710 345 ---- ---- ---- ---- .5370 +.0160 .5210 350 ---- ---- ---- ---- .4870 +.0155 .4715 355 ---- ---- ---- ---- .4370 +.0150 .4220 360 ---- ---- .3330A .3330A .3870 +.0145 .3725 365 ---- ---- ---- ---- .3380 +.0145 .3235 370 ---- .2950B .2370A .2950B .2890 +.0135 .2755 375 ---- ---- ---- ---- .2410 +.0130 .2280 380 ---- .2000B .1490A .2000B .1945 +.0115 .1830 385 ---- .1455B .1110A .1110A .1505 +.0100 .1405 390 ---- .1140B .0785A .1140B .1105 +.0075 .1030 395 ---- .0800B .0520A .0795B .0765 +.0050 .0715 400 ---- .0530B .0330A .0530B .0495 +.0015 .0480 405 ---- .0320B .0205A .0320B .0300 -.0005 1 .0305 410 ---- .0190B .0130A .0190B .0175 -.0010 1 .0185 415 ---- .0115B .0085A .0085A .0095 -.0015 .0110 420 .0045 .0045 .0045 .0050B .0055 -.0015 20 .0070 425 ---- ---- .0040A .0040A .0030 -.0015 .0045 430 ---- ---- ---- ---- .0020 -.0010 .0030 435 ---- ---- ---- ---- .0010 -.0010 .0020 10 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 10 H2W APR23 Copper Weekly Wednesday Option - Week 2 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- .0025A .0025A .0015 -.0015 .0030 370 ---- .0060B .0035A .0060B .0030 -.0015 .0045 375 ---- .0105B .0055A .0105B .0050 -.0025 .0075 380 ---- .0175B .0085A .0175B .0080 -.0040 .0120 385 ---- .0285B .0140A .0285B .0140 -.0060 2 .0200 390 .0380 .0455B .0235A .0455B .0240 -.0080 1 .0320 395 ---- .0705B .0385A .0700B .0400 -.0105 .0505 400 ---- .1015B .0605A .0605A .0630 -.0140 .0770 16 405 ---- .1380B .0905A .0905A .0935 -.0155 .1090 410 ---- .1800B .1330A .1330A .1310 -.0160 1 .1470 415 ---- ---- ---- ---- .1730 -.0170 .1900 420 ---- .2735B .2135A .2135A .2185 -.0170 .2355 425 ---- ---- ---- ---- .2665 -.0165 .2830 430 ---- .3710B .3095A .3095A .3150 -.0165 .3315 435 ---- ---- ---- ---- .3645 -.0160 .3805 440 ---- ---- ---- ---- .4140 -.0160 .4300 445 ---- ---- ---- ---- .4640 -.0155 .4795 450 ---- ---- ---- ---- .5140 -.0155 .5295 455 ---- ---- ---- ---- .5635 -.0155 .5790 460 ---- ---- ---- ---- .6135 -.0155 .6290 465 ---- ---- ---- ---- .6635 -.0155 .6790 470 ---- ---- ---- ---- .7135 -.0155 .7290 475 ---- ---- ---- ---- .7635 -.0155 .7790 480 ---- ---- ---- ---- .8135 -.0155 .8290 485 ---- ---- ---- ---- .8635 -.0155 .8790 490 ---- ---- ---- ---- .9135 -.0155 .9290 495 ---- ---- ---- ---- .9635 -.0155 .9790 500 ---- ---- ---- ---- 1.0135 -.0155 1.0290 505 ---- ---- ---- ---- 1.0635 -.0155 1.0790 510 ---- ---- ---- ---- 1.1135 -.0155 1.1290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 16 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0365 ---- ---- 300 ---- ---- ---- ---- .9865 ---- ---- 305 ---- ---- ---- ---- .9365 +.0155 .9210 310 ---- ---- ---- ---- .8865 +.0155 .8710 315 ---- ---- ---- ---- .8365 +.0155 .8210 320 ---- ---- ---- ---- .7865 +.0155 .7710 325 ---- ---- ---- ---- .7370 +.0155 .7215 330 ---- ---- ---- ---- .6870 +.0155 .6715 335 ---- ---- ---- ---- .6375 +.0155 .6220 340 ---- ---- ---- ---- .5875 +.0150 .5725 345 ---- ---- ---- ---- .5380 +.0145 .5235 350 ---- .4815B .4355A .4815B .4890 +.0145 .4745 355 ---- ---- ---- ---- .4400 +.0145 .4255 360 ---- .3975B .3405A .3975B .3915 +.0140 .3775 365 ---- ---- ---- ---- .3440 +.0135 .3305 370 ---- .3025B .2510A .3025B .2975 +.0125 .2850 375 ---- ---- .2155A .2155A .2525 +.0115 .2410 380 ---- .2140B .1715A .2140B .2095 +.0095 .2000 385 ---- .1695B .1370A .1695B .1695 +.0075 .1620 390 ---- .1380B .1070A .1380B .1335 +.0060 .1275 395 ---- .1060B .0815A .1060B .1020 +.0035 .0985 400 .0790 .0790 .0610A .0770B .0760 +.0015 2 .0745 405 ---- .0580B .0445A .0575B .0555 +.0005 .0550 410 ---- .0415B .0325A .0415B .0395 UNCH .0395 415 ---- .0295B .0230A .0295B .0275 -.0005 .0280 420 ---- .0205B .0165A .0205B .0190 -.0005 .0195 10 425 ---- .0140B .0120A .0140B .0130 -.0005 .0135 430 ---- ---- .0085A .0085A .0090 -.0005 1 .0095 1 435 ---- ---- .0065A .0065A .0065 -.0005 .0070 440 ---- ---- ---- ---- .0045 -.0005 .0050 10 445 ---- ---- ---- ---- .0035 -.0005 .0040 450 ---- ---- ---- ---- .0030 UNCH .0030 12 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 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 3 34 H3E APR23 Copper Weekly Friday Option - Week 3 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- .0015A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0010 +.0005 .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 -.0005 .0030 350 ---- ---- .0035A .0035A .0030 -.0010 .0040 355 ---- .0065B .0045A .0065B .0040 -.0015 .0055 360 ---- .0095B .0060A .0095B .0055 -.0020 .0075 365 ---- .0140B .0085A .0140B .0080 -.0020 .0100 370 ---- .0205B .0115A .0205B .0115 -.0030 .0145 375 ---- .0290B .0160A .0290B .0165 -.0040 .0205 380 ---- .0405B .0230A .0405B .0235 -.0060 .0295 385 ---- .0555B .0325A .0555B .0335 -.0075 .0410 390 ---- .0750B .0460A .0750B .0470 -.0100 .0570 3 12 395 ---- .0990B .0640A .0990B .0655 -.0120 .0775 10 400 ---- .1285B .0870A .1280B .0895 -.0140 .1035 405 ---- .1615B .1155A .1155A .1190 -.0150 .1340 410 ---- .1985B .1495A .1495A .1530 -.0155 .1685 415 ---- .2365B .1910A .2365B .1910 -.0160 .2070 420 ---- .2845B .2275A .2275A .2320 -.0165 .2485 425 ---- ---- ---- ---- .2760 -.0160 .2920 430 ---- .3770B .3165A .3165A .3220 -.0160 .3380 435 ---- ---- ---- ---- .3695 -.0160 .3855 440 ---- .4735B .4115A .4115A .4175 -.0160 .4335 445 ---- ---- ---- ---- .4665 -.0155 .4820 450 ---- .5540B .5095A .5095A .5155 -.0160 .5315 455 ---- ---- ---- ---- .5650 -.0155 .5805 460 ---- ---- ---- ---- .6145 -.0155 .6300 465 ---- ---- ---- ---- .6645 -.0155 .6800 470 ---- ---- ---- ---- .7140 -.0155 .7295 475 ---- ---- ---- ---- .7640 -.0155 .7795 480 ---- ---- ---- ---- .8135 -.0155 .8290 485 ---- ---- ---- ---- .8635 -.0155 .8790 490 ---- ---- ---- ---- .9135 -.0155 .9290 495 ---- ---- ---- ---- .9635 -.0155 .9790 500 ---- ---- ---- ---- 1.0135 -.0155 1.0290 505 ---- ---- ---- ---- 1.0635 -.0155 1.0790 510 ---- ---- ---- ---- 1.1135 -.0155 1.1290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 22 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0365 +.0155 1.0210 300 ---- ---- ---- ---- .9865 +.0155 .9710 305 ---- ---- ---- ---- .9365 +.0155 .9210 310 ---- ---- ---- ---- .8865 +.0155 .8710 315 ---- ---- ---- ---- .8365 +.0155 .8210 320 ---- ---- ---- ---- .7865 +.0155 .7710 325 ---- ---- ---- ---- .7365 +.0155 .7210 330 ---- ---- ---- ---- .6865 +.0155 .6710 335 ---- ---- ---- ---- .6365 +.0150 .6215 340 ---- ---- ---- ---- .5865 +.0150 .5715 345 ---- ---- ---- ---- .5370 +.0150 .5220 350 ---- ---- .4335A .4335A .4875 +.0150 .4725 355 ---- ---- ---- ---- .4380 +.0145 .4235 360 ---- .3950B .3360A .3950B .3890 +.0145 .3745 365 ---- ---- ---- ---- .3405 +.0140 .3265 370 ---- .2980B .2430A .2980B .2925 +.0125 .2800 375 ---- ---- .2045A .2045A .2460 +.0115 .2345 380 ---- .2065B .1600A .2065B .2020 +.0110 .1910 385 ---- .1595B .1240A .1575B .1605 +.0095 .1510 390 ---- .1255B .0930A .1255B .1230 +.0075 .1155 395 ---- .0935B .0675A .0935B .0900 +.0045 .0855 400 ---- .0665B .0475A .0665B .0635 +.0020 .0615 405 ---- .0455B .0325A .0455B .0430 UNCH .0430 410 ---- .0305B .0225A .0305B .0285 -.0010 .0295 415 ---- .0205B .0155A .0205B .0185 -.0010 .0195 420 ---- ---- .0105A .0105A .0120 -.0010 .0130 425 ---- ---- .0075A .0075A .0075 -.0010 .0085 430 ---- ---- ---- ---- .0050 -.0005 .0055 7 435 ---- ---- ---- ---- .0035 -.0005 .0040 440 ---- ---- ---- ---- .0025 -.0005 .0030 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 H3M APR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- .0025A .0025A .0020 -.0010 .0030 360 ---- .0045B .0035A .0045B .0030 -.0010 .0040 365 ---- .0080B .0050A .0080B .0045 -.0015 .0060 370 ---- .0125B .0070A .0125B .0065 -.0025 .0090 375 ---- .0190B .0100A .0190B .0100 -.0035 .0135 380 ---- .0290B .0150A .0290B .0155 -.0050 .0205 385 ---- .0425B .0230A .0420B .0240 -.0060 .0300 390 ---- .0610B .0345A .0610B .0365 -.0080 .0445 10 395 ---- .0860B .0515A .0850B .0540 -.0105 .0645 15 400 ---- .1160B .0745A .1150B .0770 -.0135 .0905 20 405 ---- .1500B .1040A .1040A .1065 -.0155 .1220 20 410 ---- .1890B .1385A .1385A .1420 -.0160 .1580 415 ---- .2120B .1820A .2080B .1820 -.0165 .1985 420 ---- .2780B .2200A .2200A .2250 -.0165 .2415 425 ---- ---- ---- ---- .2710 -.0160 .2870 430 ---- .3735B .3125A .3125A .3180 -.0165 .3345 435 ---- ---- ---- ---- .3665 -.0160 .3825 440 ---- .4680B .4095A .4095A .4155 -.0160 .4315 445 ---- ---- ---- ---- .4650 -.0155 .4805 450 ---- ---- ---- ---- .5145 -.0155 .5300 455 ---- ---- ---- ---- .5640 -.0160 .5800 460 ---- ---- ---- ---- .6140 -.0155 .6295 465 ---- ---- ---- ---- .6635 -.0160 .6795 470 ---- ---- ---- ---- .7135 -.0155 .7290 475 ---- ---- ---- ---- .7635 -.0155 .7790 480 ---- ---- ---- ---- .8135 -.0155 .8290 485 ---- ---- ---- ---- .8635 -.0155 .8790 490 ---- ---- ---- ---- .9135 -.0155 .9290 495 ---- ---- ---- ---- .9635 -.0155 .9790 500 ---- ---- ---- ---- 1.0135 -.0155 1.0290 505 ---- ---- ---- ---- 1.0635 -.0155 1.0790 510 ---- ---- ---- ---- 1.1135 -.0155 1.1290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0365 ---- ---- 300 ---- ---- ---- ---- .9865 ---- ---- 305 ---- ---- ---- ---- .9365 +.0155 .9210 310 ---- ---- ---- ---- .8865 +.0155 .8710 315 ---- ---- ---- ---- .8365 +.0155 .8210 320 ---- ---- ---- ---- .7865 +.0155 .7710 325 ---- ---- ---- ---- .7365 +.0155 .7210 330 ---- ---- ---- ---- .6865 +.0150 .6715 335 ---- ---- ---- ---- .6370 +.0155 .6215 340 ---- ---- ---- ---- .5875 +.0155 .5720 345 ---- ---- ---- ---- .5375 +.0150 .5225 350 ---- ---- .4345A .4345A .4885 +.0150 .4735 355 ---- ---- ---- ---- .4395 +.0150 .4245 360 ---- .3960B .3385A .3960B .3905 +.0140 .3765 365 ---- ---- ---- ---- .3425 +.0135 .3290 370 ---- .3000B .2475A .3000B .2955 +.0130 .2825 375 ---- ---- ---- ---- .2495 +.0115 .2380 380 ---- .2100B .1665A .2100B .2060 +.0100 .1960 385 ---- .1600B .1315A .1600B .1650 +.0080 .1570 390 ---- .1330B .1010A .1330B .1285 +.0065 .1220 395 ---- .1005B .0745A .1000B .0965 +.0040 .0925 400 ---- .0735B .0545A .0735B .0705 +.0020 .0685 405 ---- .0520B .0390A .0520B .0495 +.0005 .0490 9 410 .0365 .0365 .0275A .0300A .0345 UNCH 2 .0345 7 17 415 ---- .0250B .0195A .0250B .0230 -.0005 .0235 10 10 420 ---- .0165B .0135A .0165B .0155 -.0005 .0160 425 ---- ---- .0095A .0095A .0105 -.0005 .0110 430 ---- ---- .0070A .0070A .0070 -.0005 .0075 10 435 ---- ---- ---- ---- .0050 -.0005 .0055 440 ---- ---- ---- ---- .0035 -.0005 .0040 445 ---- ---- ---- ---- .0025 -.0005 .0030 450 ---- ---- ---- ---- .0020 UNCH .0020 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 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 2 17 46 H3W APR23 Copper Weekly Wednesday Option - Week 3 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- .0015A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0020 UNCH .0020 350 ---- ---- ---- ---- .0025 -.0005 .0030 355 ---- ---- ---- ---- .0035 -.0005 .0040 360 ---- .0070B .0050A .0070B .0045 -.0015 .0060 365 ---- .0110B .0070A .0110B .0065 -.0020 .0085 370 ---- .0165B .0095A .0160B .0090 -.0030 .0120 375 ---- .0240B .0135A .0240B .0135 -.0040 .0175 380 ---- .0350B .0190A .0350B .0195 -.0055 .0250 1 385 ---- .0500B .0280A .0500B .0290 -.0070 .0360 390 ---- .0685B .0410A .0685B .0420 -.0090 .0510 10 395 ---- .0935B .0585A .0935B .0600 -.0115 .0715 15 400 ---- .1225B .0815A .1220B .0840 -.0135 .0975 10 405 ---- .1560B .1100A .1100A .1130 -.0150 .1280 410 ---- .1940B .1445A .1445A .1475 -.0155 .1630 415 ---- ---- ---- ---- .1865 -.0160 .2025 420 ---- .2810B .2240A .2240A .2285 -.0165 .2450 425 ---- ---- ---- ---- .2735 -.0160 .2895 430 ---- .3745B .3145A .3145A .3200 -.0160 .3360 435 ---- ---- ---- ---- .3680 -.0160 .3840 440 ---- .4720B .4110A .4110A .4165 -.0160 .4325 445 ---- ---- ---- ---- .4655 -.0160 .4815 450 ---- ---- ---- ---- .5150 -.0155 .5305 455 ---- ---- ---- ---- .5645 -.0155 .5800 460 ---- ---- ---- ---- .6140 -.0155 .6295 465 ---- ---- ---- ---- .6640 -.0155 .6795 470 ---- ---- ---- ---- .7140 -.0150 .7290 475 ---- ---- ---- ---- .7635 -.0155 .7790 480 ---- ---- ---- ---- .8135 -.0155 .8290 485 ---- ---- ---- ---- .8635 -.0155 .8790 490 ---- ---- ---- ---- .9135 -.0155 .9290 495 ---- ---- ---- ---- .9635 -.0155 .9790 500 ---- ---- ---- ---- 1.0135 -.0155 1.0290 505 ---- ---- ---- ---- 1.0635 -.0155 1.0790 510 ---- ---- ---- ---- 1.1135 -.0155 1.1290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- .9915 ---- ---- 305 ---- ---- ---- ---- .9415 +.0125 .9290 310 ---- ---- ---- ---- .8915 +.0120 .8795 315 ---- ---- ---- ---- .8420 +.0125 .8295 320 ---- ---- ---- ---- .7920 +.0120 .7800 325 ---- ---- ---- ---- .7425 +.0125 .7300 330 ---- ---- ---- ---- .6925 +.0120 .6805 335 ---- ---- ---- ---- .6430 +.0120 .6310 340 ---- .5835B .5435A .5835B .5940 +.0120 .5820 345 ---- ---- ---- ---- .5445 +.0115 .5330 350 ---- .5020B .4475A .5020B .4960 +.0115 .4845 355 ---- ---- ---- ---- .4475 +.0105 .4370 360 ---- .4060B .3550A .4060B .4000 +.0100 .3900 365 ---- ---- ---- ---- .3535 +.0090 .3445 370 ---- .3140B .2685A .3140B .3085 +.0080 .3005 375 ---- ---- ---- ---- .2650 +.0070 .2580 380 ---- .2290B .1915A .2290B .2240 +.0060 .2180 385 ---- .1900B .1580A .1900B .1860 +.0045 .1815 390 ---- .1550B .1280A .1550B .1510 +.0030 .1480 395 ---- .1235B .1005A .1235B .1205 +.0015 .1190 400 ---- .0970B .0785A .0970B .0945 +.0005 .0940 405 ---- .0750B .0605A .0750B .0725 UNCH .0725 25 25 410 ---- .0575B .0460A .0575B .0550 -.0005 .0555 415 ---- .0430B .0345A .0425B .0410 -.0010 .0420 420 ---- .0320B .0260A .0320B .0300 -.0015 .0315 425 .0210 .0210 .0195A .0195A .0220 -.0015 4 .0235 430 ---- ---- .0145A .0145A .0160 -.0015 .0175 435 ---- ---- .0110A .0110A .0115 -.0015 .0130 440 ---- ---- .0085A .0085A .0085 -.0010 .0095 445 ---- ---- .0065A .0065A .0060 -.0010 .0070 450 ---- ---- .0050A .0050A .0045 -.0010 .0055 455 ---- ---- ---- ---- .0035 -.0010 .0045 460 ---- ---- ---- ---- .0030 -.0005 .0035 465 ---- ---- ---- ---- .0025 -.0005 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0010 -.0010 .0020 505 ---- ---- ---- ---- .0010 -.0010 .0020 510 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 25 25 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 300 ---- ---- ---- .0020A .0010 ---- ---- 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0025 -.0005 .0030 335 ---- ---- ---- ---- .0030 -.0005 .0035 340 ---- ---- ---- ---- .0035 -.0005 .0040 345 ---- .0055B .0045A .0055B .0040 -.0010 .0050 350 ---- .0075B .0060A .0075B .0055 -.0010 .0065 355 ---- .0105B .0075A .0105B .0070 -.0020 .0090 360 ---- .0150B .0100A .0145B .0095 -.0025 .0120 365 ---- .0210B .0130A .0205B .0130 -.0035 .0165 370 ---- .0285B .0175A .0285B .0175 -.0045 .0220 375 ---- .0385B .0235A .0380B .0240 -.0055 .0295 380 ---- .0510B .0320A .0510B .0330 -.0065 .0395 385 ---- .0670B .0430A .0665B .0445 -.0080 .0525 390 ---- .0870B .0580A .0865B .0600 -.0095 .0695 395 ---- .1105B .0765A .1100B .0790 -.0110 .0900 400 ---- .1380B .0995A .1375B .1025 -.0120 .1145 405 ---- .1700B .1270A .1695B .1310 -.0125 .1435 410 ---- .2050B .1605A .2050B .1630 -.0130 .1760 415 ---- .2430B .1955A .1955A .1990 -.0135 .2125 420 ---- .2855B .2345A .2850B .2380 -.0140 .2520 425 ---- ---- ---- ---- .2800 -.0135 .2935 430 ---- .3745B .3190A .3745B .3240 -.0135 .3375 435 ---- ---- ---- ---- .3695 -.0135 .3830 440 ---- .4685B .4110A .4680B .4160 -.0135 .4295 445 ---- ---- ---- ---- .4640 -.0130 .4770 450 ---- .5650B .5070A .5650B .5120 -.0135 .5255 455 ---- ---- ---- ---- .5610 -.0130 .5740 460 ---- ---- ---- ---- .6105 -.0130 .6235 465 ---- ---- ---- ---- .6600 -.0130 .6730 470 ---- ---- ---- ---- .7095 -.0130 .7225 475 ---- ---- ---- ---- .7595 -.0125 .7720 480 ---- ---- ---- ---- .8090 -.0130 .8220 485 ---- ---- ---- ---- .8590 -.0130 .8720 490 ---- ---- ---- ---- .9090 -.0125 .9215 495 ---- ---- ---- ---- .9585 -.0130 .9715 500 ---- ---- ---- ---- 1.0085 -.0130 1.0215 505 ---- ---- ---- ---- 1.0585 -.0130 1.0715 510 ---- ---- ---- ---- 1.1085 -.0130 1.1215 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0365 ---- ---- 300 ---- ---- ---- ---- .9865 ---- ---- 305 ---- ---- ---- ---- .9365 +.0155 .9210 310 ---- ---- ---- ---- .8865 +.0155 .8710 315 ---- ---- ---- ---- .8365 +.0150 .8215 320 ---- ---- ---- ---- .7865 +.0150 .7715 325 ---- ---- ---- ---- .7365 +.0150 .7215 330 ---- ---- ---- ---- .6870 +.0150 .6720 335 ---- ---- ---- ---- .6370 +.0145 .6225 340 ---- ---- .5340A .5340A .5875 +.0145 .5730 345 ---- ---- ---- ---- .5385 +.0150 .5235 350 ---- .4945B .4365A .4945B .4890 +.0145 .4745 355 ---- ---- ---- ---- .4405 +.0145 .4260 360 ---- .3980B .3420A .3980B .3920 +.0135 .3785 365 ---- ---- ---- ---- .3450 +.0125 .3325 370 ---- .3035B .2535A .3035B .2990 +.0120 .2870 375 ---- ---- ---- ---- .2545 +.0110 .2435 380 ---- .2155B .1750A .2155B .2120 +.0100 .2020 385 ---- .1745B .1410A .1745B .1725 +.0080 .1645 390 ---- .1405B .1110A .1400B .1365 +.0060 .1305 395 ---- .1090B .0855A .1090B .1050 +.0035 .1015 400 ---- .0820B .0640A .0820B .0795 +.0020 .0775 405 ---- .0610B .0475A .0610B .0585 +.0005 .0580 410 ---- .0445B .0345A .0440B .0425 UNCH .0425 2 415 ---- .0320B .0250A .0320B .0300 -.0005 .0305 420 ---- .0225B .0185A .0225B .0210 -.0005 .0215 425 ---- .0155B .0130A .0155B .0145 -.0005 .0150 430 ---- .0110B .0095A .0110B .0100 -.0005 .0105 435 ---- ---- .0070A .0070A .0070 -.0005 .0075 440 ---- ---- ---- ---- .0050 -.0005 .0055 445 ---- ---- ---- ---- .0035 -.0005 .0040 450 ---- ---- ---- ---- .0025 -.0005 .0030 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .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 2 H4M APR23 Copper Weekly Monday Option - Week 4 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- .0015A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0010 -.0010 .0020 335 ---- ---- ---- ---- .0015 -.0010 .0025 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- ---- ---- .0025 -.0010 .0035 350 ---- ---- .0040A .0040A .0035 -.0010 .0045 355 ---- .0075B .0055A .0075B .0045 -.0015 .0060 360 ---- .0105B .0070A .0105B .0065 -.0020 .0085 365 ---- .0155B .0095A .0150B .0090 -.0030 .0120 370 ---- .0225B .0130A .0220B .0130 -.0035 .0165 375 ---- .0315B .0180A .0310B .0185 -.0045 .0230 380 ---- .0430B .0250A .0425B .0260 -.0055 .0315 385 ---- .0590B .0345A .0585B .0360 -.0075 .0435 390 ---- .0780B .0485A .0780B .0500 -.0100 .0600 395 ---- .1030B .0670A .1020B .0690 -.0115 .0805 400 ---- .1315B .0900A .1310B .0925 -.0140 .1065 405 ---- .1650B .1185A .1185A .1220 -.0150 .1370 410 ---- .2020B .1525A .1525A .1555 -.0155 .1710 415 ---- ---- .1895A .1895A .1930 -.0160 .2090 420 ---- .2850B .2295A .2845B .2340 -.0160 .2500 425 ---- ---- ---- ---- .2775 -.0160 .2935 430 ---- .3770B .3175A .3175A .3230 -.0160 .3390 435 ---- ---- ---- ---- .3695 -.0165 .3860 440 ---- .4735B .4120A .4120A .4175 -.0165 .4340 445 ---- ---- ---- ---- .4665 -.0160 .4825 450 ---- .5675B .5100A .5100A .5155 -.0160 .5315 455 ---- ---- ---- ---- .5650 -.0155 .5805 460 ---- ---- ---- ---- .6145 -.0155 .6300 465 ---- ---- ---- ---- .6640 -.0155 .6795 470 ---- ---- ---- ---- .7135 -.0160 .7295 475 ---- ---- ---- ---- .7635 -.0155 .7790 480 ---- ---- ---- ---- .8135 -.0155 .8290 485 ---- ---- ---- ---- .8635 -.0155 .8790 490 ---- ---- ---- ---- .9135 -.0155 .9290 495 ---- ---- ---- ---- .9635 -.0155 .9790 500 ---- ---- ---- ---- 1.0135 -.0155 1.0290 505 ---- ---- ---- ---- 1.0635 -.0155 1.0790 510 ---- ---- ---- ---- 1.1135 -.0155 1.1290 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- .9915 ---- ---- 305 ---- ---- ---- ---- .9415 +.0125 .9290 310 ---- ---- ---- ---- .8915 +.0125 .8790 315 ---- ---- ---- ---- .8415 +.0120 .8295 320 ---- ---- ---- ---- .7915 +.0120 .7795 325 ---- ---- ---- ---- .7420 +.0120 .7300 330 ---- ---- ---- ---- .6920 +.0115 .6805 335 ---- ---- ---- ---- .6425 +.0115 .6310 340 ---- ---- .5430A .5430A .5930 +.0115 .5815 345 ---- ---- ---- ---- .5440 +.0120 .5320 350 ---- .5010B .4460A .5010B .4950 +.0115 .4835 355 ---- ---- ---- ---- .4465 +.0110 .4355 360 ---- .4040B .3525A .4040B .3985 +.0105 .3880 365 ---- ---- ---- ---- .3520 +.0100 .3420 370 ---- .3110B .2645A .3110B .3065 +.0095 .2970 375 ---- ---- ---- ---- .2625 +.0085 .2540 380 ---- .2240B .1865A .2240B .2205 +.0070 .2135 385 ---- .1845B .1525A .1845B .1815 +.0055 .1760 390 ---- .1495B .1225A .1225A .1460 +.0040 .1420 395 ---- .1180B .0960A .1175B .1145 +.0020 .1125 400 ---- .0910B .0735A .0910B .0885 +.0010 .0875 405 ---- .0695B .0555A .0695B .0665 UNCH .0665 410 ---- .0525B .0420A .0525B .0495 -.0005 .0500 415 ---- .0385B .0310A .0385B .0360 -.0010 .0370 420 ---- .0280B .0230A .0280B .0260 -.0010 .0270 2 425 ---- .0200B .0170A .0200B .0185 -.0010 .0195 430 ---- .0145B .0125A .0125A .0135 -.0005 .0140 435 ---- ---- .0095A .0095A .0095 -.0005 .0100 440 ---- ---- .0070A .0070A .0070 -.0005 .0075 445 ---- ---- ---- ---- .0050 -.0005 .0055 450 ---- ---- ---- ---- .0040 UNCH .0040 455 ---- ---- ---- ---- .0030 -.0005 .0035 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .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 300 ---- ---- ---- .0015A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- ---- ---- .0025 -.0010 .0035 345 ---- ---- ---- ---- .0035 -.0005 .0040 350 ---- .0060B .0050A .0060B .0045 -.0010 .0055 355 ---- .0090B .0065A .0090B .0060 -.0010 .0070 360 ---- .0125B .0085A .0125B .0080 -.0020 .0100 365 ---- .0180B .0110A .0180B .0110 -.0025 .0135 370 ---- .0250B .0150A .0250B .0155 -.0030 .0185 375 ---- .0345B .0205A .0340B .0215 -.0040 .0255 380 ---- .0465B .0280A .0465B .0295 -.0055 .0350 385 ---- .0615B .0385A .0615B .0400 -.0070 .0470 390 ---- .0815B .0525A .0810B .0545 -.0090 .0635 395 ---- .1050B .0710A .1045B .0735 -.0105 .0840 400 ---- .1320B .0935A .1320B .0965 -.0120 .1085 405 ---- .1640B .1215A .1640B .1250 -.0125 .1375 410 ---- .2000B .1545A .2000B .1575 -.0130 .1705 415 ---- .2390B .1905A .2390B .1940 -.0135 .2075 420 ---- .2815B .2300A .2810B .2340 -.0135 .2475 425 ---- ---- ---- ---- .2765 -.0135 .2900 430 ---- .3715B .3160A .3710B .3210 -.0135 .3345 435 ---- ---- ---- ---- .3675 -.0130 .3805 440 ---- .4660B .4090A .4660B .4145 -.0130 .4275 445 ---- ---- ---- ---- .4630 -.0125 .4755 450 ---- .5640B .5060A .5635B .5115 -.0125 .5240 455 ---- ---- ---- ---- .5605 -.0130 .5735 460 ---- ---- ---- ---- .6100 -.0125 .6225 465 ---- ---- ---- ---- .6595 -.0125 .6720 470 ---- ---- ---- ---- .7090 -.0130 .7220 475 ---- ---- ---- ---- .7585 -.0130 .7715 480 ---- ---- ---- ---- .8085 -.0130 .8215 485 ---- ---- ---- ---- .8585 -.0125 .8710 490 ---- ---- ---- ---- .9085 -.0125 .9210 495 ---- ---- ---- ---- .9585 -.0125 .9710 500 ---- ---- ---- ---- 1.0085 -.0125 1.0210 505 ---- ---- ---- ---- 1.0585 -.0125 1.0710 510 ---- ---- ---- ---- 1.1085 -.0125 1.1210 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7365 +.0155 3.7210 050 ---- ---- ---- ---- 3.4865 +.0155 3.4710 075 ---- ---- ---- ---- 3.2365 +.0155 3.2210 100 ---- ---- ---- ---- 2.9865 +.0155 2.9710 125 ---- ---- ---- ---- 2.7365 +.0155 2.7210 150 ---- ---- ---- ---- 2.4865 +.0155 2.4710 175 ---- ---- ---- ---- 2.2365 +.0155 2.2210 200 ---- ---- ---- ---- 1.9865 +.0155 1.9710 220 ---- ---- ---- ---- 1.7865 +.0155 1.7710 225 ---- ---- ---- ---- 1.7365 +.0155 1.7210 230 ---- ---- ---- ---- 1.6865 +.0155 1.6710 235 ---- ---- ---- ---- 1.6365 +.0155 1.6210 240 ---- ---- ---- ---- 1.5865 +.0155 1.5710 245 ---- ---- ---- ---- 1.5365 +.0155 1.5210 250 ---- ---- ---- ---- 1.4865 +.0155 1.4710 255 ---- ---- ---- ---- 1.4365 +.0155 1.4210 260 ---- ---- ---- ---- 1.3865 +.0155 1.3710 265 ---- ---- ---- ---- 1.3365 +.0155 1.3210 270 ---- ---- ---- ---- 1.2865 +.0155 1.2710 275 ---- ---- ---- ---- 1.2365 +.0155 1.2210 1 280 ---- ---- ---- ---- 1.1865 +.0155 1.1710 285 ---- ---- ---- ---- 1.1365 +.0155 1.1210 290 ---- ---- ---- ---- 1.0865 +.0155 1.0710 295 ---- ---- ---- ---- 1.0365 +.0155 1.0210 300 ---- ---- ---- ---- .9865 +.0155 .9710 3 305 ---- ---- ---- ---- .9365 +.0155 .9210 310 ---- ---- ---- ---- .8865 +.0155 .8710 315 ---- ---- ---- ---- .8365 +.0155 .8210 320 ---- ---- ---- ---- .7865 +.0150 .7715 325 ---- ---- ---- ---- .7370 +.0155 .7215 330 ---- ---- ---- ---- .6870 +.0150 .6720 335 ---- ---- ---- ---- .6375 +.0150 .6225 44 340 ---- ---- .5340A .5340A .5880 +.0150 .5730 345 ---- ---- ---- ---- .5390 +.0150 .5240 350 ---- .4960B .4365A .4960B .4900 +.0145 .4755 110 355 ---- ---- ---- ---- .4410 +.0140 .4270 4 360 ---- .3990B .3430A .3990B .3930 +.0135 .3795 364 ---- ---- ---- ---- .3555 +.0135 .3420 365 ---- ---- ---- ---- .3460 +.0130 .3330 4 366 ---- ---- ---- ---- .3365 +.0125 .3240 367 ---- ---- ---- ---- .3275 +.0125 .3150 368 ---- ---- ---- ---- .3180 +.0120 .3060 369 ---- ---- ---- ---- .3090 +.0120 .2970 370 ---- .3055B .2550A .3055B .3000 +.0120 .2880 26 371 ---- ---- .2530A .2530A .2910 +.0115 .2795 372 ---- ---- .2445A .2445A .2820 +.0115 .2705 373 ---- ---- .2365A .2365A .2735 +.0115 .2620 374 ---- ---- .2285A .2285A .2645 +.0110 .2535 375 ---- ---- .2205A .2205A .2560 +.0105 .2455 28 376 ---- .2375B .2125A .2125A .2475 +.0105 .2370 377 ---- .2310B .1990A .1990A .2390 +.0105 .2285 378 ---- .2290B .1915A .1915A .2305 +.0100 .2205 296 379 ---- .2215B .1845A .1845A .2220 +.0095 .2125 380 ---- .2180B .1770A .2180B .2140 +.0095 .2045 185 381 ---- .2055B .1700A .1700A .2060 +.0090 .1970 382 ---- .1975B .1630A .1975B .1980 +.0085 .1895 383 ---- .1895B .1565A .1865B .1900 +.0080 .1820 1 384 ---- .1820B .1495A .1820B .1820 +.0075 .1745 1 385 .1640 .1785 .1430A .1725A .1745 +.0075 20 .1670 58 386 ---- .1710B .1365A .1710B .1670 +.0070 .1600 9 387 ---- .1640B .1300A .1640B .1600 +.0065 .1535 6 388 ---- .1565B .1240A .1565B .1530 +.0065 .1465 21 389 ---- .1500B .1185A .1500B .1460 +.0060 .1400 1 390 ---- .1430B .1125A .1430B .1390 +.0050 2 .1340 55 391 ---- .1365B .1065A .1365B .1325 +.0050 .1275 392 ---- .1300B .1010A .1300B .1260 +.0045 .1215 3 393 ---- .1240B .0960A .1240B .1195 +.0035 .1160 8 394 .1150 .1185B .0915A .1125A .1135 +.0035 8 .1100 46 395 ---- .1125B .0870A .1125B .1080 +.0030 .1050 55 396 ---- .1070B .0820A .1070B .1020 +.0025 .0995 32 54 397 ---- .1015B .0775A .1015B .0965 +.0020 .0945 2 398 .0775 .0965B .0735A .0810A .0915 +.0020 100 .0895 200 200 399 ---- .0910B .0695A .0910B .0865 +.0015 12 .0850 12 400 .0735 .0860B .0655A .0860B .0815 +.0010 320 .0805 43 442 401 .0805 .0815B .0625A .0760A .0770 +.0010 10 .0760 54 402 ---- .0770B .0585A .0770B .0730 +.0010 .0720 100 403 ---- .0730B .0550A .0730B .0685 +.0005 .0680 160 333 404 ---- .0685B .0520A .0685B .0645 +.0005 .0640 3 80 405 .0505 .0645B .0495A .0540A .0610 +.0005 32 .0605 23 886 406 .0545 .0605B .0460A .0500A .0570 UNCH 1 .0570 155 407 ---- .0570B .0430A .0570B .0540 UNCH .0540 5 228 408 .0475 .0535B .0405A .0535B .0505 -.0005 1 .0510 11 165 409 ---- .0505B .0385A .0505B .0475 -.0005 .0480 9 231 410 ---- .0475B .0360A .0475B .0445 -.0005 2 .0450 12 456 411 ---- .0445B .0340A .0445B .0420 -.0005 20 .0425 134 412 ---- .0420B .0320A .0420B .0390 -.0005 .0395 57 413 ---- .0395B .0300A .0395B .0365 -.0010 .0375 253 414 ---- .0370B .0285A .0370B .0345 -.0005 .0350 120 415 ---- .0345B .0265A .0345B .0320 -.0005 .0325 15 372 416 ---- .0325B .0250A .0325B .0300 -.0005 .0305 10 28 417 ---- .0305B .0235A .0305B .0280 -.0005 .0285 26 418 ---- .0285B .0220A .0285B .0260 -.0010 .0270 16 419 ---- .0265B .0210A .0265B .0245 -.0005 .0250 7 29 420 .0210 .0250B .0195A .0210 .0230 -.0005 13 .0235 12 1241 421 ---- .0230B .0180A .0230B .0210 -.0010 .0220 30 422 ---- .0215B .0175A .0215B .0195 -.0010 .0205 210 423 ---- .0205B .0165A .0205B .0185 -.0005 1 .0190 6 424 .0170 .0190B .0150A .0160A .0170 -.0010 4 .0180 16 425 .0155 .0180B .0140A .0145 .0155 -.0010 11 .0165 37 1102 426 ---- .0165B .0135A .0165B .0145 -.0010 .0155 19 427 ---- .0155B .0125A .0155B .0135 -.0010 .0145 35 428 ---- .0145B .0120A .0145B .0125 -.0010 .0135 1 18 429 .0120 .0135B .0110A .0115A .0115 -.0010 1 .0125 2 100 430 .0120 .0125B .0100 .0110 .0105 -.0015 49 .0120 7 701 431 ---- .0115B .0100A .0115B .0100 -.0010 .0110 57 432 .0090 .0110B .0090 .0095B .0095 -.0010 2 .0105 31 433 ---- .0100B .0090A .0100B .0085 -.0010 .0095 4 56 434 .0090 .0095B .0085A .0085A .0080 -.0010 3 .0090 48 435 ---- ---- .0080A .0080A .0075 -.0010 .0085 4 376 436 ---- ---- .0075A .0075A .0070 -.0010 .0080 311 437 .0075 .0075 .0070A .0070A .0065 -.0010 2 .0075 2 330 438 ---- ---- .0065A .0065A .0060 -.0010 .0070 318 439 ---- ---- .0060A .0060A .0060 -.0005 .0065 110 440 .0075 .0075 .0055 .0055 .0055 -.0005 5 .0060 3 573 441 ---- ---- .0055A .0055A .0050 -.0010 .0060 1 237 442 ---- ---- ---- ---- .0050 -.0005 .0055 1 226 443 ---- ---- ---- ---- .0045 -.0005 .0050 58 444 ---- ---- .0045A .0045A .0045 -.0005 .0050 25 445 ---- ---- ---- ---- .0040 -.0005 .0045 65 446 .0045 .0045 .0045 .0045 .0040 -.0005 5 .0045 26 447 ---- ---- ---- ---- .0040 UNCH .0040 10 448 .0035 .0035 .0035 .0035 .0035 -.0005 1 .0040 1 243 450 ---- ---- ---- ---- .0035 UNCH .0035 514 3802 455 ---- ---- ---- ---- .0030 UNCH .0030 20 244 460 .0020 .0020 .0020 .0020 .0025 UNCH 5 .0025 12 88 465 ---- ---- ---- ---- .0020 UNCH .0020 1 59 470 .0020 .0020 .0020 .0020 .0015 -.0005 1 .0020 84 475 ---- ---- ---- ---- .0015 UNCH .0015 1 693 480 ---- ---- ---- ---- .0010 -.0005 1 .0015 208 485 ---- ---- ---- ---- .0010 -.0005 .0015 308 490 ---- ---- ---- ---- .0010 UNCH .0010 284 495 ---- ---- ---- ---- .0010 UNCH .0010 1003 500 .0015 .0015 .0010A .0010A .0005 -.0005 11 .0010 3 2809 505 ---- ---- ---- ---- .0005 -.0005 .0010 20 510 ---- ---- ---- ---- .0005 -.0005 .0010 175 515 ---- ---- ---- ---- .0005 -.0005 .0010 50 520 ---- ---- ---- ---- .0005 -.0005 .0010 47 525 ---- ---- ---- ---- .0005 -.0005 .0010 50 530 ---- ---- ---- ---- .0005 UNCH .0005 39 535 ---- ---- ---- ---- .0005 UNCH .0005 36 540 ---- ---- ---- ---- .0005 UNCH .0005 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 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 42 825 ---- ---- ---- ---- .0005 UNCH .0005 11 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7415 +.0125 3.7290 050 ---- ---- ---- ---- 3.4915 +.0125 3.4790 075 ---- ---- ---- ---- 3.2415 +.0125 3.2290 100 ---- ---- ---- ---- 2.9915 +.0125 2.9790 125 ---- ---- ---- ---- 2.7415 +.0125 2.7290 150 ---- ---- ---- ---- 2.4915 +.0125 2.4790 175 ---- ---- ---- ---- 2.2415 +.0125 2.2290 200 ---- ---- ---- ---- 1.9915 +.0125 1.9790 220 ---- ---- ---- ---- 1.7915 +.0125 1.7790 225 ---- ---- ---- ---- 1.7415 +.0125 1.7290 230 ---- ---- ---- ---- 1.6915 +.0125 1.6790 235 ---- ---- ---- ---- 1.6415 +.0125 1.6290 240 ---- ---- ---- ---- 1.5915 +.0125 1.5790 245 ---- ---- ---- ---- 1.5415 +.0125 1.5290 250 ---- ---- ---- ---- 1.4915 +.0125 1.4790 255 ---- ---- ---- ---- 1.4415 +.0125 1.4290 260 ---- ---- ---- ---- 1.3915 +.0125 1.3790 1 265 ---- ---- ---- ---- 1.3415 +.0125 1.3290 270 ---- ---- ---- ---- 1.2915 +.0125 1.2790 275 ---- ---- ---- ---- 1.2415 +.0125 1.2290 280 ---- ---- ---- ---- 1.1915 +.0125 1.1790 285 ---- ---- ---- ---- 1.1415 +.0125 1.1290 290 ---- ---- ---- ---- 1.0915 +.0120 1.0795 295 ---- ---- ---- ---- 1.0420 +.0125 1.0295 300 ---- ---- ---- ---- .9920 +.0120 .9800 305 ---- ---- ---- ---- .9425 +.0120 .9305 310 ---- ---- ---- ---- .8930 +.0120 .8810 1 315 ---- ---- ---- ---- .8435 +.0120 .8315 320 ---- .7910B .7445A .7910B .7945 +.0120 .7825 1 325 ---- ---- ---- ---- .7460 +.0120 .7340 42 330 ---- .7040B .6490A .7040B .6975 +.0115 .6860 3 335 ---- ---- ---- ---- .6495 +.0115 .6380 340 ---- .6090B .5555A .6090B .6025 +.0110 .5915 2 345 ---- ---- ---- ---- .5560 +.0110 .5450 350 ---- .5165B .4665A .5165B .5105 +.0105 .5000 4 355 .4260 .4260 .4260 .4260 .4660 +.0095 2 .4565 10 360 ---- .4285B .3825A .4285B .4225 +.0085 .4140 3 365 ---- .3810B .3485A .3485A .3810 +.0080 .3730 12 366 ---- .3725B .3405A .3405A .3730 +.0080 .3650 367 ---- .3655B .3335A .3335A .3650 +.0080 .3570 368 ---- .3575B .3260A .3260A .3570 +.0080 .3490 369 ---- .3495B .3125A .3125A .3490 +.0075 .3415 370 .3100 .3465B .3055A .3055A .3410 +.0075 1 .3335 13 371 ---- .3325B .2980A .2980A .3330 +.0070 .3260 372 ---- .3245B .2910A .2910A .3255 +.0070 .3185 373 ---- .3170B .2840A .3120B .3180 +.0070 .3110 374 ---- .3100B .2765A .3100B .3100 +.0065 .3035 2 375 ---- .3055B .2700A .3055B .3025 +.0065 .2960 3 376 ---- .3005B .2630A .3005B .2955 +.0065 .2890 377 ---- .2930B .2565A .2930B .2880 +.0060 .2820 378 ---- .2855B .2495A .2855B .2810 +.0060 .2750 379 ---- .2785B .2430A .2785B .2735 +.0055 .2680 1 380 ---- .2715B .2365A .2715B .2665 +.0055 .2610 10 381 ---- .2645B .2305A .2645B .2595 +.0055 .2540 382 ---- .2575B .2240A .2575B .2525 +.0050 .2475 383 ---- .2505B .2180A .2505B .2460 +.0050 .2410 384 ---- .2440B .2120A .2440B .2390 +.0045 .2345 385 ---- .2375B .2060A .2375B .2325 +.0045 .2280 26 386 ---- .2310B .2000A .2310B .2260 +.0040 .2220 387 ---- .2245B .1945A .2245B .2200 +.0045 .2155 8 388 ---- .2185B .1885A .2180B .2135 +.0040 .2095 389 ---- .2120B .1830A .2120B .2075 +.0040 .2035 2 390 ---- .2060B .1780A .2060B .2015 +.0035 .1980 16 391 ---- .2000B .1720A .2000B .1960 +.0040 .1920 392 ---- .1945B .1670A .1945B .1900 +.0035 .1865 393 ---- .1885B .1620A .1885B .1845 +.0035 .1810 394 ---- .1830B .1570A .1830B .1790 +.0035 .1755 1 395 ---- .1775B .1525A .1775B .1735 +.0030 .1705 126 396 ---- .1720B .1480A .1720B .1685 +.0035 .1650 397 ---- .1670B .1435A .1670B .1630 +.0030 .1600 25 398 .1480 .1620B .1390A .1620B .1580 +.0030 13 .1550 10 399 .1560 .1570B .1345A .1515A .1530 +.0025 1 .1505 47 400 .1395 .1515B .1300A .1370A .1480 +.0025 28 .1455 2 216 401 ---- .1470B .1255A .1470B .1430 +.0020 .1410 4 4 402 ---- .1420B .1220A .1420B .1385 +.0020 .1365 2 44 403 ---- .1375B .1175A .1375B .1340 +.0015 .1325 3 14 404 .1290 .1335B .1140A .1335B .1295 +.0015 3 .1280 33 405 .1180 .1290B .1100A .1245A .1250 +.0010 38 .1240 3 279 406 ---- .1245B .1065A .1245B .1210 +.0010 .1200 27 407 ---- .1200B .1030A .1200B .1170 +.0010 .1160 28 408 ---- .1160B .0995A .1160B .1130 +.0010 .1120 1 8 409 ---- .1125B .0960A .1125B .1090 +.0005 .1085 1 2 410 ---- .1085B .0930A .1085B .1055 +.0005 .1050 277 411 ---- .1050B .0895A .1050B .1020 +.0010 .1010 412 ---- .1015B .0865A .1015B .0985 +.0010 .0975 1 13 413 ---- .0980B .0835A .0980B .0950 +.0005 .0945 414 ---- .0950B .0805A .0950B .0915 +.0005 .0910 16 415 ---- .0915B .0780A .0915B .0885 +.0005 .0880 706 416 ---- .0880B .0750A .0880B .0855 +.0010 .0845 417 ---- .0850B .0725A .0850B .0825 +.0010 .0815 8 418 ---- .0820B .0700A .0820B .0795 +.0005 .0790 419 ---- .0795B .0675A .0795B .0765 +.0005 .0760 12 420 ---- .0765B .0655A .0765B .0740 +.0005 66 .0735 2 1128 421 ---- .0740B .0630A .0740B .0710 UNCH .0710 2 422 ---- .0710B .0610A .0710B .0685 UNCH .0685 1 423 ---- .0685B .0585A .0685B .0660 UNCH .0660 1 481 424 .0645 .0665B .0565A .0635A .0635 UNCH 7 .0635 425 ---- .0635B .0545A .0635B .0615 UNCH .0615 27 2265 426 ---- .0615B .0525A .0615B .0590 UNCH .0590 427 ---- .0590B .0505A .0590B .0570 UNCH .0570 428 ---- .0570B .0490A .0570B .0550 UNCH .0550 10 429 ---- .0550B .0470A .0550B .0530 UNCH .0530 33 430 ---- .0530B .0455A .0530B .0510 UNCH .0510 1 128 431 ---- .0510B .0435A .0510B .0490 -.0005 .0495 5 432 ---- .0490B .0420A .0490B .0470 -.0005 .0475 1 433 ---- .0475B .0405A .0475B .0455 -.0005 .0460 434 ---- .0450B .0390A .0450B .0435 -.0005 .0440 435 .0410 .0440 .0380A .0420A .0420 -.0005 33 .0425 35 321 436 ---- .0420B .0365A .0420B .0405 -.0005 .0410 9 440 ---- .0360B .0315A .0360B .0345 -.0010 .0355 5 456 445 ---- ---- .0265A .0265A .0285 -.0010 .0295 90 450 .0245 .0245 .0220A .0225 .0235 -.0010 18 .0245 1 2452 455 .0200 .0200 .0185A .0190 .0195 -.0005 3 .0200 3 130 460 .0165 .0165 .0150A .0165 .0165 -.0005 3 .0170 6 829 465 .0150 .0150 .0130A .0130A .0135 -.0005 1 .0140 241 470 ---- ---- .0110A .0110A .0115 UNCH .0115 1 41 475 ---- ---- .0095A .0095A .0100 UNCH 15 .0100 1 3283 480 .0095 .0095 .0080A .0080A .0085 UNCH 4 .0085 1006 485 ---- ---- ---- ---- .0075 +.0005 .0070 741 490 .0060 .0060 .0060 .0060 .0065 UNCH 2 .0065 15 387 495 .0055 .0055 .0055 .0055 .0055 UNCH 1 .0055 29 500 .0045 .0045 .0045 .0045 .0050 UNCH 6 .0050 1890 505 ---- ---- ---- ---- .0045 UNCH .0045 5 47 510 ---- ---- ---- ---- .0040 UNCH .0040 5 238 515 ---- ---- ---- ---- .0035 UNCH .0035 121 520 ---- ---- ---- ---- .0030 UNCH .0030 1 67 525 ---- ---- ---- ---- .0030 UNCH .0030 691 530 ---- ---- ---- ---- .0025 UNCH .0025 10 535 ---- ---- ---- ---- .0025 UNCH .0025 605 540 ---- ---- ---- ---- .0025 UNCH .0025 211 545 ---- ---- ---- ---- .0020 UNCH .0020 1 27 550 ---- ---- ---- ---- .0020 UNCH .0020 1 1386 555 ---- ---- ---- ---- .0020 UNCH .0020 23 560 ---- ---- ---- ---- .0015 UNCH .0015 2 565 ---- ---- ---- ---- .0015 UNCH .0015 570 ---- ---- ---- ---- .0015 UNCH .0015 11 575 ---- ---- ---- ---- .0015 UNCH 23 .0015 580 ---- ---- ---- ---- .0015 UNCH .0015 1 600 ---- ---- ---- ---- .0010 UNCH .0010 10 625 ---- ---- ---- ---- .0010 UNCH .0010 8 650 ---- ---- ---- ---- .0010 UNCH .0010 1 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 5 775 ---- ---- .0005A .0005A .0005 -.0005 .0010 800 ---- ---- .0005A .0005A .0005 -.0005 .0010 825 ---- ---- .0005A .0005A .0005 -.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7415 +.0125 3.7290 050 ---- ---- ---- ---- 3.4915 +.0125 3.4790 075 ---- ---- ---- ---- 3.2415 +.0125 3.2290 100 ---- ---- ---- ---- 2.9915 +.0125 2.9790 125 ---- ---- ---- ---- 2.7415 +.0125 2.7290 150 ---- ---- ---- ---- 2.4915 +.0125 2.4790 175 ---- ---- ---- ---- 2.2415 +.0125 2.2290 200 ---- ---- ---- ---- 1.9915 +.0125 1.9790 220 ---- ---- ---- ---- 1.7915 +.0125 1.7790 225 ---- ---- ---- ---- 1.7415 +.0125 1.7290 230 ---- ---- ---- ---- 1.6915 +.0125 1.6790 235 ---- ---- ---- ---- 1.6415 +.0125 1.6290 240 ---- ---- ---- ---- 1.5915 +.0125 1.5790 245 ---- ---- ---- ---- 1.5415 +.0125 1.5290 250 ---- ---- ---- ---- 1.4915 +.0125 1.4790 255 ---- ---- ---- ---- 1.4415 +.0125 1.4290 260 ---- ---- ---- ---- 1.3915 +.0125 1.3790 265 ---- ---- ---- ---- 1.3415 +.0125 1.3290 270 ---- ---- ---- ---- 1.2915 +.0125 1.2790 275 ---- ---- ---- ---- 1.2420 +.0125 1.2295 280 ---- ---- ---- ---- 1.1920 +.0120 1.1800 285 ---- ---- ---- ---- 1.1425 +.0120 1.1305 290 ---- ---- ---- ---- 1.0930 +.0120 1.0810 1 295 ---- ---- ---- ---- 1.0435 +.0115 1.0320 300 ---- .9890B .9445A .9890B .9945 +.0115 .9830 1 305 ---- ---- ---- ---- .9455 +.0110 .9345 310 ---- .9045B .8480A .9045B .8975 +.0110 .8865 1 2 315 ---- ---- ---- ---- .8495 +.0110 .8385 320 ---- .8085B .7540A .8085B .8020 +.0110 .7910 1 325 ---- ---- ---- ---- .7550 +.0105 .7445 330 ---- .7155B .6630A .7155B .7090 +.0105 .6985 1 335 ---- ---- ---- ---- .6635 +.0105 .6530 340 ---- .6255B .5760A .6255B .6190 +.0100 .6090 7 345 ---- ---- ---- ---- .5755 +.0100 .5655 350 ---- .5395B .4930A .5395B .5330 +.0095 .5235 35 355 ---- .4930B .4575A .4575A .4915 +.0085 .4830 2 360 ---- .4580B .4155A .4580B .4515 +.0080 .4435 9 365 ---- .4140B .3790A .3790A .4130 +.0075 .4055 3 370 ---- .3825B .3445A .3825B .3760 +.0065 .3695 2 375 ---- .3475B .3115A .3475B .3410 +.0060 .3350 1 378 ---- ---- ---- .2915A .3210 ---- ---- 379 ---- ---- ---- .2850A .3145 ---- ---- 380 ---- .3140B .2795A .3140B .3080 +.0060 .3020 26 381 .3055 .3055 .3055 .3000A .3015 ---- 1 ---- 382 .3035 .3035 .3035 .2935A .2955 ---- 1 ---- 383 ---- ---- ---- .2615A .2890 ---- ---- 384 ---- ---- ---- .2560A .2830 ---- ---- 385 ---- .2825B .2505A .2825B .2770 +.0055 .2715 10 386 ---- .2765B .2450A .2765B .2710 +.0050 .2660 387 ---- .2705B .2395A .2705B .2650 +.0050 .2600 388 ---- .2645B .2340A .2645B .2590 +.0045 .2545 389 ---- .2590B .2285A .2590B .2535 +.0050 .2485 390 ---- .2530B .2235A .2530B .2475 +.0045 .2430 1 14 391 ---- .2475B .2185A .2475B .2420 +.0045 .2375 10 392 ---- .2420B .2135A .2420B .2365 +.0040 .2325 393 ---- .2365B .2085A .2365B .2315 +.0045 .2270 394 ---- .2315B .2040A .2315B .2260 +.0040 .2220 395 .2150 .2260B .1990A .2090A .2210 +.0040 1 .2170 5 396 ---- .2205B .1940A .2205B .2155 +.0035 .2120 397 ---- .2155B .1895A .2155B .2105 +.0035 .2070 398 ---- .2105B .1850A .2105B .2060 +.0040 .2020 399 ---- .2060B .1810A .2060B .2010 +.0035 .1975 400 ---- .2010B .1760A .2010B .1960 +.0035 .1925 670 401 ---- .1960B .1720A .1960B .1915 +.0035 .1880 402 ---- .1915B .1680A .1915B .1870 +.0035 .1835 403 ---- .1865B .1640A .1865B .1825 +.0035 .1790 404 .1765 .1820B .1600A .1820B .1780 +.0030 11 .1750 405 ---- .1780B .1560A .1780B .1735 +.0030 113 .1705 29 708 406 ---- .1735B .1520A .1735B .1695 +.0030 .1665 407 ---- .1690B .1485A .1690B .1655 +.0030 .1625 408 ---- .1650B .1445A .1650B .1610 +.0025 .1585 409 ---- .1610B .1410A .1610B .1570 +.0025 .1545 410 ---- .1570B .1375A .1570B .1530 +.0025 60 .1505 30 1097 411 ---- .1530B .1340A .1530B .1490 +.0025 .1465 412 ---- .1490B .1305A .1490B .1450 +.0020 .1430 413 ---- .1455B .1270A .1455B .1415 +.0020 .1395 414 ---- .1415B .1240A .1415B .1375 +.0015 .1360 415 ---- .1380B .1210A .1380B .1340 +.0015 .1325 12 416 ---- .1345B .1175A .1345B .1305 +.0015 .1290 417 ---- .1310B .1145A .1310B .1270 +.0015 .1255 418 ---- .1280B .1115A .1280B .1235 +.0010 .1225 419 ---- .1240B .1085A .1240B .1205 +.0010 .1195 420 ---- .1215B .1055A .1215B .1170 +.0010 .1160 651 421 ---- .1180B .1030A .1180B .1140 +.0010 .1130 422 ---- .1150B .1000A .1150B .1115 +.0010 .1105 423 ---- .1120B .0975A .1120B .1085 +.0010 .1075 424 ---- .1095B .0950A .1095B .1055 +.0010 .1045 425 ---- .1060B .0925A .1060B .1030 +.0010 .1020 829 426 ---- .1030B .0900A .1030B .1005 +.0015 .0990 427 ---- .1005B .0875A .1005B .0975 +.0010 .0965 428 ---- .0980B .0855A .0980B .0950 +.0010 .0940 429 ---- .0950B .0830A .0950B .0925 +.0010 .0915 430 ---- .0925B .0810A .0925B .0900 +.0010 .0890 243 435 .0820 .0820 .0700A .0780A .0790 +.0015 114 .0775 29 100 440 ---- .0700B .0615A .0700B .0685 +.0010 1 .0675 2 399 445 ---- .0610B .0535A .0610B .0595 +.0005 .0590 10 29 450 ---- .0530B .0470A .0530B .0520 +.0010 .0510 42 1043 455 .0410 .0460B .0410 .0460B .0450 +.0005 61 .0445 30 125 460 ---- .0400B .0355A .0400B .0390 +.0005 .0385 11 465 ---- .0345B .0310A .0345B .0335 UNCH .0335 1 233 470 ---- .0300B .0270A .0300B .0290 UNCH .0290 303 475 ---- .0260B .0235A .0260B .0255 UNCH .0255 1020 480 .0210 .0225B .0210 .0225B .0220 UNCH 1 .0220 27 103 485 ---- .0200B .0185A .0185A .0195 UNCH .0195 11 490 ---- ---- .0160A .0160A .0170 UNCH .0170 624 495 ---- ---- .0145A .0145A .0150 UNCH .0150 10 500 ---- ---- ---- ---- .0130 UNCH .0130 719 505 ---- ---- ---- ---- .0115 UNCH .0115 1 510 ---- ---- .0100A .0100A .0105 UNCH .0105 27 29 515 ---- ---- .0090A .0090A .0095 UNCH .0095 11 520 ---- ---- ---- ---- .0085 UNCH .0085 11 61 525 ---- ---- ---- ---- .0075 UNCH .0075 7 530 ---- ---- ---- ---- .0070 UNCH .0070 10 535 ---- ---- ---- ---- .0065 UNCH .0065 70 540 ---- ---- ---- ---- .0055 -.0005 .0060 5 545 ---- ---- ---- ---- .0050 -.0005 .0055 14 550 ---- ---- ---- ---- .0050 UNCH .0050 35 555 ---- ---- ---- ---- .0045 UNCH .0045 7 560 ---- ---- ---- ---- .0040 -.0005 .0045 2 565 ---- ---- ---- ---- .0035 -.0005 .0040 570 ---- ---- ---- ---- .0035 UNCH .0035 56 575 ---- ---- ---- ---- .0030 -.0005 .0035 6 580 ---- ---- ---- ---- .0030 UNCH .0030 600 ---- ---- ---- ---- .0025 UNCH .0025 21 625 ---- ---- ---- ---- .0015 -.0005 .0020 8 650 ---- ---- ---- ---- .0015 UNCH .0015 26 675 ---- ---- ---- ---- .0010 -.0005 .0015 700 ---- ---- ---- ---- .0010 UNCH .0010 10 725 ---- ---- ---- ---- .0010 UNCH .0010 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 20 825 ---- ---- ---- ---- .0005 -.0005 .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7455 +.0110 3.7345 050 ---- ---- ---- ---- 3.4955 +.0110 3.4845 075 ---- ---- ---- ---- 3.2455 +.0110 3.2345 100 ---- ---- ---- ---- 2.9955 +.0110 2.9845 125 ---- ---- ---- ---- 2.7455 +.0110 2.7345 150 ---- ---- ---- ---- 2.4955 +.0110 2.4845 175 ---- ---- ---- ---- 2.2455 +.0110 2.2345 200 ---- ---- ---- ---- 1.9955 +.0110 1.9845 220 ---- ---- ---- ---- 1.7955 +.0110 1.7845 225 ---- ---- ---- ---- 1.7455 +.0110 1.7345 230 ---- ---- ---- ---- 1.6955 +.0110 1.6845 235 ---- ---- ---- ---- 1.6455 +.0110 1.6345 240 ---- ---- ---- ---- 1.5955 +.0110 1.5845 245 ---- ---- ---- ---- 1.5455 +.0110 1.5345 250 ---- ---- ---- ---- 1.4955 +.0110 1.4845 255 ---- ---- ---- ---- 1.4455 +.0110 1.4345 260 ---- ---- ---- ---- 1.3955 +.0110 1.3845 7 265 ---- ---- ---- ---- 1.3455 +.0110 1.3345 270 ---- ---- ---- ---- 1.2960 +.0110 1.2850 1 275 ---- ---- ---- ---- 1.2465 +.0110 1.2355 280 ---- ---- ---- ---- 1.1970 +.0110 1.1860 285 ---- ---- ---- ---- 1.1480 +.0110 1.1370 290 ---- 1.0960B 1.0515A 1.0960B 1.0990 +.0110 1.0880 295 ---- ---- ---- ---- 1.0505 +.0110 1.0395 300 ---- 1.0090B .9555A 1.0090B 1.0020 +.0105 .9915 48 305 ---- ---- ---- ---- .9545 +.0105 .9440 310 ---- .9140B .8620A .9140B .9070 +.0100 .8970 315 ---- ---- ---- ---- .8605 +.0100 .8505 320 ---- .8210B .7710A .8210B .8145 +.0095 .8050 325 ---- ---- ---- ---- .7690 +.0090 .7600 330 ---- .7310B .6830A .7310B .7245 +.0085 .7160 335 ---- ---- ---- ---- .6810 +.0085 .6725 340 ---- .6450B .5995A .6450B .6385 +.0080 .6305 345 ---- .5895B .5635A .5635A .5970 +.0080 .5890 350 ---- .5625B .5205A .5625B .5565 +.0075 .5490 10 355 ---- .5185B .4865A .4865A .5175 +.0075 .5100 360 ---- .4855B .4465A .4855B .4795 +.0065 .4730 365 ---- .4485B .4120A .4485B .4430 +.0060 .4370 370 ---- .4135B .3785A .4135B .4080 +.0055 .4025 375 ---- .3800B .3470A .3470A .3750 +.0055 .3695 380 ---- .3490B .3175A .3175A .3435 +.0050 .3385 385 ---- .3190B .2890A .3190B .3135 +.0045 .3090 390 ---- .2910B .2625A .2910B .2855 +.0040 .2815 395 ---- .2645B .2380A .2645B .2590 +.0035 .2555 400 ---- .2395B .2150A .2395B .2345 +.0030 .2315 12 405 ---- .2170B .1945A .2170B .2120 +.0030 .2090 96 410 ---- .1955B .1755A .1955B .1910 +.0025 .1885 236 415 ---- .1760B .1575A .1760B .1720 +.0025 .1695 118 420 ---- .1580B .1415A .1580B .1545 +.0020 .1525 17 425 ---- .1415B .1270A .1415B .1385 +.0020 .1365 4 430 ---- .1270B .1135A .1270B .1240 +.0015 .1225 3 435 ---- .1135B .1015A .1135B .1110 +.0015 15 .1095 36 120 440 ---- .1015B .0910A .1015B .0990 +.0010 .0980 1066 445 ---- .0905B .0810A .0905B .0880 +.0010 .0870 8 450 ---- .0805B .0725A .0805B .0785 +.0005 .0780 125 455 ---- .0715B .0645A .0715B .0700 +.0005 .0695 460 ---- .0635B .0580A .0635B .0620 +.0005 .0615 2 465 ---- .0565B .0520A .0565B .0555 +.0005 .0550 10 470 ---- .0505B .0460A .0505B .0490 UNCH .0490 475 ---- .0445B .0415A .0445B .0435 UNCH 15 .0435 25 115 480 ---- .0395B .0370A .0395B .0390 +.0005 .0385 36 485 ---- .0350B .0335A .0335A .0345 UNCH .0345 490 ---- .0315B .0300A .0300A .0310 UNCH .0310 1000 495 ---- ---- .0270A .0270A .0275 UNCH .0275 4 500 .0245 .0250B .0240A .0250B .0250 UNCH 1 .0250 9 505 ---- ---- .0220A .0220A .0225 UNCH .0225 510 ---- ---- .0195A .0195A .0200 UNCH .0200 4 515 ---- ---- .0180A .0180A .0180 -.0005 .0185 2 520 ---- ---- .0160A .0160A .0165 UNCH .0165 525 ---- ---- .0145A .0145A .0150 UNCH .0150 48 530 ---- ---- ---- ---- .0135 UNCH .0135 535 ---- ---- ---- ---- .0120 -.0005 .0125 2 540 ---- ---- ---- ---- .0110 -.0005 .0115 545 ---- ---- ---- ---- .0100 -.0005 .0105 4 550 ---- ---- ---- ---- .0095 UNCH .0095 1 555 ---- ---- ---- ---- .0085 -.0005 .0090 11 560 ---- ---- ---- ---- .0080 UNCH .0080 565 ---- ---- ---- ---- .0075 UNCH .0075 570 ---- ---- ---- ---- .0065 -.0005 .0070 575 ---- ---- ---- ---- .0060 -.0005 .0065 580 ---- ---- ---- ---- .0060 UNCH .0060 600 ---- ---- ---- ---- .0045 UNCH .0045 1 625 ---- ---- ---- ---- .0035 UNCH .0035 13 650 ---- ---- ---- ---- .0025 -.0005 .0030 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7455 +.0110 3.7345 050 ---- ---- ---- ---- 3.4955 +.0110 3.4845 075 ---- ---- ---- ---- 3.2455 +.0110 3.2345 100 ---- ---- ---- ---- 2.9955 +.0110 2.9845 125 ---- ---- ---- ---- 2.7455 +.0110 2.7345 150 ---- ---- ---- ---- 2.4955 +.0110 2.4845 175 ---- ---- ---- ---- 2.2455 +.0110 2.2345 200 ---- ---- ---- ---- 1.9955 +.0110 1.9845 220 ---- ---- ---- ---- 1.7955 +.0110 1.7845 225 ---- ---- ---- ---- 1.7455 +.0110 1.7345 230 ---- ---- ---- ---- 1.6955 +.0110 1.6845 235 ---- ---- ---- ---- 1.6455 +.0110 1.6345 240 ---- ---- ---- ---- 1.5955 +.0110 1.5845 245 ---- ---- ---- ---- 1.5455 +.0110 1.5345 250 ---- ---- ---- ---- 1.4955 +.0110 1.4845 255 ---- ---- ---- ---- 1.4455 +.0110 1.4345 260 ---- ---- ---- ---- 1.3955 +.0105 1.3850 265 ---- ---- ---- ---- 1.3460 +.0110 1.3350 270 ---- ---- ---- ---- 1.2965 +.0105 1.2860 275 ---- ---- ---- ---- 1.2475 +.0105 1.2370 280 ---- 1.1940B 1.1520A 1.1940B 1.1985 +.0105 1.1880 285 ---- ---- ---- ---- 1.1500 +.0105 1.1395 290 ---- 1.1090B 1.0560A 1.1090B 1.1020 +.0100 1.0920 295 ---- ---- ---- ---- 1.0545 +.0100 1.0445 300 ---- 1.0140B .9625A 1.0140B 1.0075 +.0100 .9975 305 ---- ---- ---- ---- .9610 +.0100 .9510 310 ---- .9220B .8720A .9220B .9150 +.0095 .9055 315 ---- ---- ---- ---- .8700 +.0090 .8610 320 ---- .8320B .7845A .8320B .8255 +.0090 .8165 325 ---- ---- ---- ---- .7820 +.0085 .7735 330 ---- .7455B .7000A .7455B .7395 +.0085 .7310 335 ---- ---- .6625A .6625A .6975 +.0080 .6895 340 ---- .6630B .6200A .6630B .6570 +.0080 .6490 345 ---- .6185B .5840A .5840A .6170 +.0075 .6095 350 ---- .5845B .5445A .5845B .5785 +.0075 .5710 355 ---- .5420B .5085A .5085A .5410 +.0070 .5340 360 ---- .5105B .4740A .5105B .5045 +.0065 .4980 365 ---- .4755B .4410A .4410A .4700 +.0060 .4640 370 ---- .4420B .4090A .4090A .4365 +.0055 .4310 375 ---- .4100B .3775A .3775A .4045 +.0050 .3995 380 ---- .3805B .3485A .3805B .3745 +.0050 .3695 385 ---- .3520B .3205A .3520B .3455 +.0045 .3410 6 390 ---- .3245B .2950A .3245B .3185 +.0040 .3145 66 395 ---- .2990B .2710A .2985B .2930 +.0040 .2890 400 ---- .2745B .2480A .2745B .2695 +.0040 .2655 3 27 405 ---- .2520B .2275A .2520B .2470 +.0035 .2435 38 410 .2280 .2310B .2080A .2250A .2265 +.0035 45 .2230 521 415 ---- .2110B .1900A .2110B .2070 +.0035 .2035 160 420 ---- .1930B .1735A .1930B .1890 +.0030 .1860 7 425 .1740 .1760B .1585A .1720A .1725 +.0030 40 .1695 1 39 430 ---- .1605B .1445A .1605B .1570 +.0025 .1545 85 435 ---- .1460B .1315A .1460B .1430 +.0025 .1405 24 246 440 ---- .1330B .1195A .1330B .1300 +.0020 .1280 455 445 ---- .1210B .1090A .1210B .1180 +.0015 .1165 3 450 .1030 .1105B .0990A .1075A .1070 +.0015 90 .1055 540 806 455 ---- .1000B .0895A .1000B .0970 +.0010 .0960 100 460 ---- .0905B .0815A .0905B .0880 +.0010 .0870 2 240 465 ---- .0820B .0740A .0820B .0800 +.0010 .0790 19 470 ---- .0745B .0680A .0745B .0725 +.0005 4 .0720 2 2 475 ---- .0675B .0625A .0675B .0655 +.0005 .0650 77 480 ---- .0615B .0570A .0615B .0595 +.0005 .0590 76 485 ---- .0555B .0520A .0520A .0540 UNCH .0540 166 490 ---- .0505B .0470A .0470A .0490 UNCH .0490 21 495 ---- .0455B .0430A .0430A .0445 UNCH .0445 10 500 ---- .0415B .0390A .0390A .0405 UNCH 10 .0405 24 161 505 ---- .0375B .0360A .0360A .0365 UNCH .0365 11 510 ---- .0340B .0330A .0330A .0330 -.0005 .0335 6 515 ---- .0310B .0300A .0300A .0300 -.0005 .0305 56 520 ---- .0280B ---- .0280B .0275 UNCH .0275 2 66 525 ---- ---- ---- ---- .0250 -.0005 .0255 60 530 ---- ---- ---- ---- .0225 -.0005 .0230 300 535 ---- ---- ---- ---- .0210 UNCH .0210 50 540 ---- ---- ---- ---- .0190 -.0005 .0195 545 ---- ---- ---- ---- .0175 -.0005 .0180 10 550 ---- ---- ---- ---- .0160 -.0005 .0165 25 555 ---- ---- ---- ---- .0150 UNCH .0150 560 ---- ---- ---- ---- .0135 -.0005 .0140 565 ---- ---- ---- ---- .0125 -.0005 .0130 570 ---- ---- ---- ---- .0120 UNCH .0120 575 ---- ---- ---- ---- .0110 -.0005 .0115 70 580 ---- ---- ---- ---- .0105 UNCH .0105 600 ---- ---- ---- ---- .0080 UNCH .0080 21 625 ---- ---- ---- ---- .0060 UNCH .0060 650 ---- ---- ---- ---- .0045 UNCH .0045 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7470 +.0095 3.7375 050 ---- ---- ---- ---- 3.4970 +.0095 3.4875 075 ---- ---- ---- ---- 3.2470 +.0095 3.2375 100 ---- ---- ---- ---- 2.9970 +.0095 2.9875 125 ---- ---- ---- ---- 2.7470 +.0095 2.7375 150 ---- ---- ---- ---- 2.4970 +.0095 2.4875 175 ---- ---- ---- ---- 2.2470 +.0095 2.2375 200 ---- ---- ---- ---- 1.9970 +.0095 1.9875 220 ---- ---- ---- ---- 1.7970 +.0095 1.7875 225 ---- ---- ---- ---- 1.7470 +.0095 1.7375 230 ---- ---- ---- ---- 1.6970 +.0095 1.6875 235 ---- ---- ---- ---- 1.6470 +.0095 1.6375 240 ---- ---- ---- ---- 1.5970 +.0095 1.5875 245 ---- ---- ---- ---- 1.5470 +.0095 1.5375 250 ---- ---- ---- ---- 1.4970 +.0095 1.4875 255 ---- ---- ---- ---- 1.4470 +.0090 1.4380 260 ---- ---- ---- ---- 1.3975 +.0090 1.3885 265 ---- ---- ---- ---- 1.3485 +.0095 1.3390 270 ---- ---- 1.2545A 1.2545A 1.2995 +.0090 1.2905 275 ---- ---- ---- ---- 1.2510 +.0090 1.2420 280 ---- 1.2100B 1.1590A 1.1590A 1.2030 +.0095 1.1935 285 ---- ---- ---- ---- 1.1555 +.0095 1.1460 290 ---- 1.1145B 1.0650A 1.0650A 1.1080 +.0095 1.0985 295 ---- ---- ---- ---- 1.0615 +.0095 1.0520 300 ---- 1.0215B .9735A .9735A 1.0155 +.0095 1.0060 1 305 ---- ---- ---- ---- .9700 +.0090 .9610 310 ---- .9315B .8850A .8850A .9255 +.0090 .9165 315 ---- ---- ---- ---- .8815 +.0090 .8725 320 ---- .8440B .8000A .8000A .8380 +.0080 .8300 325 ---- ---- ---- ---- .7955 +.0075 .7880 330 ---- .7605B .7185A .7185A .7540 +.0075 .7465 335 ---- ---- ---- ---- .7135 +.0070 .7065 340 ---- .6800B .6410A .6410A .6735 +.0065 .6670 7 345 ---- ---- ---- ---- .6350 +.0060 .6290 350 ---- .6040B .5680A .5680A .5975 +.0055 .5920 4 355 ---- .5630B .5330A .5330A .5615 +.0055 .5560 360 ---- .5320B .4995A .4995A .5265 +.0055 .5210 365 ---- .4980B .4670A .4670A .4930 +.0055 .4875 370 ---- .4655B .4365A .4365A .4605 +.0050 .4555 375 ---- .4370B .4065A .4065A .4295 +.0045 .4250 380 ---- .4070B .3785A .3785A .4005 +.0050 .3955 4 385 ---- .3790B .3475A .3790B .3725 +.0045 .3680 4 390 ---- .3525B .3225A .3525B .3455 +.0040 .3415 395 ---- .3270B .2990A .3270B .3205 +.0040 .3165 5 400 ---- .3030B .2765A .3030B .2965 +.0035 .2930 20 405 ---- .2805B .2555A .2805B .2745 +.0035 .2710 410 ---- .2590B .2360A .2590B .2535 +.0030 .2505 415 ---- .2395B .2175A .2395B .2335 +.0020 .2315 420 ---- .2210B .2005A .2005A .2155 +.0020 .2135 425 .2005 .2035B .1850A .1850A .1985 +.0020 1 .1965 430 ---- .1875B .1705A .1875B .1825 +.0015 .1810 435 ---- .1725B .1565A .1725B .1680 +.0015 .1665 440 ---- .1585B .1440A .1585B .1545 +.0015 .1530 445 ---- .1460B .1330A .1455B .1420 +.0015 .1405 450 ---- .1340B .1225A .1225A .1305 +.0010 .1295 1 455 ---- .1235B .1130A .1130A .1200 +.0010 .1190 460 ---- .1135B .1035A .1130B .1105 +.0015 .1090 465 ---- .1040B .0955A .0955A .1015 +.0010 .1005 150 470 ---- .0955B .0875A .0875A .0935 +.0010 .0925 510 475 ---- .0880B .0805A .0805A .0860 +.0010 .0850 480 ---- .0805B .0740A .0740A .0790 +.0010 .0780 81 485 ---- .0740B .0695A .0695A .0725 +.0005 .0720 490 ---- .0680B .0640A .0640A .0670 +.0010 .0660 495 ---- .0625B .0590A .0590A .0615 +.0005 .0610 1 500 ---- .0575B .0545A .0545A .0565 +.0005 .0560 14 505 ---- .0530B .0505A .0505A .0520 +.0005 .0515 510 ---- .0485B .0470A .0470A .0480 +.0005 .0475 515 ---- .0445B ---- .0445B .0440 +.0005 .0435 520 ---- .0410B ---- .0410B .0405 +.0005 .0400 525 ---- .0380B ---- .0380B .0375 +.0005 .0370 1 2 530 ---- .0350B ---- .0350B .0345 +.0005 .0340 535 ---- .0320B ---- .0320B .0320 +.0005 .0315 540 ---- .0295B ---- .0295B .0295 +.0005 .0290 545 ---- .0275B ---- .0275B .0275 +.0005 .0270 550 ---- ---- ---- ---- .0255 +.0005 .0250 1 3 555 ---- ---- ---- ---- .0235 UNCH .0235 560 ---- ---- ---- ---- .0220 +.0005 .0215 565 ---- ---- ---- ---- .0205 +.0005 .0200 570 ---- ---- ---- ---- .0195 +.0005 .0190 575 ---- ---- ---- ---- .0180 +.0005 .0175 580 ---- ---- ---- ---- .0170 +.0005 .0165 600 ---- ---- ---- ---- .0130 UNCH .0130 625 ---- ---- ---- ---- .0100 +.0005 .0095 650 ---- ---- ---- ---- .0075 UNCH .0075 675 ---- ---- ---- ---- .0060 UNCH .0060 700 ---- ---- ---- ---- .0050 +.0005 .0045 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7470 +.0095 3.7375 050 ---- ---- ---- ---- 3.4970 +.0095 3.4875 075 ---- ---- ---- ---- 3.2470 +.0095 3.2375 100 ---- ---- ---- ---- 2.9970 +.0095 2.9875 125 ---- ---- ---- ---- 2.7470 +.0095 2.7375 150 ---- ---- ---- ---- 2.4970 +.0095 2.4875 175 ---- ---- ---- ---- 2.2470 +.0095 2.2375 200 ---- ---- ---- ---- 1.9970 +.0095 1.9875 220 ---- ---- ---- ---- 1.7970 +.0095 1.7875 225 ---- ---- ---- ---- 1.7470 +.0095 1.7375 230 ---- ---- ---- ---- 1.6970 +.0095 1.6875 235 ---- ---- ---- ---- 1.6470 +.0095 1.6375 240 ---- ---- ---- ---- 1.5970 +.0095 1.5875 245 ---- ---- ---- ---- 1.5470 +.0095 1.5375 250 ---- ---- ---- ---- 1.4970 +.0090 1.4880 255 ---- ---- ---- ---- 1.4480 +.0095 1.4385 260 ---- ---- ---- ---- 1.3990 +.0095 1.3895 265 ---- ---- ---- ---- 1.3500 +.0090 1.3410 270 ---- 1.3080B 1.2590A 1.2590A 1.3015 +.0090 1.2925 2 275 ---- ---- ---- ---- 1.2540 +.0090 1.2450 280 ---- 1.2125B 1.1645A 1.1645A 1.2065 +.0090 1.1975 8 285 ---- ---- ---- ---- 1.1595 +.0090 1.1505 290 ---- 1.1190B 1.0725A 1.0725A 1.1135 +.0090 1.1045 295 ---- ---- ---- ---- 1.0675 +.0085 1.0590 300 ---- 1.0280B .9835A .9835A 1.0225 +.0085 1.0140 305 ---- ---- ---- ---- .9785 +.0085 .9700 310 ---- .9400B .8975A .8975A .9350 +.0080 .9270 315 ---- ---- ---- ---- .8920 +.0075 .8845 320 ---- .8550B .8150A .8150A .8505 +.0075 .8430 325 ---- ---- ---- ---- .8095 +.0075 .8020 330 ---- .7735B .7360A .7360A .7695 +.0075 .7620 335 ---- ---- ---- ---- .7300 +.0070 .7230 340 ---- .6955B .6605A .6605A .6920 +.0070 .6850 345 ---- ---- ---- ---- .6545 +.0065 .6480 350 ---- .6210B .5895A .5895A .6185 +.0065 .6120 355 ---- .5855B .5560A .5560A .5835 +.0065 .5770 360 ---- .5515B .5235A .5235A .5495 +.0065 .5430 365 ---- .5185B .4920A .4920A .5170 +.0065 .5105 370 ---- .4865B .4620A .4620A .4855 +.0060 .4795 375 ---- .4580B .4330A .4330A .4550 +.0055 .4495 380 ---- .4295B .4055A .4055A .4260 +.0050 .4210 385 ---- .4020B .3795A .3795A .3985 +.0050 .3935 390 ---- .3755B .3545A .3545A .3725 +.0050 .3675 395 ---- .3505B .3265A .3265A .3475 +.0045 .3430 200 400 ---- .3270B .3045A .3045A .3235 +.0040 .3195 2 405 ---- .3045B .2835A .2835A .3015 +.0040 .2975 410 ---- .2835B .2640A .2640A .2805 +.0035 .2770 415 ---- .2635B .2450A .2450A .2610 +.0035 .2575 40 420 ---- .2450B .2280A .2280A .2425 +.0030 .2395 425 ---- .2270B .2115A .2115A .2250 +.0030 .2220 430 ---- .2105B .1965A .1965A .2090 +.0030 .2060 435 ---- .1955B .1820A .1820A .1940 +.0025 .1915 440 ---- .1810B .1690A .1690A .1800 +.0025 .1775 445 ---- .1675B .1575A .1575A .1670 +.0025 .1645 450 ---- .1550B .1465A .1465A .1550 +.0025 .1525 1 455 ---- .1435B .1355A .1355A .1435 +.0020 .1415 460 ---- .1330B .1260A .1260A .1330 +.0020 .1310 465 ---- .1225B .1165A .1165A .1235 +.0015 .1220 470 ---- .1140B .1085A .1085A .1145 +.0015 .1130 475 ---- ---- .1005A .1005A .1060 +.0010 .1050 200 480 ---- ---- .0935A .0935A .0980 +.0005 .0975 485 ---- ---- .0875A .0875A .0910 +.0005 .0905 1 490 ---- ---- .0810A .0810A .0840 UNCH .0840 1 495 ---- ---- .0760A .0760A .0780 UNCH .0780 500 ---- ---- .0710A .0710A .0725 UNCH .0725 1 505 ---- ---- .0660A .0660A .0670 UNCH .0670 510 ---- ---- .0620A .0620A .0625 UNCH .0625 515 ---- ---- ---- ---- .0580 UNCH .0580 520 ---- ---- ---- ---- .0540 +.0005 .0535 525 ---- ---- ---- ---- .0500 UNCH .0500 530 ---- ---- ---- ---- .0465 UNCH .0465 25 535 ---- ---- ---- ---- .0435 +.0005 .0430 540 ---- ---- ---- ---- .0405 +.0005 .0400 545 ---- ---- ---- ---- .0375 UNCH .0375 550 ---- ---- ---- ---- .0350 UNCH .0350 2 555 ---- ---- ---- ---- .0330 +.0005 .0325 560 ---- ---- ---- ---- .0305 UNCH .0305 565 ---- ---- ---- ---- .0285 UNCH .0285 570 ---- ---- ---- ---- .0270 +.0005 .0265 575 ---- ---- ---- ---- .0250 UNCH .0250 580 ---- ---- ---- ---- .0235 UNCH .0235 600 ---- ---- ---- ---- .0185 UNCH .0185 625 ---- ---- ---- ---- .0135 -.0005 .0140 650 ---- ---- ---- ---- .0105 UNCH .0105 1 675 ---- ---- ---- ---- .0080 UNCH .0080 700 ---- ---- ---- ---- .0065 UNCH .0065 1 725 ---- ---- ---- ---- .0050 UNCH .0050 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0025 UNCH .0025 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7470 +.0095 3.7375 050 ---- ---- ---- ---- 3.4970 +.0095 3.4875 075 ---- ---- ---- ---- 3.2470 +.0095 3.2375 100 ---- ---- ---- ---- 2.9970 +.0095 2.9875 125 ---- ---- ---- ---- 2.7470 +.0095 2.7375 150 ---- ---- ---- ---- 2.4970 +.0095 2.4875 175 ---- ---- ---- ---- 2.2470 +.0095 2.2375 200 ---- ---- ---- ---- 1.9970 +.0095 1.9875 1 220 ---- ---- ---- ---- 1.7970 +.0095 1.7875 225 ---- ---- ---- ---- 1.7470 +.0095 1.7375 230 ---- ---- ---- ---- 1.6970 +.0095 1.6875 235 ---- ---- ---- ---- 1.6470 +.0095 1.6375 240 ---- ---- ---- ---- 1.5970 +.0095 1.5875 245 ---- ---- ---- ---- 1.5470 +.0090 1.5380 250 ---- ---- ---- ---- 1.4980 +.0095 1.4885 255 ---- ---- ---- ---- 1.4490 +.0095 1.4395 260 ---- 1.3970B 1.3580A 1.3580A 1.4005 +.0095 1.3910 265 ---- ---- ---- ---- 1.3520 +.0090 1.3430 270 ---- 1.3095B 1.2635A 1.2635A 1.3045 +.0090 1.2955 275 ---- ---- ---- ---- 1.2575 +.0095 1.2480 280 ---- 1.2155B 1.1710A 1.1710A 1.2110 +.0095 1.2015 285 ---- ---- ---- ---- 1.1650 +.0095 1.1555 290 ---- 1.1235B 1.0810A 1.0810A 1.1200 +.0095 1.1105 295 ---- ---- ---- ---- 1.0755 +.0100 1.0655 300 ---- 1.0345B .9940A .9940A 1.0315 +.0095 1.0220 305 ---- ---- ---- ---- .9880 +.0090 .9790 310 ---- .9485B .9100A .9100A .9455 +.0085 .9370 315 ---- ---- ---- ---- .9040 +.0085 .8955 320 ---- .8655B .8295A .8295A .8630 +.0080 .8550 325 ---- ---- ---- ---- .8230 +.0075 .8155 330 ---- .7860B .7530A .7530A .7840 +.0070 .7770 335 ---- ---- ---- ---- .7460 +.0070 .7390 340 ---- .7095B .6795A .6795A .7085 +.0065 .7020 345 ---- ---- .6445A .6445A .6725 +.0065 .6660 350 ---- .6375B .6105A .6105A .6370 +.0065 .6305 5 355 ---- .6025B .5775A .5775A .6030 +.0065 .5965 360 ---- .5695B .5460A .5460A .5700 +.0060 .5640 365 ---- .5370B .5155A .5155A .5385 +.0065 .5320 370 ---- .5060B .4860A .4860A .5075 +.0060 .5015 375 ---- .4760B .4580A .4580A .4785 +.0060 .4725 380 ---- .4475B .4310A .4310A .4500 +.0055 .4445 385 ---- .4200B .4055A .4055A .4230 +.0055 .4175 390 ---- .3940B .3810A .3810A .3970 +.0050 .3920 10 395 ---- .3695B .3535A .3535A .3725 +.0045 .3680 400 ---- .3520B .3320A .3320A .3490 +.0045 .3445 2 405 ---- .3295B .3105A .3105A .3270 +.0040 .3230 20 410 ---- .3085B .2915A .2915A .3060 +.0040 .3020 50 415 ---- .2885B .2735A .2735A .2865 +.0040 .2825 136 420 ---- .2700B .2560A .2560A .2675 +.0035 .2640 8 425 ---- .2520B .2395A .2395A .2505 +.0035 .2470 170 430 ---- .2350B .2240A .2240A .2340 +.0030 .2310 435 ---- .2195B .2095A .2095A .2185 +.0030 .2155 200 440 ---- .2050B .1960A .1960A .2045 +.0030 .2015 445 ---- .1915B .1830A .1830A .1910 +.0025 .1885 450 ---- .1780B .1710A .1710A .1785 +.0025 .1760 1054 455 ---- .1665B .1600A .1600A .1665 +.0020 .1645 460 ---- .1550B .1495A .1495A .1555 +.0020 .1535 76 465 ---- .1445B .1385A .1385A .1455 +.0020 .1435 409 470 ---- .1350B .1295A .1295A .1355 +.0010 .1345 154 475 .1210 .1255B .1210 .1255B .1265 +.0010 2 .1255 178 480 ---- ---- .1130A .1130A .1185 +.0010 .1175 2 485 ---- ---- .1055A .1055A .1105 +.0005 .1100 137 490 ---- ---- .0990A .0990A .1035 +.0010 .1025 1 495 ---- ---- .0925A .0925A .0965 +.0005 .0960 10 500 .0900 .0900 .0865A .0890A .0905 +.0010 1 .0895 240 505 ---- ---- .0825A .0825A .0845 +.0005 .0840 510 ---- ---- .0775A .0775A .0790 +.0005 .0785 515 ---- ---- .0725A .0725A .0740 +.0005 .0735 520 ---- ---- ---- ---- .0695 +.0010 .0685 525 ---- ---- ---- ---- .0650 +.0005 .0645 530 ---- ---- ---- ---- .0610 +.0005 .0605 6 535 ---- ---- ---- ---- .0570 +.0005 .0565 540 ---- ---- ---- ---- .0535 UNCH .0535 545 ---- ---- ---- ---- .0505 UNCH .0505 550 ---- ---- ---- ---- .0475 UNCH .0475 21 555 ---- ---- ---- ---- .0445 -.0005 .0450 560 ---- ---- ---- ---- .0420 -.0005 .0425 565 ---- ---- ---- ---- .0395 -.0010 .0405 570 ---- ---- ---- ---- .0370 -.0015 .0385 575 ---- ---- .0365A .0365A .0350 -.0020 .0370 150 580 ---- ---- .0345A .0345A .0330 -.0020 .0350 10 600 ---- ---- .0280A .0280A .0265 -.0030 .0295 65 625 ---- ---- .0225A .0225A .0210 -.0030 .0240 20 650 ---- ---- ---- ---- .0170 -.0025 .0195 20 675 ---- ---- ---- ---- .0140 -.0025 .0165 10 700 ---- ---- ---- ---- .0120 -.0020 .0140 3 725 ---- ---- ---- ---- .0105 -.0020 .0125 10 750 ---- ---- ---- ---- .0095 -.0020 .0115 775 ---- ---- ---- ---- .0085 -.0020 .0105 800 ---- ---- ---- ---- .0080 -.0015 .0095 103 825 ---- ---- ---- ---- .0075 -.0015 .0090 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7465 +.0085 3.7380 050 ---- ---- ---- ---- 3.4965 +.0085 3.4880 075 ---- ---- ---- ---- 3.2465 +.0085 3.2380 100 ---- ---- ---- ---- 2.9965 +.0085 2.9880 125 ---- ---- ---- ---- 2.7465 +.0085 2.7380 150 ---- ---- ---- ---- 2.4965 +.0085 2.4880 175 ---- ---- ---- ---- 2.2465 +.0085 2.2380 200 ---- ---- ---- ---- 1.9965 +.0085 1.9880 220 ---- ---- ---- ---- 1.7965 +.0085 1.7880 225 ---- ---- ---- ---- 1.7465 +.0085 1.7380 230 ---- ---- ---- ---- 1.6965 +.0085 1.6880 235 ---- ---- ---- ---- 1.6465 +.0085 1.6380 240 ---- ---- ---- ---- 1.5965 +.0085 1.5880 245 ---- ---- ---- ---- 1.5465 +.0085 1.5380 250 ---- ---- ---- ---- 1.4965 +.0085 1.4880 255 ---- ---- ---- ---- 1.4465 +.0085 1.4380 260 ---- ---- ---- ---- 1.3965 +.0080 1.3885 265 ---- ---- ---- ---- 1.3475 +.0080 1.3395 270 ---- ---- ---- ---- 1.2995 +.0080 1.2915 275 ---- ---- ---- ---- 1.2520 +.0080 1.2440 280 ---- ---- ---- ---- 1.2050 +.0075 1.1975 285 ---- ---- ---- ---- 1.1590 +.0075 1.1515 290 ---- ---- ---- ---- 1.1135 +.0070 1.1065 295 ---- ---- ---- ---- 1.0690 +.0070 1.0620 300 ---- ---- ---- ---- 1.0255 +.0070 1.0185 305 ---- ---- ---- ---- .9830 +.0070 .9760 310 ---- ---- ---- ---- .9410 +.0065 .9345 315 ---- ---- ---- ---- .9000 +.0065 .8935 320 ---- ---- ---- ---- .8600 +.0060 .8540 325 ---- ---- ---- ---- .8210 +.0060 .8150 330 ---- ---- ---- ---- .7830 +.0060 .7770 335 ---- ---- ---- ---- .7460 +.0060 .7400 340 ---- ---- ---- ---- .7100 +.0060 .7040 345 ---- ---- ---- ---- .6755 +.0060 .6695 350 ---- ---- ---- ---- .6415 +.0060 .6355 35 355 ---- ---- ---- ---- .6090 +.0060 .6030 360 ---- ---- ---- ---- .5775 +.0060 .5715 365 ---- ---- ---- ---- .5470 +.0060 .5410 370 ---- ---- ---- ---- .5180 +.0065 .5115 375 ---- ---- ---- ---- .4895 +.0060 .4835 380 ---- ---- ---- ---- .4630 +.0070 .4560 385 ---- ---- ---- ---- .4370 +.0070 .4300 390 ---- ---- ---- ---- .4120 +.0065 .4055 395 ---- ---- ---- ---- .3885 +.0070 .3815 400 ---- ---- ---- ---- .3660 +.0075 .3585 405 ---- ---- ---- ---- .3445 +.0075 .3370 410 ---- ---- ---- ---- .3240 +.0075 .3165 415 ---- ---- ---- ---- .3045 +.0075 .2970 420 ---- ---- ---- ---- .2860 +.0080 .2780 425 ---- ---- ---- ---- .2685 +.0080 .2605 430 ---- ---- ---- ---- .2520 +.0080 .2440 435 ---- ---- ---- ---- .2360 +.0080 .2280 440 ---- ---- ---- ---- .2210 +.0075 .2135 445 ---- ---- ---- ---- .2070 +.0075 .1995 450 ---- ---- ---- ---- .1940 +.0080 .1860 455 ---- ---- ---- ---- .1815 +.0080 .1735 460 ---- ---- ---- ---- .1695 +.0075 .1620 465 ---- ---- ---- ---- .1585 +.0075 .1510 470 ---- ---- ---- ---- .1480 +.0075 .1405 475 ---- ---- ---- ---- .1380 +.0070 .1310 480 ---- ---- ---- ---- .1290 +.0070 .1220 485 ---- ---- ---- ---- .1205 +.0070 .1135 490 ---- ---- ---- ---- .1120 +.0065 .1055 495 ---- ---- ---- ---- .1045 +.0060 .0985 500 ---- ---- ---- ---- .0975 +.0060 .0915 65 505 ---- ---- ---- ---- .0910 +.0060 .0850 510 ---- ---- ---- ---- .0845 +.0055 .0790 515 ---- ---- ---- ---- .0785 +.0050 .0735 520 ---- ---- ---- ---- .0735 +.0055 .0680 525 ---- ---- ---- ---- .0680 +.0045 .0635 530 ---- ---- ---- ---- .0635 +.0045 .0590 535 ---- ---- ---- ---- .0590 +.0045 .0545 540 ---- ---- ---- ---- .0550 +.0045 .0505 545 ---- ---- ---- ---- .0510 +.0040 .0470 550 ---- ---- ---- ---- .0475 +.0040 .0435 555 ---- ---- ---- ---- .0440 +.0035 .0405 560 ---- ---- ---- ---- .0410 +.0035 .0375 565 ---- ---- ---- ---- .0380 +.0030 .0350 570 ---- ---- ---- ---- .0350 +.0025 .0325 575 ---- ---- ---- ---- .0325 +.0025 .0300 600 ---- ---- ---- ---- .0225 +.0020 .0205 625 ---- ---- ---- ---- .0155 +.0015 .0140 650 ---- ---- ---- ---- .0105 +.0005 .0100 675 ---- ---- ---- ---- .0075 +.0005 .0070 700 ---- ---- ---- ---- .0050 +.0005 .0045 725 ---- ---- ---- ---- .0035 UNCH .0035 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7465 +.0085 3.7380 050 ---- ---- ---- ---- 3.4965 +.0085 3.4880 075 ---- ---- ---- ---- 3.2465 +.0085 3.2380 100 ---- ---- ---- ---- 2.9965 +.0085 2.9880 125 ---- ---- ---- ---- 2.7465 +.0085 2.7380 150 ---- ---- ---- ---- 2.4965 +.0085 2.4880 175 ---- ---- ---- ---- 2.2465 +.0085 2.2380 200 ---- ---- ---- ---- 1.9965 +.0085 1.9880 220 ---- ---- ---- ---- 1.7965 +.0085 1.7880 225 ---- ---- ---- ---- 1.7465 +.0085 1.7380 230 ---- ---- ---- ---- 1.6965 +.0085 1.6880 235 ---- ---- ---- ---- 1.6465 +.0085 1.6380 240 ---- ---- ---- ---- 1.5965 +.0085 1.5880 245 ---- ---- ---- ---- 1.5465 +.0085 1.5380 250 ---- ---- ---- ---- 1.4965 +.0085 1.4880 255 ---- ---- ---- ---- 1.4465 +.0085 1.4380 260 ---- ---- ---- ---- 1.3970 +.0085 1.3885 265 ---- ---- ---- ---- 1.3485 +.0085 1.3400 270 ---- ---- ---- ---- 1.3005 +.0080 1.2925 275 ---- ---- ---- ---- 1.2540 +.0085 1.2455 280 ---- ---- ---- ---- 1.2075 +.0080 1.1995 285 ---- ---- ---- ---- 1.1625 +.0080 1.1545 290 ---- ---- ---- ---- 1.1180 +.0080 1.1100 295 ---- ---- ---- ---- 1.0745 +.0080 1.0665 300 ---- ---- ---- ---- 1.0315 +.0075 1.0240 305 ---- ---- ---- ---- .9900 +.0075 .9825 310 ---- ---- ---- ---- .9490 +.0075 .9415 315 ---- ---- ---- ---- .9090 +.0070 .9020 320 ---- ---- ---- ---- .8700 +.0070 .8630 325 ---- ---- ---- ---- .8320 +.0070 .8250 330 ---- ---- ---- ---- .7950 +.0065 .7885 335 ---- ---- ---- ---- .7590 +.0065 .7525 340 ---- ---- ---- ---- .7240 +.0065 .7175 345 ---- ---- ---- ---- .6900 +.0060 .6840 350 ---- ---- ---- ---- .6575 +.0065 .6510 355 ---- ---- ---- ---- .6255 +.0060 .6195 360 ---- ---- ---- ---- .5945 +.0055 .5890 365 ---- ---- ---- ---- .5650 +.0055 .5595 370 ---- ---- ---- ---- .5360 +.0050 .5310 375 ---- ---- ---- ---- .5085 +.0050 .5035 380 ---- ---- ---- ---- .4820 +.0050 .4770 385 ---- ---- ---- ---- .4565 +.0050 .4515 390 ---- ---- ---- ---- .4320 +.0045 .4275 395 ---- ---- ---- ---- .4085 +.0045 .4040 400 ---- ---- ---- ---- .3860 +.0045 .3815 405 ---- ---- ---- ---- .3645 +.0040 .3605 410 ---- ---- ---- ---- .3440 +.0040 .3400 415 ---- ---- ---- ---- .3245 +.0040 .3205 420 ---- ---- ---- ---- .3055 +.0035 .3020 425 ---- ---- ---- ---- .2880 +.0035 .2845 430 ---- ---- ---- ---- .2710 +.0030 .2680 435 ---- ---- ---- ---- .2550 +.0030 .2520 440 ---- ---- ---- ---- .2400 +.0030 .2370 445 ---- ---- ---- ---- .2255 +.0025 .2230 450 ---- ---- ---- ---- .2120 +.0025 .2095 455 ---- ---- ---- ---- .1990 +.0025 .1965 460 ---- ---- ---- ---- .1865 +.0020 .1845 465 ---- ---- ---- ---- .1750 +.0020 .1730 470 ---- ---- ---- ---- .1640 +.0020 .1620 475 ---- ---- ---- ---- .1540 +.0020 .1520 480 ---- ---- ---- ---- .1440 +.0015 .1425 485 ---- ---- ---- ---- .1350 +.0015 .1335 490 ---- ---- ---- ---- .1265 +.0015 .1250 495 ---- ---- ---- ---- .1185 +.0015 .1170 500 ---- ---- ---- ---- .1105 +.0015 .1090 505 ---- ---- ---- ---- .1035 +.0015 .1020 510 ---- ---- ---- ---- .0965 +.0010 .0955 515 ---- ---- ---- ---- .0905 +.0015 .0890 520 ---- ---- ---- ---- .0845 +.0010 .0835 525 ---- ---- ---- ---- .0790 +.0015 .0775 530 ---- ---- ---- ---- .0735 +.0010 .0725 535 ---- ---- ---- ---- .0685 +.0010 .0675 540 ---- ---- ---- ---- .0640 +.0010 .0630 545 ---- ---- ---- ---- .0595 +.0005 .0590 550 ---- ---- ---- ---- .0555 +.0005 .0550 555 ---- ---- ---- ---- .0520 +.0010 .0510 560 ---- ---- ---- ---- .0485 +.0010 .0475 565 ---- ---- ---- ---- .0450 +.0005 .0445 570 ---- ---- ---- ---- .0420 +.0005 .0415 575 ---- ---- ---- ---- .0390 +.0005 .0385 600 ---- ---- ---- ---- .0275 +.0005 .0270 625 ---- ---- ---- ---- .0190 +.0005 .0185 650 ---- ---- ---- ---- .0130 UNCH .0130 675 ---- ---- ---- ---- .0090 UNCH .0090 700 ---- ---- ---- ---- .0065 +.0005 .0060 725 ---- ---- ---- ---- .0045 UNCH .0045 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7465 +.0085 3.7380 050 ---- ---- ---- ---- 3.4965 +.0085 3.4880 075 ---- ---- ---- ---- 3.2465 +.0085 3.2380 100 ---- ---- ---- ---- 2.9965 +.0085 2.9880 125 ---- ---- ---- ---- 2.7465 +.0085 2.7380 150 ---- ---- ---- ---- 2.4965 +.0085 2.4880 175 ---- ---- ---- ---- 2.2465 +.0085 2.2380 200 ---- ---- ---- ---- 1.9965 +.0085 1.9880 220 ---- ---- ---- ---- 1.7965 +.0085 1.7880 225 ---- ---- ---- ---- 1.7465 +.0085 1.7380 230 ---- ---- ---- ---- 1.6965 +.0085 1.6880 235 ---- ---- ---- ---- 1.6465 +.0085 1.6380 240 ---- ---- ---- ---- 1.5965 +.0085 1.5880 245 ---- ---- ---- ---- 1.5465 +.0085 1.5380 250 ---- ---- ---- ---- 1.4965 +.0085 1.4880 255 ---- ---- ---- ---- 1.4470 +.0085 1.4385 260 ---- ---- ---- ---- 1.3985 +.0085 1.3900 265 ---- ---- ---- ---- 1.3505 +.0085 1.3420 270 ---- ---- ---- ---- 1.3035 +.0080 1.2955 275 ---- ---- ---- ---- 1.2575 +.0080 1.2495 280 ---- ---- ---- ---- 1.2125 +.0085 1.2040 285 ---- ---- ---- ---- 1.1680 +.0080 1.1600 290 ---- ---- ---- ---- 1.1245 +.0080 1.1165 295 ---- ---- ---- ---- 1.0815 +.0075 1.0740 300 ---- ---- ---- ---- 1.0400 +.0080 1.0320 305 ---- ---- ---- ---- .9990 +.0075 .9915 310 ---- ---- ---- ---- .9590 +.0075 .9515 315 ---- ---- ---- ---- .9200 +.0075 .9125 320 ---- ---- ---- ---- .8815 +.0070 .8745 325 ---- ---- ---- ---- .8445 +.0070 .8375 330 ---- ---- ---- ---- .8085 +.0070 .8015 335 ---- ---- ---- ---- .7730 +.0065 .7665 340 ---- ---- ---- ---- .7390 +.0065 .7325 345 ---- ---- ---- ---- .7055 +.0060 .6995 350 ---- ---- ---- ---- .6735 +.0060 .6675 355 ---- ---- ---- ---- .6420 +.0055 .6365 360 ---- ---- ---- ---- .6120 +.0055 .6065 365 ---- ---- ---- ---- .5830 +.0055 .5775 370 ---- ---- ---- ---- .5550 +.0055 .5495 375 ---- ---- ---- ---- .5275 +.0050 .5225 380 ---- ---- ---- ---- .5015 +.0050 .4965 385 ---- ---- ---- ---- .4765 +.0050 .4715 390 ---- ---- ---- ---- .4520 +.0045 .4475 395 ---- ---- ---- ---- .4290 +.0045 .4245 400 ---- ---- ---- ---- .4070 +.0045 .4025 405 ---- ---- ---- ---- .3855 +.0040 .3815 410 ---- ---- ---- ---- .3650 +.0040 .3610 415 ---- ---- ---- ---- .3455 +.0035 .3420 171 420 ---- ---- ---- ---- .3270 +.0035 .3235 425 ---- ---- ---- ---- .3095 +.0035 .3060 430 ---- ---- ---- ---- .2925 +.0035 .2890 435 ---- ---- ---- ---- .2760 +.0030 .2730 440 ---- ---- ---- ---- .2610 +.0030 .2580 445 ---- ---- ---- ---- .2465 +.0030 .2435 450 ---- ---- ---- ---- .2325 +.0025 .2300 455 ---- ---- ---- ---- .2195 +.0030 .2165 460 ---- ---- ---- ---- .2070 +.0025 .2045 465 ---- ---- ---- ---- .1950 +.0025 .1925 470 ---- ---- ---- ---- .1835 +.0020 .1815 475 ---- ---- ---- ---- .1730 +.0020 .1710 480 ---- ---- ---- ---- .1630 +.0020 .1610 485 ---- ---- ---- ---- .1535 +.0020 .1515 171 490 ---- ---- ---- ---- .1445 +.0015 .1430 495 ---- ---- ---- ---- .1360 +.0015 .1345 500 ---- ---- ---- ---- .1280 +.0015 .1265 505 ---- ---- ---- ---- .1205 +.0015 .1190 510 ---- ---- ---- ---- .1135 +.0015 .1120 515 ---- ---- ---- ---- .1065 +.0015 .1050 520 ---- ---- ---- ---- .1000 +.0010 .0990 525 ---- ---- ---- ---- .0940 +.0010 .0930 530 ---- ---- ---- ---- .0885 +.0010 .0875 535 ---- ---- ---- ---- .0830 +.0010 .0820 540 ---- ---- ---- ---- .0780 +.0010 .0770 545 ---- ---- ---- ---- .0735 +.0010 .0725 550 ---- ---- ---- ---- .0690 +.0010 .0680 555 ---- ---- ---- ---- .0645 +.0005 .0640 575 ---- ---- ---- ---- .0505 +.0010 .0495 600 ---- ---- ---- ---- .0365 +.0005 .0360 625 ---- ---- ---- ---- .0265 UNCH .0265 650 ---- ---- ---- ---- .0195 +.0005 .0190 675 ---- ---- ---- ---- .0140 UNCH .0140 700 ---- ---- ---- ---- .0100 UNCH .0100 725 ---- ---- ---- ---- .0075 UNCH .0075 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0030 UNCH .0030 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7420 +.0070 3.7350 050 ---- ---- ---- ---- 3.4920 +.0070 3.4850 075 ---- ---- ---- ---- 3.2420 +.0070 3.2350 100 ---- ---- ---- ---- 2.9920 +.0070 2.9850 125 ---- ---- ---- ---- 2.7420 +.0070 2.7350 150 ---- ---- ---- ---- 2.4920 +.0070 2.4850 175 ---- ---- ---- ---- 2.2420 +.0070 2.2350 200 ---- ---- ---- ---- 1.9920 +.0070 1.9850 225 ---- ---- ---- ---- 1.7420 +.0070 1.7350 230 ---- ---- ---- ---- 1.6920 +.0070 1.6850 235 ---- ---- ---- ---- 1.6420 +.0070 1.6350 240 ---- ---- ---- ---- 1.5920 +.0070 1.5850 245 ---- ---- ---- ---- 1.5420 +.0070 1.5350 250 ---- ---- ---- ---- 1.4925 +.0070 1.4855 255 ---- ---- ---- ---- 1.4435 +.0070 1.4365 260 ---- ---- ---- ---- 1.3960 +.0070 1.3890 265 ---- ---- ---- ---- 1.3490 +.0070 1.3420 270 ---- ---- ---- ---- 1.3030 +.0070 1.2960 275 ---- ---- ---- ---- 1.2575 +.0070 1.2505 280 ---- ---- ---- ---- 1.2130 +.0065 1.2065 285 ---- ---- ---- ---- 1.1695 +.0065 1.1630 290 ---- ---- ---- ---- 1.1270 +.0070 1.1200 295 ---- ---- ---- ---- 1.0850 +.0065 1.0785 300 ---- ---- ---- ---- 1.0440 +.0065 1.0375 305 ---- ---- ---- ---- 1.0040 +.0065 .9975 310 ---- ---- ---- ---- .9645 +.0060 .9585 315 ---- ---- ---- ---- .9265 +.0060 .9205 320 ---- ---- ---- ---- .8890 +.0060 .8830 325 ---- ---- ---- ---- .8525 +.0055 .8470 330 ---- ---- ---- ---- .8170 +.0055 .8115 335 ---- ---- ---- ---- .7825 +.0055 .7770 340 ---- ---- ---- ---- .7490 +.0050 .7440 345 ---- ---- ---- ---- .7165 +.0050 .7115 350 ---- ---- ---- ---- .6850 +.0050 .6800 355 ---- ---- ---- ---- .6540 +.0045 .6495 360 ---- ---- ---- ---- .6245 +.0045 .6200 365 ---- ---- ---- ---- .5960 +.0045 .5915 370 ---- ---- ---- ---- .5680 +.0045 .5635 375 ---- ---- ---- ---- .5415 +.0045 .5370 380 ---- ---- ---- ---- .5155 +.0040 .5115 385 ---- ---- ---- ---- .4905 +.0040 .4865 390 ---- ---- ---- ---- .4665 +.0035 .4630 395 ---- ---- ---- ---- .4440 +.0040 .4400 400 ---- ---- ---- ---- .4215 +.0035 .4180 405 ---- ---- ---- ---- .4005 +.0035 .3970 410 ---- ---- ---- ---- .3805 +.0035 .3770 415 ---- ---- ---- ---- .3610 +.0030 .3580 420 ---- ---- ---- ---- .3425 +.0030 .3395 425 ---- ---- ---- ---- .3245 +.0025 .3220 430 ---- ---- ---- ---- .3080 +.0030 .3050 435 ---- ---- ---- ---- .2920 +.0030 .2890 440 ---- ---- ---- ---- .2765 +.0025 .2740 445 ---- ---- ---- ---- .2620 +.0025 .2595 450 ---- ---- ---- ---- .2480 +.0025 .2455 455 ---- ---- ---- ---- .2345 +.0020 .2325 460 ---- ---- ---- ---- .2220 +.0020 .2200 465 ---- ---- ---- ---- .2100 +.0020 .2080 470 ---- ---- ---- ---- .1985 +.0015 .1970 475 ---- ---- ---- ---- .1880 +.0020 .1860 480 ---- ---- ---- ---- .1775 +.0015 .1760 485 ---- ---- ---- ---- .1680 +.0020 .1660 490 ---- ---- ---- ---- .1585 +.0015 .1570 495 ---- ---- ---- ---- .1495 +.0010 .1485 500 ---- ---- ---- ---- .1415 +.0015 .1400 505 ---- ---- ---- ---- .1335 +.0015 .1320 510 ---- ---- ---- ---- .1260 +.0010 .1250 515 ---- ---- ---- ---- .1190 +.0010 .1180 520 ---- ---- ---- ---- .1120 +.0010 .1110 525 ---- ---- ---- ---- .1060 +.0010 .1050 530 ---- ---- ---- ---- .1000 +.0010 .0990 535 ---- ---- ---- ---- .0940 +.0005 .0935 540 ---- ---- ---- ---- .0890 +.0010 .0880 545 ---- ---- ---- ---- .0835 +.0005 .0830 550 ---- ---- ---- ---- .0790 +.0010 .0780 555 ---- ---- ---- ---- .0745 +.0010 .0735 575 ---- ---- ---- ---- .0585 +.0005 .0580 600 ---- ---- ---- ---- .0435 +.0005 .0430 625 ---- ---- ---- ---- .0320 UNCH .0320 650 ---- ---- ---- ---- .0240 +.0005 .0235 675 ---- ---- ---- ---- .0175 UNCH .0175 700 ---- ---- ---- ---- .0130 UNCH .0130 725 ---- ---- ---- ---- .0100 +.0005 .0095 750 ---- ---- ---- ---- .0075 +.0005 .0070 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0040 UNCH .0040 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7420 +.0070 3.7350 050 ---- ---- ---- ---- 3.4920 +.0070 3.4850 075 ---- ---- ---- ---- 3.2420 +.0070 3.2350 100 ---- ---- ---- ---- 2.9920 +.0070 2.9850 125 ---- ---- ---- ---- 2.7420 +.0070 2.7350 150 ---- ---- ---- ---- 2.4920 +.0070 2.4850 175 ---- ---- ---- ---- 2.2420 +.0070 2.2350 200 ---- ---- ---- ---- 1.9920 +.0070 1.9850 225 ---- ---- ---- ---- 1.7420 +.0070 1.7350 230 ---- ---- ---- ---- 1.6920 +.0070 1.6850 235 ---- ---- ---- ---- 1.6420 +.0070 1.6350 240 ---- ---- ---- ---- 1.5920 +.0070 1.5850 245 ---- ---- ---- ---- 1.5420 +.0070 1.5350 250 ---- ---- ---- ---- 1.4930 +.0070 1.4860 255 ---- ---- ---- ---- 1.4450 +.0070 1.4380 260 ---- ---- ---- ---- 1.3975 +.0070 1.3905 265 ---- ---- ---- ---- 1.3510 +.0065 1.3445 270 ---- ---- ---- ---- 1.3055 +.0065 1.2990 275 ---- ---- ---- ---- 1.2610 +.0070 1.2540 280 ---- ---- ---- ---- 1.2175 +.0070 1.2105 285 ---- ---- ---- ---- 1.1745 +.0070 1.1675 290 ---- ---- ---- ---- 1.1325 +.0065 1.1260 295 ---- ---- ---- ---- 1.0915 +.0070 1.0845 300 ---- ---- ---- ---- 1.0510 +.0065 1.0445 305 ---- ---- ---- ---- 1.0115 +.0060 1.0055 310 ---- ---- ---- ---- .9735 +.0065 .9670 315 ---- ---- ---- ---- .9360 +.0060 .9300 320 ---- ---- ---- ---- .8995 +.0060 .8935 325 ---- ---- ---- ---- .8635 +.0055 .8580 330 ---- ---- ---- ---- .8290 +.0055 .8235 335 ---- ---- ---- ---- .7950 +.0055 .7895 340 ---- ---- ---- ---- .7625 +.0055 .7570 345 ---- ---- ---- ---- .7305 +.0050 .7255 350 ---- ---- ---- ---- .6995 +.0050 .6945 355 ---- ---- ---- ---- .6700 +.0050 .6650 360 ---- ---- ---- ---- .6410 +.0050 .6360 365 ---- ---- ---- ---- .6125 +.0045 .6080 370 ---- ---- ---- ---- .5855 +.0045 .5810 375 ---- ---- ---- ---- .5595 +.0045 .5550 380 ---- ---- ---- ---- .5340 +.0040 .5300 385 ---- ---- ---- ---- .5095 +.0040 .5055 390 ---- ---- ---- ---- .4860 +.0035 .4825 4 395 ---- ---- ---- ---- .4635 +.0035 .4600 400 ---- ---- ---- ---- .4420 +.0040 .4380 405 ---- ---- ---- ---- .4210 +.0035 .4175 410 ---- ---- ---- ---- .4005 +.0030 .3975 415 ---- ---- ---- ---- .3815 +.0035 .3780 420 ---- ---- ---- ---- .3630 +.0030 .3600 425 ---- ---- ---- ---- .3450 +.0030 .3420 430 ---- ---- ---- ---- .3280 +.0025 .3255 435 ---- ---- ---- ---- .3120 +.0030 .3090 440 ---- ---- ---- ---- .2965 +.0025 .2940 445 ---- ---- ---- ---- .2815 +.0025 .2790 450 ---- ---- ---- ---- .2675 +.0025 .2650 455 ---- ---- ---- ---- .2535 +.0020 .2515 460 ---- ---- ---- ---- .2405 +.0020 .2385 465 ---- ---- ---- ---- .2285 +.0020 .2265 470 ---- ---- ---- ---- .2165 +.0020 .2145 475 ---- ---- ---- ---- .2055 +.0020 .2035 480 ---- ---- ---- ---- .1945 +.0015 .1930 485 ---- ---- ---- ---- .1845 +.0015 .1830 490 ---- ---- ---- ---- .1750 +.0020 .1730 495 ---- ---- ---- ---- .1655 +.0015 .1640 500 ---- ---- ---- ---- .1570 +.0015 .1555 505 ---- ---- ---- ---- .1485 +.0015 .1470 510 ---- ---- ---- ---- .1405 +.0015 .1390 515 ---- ---- ---- ---- .1330 +.0010 .1320 520 ---- ---- ---- ---- .1260 +.0015 .1245 525 ---- ---- ---- ---- .1190 +.0010 .1180 550 ---- ---- ---- ---- .0900 +.0010 .0890 575 ---- ---- ---- ---- .0680 +.0010 .0670 600 ---- ---- ---- ---- .0510 +.0005 .0505 625 ---- ---- ---- ---- .0380 UNCH .0380 650 ---- ---- ---- ---- .0285 UNCH .0285 675 ---- ---- ---- ---- .0215 +.0005 .0210 700 ---- ---- ---- ---- .0160 UNCH .0160 725 ---- ---- ---- ---- .0120 UNCH .0120 750 ---- ---- ---- ---- .0090 UNCH .0090 775 ---- ---- ---- ---- .0070 +.0005 .0065 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7385 +.0065 3.7320 050 ---- ---- ---- ---- 3.4885 +.0065 3.4820 075 ---- ---- ---- ---- 3.2385 +.0065 3.2320 100 ---- ---- ---- ---- 2.9885 +.0065 2.9820 125 ---- ---- ---- ---- 2.7385 +.0065 2.7320 150 ---- ---- ---- ---- 2.4885 +.0065 2.4820 175 ---- ---- ---- ---- 2.2385 +.0065 2.2320 200 ---- ---- ---- ---- 1.9885 +.0065 1.9820 225 ---- ---- ---- ---- 1.7385 +.0065 1.7320 230 ---- ---- ---- ---- 1.6885 +.0065 1.6820 235 ---- ---- ---- ---- 1.6385 +.0065 1.6320 240 ---- ---- ---- ---- 1.5885 +.0065 1.5820 245 ---- ---- ---- ---- 1.5395 +.0065 1.5330 250 ---- ---- ---- ---- 1.4915 +.0065 1.4850 255 ---- ---- ---- ---- 1.4445 +.0065 1.4380 260 ---- ---- ---- ---- 1.3980 +.0065 1.3915 265 ---- ---- ---- ---- 1.3525 +.0065 1.3460 270 ---- ---- ---- ---- 1.3080 +.0065 1.3015 275 ---- ---- ---- ---- 1.2645 +.0065 1.2580 280 ---- ---- ---- ---- 1.2220 +.0065 1.2155 285 ---- ---- ---- ---- 1.1800 +.0065 1.1735 290 ---- ---- ---- ---- 1.1390 +.0065 1.1325 295 ---- ---- ---- ---- 1.0985 +.0060 1.0925 300 ---- ---- ---- ---- 1.0595 +.0060 1.0535 305 ---- ---- ---- ---- 1.0210 +.0060 1.0150 310 ---- ---- ---- ---- .9835 +.0060 .9775 315 ---- ---- ---- ---- .9470 +.0060 .9410 320 ---- ---- ---- ---- .9110 +.0055 .9055 325 ---- ---- ---- ---- .8765 +.0055 .8710 330 ---- ---- ---- ---- .8425 +.0055 .8370 335 ---- ---- ---- ---- .8095 +.0050 .8045 340 ---- ---- ---- ---- .7775 +.0050 .7725 345 ---- ---- ---- ---- .7465 +.0050 .7415 350 ---- ---- ---- ---- .7160 +.0045 .7115 355 ---- ---- ---- ---- .6870 +.0050 .6820 360 ---- ---- ---- ---- .6585 +.0045 .6540 365 ---- ---- ---- ---- .6310 +.0045 .6265 370 ---- ---- ---- ---- .6040 +.0040 .6000 375 ---- ---- ---- ---- .5785 +.0040 .5745 380 ---- ---- ---- ---- .5535 +.0040 .5495 385 ---- ---- ---- ---- .5295 +.0040 .5255 390 ---- ---- ---- ---- .5060 +.0035 .5025 395 ---- ---- ---- ---- .4840 +.0035 .4805 400 ---- ---- ---- ---- .4625 +.0035 .4590 405 ---- ---- ---- ---- .4415 +.0035 .4380 410 ---- ---- ---- ---- .4215 +.0030 .4185 415 ---- ---- ---- ---- .4025 +.0030 .3995 420 ---- ---- ---- ---- .3840 +.0030 .3810 425 ---- ---- ---- ---- .3660 +.0025 .3635 430 ---- ---- ---- ---- .3490 +.0025 .3465 435 ---- ---- ---- ---- .3330 +.0030 .3300 440 ---- ---- ---- ---- .3170 +.0025 .3145 445 ---- ---- ---- ---- .3020 +.0020 .3000 450 ---- ---- ---- ---- .2880 +.0025 .2855 455 ---- ---- ---- ---- .2740 +.0020 .2720 460 ---- ---- ---- ---- .2610 +.0020 .2590 465 ---- ---- ---- ---- .2485 +.0020 .2465 470 ---- ---- ---- ---- .2365 +.0020 .2345 475 ---- ---- ---- ---- .2250 +.0020 .2230 480 ---- ---- ---- ---- .2140 +.0020 .2120 485 ---- ---- ---- ---- .2035 +.0015 .2020 490 ---- ---- ---- ---- .1935 +.0015 .1920 495 ---- ---- ---- ---- .1840 +.0015 .1825 500 ---- ---- ---- ---- .1750 +.0015 .1735 505 ---- ---- ---- ---- .1660 +.0010 .1650 510 ---- ---- ---- ---- .1580 +.0015 .1565 515 ---- ---- ---- ---- .1500 +.0010 .1490 520 ---- ---- ---- ---- .1425 +.0010 .1415 525 ---- ---- ---- ---- .1355 +.0015 .1340 550 ---- ---- ---- ---- .1045 +.0010 .1035 575 ---- ---- ---- ---- .0805 +.0010 .0795 600 ---- ---- ---- ---- .0615 +.0005 .0610 625 ---- ---- ---- ---- .0475 +.0005 .0470 650 ---- ---- ---- ---- .0365 +.0005 .0360 675 ---- ---- ---- ---- .0280 +.0005 .0275 700 ---- ---- ---- ---- .0215 +.0005 .0210 725 ---- ---- ---- ---- .0165 +.0005 .0160 750 ---- ---- ---- ---- .0125 UNCH .0125 775 ---- ---- ---- ---- .0095 UNCH .0095 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7385 +.0065 3.7320 050 ---- ---- ---- ---- 3.4885 +.0065 3.4820 075 ---- ---- ---- ---- 3.2385 +.0065 3.2320 100 ---- ---- ---- ---- 2.9885 +.0065 2.9820 125 ---- ---- ---- ---- 2.7385 +.0065 2.7320 150 ---- ---- ---- ---- 2.4885 +.0065 2.4820 175 ---- ---- ---- ---- 2.2385 +.0065 2.2320 200 ---- ---- ---- ---- 1.9885 +.0065 1.9820 225 ---- ---- ---- ---- 1.7385 +.0065 1.7320 230 ---- ---- ---- ---- 1.6885 +.0065 1.6820 235 ---- ---- ---- ---- 1.6385 +.0065 1.6320 240 ---- ---- ---- ---- 1.5895 +.0065 1.5830 245 ---- ---- ---- ---- 1.5415 +.0070 1.5345 250 ---- ---- ---- ---- 1.4940 +.0065 1.4875 255 ---- ---- ---- ---- 1.4475 +.0065 1.4410 260 ---- ---- ---- ---- 1.4020 +.0065 1.3955 265 ---- ---- ---- ---- 1.3575 +.0065 1.3510 270 ---- ---- ---- ---- 1.3135 +.0065 1.3070 275 ---- ---- ---- ---- 1.2710 +.0065 1.2645 280 ---- ---- ---- ---- 1.2285 +.0060 1.2225 285 ---- ---- ---- ---- 1.1875 +.0065 1.1810 290 ---- ---- ---- ---- 1.1470 +.0060 1.1410 295 ---- ---- ---- ---- 1.1075 +.0060 1.1015 300 ---- ---- ---- ---- 1.0690 +.0060 1.0630 305 ---- ---- ---- ---- 1.0315 +.0060 1.0255 310 ---- ---- ---- ---- .9945 +.0060 .9885 315 ---- ---- ---- ---- .9585 +.0055 .9530 320 ---- ---- ---- ---- .9235 +.0055 .9180 325 ---- ---- ---- ---- .8890 +.0055 .8835 330 ---- ---- ---- ---- .8560 +.0055 .8505 335 ---- ---- ---- ---- .8235 +.0055 .8180 340 ---- ---- ---- ---- .7920 +.0055 .7865 345 ---- ---- ---- ---- .7610 +.0050 .7560 350 ---- ---- ---- ---- .7310 +.0045 .7265 355 ---- ---- ---- ---- .7020 +.0045 .6975 360 ---- ---- ---- ---- .6740 +.0045 .6695 365 ---- ---- ---- ---- .6470 +.0045 .6425 370 ---- ---- ---- ---- .6205 +.0045 .6160 375 ---- ---- ---- ---- .5950 +.0045 .5905 380 ---- ---- ---- ---- .5700 +.0040 .5660 385 ---- ---- ---- ---- .5465 +.0040 .5425 390 ---- ---- ---- ---- .5235 +.0040 .5195 395 ---- ---- ---- ---- .5010 +.0035 .4975 400 ---- ---- ---- ---- .4795 +.0035 .4760 405 ---- ---- ---- ---- .4590 +.0035 .4555 410 ---- ---- ---- ---- .4390 +.0030 .4360 415 ---- ---- ---- ---- .4200 +.0030 .4170 420 ---- ---- ---- ---- .4015 +.0030 .3985 425 ---- ---- ---- ---- .3840 +.0030 .3810 430 ---- ---- ---- ---- .3670 +.0030 .3640 435 ---- ---- ---- ---- .3505 +.0025 .3480 440 ---- ---- ---- ---- .3350 +.0025 .3325 445 ---- ---- ---- ---- .3200 +.0025 .3175 450 ---- ---- ---- ---- .3060 +.0025 .3035 455 ---- ---- ---- ---- .2920 +.0020 .2900 460 ---- ---- ---- ---- .2790 +.0025 .2765 465 ---- ---- ---- ---- .2665 +.0025 .2640 470 ---- ---- ---- ---- .2540 +.0020 .2520 475 ---- ---- ---- ---- .2425 +.0020 .2405 480 ---- ---- ---- ---- .2315 +.0020 .2295 485 ---- ---- ---- ---- .2210 +.0020 .2190 490 ---- ---- ---- ---- .2110 +.0020 .2090 495 ---- ---- ---- ---- .2010 +.0015 .1995 500 ---- ---- ---- ---- .1915 +.0015 .1900 505 ---- ---- ---- ---- .1830 +.0015 .1815 510 ---- ---- ---- ---- .1745 +.0015 .1730 515 ---- ---- ---- ---- .1665 +.0015 .1650 520 ---- ---- ---- ---- .1585 +.0015 .1570 525 ---- ---- ---- ---- .1510 +.0010 .1500 550 ---- ---- ---- ---- .1190 +.0010 .1180 575 ---- ---- ---- ---- .0935 +.0010 .0925 600 ---- ---- ---- ---- .0730 +.0005 .0725 625 ---- ---- ---- ---- .0575 +.0005 .0570 650 ---- ---- ---- ---- .0450 +.0005 .0445 675 ---- ---- ---- ---- .0355 +.0005 .0350 700 ---- ---- ---- ---- .0280 +.0005 .0275 725 ---- ---- ---- ---- .0220 +.0005 .0215 750 ---- ---- ---- ---- .0175 +.0005 .0170 775 ---- ---- ---- ---- .0135 UNCH .0135 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7345 +.0030 3.7315 050 ---- ---- ---- ---- 3.4845 +.0030 3.4815 075 ---- ---- ---- ---- 3.2345 +.0030 3.2315 100 ---- ---- ---- ---- 2.9845 +.0030 2.9815 125 ---- ---- ---- ---- 2.7345 +.0030 2.7315 150 ---- ---- ---- ---- 2.4845 +.0030 2.4815 175 ---- ---- ---- ---- 2.2345 +.0030 2.2315 200 ---- ---- ---- ---- 1.9845 +.0030 1.9815 225 ---- ---- ---- ---- 1.7345 +.0030 1.7315 230 ---- ---- ---- ---- 1.6845 +.0030 1.6815 235 ---- ---- ---- ---- 1.6350 +.0030 1.6320 240 ---- ---- ---- ---- 1.5870 +.0035 1.5835 245 ---- ---- ---- ---- 1.5395 +.0035 1.5360 250 ---- ---- ---- ---- 1.4930 +.0035 1.4895 255 ---- ---- ---- ---- 1.4470 +.0030 1.4440 260 ---- ---- ---- ---- 1.4025 +.0035 1.3990 265 ---- ---- ---- ---- 1.3585 +.0035 1.3550 270 ---- ---- ---- ---- 1.3155 +.0035 1.3120 275 ---- ---- ---- ---- 1.2735 +.0035 1.2700 280 ---- ---- ---- ---- 1.2320 +.0035 1.2285 285 ---- ---- ---- ---- 1.1915 +.0035 1.1880 290 ---- ---- ---- ---- 1.1520 +.0035 1.1485 295 ---- ---- ---- ---- 1.1130 +.0030 1.1100 300 ---- ---- ---- ---- 1.0750 +.0030 1.0720 305 ---- ---- ---- ---- 1.0380 +.0030 1.0350 310 ---- ---- ---- ---- 1.0020 +.0030 .9990 315 ---- ---- ---- ---- .9665 +.0030 .9635 320 ---- ---- ---- ---- .9320 +.0025 .9295 325 ---- ---- ---- ---- .8985 +.0025 .8960 330 ---- ---- ---- ---- .8660 +.0030 .8630 335 ---- ---- ---- ---- .8340 +.0025 .8315 340 ---- ---- ---- ---- .8030 +.0025 .8005 345 ---- ---- ---- ---- .7730 +.0030 .7700 350 ---- ---- ---- ---- .7435 +.0025 .7410 355 ---- ---- ---- ---- .7150 +.0025 .7125 360 ---- ---- ---- ---- .6870 +.0020 .6850 365 ---- ---- ---- ---- .6605 +.0025 .6580 370 ---- ---- ---- ---- .6345 +.0025 .6320 375 ---- ---- ---- ---- .6090 +.0020 .6070 380 ---- ---- ---- ---- .5850 +.0020 .5830 385 ---- ---- ---- ---- .5610 +.0015 .5595 390 ---- ---- ---- ---- .5385 +.0020 .5365 395 ---- ---- ---- ---- .5165 +.0020 .5145 400 ---- ---- ---- ---- .4950 +.0015 .4935 405 ---- ---- ---- ---- .4750 +.0020 .4730 410 ---- ---- ---- ---- .4550 +.0015 .4535 415 ---- ---- ---- ---- .4360 +.0015 .4345 420 ---- ---- ---- ---- .4180 +.0015 .4165 425 ---- ---- ---- ---- .4005 +.0015 .3990 430 ---- ---- ---- ---- .3835 +.0015 .3820 435 ---- ---- ---- ---- .3670 +.0010 .3660 440 ---- ---- ---- ---- .3515 +.0010 .3505 445 ---- ---- ---- ---- .3365 +.0010 .3355 450 ---- ---- ---- ---- .3225 +.0015 .3210 455 ---- ---- ---- ---- .3085 +.0010 .3075 460 ---- ---- ---- ---- .2955 +.0010 .2945 465 ---- ---- ---- ---- .2825 +.0010 .2815 470 ---- ---- ---- ---- .2705 +.0010 .2695 475 ---- ---- ---- ---- .2585 +.0005 .2580 480 ---- ---- ---- ---- .2475 +.0010 .2465 485 ---- ---- ---- ---- .2370 +.0010 .2360 490 ---- ---- ---- ---- .2265 +.0010 .2255 495 ---- ---- ---- ---- .2165 +.0005 .2160 500 ---- ---- ---- ---- .2070 +.0005 .2065 505 ---- ---- ---- ---- .1980 +.0005 .1975 510 ---- ---- ---- ---- .1895 +.0005 .1890 515 ---- ---- ---- ---- .1810 +.0005 .1805 520 ---- ---- ---- ---- .1730 +.0005 .1725 525 ---- ---- ---- ---- .1655 +.0005 .1650 550 ---- ---- ---- ---- .1320 +.0005 .1315 575 ---- ---- ---- ---- .1050 UNCH .1050 600 ---- ---- ---- ---- .0840 +.0005 .0835 625 ---- ---- ---- ---- .0670 +.0005 .0665 650 ---- ---- ---- ---- .0535 +.0005 .0530 675 ---- ---- ---- ---- .0425 UNCH .0425 700 ---- ---- ---- ---- .0340 UNCH .0340 725 ---- ---- ---- ---- .0275 +.0005 .0270 750 ---- ---- ---- ---- .0220 UNCH .0220 775 ---- ---- ---- ---- .0175 UNCH .0175 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7345 +.0030 3.7315 050 ---- ---- ---- ---- 3.4845 +.0030 3.4815 075 ---- ---- ---- ---- 3.2345 +.0030 3.2315 100 ---- ---- ---- ---- 2.9845 +.0030 2.9815 125 ---- ---- ---- ---- 2.7345 +.0030 2.7315 150 ---- ---- ---- ---- 2.4845 +.0030 2.4815 175 ---- ---- ---- ---- 2.2345 +.0030 2.2315 200 ---- ---- ---- ---- 1.9845 +.0030 1.9815 225 ---- ---- ---- ---- 1.7345 +.0030 1.7315 230 ---- ---- ---- ---- 1.6850 +.0035 1.6815 235 ---- ---- ---- ---- 1.6360 +.0030 1.6330 240 ---- ---- ---- ---- 1.5885 +.0035 1.5850 245 ---- ---- ---- ---- 1.5415 +.0030 1.5385 250 ---- ---- ---- ---- 1.4955 +.0030 1.4925 255 ---- ---- ---- ---- 1.4505 +.0030 1.4475 260 ---- ---- ---- ---- 1.4065 +.0035 1.4030 265 ---- ---- ---- ---- 1.3635 +.0035 1.3600 270 ---- ---- ---- ---- 1.3210 +.0035 1.3175 275 ---- ---- ---- ---- 1.2795 +.0035 1.2760 280 ---- ---- ---- ---- 1.2390 +.0035 1.2355 285 ---- ---- ---- ---- 1.1990 +.0035 1.1955 290 ---- ---- ---- ---- 1.1600 +.0030 1.1570 295 ---- ---- ---- ---- 1.1220 +.0030 1.1190 300 ---- ---- ---- ---- 1.0850 +.0035 1.0815 305 ---- ---- ---- ---- 1.0485 +.0030 1.0455 310 ---- ---- ---- ---- 1.0130 +.0030 1.0100 315 ---- ---- ---- ---- .9785 +.0035 .9750 320 ---- ---- ---- ---- .9445 +.0030 .9415 325 ---- ---- ---- ---- .9115 +.0030 .9085 330 ---- ---- ---- ---- .8795 +.0030 .8765 335 ---- ---- ---- ---- .8480 +.0025 .8455 340 ---- ---- ---- ---- .8175 +.0025 .8150 345 ---- ---- ---- ---- .7880 +.0025 .7855 350 ---- ---- ---- ---- .7590 +.0025 .7565 355 ---- ---- ---- ---- .7310 +.0025 .7285 360 ---- ---- ---- ---- .7040 +.0025 .7015 365 ---- ---- ---- ---- .6775 +.0020 .6755 370 ---- ---- ---- ---- .6520 +.0025 .6495 375 ---- ---- ---- ---- .6270 +.0020 .6250 380 ---- ---- ---- ---- .6030 +.0020 .6010 385 ---- ---- ---- ---- .5800 +.0020 .5780 390 ---- ---- ---- ---- .5575 +.0020 .5555 395 ---- ---- ---- ---- .5355 +.0020 .5335 400 ---- ---- ---- ---- .5145 +.0015 .5130 405 ---- ---- ---- ---- .4945 +.0020 .4925 410 ---- ---- ---- ---- .4745 +.0015 .4730 415 ---- ---- ---- ---- .4560 +.0020 .4540 420 ---- ---- ---- ---- .4375 +.0015 .4360 425 ---- ---- ---- ---- .4200 +.0015 .4185 430 ---- ---- ---- ---- .4030 +.0015 .4015 435 ---- ---- ---- ---- .3870 +.0015 .3855 440 ---- ---- ---- ---- .3710 +.0010 .3700 445 ---- ---- ---- ---- .3560 +.0010 .3550 450 ---- ---- ---- ---- .3415 +.0010 .3405 455 ---- ---- ---- ---- .3275 +.0010 .3265 460 ---- ---- ---- ---- .3145 +.0015 .3130 465 ---- ---- ---- ---- .3015 +.0010 .3005 470 ---- ---- ---- ---- .2890 +.0010 .2880 475 ---- ---- ---- ---- .2770 +.0010 .2760 480 ---- ---- ---- ---- .2655 +.0010 .2645 485 ---- ---- ---- ---- .2545 +.0010 .2535 490 ---- ---- ---- ---- .2440 +.0010 .2430 495 ---- ---- ---- ---- .2340 +.0010 .2330 500 ---- ---- ---- ---- .2240 +.0005 .2235 505 ---- ---- ---- ---- .2145 +.0005 .2140 510 ---- ---- ---- ---- .2055 +.0005 .2050 515 ---- ---- ---- ---- .1970 +.0005 .1965 520 ---- ---- ---- ---- .1890 +.0010 .1880 525 ---- ---- ---- ---- .1810 +.0010 .1800 550 ---- ---- ---- ---- .1455 UNCH .1455 575 ---- ---- ---- ---- .1175 +.0005 .1170 600 ---- ---- ---- ---- .0945 +.0005 .0940 625 ---- ---- ---- ---- .0760 UNCH .0760 650 ---- ---- ---- ---- .0610 UNCH .0610 675 ---- ---- ---- ---- .0495 +.0005 .0490 700 ---- ---- ---- ---- .0400 +.0005 .0395 725 ---- ---- ---- ---- .0320 UNCH .0320 750 ---- ---- ---- ---- .0260 UNCH .0260 775 ---- ---- ---- ---- .0210 UNCH .0210 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7270 +.0030 3.7240 050 ---- ---- ---- ---- 3.4770 +.0030 3.4740 075 ---- ---- ---- ---- 3.2270 +.0030 3.2240 100 ---- ---- ---- ---- 2.9770 +.0030 2.9740 125 ---- ---- ---- ---- 2.7270 +.0030 2.7240 150 ---- ---- ---- ---- 2.4770 +.0030 2.4740 175 ---- ---- ---- ---- 2.2270 +.0030 2.2240 200 ---- ---- ---- ---- 1.9770 +.0030 1.9740 225 ---- ---- ---- ---- 1.7270 +.0030 1.7240 250 ---- ---- ---- ---- 1.4915 +.0035 1.4880 260 ---- ---- ---- ---- 1.4035 +.0035 1.4000 265 ---- ---- ---- ---- 1.3610 +.0035 1.3575 270 ---- ---- ---- ---- 1.3195 +.0035 1.3160 275 ---- ---- ---- ---- 1.2785 +.0035 1.2750 280 ---- ---- ---- ---- 1.2385 +.0035 1.2350 285 ---- ---- ---- ---- 1.1995 +.0035 1.1960 290 ---- ---- ---- ---- 1.1610 +.0035 1.1575 295 ---- ---- ---- ---- 1.1235 +.0030 1.1205 300 ---- ---- ---- ---- 1.0870 +.0030 1.0840 305 ---- ---- ---- ---- 1.0515 +.0035 1.0480 310 ---- ---- ---- ---- 1.0165 +.0035 1.0130 315 ---- ---- ---- ---- .9825 +.0035 .9790 320 ---- ---- ---- ---- .9490 +.0030 .9460 325 ---- ---- ---- ---- .9165 +.0030 .9135 330 ---- ---- ---- ---- .8850 +.0030 .8820 335 ---- ---- ---- ---- .8545 +.0030 .8515 340 ---- ---- ---- ---- .8245 +.0030 .8215 345 ---- ---- ---- ---- .7955 +.0030 .7925 350 ---- ---- ---- ---- .7670 +.0025 .7645 355 ---- ---- ---- ---- .7395 +.0025 .7370 360 ---- ---- ---- ---- .7125 +.0025 .7100 365 ---- ---- ---- ---- .6865 +.0025 .6840 370 ---- ---- ---- ---- .6615 +.0025 .6590 375 ---- ---- ---- ---- .6370 +.0025 .6345 380 ---- ---- ---- ---- .6135 +.0025 .6110 385 ---- ---- ---- ---- .5905 +.0025 .5880 390 ---- ---- ---- ---- .5680 +.0020 .5660 395 ---- ---- ---- ---- .5465 +.0020 .5445 400 ---- ---- ---- ---- .5260 +.0020 .5240 405 ---- ---- ---- ---- .5055 +.0015 .5040 410 ---- ---- ---- ---- .4865 +.0020 .4845 415 ---- ---- ---- ---- .4675 +.0015 .4660 420 ---- ---- ---- ---- .4495 +.0015 .4480 425 ---- ---- ---- ---- .4320 +.0015 .4305 430 ---- ---- ---- ---- .4150 +.0015 .4135 435 ---- ---- ---- ---- .3990 +.0015 .3975 440 ---- ---- ---- ---- .3830 +.0010 .3820 445 ---- ---- ---- ---- .3680 +.0010 .3670 450 ---- ---- ---- ---- .3535 +.0010 .3525 455 ---- ---- ---- ---- .3395 +.0010 .3385 460 ---- ---- ---- ---- .3260 +.0010 .3250 465 ---- ---- ---- ---- .3130 +.0010 .3120 470 ---- ---- ---- ---- .3005 +.0010 .2995 475 ---- ---- ---- ---- .2885 +.0010 .2875 480 ---- ---- ---- ---- .2770 +.0010 .2760 485 ---- ---- ---- ---- .2660 +.0010 .2650 490 ---- ---- ---- ---- .2550 +.0005 .2545 495 ---- ---- ---- ---- .2450 +.0010 .2440 500 ---- ---- ---- ---- .2350 +.0010 .2340 505 ---- ---- ---- ---- .2255 +.0010 .2245 510 ---- ---- ---- ---- .2160 +.0005 .2155 515 ---- ---- ---- ---- .2075 +.0010 .2065 520 ---- ---- ---- ---- .1990 +.0005 .1985 525 ---- ---- ---- ---- .1910 +.0010 .1900 550 ---- ---- ---- ---- .1550 +.0005 .1545 575 ---- ---- ---- ---- .1255 +.0005 .1250 600 ---- ---- ---- ---- .1015 UNCH .1015 625 ---- ---- ---- ---- .0820 UNCH .0820 650 ---- ---- ---- ---- .0665 UNCH .0665 675 ---- ---- ---- ---- .0540 UNCH .0540 700 ---- ---- ---- ---- .0435 UNCH .0435 725 ---- ---- ---- ---- .0355 UNCH .0355 750 ---- ---- ---- ---- .0290 UNCH .0290 775 ---- ---- ---- ---- .0235 UNCH .0235 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7270 +.0030 3.7240 050 ---- ---- ---- ---- 3.4770 +.0030 3.4740 075 ---- ---- ---- ---- 3.2270 +.0030 3.2240 100 ---- ---- ---- ---- 2.9770 +.0030 2.9740 125 ---- ---- ---- ---- 2.7270 +.0030 2.7240 150 ---- ---- ---- ---- 2.4770 +.0030 2.4740 175 ---- ---- ---- ---- 2.2270 +.0030 2.2240 200 ---- ---- ---- ---- 1.9770 +.0030 1.9740 225 ---- ---- ---- ---- 1.7280 +.0030 1.7250 250 ---- ---- ---- ---- 1.4970 +.0035 1.4935 275 ---- ---- ---- ---- 1.2880 +.0035 1.2845 280 ---- ---- ---- ---- 1.2490 +.0035 1.2455 285 ---- ---- ---- ---- 1.2105 +.0035 1.2070 290 ---- ---- ---- ---- 1.1730 +.0035 1.1695 295 ---- ---- ---- ---- 1.1360 +.0035 1.1325 300 ---- ---- ---- ---- 1.1000 +.0035 1.0965 305 ---- ---- ---- ---- 1.0650 +.0035 1.0615 310 ---- ---- ---- ---- 1.0305 +.0035 1.0270 315 ---- ---- ---- ---- .9970 +.0035 .9935 320 ---- ---- ---- ---- .9640 +.0030 .9610 325 ---- ---- ---- ---- .9320 +.0030 .9290 330 ---- ---- ---- ---- .9010 +.0030 .8980 335 ---- ---- ---- ---- .8705 +.0025 .8680 340 ---- ---- ---- ---- .8410 +.0030 .8380 345 ---- ---- ---- ---- .8125 +.0030 .8095 350 ---- ---- ---- ---- .7845 +.0030 .7815 355 ---- ---- ---- ---- .7570 +.0025 .7545 360 ---- ---- ---- ---- .7305 +.0025 .7280 365 ---- ---- ---- ---- .7045 +.0025 .7020 370 ---- ---- ---- ---- .6795 +.0020 .6775 375 ---- ---- ---- ---- .6555 +.0025 .6530 380 ---- ---- ---- ---- .6320 +.0025 .6295 385 ---- ---- ---- ---- .6090 +.0020 .6070 390 ---- ---- ---- ---- .5870 +.0025 .5845 395 ---- ---- ---- ---- .5655 +.0020 .5635 400 ---- ---- ---- ---- .5445 +.0020 .5425 405 ---- ---- ---- ---- .5245 +.0020 .5225 410 ---- ---- ---- ---- .5050 +.0015 .5035 415 ---- ---- ---- ---- .4865 +.0020 .4845 420 ---- ---- ---- ---- .4680 +.0015 .4665 425 ---- ---- ---- ---- .4505 +.0015 .4490 430 ---- ---- ---- ---- .4335 +.0015 .4320 435 ---- ---- ---- ---- .4175 +.0015 .4160 440 ---- ---- ---- ---- .4015 +.0015 .4000 445 ---- ---- ---- ---- .3865 +.0015 .3850 450 ---- ---- ---- ---- .3715 +.0010 .3705 455 ---- ---- ---- ---- .3575 +.0010 .3565 460 ---- ---- ---- ---- .3440 +.0015 .3425 465 ---- ---- ---- ---- .3310 +.0015 .3295 470 ---- ---- ---- ---- .3180 +.0010 .3170 475 ---- ---- ---- ---- .3060 +.0010 .3050 480 ---- ---- ---- ---- .2945 +.0015 .2930 485 ---- ---- ---- ---- .2830 +.0010 .2820 490 ---- ---- ---- ---- .2720 +.0010 .2710 495 ---- ---- ---- ---- .2615 +.0010 .2605 500 ---- ---- ---- ---- .2515 +.0010 .2505 505 ---- ---- ---- ---- .2420 +.0010 .2410 510 ---- ---- ---- ---- .2325 +.0010 .2315 515 ---- ---- ---- ---- .2235 +.0010 .2225 520 ---- ---- ---- ---- .2150 +.0010 .2140 525 ---- ---- ---- ---- .2065 +.0005 .2060 550 ---- ---- ---- ---- .1695 +.0005 .1690 575 ---- ---- ---- ---- .1390 +.0005 .1385 600 ---- ---- ---- ---- .1140 +.0005 .1135 625 ---- ---- ---- ---- .0935 +.0005 .0930 650 ---- ---- ---- ---- .0765 UNCH .0765 675 ---- ---- ---- ---- .0630 +.0005 .0625 700 ---- ---- ---- ---- .0515 UNCH .0515 725 ---- ---- ---- ---- .0425 UNCH .0425 750 ---- ---- ---- ---- .0350 UNCH .0350 775 ---- ---- ---- ---- .0290 UNCH .0290 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4770 +.0030 3.4740 075 ---- ---- ---- ---- 3.2270 +.0030 3.2240 100 ---- ---- ---- ---- 2.9770 +.0030 2.9740 125 ---- ---- ---- ---- 2.7270 +.0030 2.7240 150 ---- ---- ---- ---- 2.4770 +.0030 2.4740 175 ---- ---- ---- ---- 2.2270 +.0030 2.2240 200 ---- ---- ---- ---- 1.9770 +.0030 1.9740 225 ---- ---- ---- ---- 1.7290 +.0035 1.7255 250 ---- ---- ---- ---- 1.5005 +.0035 1.4970 275 ---- ---- ---- ---- 1.2940 +.0040 1.2900 285 ---- ---- ---- ---- 1.2170 +.0035 1.2135 290 ---- ---- ---- ---- 1.1795 +.0035 1.1760 295 ---- ---- ---- ---- 1.1435 +.0035 1.1400 300 ---- ---- ---- ---- 1.1075 +.0035 1.1040 305 ---- ---- ---- ---- 1.0730 +.0035 1.0695 310 ---- ---- ---- ---- 1.0390 +.0035 1.0355 315 ---- ---- ---- ---- 1.0055 +.0030 1.0025 320 ---- ---- ---- ---- .9730 +.0030 .9700 325 ---- ---- ---- ---- .9415 +.0030 .9385 330 ---- ---- ---- ---- .9105 +.0030 .9075 335 ---- ---- ---- ---- .8805 +.0030 .8775 340 ---- ---- ---- ---- .8515 +.0030 .8485 345 ---- ---- ---- ---- .8225 +.0025 .8200 350 ---- ---- ---- ---- .7950 +.0030 .7920 355 ---- ---- ---- ---- .7680 +.0030 .7650 360 ---- ---- ---- ---- .7415 +.0025 .7390 365 ---- ---- ---- ---- .7160 +.0025 .7135 370 ---- ---- ---- ---- .6910 +.0025 .6885 375 ---- ---- ---- ---- .6670 +.0025 .6645 380 ---- ---- ---- ---- .6435 +.0025 .6410 385 ---- ---- ---- ---- .6205 +.0020 .6185 390 ---- ---- ---- ---- .5985 +.0020 .5965 395 ---- ---- ---- ---- .5775 +.0020 .5755 400 ---- ---- ---- ---- .5570 +.0020 .5550 405 ---- ---- ---- ---- .5370 +.0020 .5350 410 ---- ---- ---- ---- .5175 +.0015 .5160 415 ---- ---- ---- ---- .4990 +.0015 .4975 420 ---- ---- ---- ---- .4810 +.0015 .4795 425 ---- ---- ---- ---- .4640 +.0020 .4620 430 ---- ---- ---- ---- .4475 +.0020 .4455 435 ---- ---- ---- ---- .4310 +.0015 .4295 440 ---- ---- ---- ---- .4155 +.0015 .4140 445 ---- ---- ---- ---- .4010 +.0015 .3995 450 ---- ---- ---- ---- .3865 +.0015 .3850 455 ---- ---- ---- ---- .3725 +.0015 .3710 460 ---- ---- ---- ---- .3590 +.0010 .3580 465 ---- ---- ---- ---- .3460 +.0010 .3450 470 ---- ---- ---- ---- .3340 +.0015 .3325 475 ---- ---- ---- ---- .3220 +.0015 .3205 480 ---- ---- ---- ---- .3100 +.0010 .3090 485 ---- ---- ---- ---- .2990 +.0010 .2980 490 ---- ---- ---- ---- .2885 +.0015 .2870 495 ---- ---- ---- ---- .2780 +.0010 .2770 500 ---- ---- ---- ---- .2680 +.0010 .2670 505 ---- ---- ---- ---- .2580 +.0005 .2575 510 ---- ---- ---- ---- .2490 +.0010 .2480 515 ---- ---- ---- ---- .2400 +.0010 .2390 520 ---- ---- ---- ---- .2315 +.0010 .2305 525 ---- ---- ---- ---- .2230 +.0010 .2220 550 ---- ---- ---- ---- .1855 +.0005 .1850 575 ---- ---- ---- ---- .1550 +.0005 .1545 600 ---- ---- ---- ---- .1290 UNCH .1290 1000 625 ---- ---- ---- ---- .1080 +.0005 .1075 650 ---- ---- ---- ---- .0905 +.0005 .0900 675 ---- ---- ---- ---- .0760 +.0005 .0755 700 ---- ---- ---- ---- .0640 +.0005 .0635 1150 725 ---- ---- ---- ---- .0540 +.0005 .0535 750 ---- ---- ---- ---- .0455 UNCH .0455 775 ---- ---- ---- ---- .0385 UNCH .0385 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4680 +.0030 3.4650 075 ---- ---- ---- ---- 3.2180 +.0030 3.2150 100 ---- ---- ---- ---- 2.9680 +.0030 2.9650 125 ---- ---- ---- ---- 2.7180 +.0030 2.7150 150 ---- ---- ---- ---- 2.4680 +.0030 2.4650 175 ---- ---- ---- ---- 2.2180 +.0030 2.2150 200 ---- ---- ---- ---- 1.9680 +.0030 1.9650 225 ---- ---- ---- ---- 1.7205 +.0030 1.7175 250 ---- ---- ---- ---- 1.4945 +.0040 1.4905 275 ---- ---- ---- ---- 1.2900 +.0035 1.2865 285 ---- ---- ---- ---- 1.2145 +.0040 1.2105 290 ---- ---- ---- ---- 1.1775 +.0035 1.1740 295 ---- ---- ---- ---- 1.1420 +.0035 1.1385 300 ---- ---- ---- ---- 1.1070 +.0035 1.1035 305 ---- ---- ---- ---- 1.0725 +.0035 1.0690 310 ---- ---- ---- ---- 1.0390 +.0035 1.0355 315 ---- ---- ---- ---- 1.0065 +.0035 1.0030 320 ---- ---- ---- ---- .9745 +.0030 .9715 325 ---- ---- ---- ---- .9435 +.0030 .9405 330 ---- ---- ---- ---- .9130 +.0030 .9100 335 ---- ---- ---- ---- .8835 +.0030 .8805 340 ---- ---- ---- ---- .8550 +.0030 .8520 345 ---- ---- ---- ---- .8270 +.0030 .8240 350 ---- ---- ---- ---- .7995 +.0030 .7965 355 ---- ---- ---- ---- .7730 +.0030 .7700 360 ---- ---- ---- ---- .7470 +.0025 .7445 365 ---- ---- ---- ---- .7220 +.0025 .7195 370 ---- ---- ---- ---- .6975 +.0025 .6950 375 ---- ---- ---- ---- .6735 +.0020 .6715 380 ---- ---- ---- ---- .6505 +.0020 .6485 385 ---- ---- ---- ---- .6285 +.0025 .6260 390 ---- ---- ---- ---- .6070 +.0025 .6045 395 ---- ---- ---- ---- .5860 +.0025 .5835 400 ---- ---- ---- ---- .5655 +.0020 .5635 405 ---- ---- ---- ---- .5460 +.0020 .5440 410 ---- ---- ---- ---- .5270 +.0020 .5250 415 ---- ---- ---- ---- .5085 +.0020 .5065 420 ---- ---- ---- ---- .4905 +.0015 .4890 425 ---- ---- ---- ---- .4735 +.0020 .4715 430 ---- ---- ---- ---- .4570 +.0020 .4550 435 ---- ---- ---- ---- .4410 +.0020 .4390 440 ---- ---- ---- ---- .4255 +.0020 .4235 445 ---- ---- ---- ---- .4105 +.0015 .4090 450 ---- ---- ---- ---- .3960 +.0015 .3945 455 ---- ---- ---- ---- .3820 +.0015 .3805 460 ---- ---- ---- ---- .3685 +.0015 .3670 465 ---- ---- ---- ---- .3555 +.0015 .3540 470 ---- ---- ---- ---- .3430 +.0015 .3415 475 ---- ---- ---- ---- .3310 +.0015 .3295 480 ---- ---- ---- ---- .3190 +.0010 .3180 485 ---- ---- ---- ---- .3080 +.0015 .3065 490 ---- ---- ---- ---- .2970 +.0015 .2955 495 ---- ---- ---- ---- .2865 +.0015 .2850 500 ---- ---- ---- ---- .2760 +.0010 .2750 505 ---- ---- ---- ---- .2665 +.0010 .2655 510 ---- ---- ---- ---- .2570 +.0010 .2560 525 ---- ---- ---- ---- .2305 +.0010 .2295 550 ---- ---- ---- ---- .1920 +.0005 .1915 575 ---- ---- ---- ---- .1605 +.0005 .1600 600 ---- ---- ---- ---- .1340 +.0005 .1335 625 ---- ---- ---- ---- .1120 +.0005 .1115 650 ---- ---- ---- ---- .0935 UNCH .0935 675 ---- ---- ---- ---- .0785 +.0005 .0780 700 ---- ---- ---- ---- .0660 +.0005 .0655 725 ---- ---- ---- ---- .0555 +.0005 .0550 750 ---- ---- ---- ---- .0465 UNCH .0465 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.4680 ---- ---- 075 ---- ---- ---- ---- 3.2180 +.0030 3.2150 100 ---- ---- ---- ---- 2.9680 +.0030 2.9650 125 ---- ---- ---- ---- 2.7180 +.0030 2.7150 150 ---- ---- ---- ---- 2.4680 +.0030 2.4650 175 ---- ---- ---- ---- 2.2180 +.0030 2.2150 200 ---- ---- ---- ---- 1.9680 +.0030 1.9650 225 ---- ---- ---- ---- 1.7215 +.0035 1.7180 250 ---- ---- ---- ---- 1.4970 +.0035 1.4935 275 ---- ---- ---- ---- 1.2950 +.0040 1.2910 295 ---- ---- ---- ---- 1.1485 ---- ---- 300 ---- ---- ---- ---- 1.1140 +.0035 1.1105 305 ---- ---- ---- ---- 1.0800 +.0035 1.0765 310 ---- ---- ---- ---- 1.0470 +.0035 1.0435 315 ---- ---- ---- ---- 1.0150 +.0035 1.0115 320 ---- ---- ---- ---- .9835 +.0035 .9800 325 ---- ---- ---- ---- .9530 +.0035 .9495 330 ---- ---- ---- ---- .9230 +.0030 .9200 335 ---- ---- ---- ---- .8940 +.0035 .8905 340 ---- ---- ---- ---- .8655 +.0030 .8625 345 ---- ---- ---- ---- .8380 +.0030 .8350 350 ---- ---- ---- ---- .8110 +.0030 .8080 355 ---- ---- ---- ---- .7845 +.0025 .7820 360 ---- ---- ---- ---- .7590 +.0025 .7565 365 ---- ---- ---- ---- .7345 +.0030 .7315 370 ---- ---- ---- ---- .7105 +.0030 .7075 375 ---- ---- ---- ---- .6870 +.0025 .6845 380 ---- ---- ---- ---- .6640 +.0025 .6615 385 ---- ---- ---- ---- .6420 +.0025 .6395 390 ---- ---- ---- ---- .6205 +.0020 .6185 395 ---- ---- ---- ---- .6000 +.0025 .5975 400 ---- ---- ---- ---- .5795 +.0020 .5775 405 ---- ---- ---- ---- .5600 +.0020 .5580 410 ---- ---- ---- ---- .5415 +.0025 .5390 415 ---- ---- ---- ---- .5230 +.0020 .5210 420 ---- ---- ---- ---- .5050 +.0020 .5030 425 ---- ---- ---- ---- .4880 +.0020 .4860 430 ---- ---- ---- ---- .4715 +.0020 .4695 435 ---- ---- ---- ---- .4555 +.0020 .4535 440 ---- ---- ---- ---- .4395 +.0015 .4380 445 ---- ---- ---- ---- .4245 +.0015 .4230 450 ---- ---- ---- ---- .4100 +.0015 .4085 455 ---- ---- ---- ---- .3960 +.0015 .3945 460 ---- ---- ---- ---- .3825 +.0015 .3810 465 ---- ---- ---- ---- .3695 +.0015 .3680 470 ---- ---- ---- ---- .3565 +.0015 .3550 475 ---- ---- ---- ---- .3445 +.0015 .3430 480 ---- ---- ---- ---- .3325 +.0015 .3310 485 ---- ---- ---- ---- .3210 +.0015 .3195 490 ---- ---- ---- ---- .3100 +.0015 .3085 495 ---- ---- ---- ---- .2990 +.0010 .2980 500 ---- ---- ---- ---- .2890 +.0015 .2875 505 ---- ---- ---- ---- .2790 +.0015 .2775 510 ---- ---- ---- ---- .2690 +.0010 .2680 525 ---- ---- ---- ---- .2420 +.0010 .2410 550 ---- ---- ---- ---- .2030 +.0010 .2020 575 ---- ---- ---- ---- .1700 +.0005 .1695 600 ---- ---- ---- ---- .1425 +.0005 .1420 625 ---- ---- ---- ---- .1195 +.0005 .1190 650 ---- ---- ---- ---- .1005 +.0005 .1000 675 ---- ---- ---- ---- .0840 UNCH .0840 700 ---- ---- ---- ---- .0710 +.0005 .0705 725 ---- ---- ---- ---- .0595 UNCH .0595 750 ---- ---- ---- ---- .0505 +.0005 .0500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1499 2185 67683 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 .0005A .0005A .0005 UNCH 4 .0005 2 206 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 UNCH .0005 9 285 ---- ---- ---- ---- .0005 UNCH .0005 400 290 ---- ---- ---- ---- .0005 UNCH .0005 46 295 ---- ---- ---- ---- .0005 UNCH .0005 124 300 ---- ---- ---- ---- .0005 UNCH 10 .0005 403 305 ---- ---- ---- ---- .0005 UNCH .0005 1 141 310 ---- ---- ---- ---- .0005 -.0005 .0010 3 315 ---- ---- ---- ---- .0010 UNCH .0010 17 320 ---- ---- ---- ---- .0010 -.0005 .0015 32 325 ---- ---- ---- ---- .0015 UNCH .0015 216 330 ---- ---- ---- ---- .0015 -.0005 .0020 2 268 335 ---- ---- ---- ---- .0020 -.0005 .0025 5 340 ---- .0035B ---- .0035B .0025 -.0005 .0030 572 345 ---- .0045B .0035A .0045B .0030 -.0010 14 .0040 249 350 .0060 .0065B .0045A .0045A .0040 -.0010 1 .0050 582 355 ---- .0090B .0055A .0090B .0055 -.0015 .0070 177 360 ---- .0120B .0075A .0120B .0075 -.0015 .0090 1 733 364 ---- .0160B .0095A .0160B .0095 -.0025 .0120 133 365 .0165 .0175B .0100A .0100A .0100 -.0025 2 .0125 299 366 ---- .0185B .0110A .0185B .0110 -.0025 .0135 33 367 ---- .0200B .0110A .0200B .0115 -.0030 14 .0145 62 368 ---- .0215B .0120A .0215B .0125 -.0030 .0155 5 44 369 ---- .0230B .0130A .0230B .0130 -.0035 .0165 35 370 .0180 .0245B .0140A .0195B .0140 -.0035 1 .0175 8 1265 371 ---- .0260B .0150A .0260B .0150 -.0040 .0190 15 372 ---- .0280B .0155A .0280B .0160 -.0045 .0205 5 25 373 ---- .0295B .0170A .0295B .0175 -.0040 .0215 5 35 374 ---- .0320B .0175A .0315B .0185 -.0045 .0230 5 40 375 ---- .0335B .0190A .0335B .0200 -.0050 225 .0250 5 728 376 ---- .0360B .0205A .0360B .0210 -.0055 .0265 2 71 377 ---- .0385B .0220A .0385B .0225 -.0055 .0280 72 378 ---- .0410B .0235A .0410B .0245 -.0055 .0300 1 154 379 .0330 .0435B .0245A .0435B .0260 -.0060 2 .0320 6 252 380 .0410 .0460B .0265A .0280A .0275 -.0065 161 .0340 15 901 381 ---- .0490B .0285A .0490B .0295 -.0070 .0365 67 382 .0325 .0520B .0305A .0320A .0315 -.0070 264 .0385 99 383 ---- .0550B .0325A .0550B .0340 -.0070 .0410 10 84 384 .0545 .0585B .0345A .0345A .0360 -.0075 5 .0435 1 90 385 .0430 .0615B .0370A .0370A .0385 -.0080 143 .0465 15 849 386 ---- .0655B .0395A .0655B .0410 -.0085 .0495 5 98 387 .0450 .0695B .0420A .0420A .0435 -.0090 7 .0525 48 388 .0555 .0735B .0450A .0450A .0465 -.0095 47 .0560 42 389 ---- .0770B .0475A .0770B .0495 -.0100 .0595 38 390 .0625 .0820B .0510A .0515 .0525 -.0105 230 .0630 250 451 391 ---- .0865B .0545A .0865B .0560 -.0110 .0670 1 46 392 .0700 .0910B .0575A .0575A .0595 -.0115 50 .0710 21 393 ---- .0960B .0615A .0960B .0635 -.0115 .0750 10 174 394 .0760 .1010B .0655A .0835B .0675 -.0120 90 .0795 95 395 .1050 .1060B .0695A .0695A .0715 -.0125 92 .0840 17 534 396 .0875 .1110B .0735A .0735A .0755 -.0130 5 .0885 71 143 397 .0970 .1165B .0780A .0780A .0805 -.0130 18 .0935 16 398 ---- .1225B .0830A .1225B .0850 -.0135 .0985 17 399 ---- .1285B .0875A .1285B .0900 -.0140 14 .1040 2 47 400 .1035 .1345B .0920A .1040B .0950 -.0145 44 .1095 24 1622 401 .0985 .1405B .0980A .1030B .1005 -.0145 20 .1150 53 402 ---- .1470B .1035A .1470B .1060 -.0145 1 .1205 72 403 ---- .1540B .1090A .1540B .1120 -.0150 .1270 10 79 404 .1485 .1610B .1150A .1505B .1180 -.0150 5 .1330 47 405 ---- .1675B .1205A .1205A .1240 -.0155 1 .1395 12 483 406 ---- .1745B .1270A .1745B .1305 -.0155 .1460 114 407 ---- .1820B .1340A .1820B .1370 -.0155 .1525 105 408 ---- .1895B .1410A .1410A .1440 -.0155 .1595 310 409 ---- .1970B .1475A .1475A .1510 -.0155 .1665 86 410 ---- .2045B .1545A .1545A .1580 -.0160 .1740 198 411 ---- .2115B .1615A .1615A .1650 -.0160 .1810 61 412 ---- .2190B .1685A .1685A .1725 -.0160 .1885 7 413 ---- .2270B .1760A .1760A .1800 -.0160 .1960 23 414 ---- .2355B .1835A .1835A .1875 -.0160 .2035 2 415 ---- .2385B .1910A .2380B .1955 -.0160 .2115 217 416 ---- .2490B .2050A .2455B .2030 -.0160 .2190 15 417 ---- .2575B .2130A .2575B .2110 -.0160 .2270 1 418 ---- .2635B .2210A .2590B .2195 -.0160 .2355 7 419 ---- .2630B .2275A .2610B .2275 -.0160 .2435 1 420 ---- .2880B .2310A .2880B .2360 -.0160 .2520 143 421 ---- .2655B .2455A .2655B .2440 -.0165 .2605 422 ---- ---- .2525A .2525A .2525 -.0165 .2690 1 423 ---- ---- .2625A .2625A .2615 -.0160 .2775 11 424 ---- ---- ---- ---- .2700 -.0165 .2865 425 ---- ---- ---- ---- .2785 -.0165 .2950 168 426 ---- ---- ---- ---- .2875 -.0165 .3040 427 ---- ---- ---- ---- .2965 -.0165 .3130 2 428 ---- ---- ---- ---- .3055 -.0165 .3220 1 429 .3500 .3500 .3500 .3500 .3145 -.0165 1 .3310 1 430 ---- .3790B .3185A .3185A .3235 -.0165 .3400 21 431 ---- .3880B .3275A .3275A .3330 -.0165 .3495 432 ---- ---- ---- ---- .3420 -.0165 .3585 433 ---- ---- ---- ---- .3515 -.0165 .3680 434 ---- ---- ---- ---- .3610 -.0165 .3775 435 ---- ---- ---- ---- .3705 -.0160 .3865 2 436 ---- ---- ---- ---- .3800 -.0160 .3960 437 ---- ---- ---- ---- .3895 -.0160 .4055 1 438 ---- ---- ---- ---- .3990 -.0160 .4150 439 ---- ---- ---- ---- .4085 -.0160 .4245 440 ---- .4745B .4125A .4125A .4180 -.0165 .4345 1 441 ---- ---- ---- ---- .4280 -.0160 .4440 442 ---- ---- ---- ---- .4375 -.0160 .4535 1 443 ---- ---- ---- ---- .4475 -.0160 .4635 444 ---- ---- ---- ---- .4570 -.0160 .4730 445 ---- ---- ---- ---- .4670 -.0160 .4830 15 446 ---- ---- ---- ---- .4765 -.0160 .4925 447 ---- ---- ---- ---- .4865 -.0160 .5025 448 ---- ---- ---- ---- .4965 -.0155 .5120 450 ---- .5720B .5100A .5100A .5160 -.0155 .5315 2 455 ---- ---- ---- ---- .5655 -.0155 .5810 1 460 ---- ---- ---- ---- .6150 -.0155 .6305 1 465 ---- ---- ---- ---- .6645 -.0155 .6800 470 ---- ---- ---- ---- .7140 -.0160 .7300 475 ---- ---- ---- ---- .7640 -.0155 .7795 480 ---- ---- ---- ---- .8140 -.0155 .8295 485 ---- ---- ---- ---- .8635 -.0160 .8795 490 ---- ---- ---- ---- .9135 -.0160 .9295 495 ---- ---- ---- ---- .9635 -.0155 .9790 500 ---- ---- ---- ---- 1.0135 -.0155 1.0290 505 ---- ---- ---- ---- 1.0635 -.0155 1.0790 510 ---- ---- ---- ---- 1.1135 -.0155 1.1290 515 ---- ---- ---- ---- 1.1635 -.0155 1.1790 520 ---- ---- ---- ---- 1.2135 -.0155 1.2290 525 ---- ---- ---- ---- 1.2635 -.0155 1.2790 530 ---- ---- ---- ---- 1.3135 -.0155 1.3290 535 ---- ---- ---- ---- 1.3635 -.0155 1.3790 540 ---- ---- ---- ---- 1.4135 -.0155 1.4290 545 ---- ---- ---- ---- 1.4635 -.0155 1.4790 550 ---- ---- ---- ---- 1.5135 -.0155 1.5290 555 ---- ---- ---- ---- 1.5635 -.0155 1.5790 560 ---- ---- ---- ---- 1.6135 -.0155 1.6290 565 ---- ---- ---- ---- 1.6635 -.0155 1.6790 570 ---- ---- ---- ---- 1.7135 -.0155 1.7290 575 ---- ---- ---- ---- 1.7635 -.0155 1.7790 580 ---- ---- ---- ---- 1.8135 -.0155 1.8290 600 ---- ---- ---- ---- 2.0135 -.0155 2.0290 625 ---- ---- ---- ---- 2.2635 -.0155 2.2790 650 ---- ---- ---- ---- 2.5135 -.0155 2.5290 675 ---- ---- ---- ---- 2.7635 -.0155 2.7790 700 ---- ---- ---- ---- 3.0135 -.0155 3.0290 725 ---- ---- ---- ---- 3.2635 -.0155 3.2790 750 ---- ---- ---- ---- 3.5135 -.0155 3.5290 775 ---- ---- ---- ---- 3.7635 -.0155 3.7790 800 ---- ---- ---- ---- 4.0135 -.0155 4.0290 825 ---- ---- ---- ---- 4.2635 -.0155 4.2790 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0005 .0010 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 6 255 ---- ---- ---- ---- .0010 -.0005 .0015 1 260 ---- ---- ---- ---- .0015 UNCH .0015 265 ---- ---- ---- ---- .0015 UNCH .0015 270 ---- ---- ---- ---- .0015 -.0005 .0020 275 ---- ---- ---- ---- .0020 UNCH .0020 2 280 ---- ---- .0020A .0020A .0020 -.0005 1 .0025 7 285 ---- ---- ---- ---- .0020 -.0005 .0025 290 ---- ---- .0025A .0025A .0025 -.0005 .0030 10 295 ---- ---- ---- ---- .0025 -.0005 .0030 5 300 ---- ---- ---- ---- .0030 -.0005 .0035 40 305 ---- ---- ---- ---- .0035 -.0005 .0040 1 310 ---- ---- ---- ---- .0040 -.0005 .0045 9 315 ---- ---- ---- ---- .0050 -.0005 .0055 42 320 ---- ---- ---- ---- .0055 -.0010 28 .0065 14 325 ---- .0085B ---- .0085B .0070 -.0005 .0075 36 330 ---- .0110B .0090A .0110B .0085 -.0010 1 .0095 18 134 335 ---- .0140B .0110A .0140B .0105 -.0015 .0120 17 340 .0175 .0185 .0135A .0135A .0135 -.0015 14 .0150 10 648 345 ---- .0225B .0170A .0225B .0170 -.0015 23 .0185 11 48 350 .0245 .0285B .0210A .0210A .0210 -.0025 1 .0235 55 397 355 ---- .0355B .0265A .0355B .0265 -.0030 .0295 200 360 ---- .0440B .0330A .0440B .0330 -.0040 1 .0370 1 625 365 ---- .0545B .0410A .0545B .0410 -.0045 .0455 100 173 366 ---- .0570B .0425A .0570B .0430 -.0045 .0475 35 367 ---- .0595B .0445A .0590B .0450 -.0045 .0495 63 368 ---- .0615B .0465A .0615B .0470 -.0045 2 .0515 22 369 ---- .0645B .0485A .0645B .0490 -.0050 .0540 5 26 370 ---- .0670B .0505A .0670B .0510 -.0050 .0560 2 143 371 ---- .0695B .0525A .0695B .0530 -.0055 .0585 5 30 372 ---- .0725B .0545A .0725B .0555 -.0055 .0610 35 373 ---- .0750B .0570A .0750B .0575 -.0055 .0630 35 374 ---- .0780B .0590A .0780B .0600 -.0060 .0660 45 375 ---- .0815B .0615A .0815B .0625 -.0060 .0685 1 124 376 ---- .0845B .0640A .0845B .0650 -.0060 .0710 35 377 ---- .0875B .0665A .0875B .0675 -.0065 .0740 43 378 .0790 .0905B .0695A .0695A .0705 -.0065 3 .0770 30 379 ---- .0945B .0720A .0945B .0730 -.0070 .0800 11 380 .0855 .0980B .0750A .0750A .0760 -.0070 8 .0830 10 1563 381 ---- .1010B .0780A .1010B .0790 -.0070 .0860 5 382 ---- .1050B .0810A .1050B .0820 -.0075 .0895 13 383 ---- .1090B .0840A .1090B .0855 -.0075 .0930 10 384 ---- .1130B .0875A .1130B .0885 -.0080 .0965 6 385 .1035 .1170B .0905A .0905A .0920 -.0080 10 .1000 1 571 386 ---- .1210B .0940A .1210B .0955 -.0080 .1035 2 387 ---- .1255B .0975A .1255B .0990 -.0085 .1075 388 ---- .1295B .1015A .1295B .1030 -.0080 .1110 389 ---- .1335B .1050A .1335B .1065 -.0085 .1150 2 7 390 .1235 .1385B .1090A .1245B .1105 -.0090 14 .1195 31 526 391 ---- .1435B .1130A .1435B .1145 -.0090 .1235 10 24 392 ---- .1480B .1170A .1480B .1190 -.0090 .1280 19 393 ---- .1530B .1215A .1530B .1235 -.0090 .1325 2 394 ---- .1580B .1260A .1575B .1275 -.0095 .1370 1 40 395 .1465 .1630B .1300A .1300A .1325 -.0090 34 .1415 1 51 396 ---- .1675B .1350A .1675B .1370 -.0095 .1465 19 397 ---- .1735B .1395A .1735B .1415 -.0095 .1510 37 398 ---- .1790B .1440A .1790B .1465 -.0095 .1560 399 ---- .1845B .1490A .1845B .1515 -.0100 .1615 45 400 ---- .1900B .1540A .1895B .1565 -.0100 .1665 10 292 401 ---- .1960B .1595A .1960B .1615 -.0105 .1720 6 402 ---- .2015B .1645A .2015B .1670 -.0105 .1775 6 403 ---- .2075B .1700A .2075B .1720 -.0110 .1830 404 ---- .2135B .1755A .2135B .1775 -.0115 .1890 32 405 ---- .2190B .1810A .2190B .1835 -.0110 .1945 95 406 ---- .2260B .1865A .2255B .1890 -.0115 .2005 30 407 ---- .2325B .1925A .2320B .1950 -.0115 .2065 12 408 ---- .2390B .1985A .2380B .2010 -.0115 .2125 409 ---- .2455B .2045A .2450B .2070 -.0120 .2190 22 410 ---- .2515B .2100A .2515B .2135 -.0115 .2250 10 111 411 ---- .2590B .2165A .2580B .2195 -.0120 .2315 1 412 ---- .2660B .2230A .2650B .2260 -.0120 .2380 1 413 ---- .2720B .2295A .2720B .2325 -.0120 .2445 414 ---- .2800B .2360A .2790B .2395 -.0115 .2510 6 415 ---- .2870B .2435A .2860B .2460 -.0120 .2580 1 8 416 ---- .2940B .2500A .2935B .2530 -.0115 .2645 417 ---- .3015B .2570A .3010B .2600 -.0115 .2715 26 418 ---- .3080B .2640A .3080B .2670 -.0115 .2785 419 ---- .3160B .2710A .3160B .2740 -.0120 .2860 420 ---- .3235B .2780A .3235B .2815 -.0115 .2930 48 421 ---- .3315B .2850A .3310B .2885 -.0120 .3005 7 422 ---- .3390B .2925A .3390B .2960 -.0120 .3080 423 ---- .3465B .3000A .3465B .3035 -.0120 .3155 424 ---- .3545B .3075A .3545B .3110 -.0120 .3230 8 425 .3110 .3580B .3110 .3205B .3185 -.0125 1 .3310 193 426 ---- .3655B .3225A .3595B .3260 -.0125 .3385 427 ---- .3730B .3300A .3730B .3340 -.0125 .3465 428 ---- .3810B .3380A .3810B .3420 -.0125 .3545 429 ---- .3900B .3460A .3840B .3495 -.0130 .3625 430 ---- .4035B .3540A .4035B .3575 -.0130 .3705 25 431 ---- .4120B .3620A .4115B .3660 -.0125 .3785 432 ---- .4150B .3750A .4090B .3740 -.0125 .3865 433 ---- .4235B .3830A .4230B .3820 -.0130 .3950 1 434 ---- .4320B .3915A .4315B .3905 -.0130 .4035 435 ---- .4400B .3995A .4400B .3985 -.0130 .4115 11 436 ---- .4485B .4080A .4485B .4070 -.0130 .4200 440 .4855 .4895B .4365A .4890B .4410 -.0130 2 .4540 4 445 ---- ---- ---- ---- .4850 -.0130 .4980 1 450 ---- .5800B .5250A .5800B .5295 -.0135 .5430 7 455 ---- ---- ---- ---- .5755 -.0130 .5885 3 460 ---- ---- ---- ---- .6220 -.0130 .6350 4 465 ---- ---- ---- ---- .6695 -.0125 .6820 2 470 ---- .7690B .7115A .7115A .7170 -.0130 .7300 1 475 ---- ---- ---- ---- .7655 -.0125 .7780 2 480 ---- .8665B .8080A .8660B .8140 -.0125 .8265 2 485 ---- ---- ---- ---- .8630 -.0120 .8750 1 490 ---- .9645B .9060A .9640B .9120 -.0120 .9240 1 495 ---- ---- ---- ---- .9610 -.0125 .9735 1 500 ---- ---- ---- ---- 1.0105 -.0125 1.0230 1 505 ---- ---- ---- ---- 1.0600 -.0125 1.0725 510 ---- ---- ---- ---- 1.1095 -.0125 1.1220 515 ---- ---- ---- ---- 1.1590 -.0125 1.1715 520 ---- ---- ---- ---- 1.2090 -.0125 1.2215 1 525 ---- ---- ---- ---- 1.2590 -.0120 1.2710 530 ---- ---- ---- ---- 1.3085 -.0125 1.3210 2 535 ---- ---- ---- ---- 1.3585 -.0125 1.3710 540 ---- ---- ---- ---- 1.4085 -.0125 1.4210 1 545 ---- ---- ---- ---- 1.4585 -.0125 1.4710 550 ---- ---- ---- ---- 1.5085 -.0125 1.5210 1 555 ---- ---- ---- ---- 1.5585 -.0125 1.5710 560 ---- ---- ---- ---- 1.6085 -.0125 1.6210 565 ---- ---- ---- ---- 1.6585 -.0125 1.6710 570 ---- ---- ---- ---- 1.7085 -.0125 1.7210 575 ---- ---- ---- ---- 1.7585 -.0125 1.7710 580 ---- ---- ---- ---- 1.8085 -.0125 1.8210 600 ---- ---- ---- ---- 2.0085 -.0125 2.0210 625 ---- ---- ---- ---- 2.2585 -.0125 2.2710 650 ---- ---- ---- ---- 2.5085 -.0125 2.5210 675 ---- ---- ---- ---- 2.7585 -.0125 2.7710 700 ---- ---- ---- ---- 3.0085 -.0125 3.0210 725 ---- ---- ---- ---- 3.2585 -.0125 3.2710 750 ---- ---- ---- ---- 3.5085 -.0125 3.5210 775 ---- ---- ---- ---- 3.7585 -.0125 3.7710 800 ---- ---- ---- ---- 4.0085 -.0125 4.0210 825 ---- ---- ---- ---- 4.2585 -.0125 4.2710 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 ---- ---- ---- ---- .0010 +.0005 .0005 25 220 ---- ---- ---- ---- .0015 +.0005 .0010 225 ---- ---- ---- ---- .0015 +.0005 .0010 230 ---- ---- ---- ---- .0020 +.0005 .0015 235 .0015 .0015 .0015 .0015 .0020 +.0005 1 .0015 23 240 ---- ---- ---- ---- .0025 +.0005 .0020 245 ---- ---- ---- ---- .0025 +.0005 .0020 250 ---- ---- ---- ---- .0030 +.0005 .0025 255 ---- ---- ---- ---- .0030 +.0005 .0025 260 ---- ---- ---- ---- .0035 +.0005 .0030 65 265 ---- ---- ---- ---- .0035 UNCH .0035 270 ---- ---- ---- ---- .0040 UNCH .0040 275 ---- ---- ---- ---- .0045 -.0005 .0050 1 280 ---- ---- ---- ---- .0050 -.0005 .0055 285 ---- ---- ---- ---- .0055 -.0005 .0060 290 ---- ---- ---- ---- .0060 -.0010 .0070 295 ---- ---- .0075A .0075A .0070 -.0010 .0080 50 300 ---- ---- .0085A .0085A .0080 -.0015 .0095 2207 305 ---- ---- .0100A .0100A .0090 -.0020 .0110 310 ---- ---- .0115A .0115A .0110 -.0015 .0125 21 315 ---- .0155B .0135A .0155B .0130 -.0015 .0145 19 320 ---- .0180B .0160A .0180B .0155 -.0020 .0175 119 325 ---- .0220B .0185A .0220B .0185 -.0020 .0205 420 330 ---- .0270B .0220A .0270B .0225 -.0015 .0240 71 335 ---- .0320B .0265A .0320B .0265 -.0020 .0285 36 340 ---- .0385B .0315A .0385B .0320 -.0020 .0340 33 345 ---- .0465B .0375A .0465B .0380 -.0030 .0410 10 76 350 .0505 .0555B .0445A .0445A .0450 -.0035 10 .0485 12 939 355 ---- .0655B .0530A .0655B .0535 -.0040 .0575 25 360 .0640 .0765B .0625A .0630A .0630 -.0045 10 .0675 151 365 ---- .0895B .0735A .0895B .0745 -.0050 .0795 7 20 370 .1000 .1055B .0865A .1055B .0870 -.0055 6 .0925 10 185 375 ---- .1220B .1010A .1220B .1015 -.0065 .1080 10 725 378 ---- ---- ---- .1110A .1115 ---- ---- 379 ---- ---- ---- .1145A .1145 ---- ---- 380 ---- .1410B .1175A .1410B .1180 -.0070 .1250 20 50 381 ---- ---- ---- .1210A .1215 ---- ---- 382 ---- ---- ---- .1250A .1250 ---- ---- 383 ---- ---- ---- .1285A .1290 ---- ---- 384 ---- ---- ---- .1320A .1325 ---- ---- 385 ---- .1615B .1355A .1615B .1365 -.0075 1 .1440 100 386 ---- .1660B .1400A .1660B .1405 -.0075 .1480 387 ---- .1705B .1440A .1705B .1445 -.0075 .1520 388 ---- .1750B .1480A .1750B .1485 -.0075 .1560 389 ---- .1795B .1520A .1795B .1530 -.0075 .1605 390 ---- .1845B .1565A .1845B .1570 -.0080 .1650 10 534 391 ---- .1890B .1605A .1890B .1615 -.0080 1 .1695 392 ---- .1935B .1650A .1935B .1660 -.0080 .1740 393 ---- .1985B .1695A .1985B .1705 -.0080 .1785 394 ---- .2040B .1740A .2040B .1750 -.0085 .1835 395 ---- .2095B .1785A .2095B .1795 -.0085 .1880 51 396 ---- .2145B .1835A .2145B .1845 -.0085 .1930 397 ---- .2200B .1885A .2200B .1895 -.0085 .1980 398 ---- .2250B .1930A .2250B .1945 -.0085 .2030 7 7 399 ---- .2305B .1980A .2305B .1995 -.0085 .2080 2 4 400 ---- .2360B .2030A .2360B .2045 -.0090 .2135 417 401 ---- .2420B .2085A .2420B .2100 -.0090 .2190 402 ---- .2475B .2135A .2475B .2150 -.0090 .2240 403 ---- .2535B .2190A .2535B .2205 -.0090 .2295 404 ---- .2585B .2245A .2585B .2260 -.0095 .2355 405 ---- .2650B .2300A .2645B .2315 -.0095 .2410 1 58 406 ---- .2715B .2355A .2715B .2375 -.0090 .2465 10 30 407 ---- .2775B .2410A .2770B .2430 -.0095 .2525 408 ---- .2835B .2470A .2830B .2490 -.0095 .2585 409 ---- .2900B .2525A .2895B .2545 -.0100 .2645 10 10 410 ---- .2960B .2585A .2955B .2605 -.0100 .2705 56 411 ---- .3025B .2645A .3020B .2665 -.0100 .2765 412 ---- .3090B .2700A .3085B .2725 -.0105 .2830 413 ---- .3160B .2770A .3150B .2785 -.0105 .2890 414 ---- .3225B .2830A .3215B .2850 -.0105 .2955 415 ---- .3290B .2890A .3285B .2910 -.0110 .3020 14 416 ---- .3360B .2955A .3355B .2975 -.0110 .3085 417 ---- .3430B .3020A .3420B .3040 -.0110 .3150 418 ---- .3500B .3085A .3490B .3105 -.0115 .3220 419 ---- .3570B .3155A .3560B .3170 -.0115 .3285 420 ---- .3640B .3220A .3630B .3240 -.0115 .3355 62 421 ---- .3710B .3295A .3700B .3310 -.0110 .3420 422 ---- .3780B .3360A .3775B .3380 -.0110 .3490 423 ---- .3855B .3430A .3845B .3450 -.0110 .3560 424 ---- .3930B .3500A .3920B .3520 -.0115 .3635 425 ---- .4005B .3570A .3995B .3590 -.0115 .3705 520 426 ---- .4080B .3645A .4070B .3665 -.0110 .3775 427 ---- .4145B .3715A .4145B .3740 -.0110 .3850 428 ---- .4230B .3790A .4220B .3810 -.0115 .3925 429 ---- .4300B .3860A .4295B .3885 -.0115 .4000 430 ---- .4375B .3935A .4375B .3960 -.0115 .4075 18 435 ---- .4750B .4310A .4750B .4345 -.0110 .4455 440 ---- .5180B .4705A .5175B .4740 -.0110 .4850 445 ---- .5545B .5145A .5540B .5145 -.0115 .5260 8 450 ---- .6030B .5525A .6025B .5565 -.0115 .5680 455 ---- .6185B .5990A .6185B .5990 -.0120 .6110 460 ---- ---- ---- ---- .6430 -.0120 .6550 465 ---- ---- ---- ---- .6875 -.0120 .6995 470 ---- .7825B .7285A .7820B .7325 -.0125 .7450 1 475 ---- ---- ---- ---- .7785 -.0125 .7910 480 ---- .8760B .8205A .8755B .8250 -.0125 .8375 3 485 ---- ---- ---- ---- .8725 -.0120 .8845 490 ---- .9715B .9150A .9710B .9200 -.0120 .9320 5 495 ---- ---- ---- ---- .9675 -.0125 .9800 1 500 ---- 1.0680B 1.0110A 1.0675B 1.0160 -.0125 1.0285 4 505 ---- ---- ---- ---- 1.0645 -.0125 1.0770 510 ---- ---- ---- ---- 1.1130 -.0125 1.1255 515 ---- ---- ---- ---- 1.1620 -.0125 1.1745 520 ---- 1.2640B 1.2060A 1.2635B 1.2110 -.0125 1.2235 6 525 ---- ---- ---- ---- 1.2605 -.0125 1.2730 530 ---- ---- ---- ---- 1.3100 -.0125 1.3225 2 535 ---- ---- ---- ---- 1.3595 -.0125 1.3720 540 ---- ---- ---- ---- 1.4090 -.0125 1.4215 3 545 ---- ---- ---- ---- 1.4590 -.0125 1.4715 550 ---- ---- ---- ---- 1.5085 -.0125 1.5210 555 ---- ---- ---- ---- 1.5585 -.0125 1.5710 560 ---- ---- ---- ---- 1.6085 -.0125 1.6210 1 565 ---- ---- ---- ---- 1.6585 -.0125 1.6710 570 ---- ---- ---- ---- 1.7085 -.0125 1.7210 3 575 ---- ---- ---- ---- 1.7585 -.0125 1.7710 580 ---- ---- ---- ---- 1.8085 -.0125 1.8210 600 ---- ---- ---- ---- 2.0085 -.0125 2.0210 625 ---- ---- ---- ---- 2.2585 -.0125 2.2710 650 ---- ---- ---- ---- 2.5085 -.0125 2.5210 675 ---- ---- ---- ---- 2.7585 -.0125 2.7710 700 ---- ---- ---- ---- 3.0085 -.0125 3.0210 725 ---- ---- ---- ---- 3.2585 -.0125 3.2710 750 ---- ---- ---- ---- 3.5085 -.0125 3.5210 775 ---- ---- ---- ---- 3.7585 -.0125 3.7710 800 ---- ---- ---- ---- 4.0085 -.0125 4.0210 825 ---- ---- ---- ---- 4.2585 -.0125 4.2710 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0030 UNCH .0030 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0035 -.0005 .0040 250 ---- ---- ---- ---- .0040 -.0005 .0045 255 ---- ---- ---- ---- .0045 UNCH .0045 10 260 ---- ---- ---- ---- .0050 UNCH .0050 265 ---- ---- ---- ---- .0055 -.0005 .0060 270 ---- ---- ---- ---- .0065 UNCH .0065 275 ---- ---- ---- ---- .0070 UNCH .0070 4 280 ---- ---- ---- ---- .0080 UNCH .0080 1 6 285 ---- ---- ---- ---- .0090 -.0005 .0095 290 ---- .0110B ---- .0110B .0105 UNCH .0105 295 ---- .0130B ---- .0130B .0120 -.0005 .0125 6 300 ---- .0155B ---- .0155B .0135 -.0010 .0145 305 ---- .0180B ---- .0180B .0160 -.0010 .0170 310 ---- .0215B .0195A .0215B .0185 -.0015 .0200 3 315 ---- .0255B .0230A .0255B .0220 -.0015 .0235 1 18 320 .0275 .0305B .0270A .0280B .0260 -.0015 2 .0275 39 325 ---- .0355B .0315A .0355B .0305 -.0020 .0325 330 ---- .0415B .0365A .0415B .0355 -.0025 .0380 10 12 335 ---- .0485B .0430A .0485B .0415 -.0030 .0445 25 340 ---- .0570B .0500A .0570B .0490 -.0025 .0515 24 56 345 ---- .0665B .0580A .0665B .0570 -.0030 .0600 350 ---- .0770B .0670A .0770B .0660 -.0035 .0695 1 11 355 ---- .0885B .0775A .0885B .0765 -.0040 .0805 10 360 ---- .1015B .0890A .1015B .0880 -.0045 .0925 10 365 ---- .1165B .1020A .1165B .1015 -.0045 .1060 10 370 ---- .1330B .1165A .1330B .1160 -.0050 .1210 375 ---- .1510B .1325A .1510B .1320 -.0055 .1375 3 380 ---- .1710B .1505A .1705B .1500 -.0060 .1560 385 ---- .1925B .1700A .1920B .1695 -.0065 .1760 25 39 390 ---- .2160B .1910A .2155B .1910 -.0070 .1980 6 12 395 ---- .2410B .2140A .2405B .2140 -.0075 .2215 5 5 400 ---- .2680B .2385A .2675B .2390 -.0080 .2470 46 405 ---- .2965B .2650A .2960B .2655 -.0085 .2740 9 410 ---- .3265B .2935A .3260B .2945 -.0080 .3025 150 415 ---- .3585B .3235A .3580B .3245 -.0090 .3335 110 420 ---- .3920B .3550A .3910B .3565 -.0090 .3655 11 425 ---- .4270B .3880A .4265B .3900 -.0090 .3990 430 ---- .4630B .4230A .4625B .4250 -.0095 .4345 435 ---- .4995B .4590A .4995B .4615 -.0095 .4710 440 ---- .5385B .4965A .5385B .4990 -.0095 .5085 1 445 ---- .5740B .5350A .5735B .5380 -.0095 .5475 450 ---- .6195B .5750A .6195B .5780 -.0100 .5880 455 ---- .6560B .6205A .6560B .6185 -.0105 .6290 460 ---- .6990B .6620A .6990B .6605 -.0105 .6710 465 ---- .7420B .7045A .7375B .7035 -.0100 .7135 470 ---- .7925B .7435A .7925B .7470 -.0105 .7575 475 ---- ---- ---- ---- .7910 -.0105 .8015 480 ---- .8830B .8320A .8825B .8360 -.0105 .8465 485 ---- ---- ---- ---- .8815 -.0105 .8920 490 ---- .9755B .9235A .9750B .9275 -.0105 .9380 495 ---- ---- ---- ---- .9740 -.0110 .9850 500 ---- 1.0695B 1.0165A 1.0695B 1.0210 -.0110 1.0320 505 ---- ---- ---- ---- 1.0685 -.0105 1.0790 510 ---- ---- ---- ---- 1.1160 -.0110 1.1270 515 ---- ---- ---- ---- 1.1640 -.0110 1.1750 520 ---- 1.2620B 1.2075A 1.2615B 1.2120 -.0115 1.2235 525 ---- ---- ---- ---- 1.2605 -.0115 1.2720 530 ---- 1.3595B 1.3045A 1.3595B 1.3095 -.0110 1.3205 535 ---- ---- ---- ---- 1.3585 -.0110 1.3695 540 ---- 1.4580B 1.4020A 1.4580B 1.4075 -.0110 1.4185 545 ---- ---- ---- ---- 1.4565 -.0110 1.4675 550 ---- ---- ---- ---- 1.5060 -.0110 1.5170 555 ---- ---- ---- ---- 1.5555 -.0110 1.5665 560 ---- ---- ---- ---- 1.6050 -.0110 1.6160 565 ---- ---- ---- ---- 1.6550 -.0110 1.6660 570 ---- ---- ---- ---- 1.7045 -.0110 1.7155 575 ---- ---- ---- ---- 1.7545 -.0110 1.7655 580 ---- ---- ---- ---- 1.8045 -.0110 1.8155 600 ---- ---- ---- ---- 2.0045 -.0110 2.0155 625 ---- ---- ---- ---- 2.2545 -.0110 2.2655 650 ---- ---- ---- ---- 2.5045 -.0110 2.5155 675 ---- ---- ---- ---- 2.7545 -.0110 2.7655 700 ---- ---- ---- ---- 3.0045 -.0110 3.0155 725 ---- ---- ---- ---- 3.2545 -.0110 3.2655 750 ---- ---- ---- ---- 3.5045 -.0110 3.5155 775 ---- ---- ---- ---- 3.7545 -.0110 3.7655 800 ---- ---- ---- ---- 4.0045 -.0110 4.0155 825 ---- ---- ---- ---- 4.2545 -.0110 4.2655 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 230 ---- ---- ---- ---- .0035 -.0005 .0040 235 ---- ---- ---- ---- .0040 -.0005 .0045 240 ---- ---- ---- ---- .0045 -.0005 .0050 245 ---- ---- ---- ---- .0055 UNCH .0055 250 ---- ---- ---- ---- .0060 -.0005 .0065 255 ---- ---- ---- ---- .0065 -.0005 .0070 260 ---- ---- ---- ---- .0075 -.0005 .0080 1000 265 ---- ---- ---- ---- .0085 -.0005 .0090 2 270 ---- ---- ---- ---- .0095 -.0005 .0100 400 275 ---- ---- ---- ---- .0110 -.0005 .0115 10 280 ---- ---- ---- ---- .0120 -.0010 .0130 3 285 ---- ---- ---- ---- .0140 -.0010 .0150 2 290 ---- ---- ---- ---- .0160 -.0010 .0170 295 ---- .0200B ---- .0200B .0185 -.0010 .0195 300 ---- .0240B .0225A .0240B .0215 -.0015 .0230 420 305 ---- .0275B .0260A .0275B .0250 -.0015 .0265 2 310 ---- .0325B .0300A .0325B .0290 -.0020 .0310 2000 315 ---- .0380B .0350A .0380B .0340 -.0020 .0360 12 320 ---- .0440B .0405A .0440B .0395 -.0020 .0415 325 ---- .0510B .0465A .0510B .0455 -.0025 .0480 15 330 ---- .0590B .0535A .0590B .0525 -.0025 .0550 8 335 ---- .0680B .0615A .0680B .0600 -.0030 .0630 4 340 ---- .0775B .0700A .0775B .0690 -.0030 .0720 345 ---- .0885B .0800A .0885B .0785 -.0035 .0820 350 ---- .1010B .0900A .1010B .0895 -.0035 .0930 1315 355 ---- .1140B .1025A .1140B .1015 -.0040 .1055 360 ---- .1290B .1155A .1285B .1145 -.0045 .1190 8 365 ---- .1450B .1300A .1445B .1290 -.0050 .1340 370 ---- .1625B .1460A .1625B .1450 -.0055 .1505 20 20 375 ---- .1820B .1635A .1815B .1625 -.0055 .1680 75 380 ---- .2025B .1820A .2025B .1815 -.0060 .1875 14 21 385 ---- .2250B .2025A .2245B .2025 -.0060 .2085 20 390 ---- .2485B .2245A .2485B .2245 -.0065 .2310 12 23 395 ---- .2740B .2480A .2735B .2485 -.0065 .2550 12 13 400 .2730 .3010B .2730 .2745B .2740 -.0070 1 .2810 84 405 .2980 .3295B .2980 .3005B .3010 -.0070 66 .3080 10 410 ---- .3590B .3285A .3590B .3295 -.0070 .3365 250 415 ---- .3905B .3580A .3900B .3595 -.0075 .3670 2 420 ---- .4235B .3895A .4225B .3905 -.0080 .3985 9 425 ---- .4575B .4220A .4570B .4235 -.0080 .4315 34 430 ---- .4925B .4555A .4920B .4575 -.0080 .4655 435 ---- .5295B .4910A .5290B .4925 -.0085 .5010 1 8 440 ---- .5655B .5275A .5655B .5290 -.0085 .5375 10 445 ---- .6040B .5650A .6040B .5665 -.0090 .5755 450 ---- .6440B .6030A .6440B .6050 -.0095 .6145 455 ---- .6805B .6425A .6785B .6445 -.0095 .6540 460 ---- .7215B .6875A .7210B .6850 -.0095 .6945 465 ---- .7555B .7285A .7540B .7260 -.0100 .7360 470 ---- .8110B .7660A .8110B .7680 -.0105 .7785 475 ---- .8415B ---- .8375B .8110 -.0100 .8210 480 ---- .8990B .8515A .8985B .8545 -.0100 .8645 2 485 ---- ---- ---- ---- .8985 -.0105 .9090 490 ---- .9890B .9400A .9885B .9430 -.0105 .9535 495 ---- ---- ---- ---- .9880 -.0110 .9990 500 ---- 1.0810B 1.0305A 1.0810B 1.0335 -.0110 1.0445 505 ---- ---- ---- ---- 1.0795 -.0110 1.0905 510 ---- ---- ---- ---- 1.1260 -.0110 1.1370 515 ---- ---- ---- ---- 1.1730 -.0110 1.1840 520 ---- 1.2690B 1.2165A 1.2685B 1.2200 -.0110 1.2310 525 ---- ---- ---- ---- 1.2675 -.0110 1.2785 530 ---- 1.3650B 1.3115A 1.3650B 1.3155 -.0110 1.3265 535 ---- ---- ---- ---- 1.3635 -.0110 1.3745 540 ---- 1.4615B 1.4080A 1.4615B 1.4115 -.0115 1.4230 545 ---- ---- ---- ---- 1.4600 -.0115 1.4715 550 ---- 1.5590B 1.5050A 1.5585B 1.5090 -.0110 1.5200 555 ---- ---- ---- ---- 1.5580 -.0110 1.5690 560 ---- 1.6575B 1.6030A 1.6570B 1.6070 -.0110 1.6180 565 ---- ---- ---- ---- 1.6565 -.0110 1.6675 570 ---- ---- 1.7010A 1.7010A 1.7055 -.0115 1.7170 575 ---- ---- ---- ---- 1.7555 -.0110 1.7665 580 ---- ---- ---- ---- 1.8050 -.0110 1.8160 600 ---- ---- ---- ---- 2.0045 -.0110 2.0155 625 ---- ---- ---- ---- 2.2545 -.0110 2.2655 650 ---- ---- ---- ---- 2.5045 -.0110 2.5155 675 ---- ---- ---- ---- 2.7545 -.0110 2.7655 700 ---- ---- ---- ---- 3.0045 -.0110 3.0155 725 ---- ---- ---- ---- 3.2545 -.0110 3.2655 750 ---- ---- ---- ---- 3.5045 -.0110 3.5155 775 ---- ---- ---- ---- 3.7545 -.0110 3.7655 800 ---- ---- ---- ---- 4.0045 -.0110 4.0155 825 ---- ---- ---- ---- 4.2545 -.0110 4.2655 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 UNCH .0020 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0045 -.0005 .0050 235 ---- ---- ---- ---- .0050 -.0010 .0060 240 ---- ---- ---- ---- .0055 -.0010 .0065 245 ---- ---- ---- ---- .0065 -.0010 .0075 250 ---- ---- ---- ---- .0075 -.0010 .0085 255 ---- ---- ---- ---- .0085 -.0010 .0095 260 ---- ---- ---- ---- .0100 -.0010 .0110 265 ---- ---- ---- ---- .0115 -.0010 .0125 1 270 ---- ---- ---- ---- .0130 -.0010 .0140 275 ---- ---- ---- ---- .0150 -.0005 .0155 280 ---- ---- ---- ---- .0175 -.0005 .0180 285 ---- ---- ---- ---- .0200 -.0005 .0205 290 ---- .0240B ---- ---- .0230 -.0005 .0235 1 2 295 ---- .0280B ---- .0275B .0265 UNCH .0265 300 ---- .0320B ---- .0320B .0305 UNCH .0305 1 305 ---- .0370B ---- .0365B .0350 -.0005 .0355 310 ---- .0425B ---- .0420B .0400 -.0005 .0405 1 2 315 ---- .0490B ---- .0490B .0455 -.0010 .0465 16 320 ---- .0560B ---- .0560B .0520 -.0015 .0535 5 325 ---- .0640B .0605A .0640B .0590 -.0020 .0610 54 330 ---- .0735B .0680A .0730B .0670 -.0025 .0695 1 335 ---- .0830B .0770A .0830B .0760 -.0025 .0785 340 ---- .0935B .0865A .0935B .0855 -.0030 .0885 312 345 ---- .1060B .0975A .1055B .0965 -.0035 .1000 350 ---- .1190B .1095A .1185B .1085 -.0035 .1120 200 355 ---- .1335B .1225A .1335B .1215 -.0040 .1255 360 ---- .1490B .1365A .1490B .1360 -.0040 .1400 365 ---- .1665B .1520A .1660B .1515 -.0040 .1555 370 ---- .1850B .1690A .1845B .1685 -.0045 .1730 375 ---- .2045B .1875A .2045B .1865 -.0050 .1915 380 ---- .2260B .2070A .2255B .2065 -.0050 .2115 385 ---- .2485B .2280A .2480B .2275 -.0050 .2325 390 ---- .2725B .2505A .2720B .2505 -.0050 .2555 10 395 ---- .2980B .2745A .2975B .2745 -.0055 .2800 400 ---- .3250B .2995A .3245B .2995 -.0060 .3055 20 405 ---- .3530B .3265A .3520B .3265 -.0060 .3325 4 410 ---- .3825B .3545A .3825B .3545 -.0065 .3610 4 415 ---- .4135B .3835A .4130B .3840 -.0070 .3910 420 ---- .4460B .4145A .4455B .4150 -.0075 .4225 425 ---- .4790B .4465A .4785B .4470 -.0075 .4545 4 430 ---- .5140B .4795A .5135B .4805 -.0080 .4885 435 ---- .5495B .5135A .5485B .5155 -.0075 .5230 440 ---- .5865B .5515A .5860B .5510 -.0080 .5590 445 ---- .6220B .5885A .6215B .5880 -.0080 .5960 8 450 ---- .6610B .6260A .6610B .6260 -.0075 .6335 455 ---- .7005B .6645A .7000B .6645 -.0080 .6725 460 ---- .7410B .7035A .7410B .7045 -.0075 .7120 465 ---- .7615B .7440A .7615B .7445 -.0080 .7525 470 ---- .8245B .7845A .8240B .7860 -.0080 .7940 475 ---- ---- ---- ---- .8280 -.0080 .8360 480 ---- .9105B .8685A .9100B .8705 -.0080 .8785 485 ---- ---- ---- ---- .9135 -.0085 .9220 490 ---- .9990B .9550A .9990B .9575 -.0080 .9655 495 ---- ---- ---- ---- 1.0015 -.0085 1.0100 500 ---- 1.0890B 1.0435A 1.0890B 1.0460 -.0085 1.0545 505 ---- ---- ---- ---- 1.0915 -.0080 1.0995 510 ---- ---- ---- ---- 1.1370 -.0085 1.1455 515 ---- ---- ---- ---- 1.1825 -.0085 1.1910 520 ---- 1.2735B 1.2255A 1.2730B 1.2290 -.0085 1.2375 525 ---- ---- ---- ---- 1.2755 -.0085 1.2840 530 ---- 1.3680B 1.3190A 1.3680B 1.3225 -.0085 1.3310 535 ---- ---- ---- ---- 1.3700 -.0085 1.3785 540 ---- 1.4635B 1.4135A 1.4635B 1.4175 -.0085 1.4260 545 ---- ---- ---- ---- 1.4650 -.0090 1.4740 550 ---- 1.5600B 1.5090A 1.5600B 1.5130 -.0090 1.5220 1 555 ---- ---- ---- ---- 1.5615 -.0090 1.5705 560 ---- 1.6570B 1.6055A 1.6570B 1.6100 -.0090 1.6190 565 ---- ---- ---- ---- 1.6585 -.0090 1.6675 570 ---- 1.7545B 1.7030A 1.7545B 1.7075 -.0090 1.7165 575 ---- ---- ---- ---- 1.7565 -.0090 1.7655 580 ---- 1.8530B 1.8010A 1.8530B 1.8055 -.0095 1.8150 600 ---- ---- ---- ---- 2.0035 -.0095 2.0130 625 ---- ---- ---- ---- 2.2530 -.0095 2.2625 650 ---- ---- ---- ---- 2.5030 -.0095 2.5125 675 ---- ---- ---- ---- 2.7530 -.0095 2.7625 700 ---- ---- ---- ---- 3.0030 -.0095 3.0125 725 ---- ---- ---- ---- 3.2530 -.0095 3.2625 750 ---- ---- ---- ---- 3.5030 -.0095 3.5125 775 ---- ---- ---- ---- 3.7530 -.0095 3.7625 800 ---- ---- ---- ---- 4.0030 -.0095 4.0125 825 ---- ---- ---- ---- 4.2530 -.0095 4.2625 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 UNCH .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0055 -.0005 .0060 230 ---- ---- ---- ---- .0060 -.0010 .0070 235 ---- ---- ---- ---- .0070 -.0010 .0080 240 ---- ---- ---- ---- .0080 -.0010 .0090 245 ---- ---- ---- ---- .0095 -.0005 .0100 250 ---- ---- ---- ---- .0110 -.0005 .0115 255 ---- ---- ---- ---- .0125 -.0005 .0130 260 ---- ---- ---- ---- .0140 -.0010 .0150 265 ---- ---- ---- ---- .0160 -.0005 .0165 270 ---- ---- ---- ---- .0180 -.0010 .0190 275 ---- ---- ---- ---- .0205 -.0010 .0215 280 ---- ---- ---- ---- .0235 -.0010 .0245 285 ---- ---- ---- ---- .0270 -.0005 .0275 290 ---- ---- ---- ---- .0305 -.0010 .0315 295 ---- ---- ---- ---- .0350 -.0010 .0360 300 ---- .0415B ---- .0415B .0400 -.0010 .0410 305 ---- .0475B ---- .0475B .0455 -.0010 .0465 310 ---- .0540B ---- .0540B .0515 -.0015 .0530 8 315 ---- .0615B .0600A .0615B .0585 -.0020 .0605 320 ---- .0700B .0675A .0695B .0660 -.0025 .0685 325 ---- .0790B .0755A .0790B .0745 -.0025 .0770 51 330 ---- .0890B .0845A .0885B .0840 -.0025 .0865 5 335 ---- .1000B .0945A .0995B .0940 -.0030 .0970 340 ---- .1120B .1055A .1110B .1050 -.0030 .1080 345 ---- .1255B .1175A .1240B .1175 -.0025 .1200 350 ---- .1390B .1305A .1380B .1305 -.0030 20 .1335 2 355 ---- .1550B .1445A .1525B .1445 -.0030 .1475 360 ---- .1710B .1610A .1695B .1600 -.0030 .1630 365 ---- .1890B .1775A .1885B .1760 -.0035 .1795 370 ---- .2080B .1955A .2070B .1940 -.0035 .1975 375 ---- .2280B .2145A .2275B .2125 -.0040 .2165 380 ---- .2495B .2350A .2490B .2330 -.0040 .2370 385 ---- .2720B .2565A .2720B .2545 -.0040 .2585 390 ---- .2960B .2780A .2960B .2770 -.0050 .2820 395 ---- .3215B .3020A .3215B .3010 -.0050 .3060 400 ---- .3485B .3275A .3460B .3265 -.0055 10 .3320 1 405 ---- .3765B .3555A .3740B .3535 -.0055 .3590 5 15 410 ---- .4060B .3835A .4035B .3815 -.0060 .3875 415 ---- .4365B .4125A .4340B .4110 -.0060 .4170 40 420 ---- .4665B .4425A .4660B .4415 -.0060 .4475 425 ---- .4995B .4755A .4995B .4735 -.0060 .4795 430 ---- .5340B .5080A .5340B .5065 -.0065 .5130 435 ---- .5690B .5415A .5690B .5405 -.0065 .5470 440 ---- .6055B .5765A .6055B .5755 -.0065 .5820 10 445 ---- .6425B .6130A .6425B .6120 -.0065 .6185 450 ---- .6810B .6495A .6805B .6490 -.0065 .6555 455 ---- .7200B .6875A .7195B .6870 -.0070 .6940 460 ---- .7595B .7260A .7595B .7255 -.0075 .7330 465 ---- .8000B .7655A .8000B .7650 -.0075 .7725 470 ---- .8415B .8055A .8410B .8050 -.0080 .8130 475 ---- ---- .8465A .8465A .8460 -.0080 .8540 480 ---- .9260B .8875A .9255B .8875 -.0085 .8960 485 ---- ---- ---- ---- .9300 -.0085 .9385 490 ---- 1.0125B .9725A 1.0120B .9725 -.0090 .9815 495 ---- ---- ---- ---- 1.0160 -.0090 1.0250 500 ---- 1.1010B 1.0590A 1.1010B 1.0595 -.0090 1.0685 505 ---- ---- ---- ---- 1.1040 -.0090 1.1130 510 ---- ---- ---- ---- 1.1485 -.0090 1.1575 515 ---- ---- ---- ---- 1.1940 -.0090 1.2030 520 ---- 1.2830B 1.2380A 1.2825B 1.2395 -.0090 1.2485 525 ---- ---- ---- ---- 1.2850 -.0090 1.2940 530 ---- 1.3760B 1.3300A 1.3760B 1.3315 -.0090 1.3405 535 ---- ---- ---- ---- 1.3780 -.0090 1.3870 540 ---- 1.4700B 1.4230A 1.4700B 1.4250 -.0090 1.4340 545 ---- ---- ---- ---- 1.4720 -.0090 1.4810 550 ---- 1.5650B 1.5175A 1.5650B 1.5195 -.0090 1.5285 555 ---- ---- ---- ---- 1.5670 -.0090 1.5760 560 ---- 1.6610B 1.6125A 1.6610B 1.6150 -.0090 1.6240 565 ---- ---- ---- ---- 1.6630 -.0090 1.6720 570 ---- 1.7575B 1.7085A 1.7570B 1.7115 -.0090 1.7205 575 ---- ---- ---- ---- 1.7600 -.0090 1.7690 580 ---- 1.8550B 1.8055A 1.8545B 1.8085 -.0090 1.8175 600 ---- 2.0405B 2.0010A 2.0405B 2.0045 -.0095 2.0140 625 ---- ---- ---- ---- 2.2530 -.0095 2.2625 650 ---- ---- ---- ---- 2.5030 -.0095 2.5125 675 ---- ---- ---- ---- 2.7530 -.0095 2.7625 700 ---- ---- ---- ---- 3.0030 -.0095 3.0125 725 ---- ---- ---- ---- 3.2530 -.0095 3.2625 750 ---- ---- ---- ---- 3.5030 -.0095 3.5125 775 ---- ---- ---- ---- 3.7530 -.0095 3.7625 800 ---- ---- ---- ---- 4.0030 -.0095 4.0125 825 ---- ---- ---- ---- 4.2530 -.0095 4.2625 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 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0070 -.0005 .0075 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0095 -.0005 .0100 240 ---- ---- ---- ---- .0105 -.0010 .0115 245 ---- ---- ---- ---- .0125 -.0005 .0130 250 ---- ---- ---- ---- .0140 -.0010 .0150 60 60 255 ---- ---- ---- ---- .0160 -.0010 .0170 260 ---- ---- ---- ---- .0185 -.0005 .0190 265 ---- ---- ---- ---- .0210 -.0005 .0215 270 ---- ---- ---- ---- .0240 -.0005 .0245 275 ---- ---- ---- ---- .0270 -.0005 .0275 280 ---- .0315B ---- ---- .0310 UNCH .0310 285 ---- .0360B ---- ---- .0350 UNCH .0350 1 290 ---- .0405B ---- ---- .0400 UNCH .0400 5 295 ---- .0465B ---- .0455B .0450 UNCH .0450 4 300 ---- .0530B ---- .0520B .0510 UNCH .0510 82 85 305 ---- .0595B ---- .0585B .0575 -.0005 .0580 4 310 ---- .0675B .0650A .0660B .0645 -.0010 .0655 3 315 ---- .0760B .0725A .0740B .0720 -.0015 .0735 4 320 ---- .0850B .0805A .0835B .0810 -.0015 .0825 1 325 ---- .0950B .0895A .0935B .0900 -.0020 .0920 1 51 330 ---- .1060B .0995A .1045B .1005 -.0020 .1025 1 335 ---- .1180B .1105A .1170B .1115 -.0025 .1140 1 340 ---- .1305B .1220A .1220A .1235 -.0025 .1260 10 345 ---- .1450B .1350A .1415B .1365 -.0025 .1390 350 ---- .1600B .1490A .1585B .1500 -.0030 .1530 38 185 355 ---- .1755B .1635A .1735B .1650 -.0035 .1685 360 ---- .1930B .1820A .1905B .1815 -.0030 .1845 10 12 365 ---- .2110B .1990A .2095B .1985 -.0030 .2015 370 ---- .2305B .2175A .2290B .2170 -.0030 .2200 4 375 ---- .2515B .2365A .2510B .2365 -.0035 .2400 2 2 380 ---- .2735B .2575A .2680B .2570 -.0040 .2610 385 ---- .2965B .2790A .2945B .2790 -.0040 .2830 390 ---- .3210B .3020A .3195B .3025 -.0040 .3065 395 ---- .3470B .3265A .3445B .3265 -.0045 .3310 400 ---- .3740B .3520A .3710B .3520 -.0050 .3570 405 ---- .4015B .3790A .3955B .3790 -.0050 .3840 20 410 ---- .4310B .4070A .4285B .4070 -.0050 .4120 51 415 ---- .4615B .4360A .4605B .4360 -.0055 .4415 420 ---- .4885B .4665A .4885B .4665 -.0055 .4720 1 425 ---- .5210B .4980A .5210B .4980 -.0060 .5040 430 ---- .5550B .5310A .5545B .5305 -.0060 .5365 435 ---- .5895B .5645A .5895B .5645 -.0060 .5705 440 ---- .6255B .6010A .6250B .5990 -.0065 .6055 445 ---- .6620B .6365A .6620B .6345 -.0065 .6410 450 ---- .7000B .6725A .6995B .6710 -.0070 .6780 455 ---- .7380B .7100A .7380B .7085 -.0070 .7155 460 ---- .7775B .7475A .7770B .7465 -.0075 .7540 465 ---- .8175B .7865A .8175B .7855 -.0075 .7930 470 ---- .8580B .8260A .8580B .8250 -.0075 .8325 475 ---- .8990B .8660A .8990B .8650 -.0080 .8730 480 ---- .9410B .9070A .9410B .9060 -.0080 .9140 2 485 ---- ---- ---- ---- .9475 -.0080 .9555 490 ---- 1.0265B .9900A 1.0260B .9895 -.0085 .9980 495 ---- ---- ---- ---- 1.0320 -.0085 1.0405 500 ---- 1.1135B 1.0755A 1.1135B 1.0750 -.0085 1.0835 505 ---- ---- ---- ---- 1.1185 -.0085 1.1270 510 ---- ---- ---- ---- 1.1625 -.0085 1.1710 515 ---- ---- ---- ---- 1.2070 -.0085 1.2155 520 ---- 1.2935B 1.2520A 1.2935B 1.2520 -.0085 1.2605 525 ---- ---- ---- ---- 1.2970 -.0085 1.3055 530 ---- 1.3850B 1.3420A 1.3845B 1.3430 -.0080 1.3510 535 ---- ---- ---- ---- 1.3885 -.0085 1.3970 540 ---- 1.4775B 1.4340A 1.4770B 1.4350 -.0085 1.4435 545 ---- ---- ---- ---- 1.4815 -.0090 1.4905 550 ---- 1.5715B 1.5270A 1.5710B 1.5280 -.0095 1.5375 555 ---- ---- ---- ---- 1.5750 -.0095 1.5845 560 ---- 1.6665B 1.6210A 1.6665B 1.6225 -.0095 1.6320 565 ---- ---- ---- ---- 1.6700 -.0100 1.6800 570 ---- 1.7620B 1.7160A 1.7615B 1.7175 -.0105 1.7280 575 ---- ---- ---- ---- 1.7655 -.0105 1.7760 580 ---- 1.8585B 1.8115A 1.8580B 1.8135 -.0110 1.8245 600 ---- 2.0530B 2.0055A 2.0525B 2.0080 -.0110 2.0190 2 625 ---- ---- ---- ---- 2.2540 -.0105 2.2645 650 ---- ---- ---- ---- 2.5030 -.0095 2.5125 675 ---- ---- ---- ---- 2.7530 -.0095 2.7625 700 ---- ---- ---- ---- 3.0030 -.0095 3.0125 725 ---- ---- ---- ---- 3.2530 -.0095 3.2625 750 ---- ---- ---- ---- 3.5030 -.0095 3.5125 775 ---- ---- ---- ---- 3.7530 -.0095 3.7625 800 ---- ---- ---- ---- 4.0030 -.0095 4.0125 2 825 ---- ---- ---- ---- 4.2530 -.0095 4.2625 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0055 -.0005 .0060 245 ---- ---- ---- ---- .0065 -.0010 .0075 250 ---- ---- ---- ---- .0085 -.0005 .0090 1 255 ---- ---- ---- ---- .0100 -.0010 .0110 260 ---- ---- ---- ---- .0125 -.0005 .0130 265 ---- ---- ---- ---- .0150 -.0010 .0160 270 ---- ---- ---- ---- .0180 -.0010 .0190 275 ---- ---- ---- ---- .0215 -.0010 .0225 280 ---- ---- ---- ---- .0250 -.0015 .0265 285 ---- ---- ---- ---- .0295 -.0015 .0310 290 ---- ---- ---- ---- .0345 -.0020 .0365 295 ---- ---- ---- ---- .0405 -.0015 .0420 300 ---- ---- ---- ---- .0465 -.0020 .0485 305 ---- ---- ---- ---- .0535 -.0020 .0555 310 ---- ---- ---- ---- .0615 -.0020 .0635 315 ---- ---- ---- ---- .0700 -.0025 .0725 320 ---- ---- ---- ---- .0795 -.0025 .0820 325 ---- ---- ---- ---- .0900 -.0025 .0925 330 ---- ---- ---- ---- .1010 -.0025 .1035 1 335 ---- ---- ---- ---- .1130 -.0030 .1160 340 ---- ---- ---- ---- .1265 -.0025 .1290 345 ---- ---- ---- ---- .1405 -.0030 .1435 350 ---- ---- ---- ---- .1560 -.0025 .1585 355 ---- ---- ---- ---- .1725 -.0025 .1750 360 ---- ---- ---- ---- .1900 -.0025 .1925 365 ---- ---- ---- ---- .2085 -.0025 .2110 370 ---- ---- ---- ---- .2280 -.0025 .2305 375 ---- ---- ---- ---- .2490 -.0020 .2510 380 ---- ---- ---- ---- .2710 -.0015 .2725 385 ---- ---- ---- ---- .2940 -.0015 .2955 390 ---- ---- ---- ---- .3180 -.0015 .3195 395 ---- ---- ---- ---- .3430 -.0015 .3445 400 ---- ---- ---- ---- .3695 -.0010 .3705 405 ---- ---- ---- ---- .3965 -.0010 .3975 410 ---- ---- ---- ---- .4250 -.0010 .4260 415 ---- ---- ---- ---- .4545 -.0005 .4550 420 ---- ---- ---- ---- .4850 -.0005 .4855 425 ---- ---- ---- ---- .5160 -.0005 .5165 430 ---- ---- ---- ---- .5485 UNCH .5485 435 ---- ---- ---- ---- .5815 -.0005 .5820 440 ---- ---- ---- ---- .6155 -.0005 .6160 445 ---- ---- ---- ---- .6505 UNCH .6505 450 ---- ---- ---- ---- .6860 -.0005 .6865 455 ---- ---- ---- ---- .7225 -.0005 .7230 460 ---- ---- ---- ---- .7600 -.0005 .7605 465 ---- ---- ---- ---- .7980 -.0005 .7985 470 ---- ---- ---- ---- .8365 -.0005 .8370 475 ---- ---- ---- ---- .8755 -.0010 .8765 480 ---- ---- ---- ---- .9155 -.0010 .9165 485 ---- ---- ---- ---- .9560 -.0015 .9575 490 ---- ---- ---- ---- .9975 -.0015 .9990 495 ---- ---- ---- ---- 1.0390 -.0015 1.0405 500 ---- ---- ---- ---- 1.0810 -.0020 1.0830 505 ---- ---- ---- ---- 1.1235 -.0025 1.1260 510 ---- ---- ---- ---- 1.1670 -.0025 1.1695 515 ---- ---- ---- ---- 1.2105 -.0030 1.2135 520 ---- ---- ---- ---- 1.2545 -.0030 1.2575 525 ---- ---- ---- ---- 1.2990 -.0035 1.3025 530 ---- ---- ---- ---- 1.3440 -.0035 1.3475 535 ---- ---- ---- ---- 1.3890 -.0040 1.3930 540 ---- ---- ---- ---- 1.4345 -.0045 1.4390 545 ---- ---- ---- ---- 1.4805 -.0045 1.4850 550 ---- ---- ---- ---- 1.5270 -.0050 1.5320 555 ---- ---- ---- ---- 1.5735 -.0050 1.5785 560 ---- ---- ---- ---- 1.6205 -.0055 1.6260 565 ---- ---- ---- ---- 1.6675 -.0060 1.6735 570 ---- ---- ---- ---- 1.7150 -.0060 1.7210 575 ---- ---- ---- ---- 1.7630 -.0060 1.7690 600 ---- ---- ---- ---- 2.0055 -.0075 2.0130 625 ---- ---- ---- ---- 2.2535 -.0085 2.2620 650 ---- ---- ---- ---- 2.5035 -.0085 2.5120 675 ---- ---- ---- ---- 2.7535 -.0085 2.7620 700 ---- ---- ---- ---- 3.0035 -.0085 3.0120 725 ---- ---- ---- ---- 3.2535 -.0085 3.2620 750 ---- ---- ---- ---- 3.5035 -.0085 3.5120 775 ---- ---- ---- ---- 3.7535 -.0085 3.7620 800 ---- ---- ---- ---- 4.0035 -.0085 4.0120 825 ---- ---- ---- ---- 4.2535 -.0085 4.2620 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 UNCH .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0040 -.0005 .0045 235 ---- ---- ---- ---- .0050 -.0005 .0055 240 ---- ---- ---- ---- .0065 -.0005 .0070 245 ---- ---- ---- ---- .0080 -.0005 .0085 250 ---- ---- ---- ---- .0100 -.0005 .0105 255 ---- ---- ---- ---- .0125 UNCH .0125 260 ---- ---- ---- ---- .0150 -.0005 .0155 265 ---- ---- ---- ---- .0180 -.0005 .0185 270 ---- ---- ---- ---- .0215 -.0005 .0220 275 ---- ---- ---- ---- .0255 -.0005 .0260 280 ---- ---- ---- ---- .0300 -.0010 .0310 285 ---- ---- ---- ---- .0350 -.0010 .0360 290 ---- ---- ---- ---- .0410 -.0010 .0420 295 ---- ---- ---- ---- .0475 -.0010 .0485 300 ---- ---- ---- ---- .0545 -.0010 .0555 305 ---- ---- ---- ---- .0625 -.0010 .0635 310 ---- ---- ---- ---- .0710 -.0015 .0725 315 ---- ---- ---- ---- .0805 -.0015 .0820 320 ---- ---- ---- ---- .0910 -.0015 .0925 325 ---- ---- ---- ---- .1025 -.0015 .1040 330 ---- ---- ---- ---- .1145 -.0020 .1165 335 ---- ---- ---- ---- .1275 -.0020 .1295 340 ---- ---- ---- ---- .1415 -.0025 .1440 345 ---- ---- ---- ---- .1565 -.0025 .1590 350 ---- ---- ---- ---- .1725 -.0025 .1750 355 ---- ---- ---- ---- .1895 -.0030 .1925 360 ---- ---- ---- ---- .2080 -.0025 .2105 365 ---- ---- ---- ---- .2270 -.0030 .2300 370 ---- ---- ---- ---- .2470 -.0030 .2500 375 ---- ---- ---- ---- .2680 -.0035 .2715 380 ---- ---- ---- ---- .2905 -.0035 .2940 385 ---- ---- ---- ---- .3135 -.0035 .3170 390 ---- ---- ---- ---- .3380 -.0035 .3415 395 ---- ---- ---- ---- .3630 -.0040 .3670 400 ---- ---- ---- ---- .3895 -.0040 .3935 405 ---- ---- ---- ---- .4165 -.0045 .4210 410 ---- ---- ---- ---- .4445 -.0045 .4490 415 ---- ---- ---- ---- .4740 -.0045 .4785 420 ---- ---- ---- ---- .5040 -.0050 .5090 425 ---- ---- ---- ---- .5350 -.0050 .5400 430 ---- ---- ---- ---- .5670 -.0050 .5720 435 ---- ---- ---- ---- .6000 -.0050 .6050 440 ---- ---- ---- ---- .6335 -.0050 .6385 445 ---- ---- ---- ---- .6680 -.0050 .6730 450 ---- ---- ---- ---- .7030 -.0055 .7085 455 ---- ---- ---- ---- .7390 -.0055 .7445 460 ---- ---- ---- ---- .7760 -.0055 .7815 465 ---- ---- ---- ---- .8130 -.0060 .8190 470 ---- ---- ---- ---- .8510 -.0060 .8570 475 ---- ---- ---- ---- .8900 -.0060 .8960 480 ---- ---- ---- ---- .9295 -.0060 .9355 485 ---- ---- ---- ---- .9690 -.0065 .9755 490 ---- ---- ---- ---- 1.0095 -.0065 1.0160 495 ---- ---- ---- ---- 1.0505 -.0065 1.0570 500 ---- ---- ---- ---- 1.0925 -.0060 1.0985 505 ---- ---- ---- ---- 1.1345 -.0065 1.1410 510 ---- ---- ---- ---- 1.1770 -.0065 1.1835 515 ---- ---- ---- ---- 1.2200 -.0065 1.2265 520 ---- ---- ---- ---- 1.2635 -.0065 1.2700 525 ---- ---- ---- ---- 1.3070 -.0070 1.3140 530 ---- ---- ---- ---- 1.3515 -.0070 1.3585 535 ---- ---- ---- ---- 1.3960 -.0070 1.4030 540 ---- ---- ---- ---- 1.4410 -.0075 1.4485 545 ---- ---- ---- ---- 1.4865 -.0075 1.4940 550 ---- ---- ---- ---- 1.5325 -.0070 1.5395 555 ---- ---- ---- ---- 1.5785 -.0075 1.5860 560 ---- ---- ---- ---- 1.6250 -.0075 1.6325 565 ---- ---- ---- ---- 1.6715 -.0075 1.6790 570 ---- ---- ---- ---- 1.7185 -.0075 1.7260 575 ---- ---- ---- ---- 1.7660 -.0075 1.7735 600 ---- ---- ---- ---- 2.0065 -.0080 2.0145 625 ---- ---- ---- ---- 2.2535 -.0085 2.2620 650 ---- ---- ---- ---- 2.5035 -.0085 2.5120 675 ---- ---- ---- ---- 2.7535 -.0085 2.7620 700 ---- ---- ---- ---- 3.0035 -.0085 3.0120 725 ---- ---- ---- ---- 3.2535 -.0085 3.2620 750 ---- ---- ---- ---- 3.5035 -.0085 3.5120 775 ---- ---- ---- ---- 3.7535 -.0085 3.7620 800 ---- ---- ---- ---- 4.0035 -.0085 4.0120 825 ---- ---- ---- ---- 4.2535 -.0085 4.2620 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 UNCH .0015 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0050 UNCH .0050 230 ---- ---- ---- ---- .0060 UNCH .0060 235 ---- ---- ---- ---- .0075 UNCH .0075 240 ---- ---- ---- ---- .0090 -.0005 .0095 245 ---- ---- ---- ---- .0115 UNCH .0115 250 ---- ---- ---- ---- .0135 -.0005 .0140 255 ---- ---- ---- ---- .0165 -.0005 .0170 260 ---- ---- ---- ---- .0195 -.0005 .0200 265 ---- ---- ---- ---- .0230 -.0010 .0240 270 ---- ---- ---- ---- .0275 -.0005 .0280 275 ---- ---- ---- ---- .0320 -.0005 .0325 280 ---- ---- ---- ---- .0370 -.0010 .0380 285 ---- ---- ---- ---- .0430 -.0010 .0440 290 ---- ---- ---- ---- .0495 -.0010 .0505 295 ---- ---- ---- ---- .0570 -.0010 .0580 300 ---- ---- ---- ---- .0645 -.0015 .0660 305 ---- ---- ---- ---- .0735 -.0010 .0745 310 ---- ---- ---- ---- .0830 -.0010 .0840 315 ---- ---- ---- ---- .0930 -.0015 .0945 320 ---- ---- ---- ---- .1040 -.0020 .1060 325 ---- ---- ---- ---- .1160 -.0020 .1180 330 ---- ---- ---- ---- .1290 -.0020 .1310 335 ---- ---- ---- ---- .1430 -.0020 .1450 340 ---- ---- ---- ---- .1575 -.0025 .1600 345 ---- ---- ---- ---- .1730 -.0025 .1755 350 ---- ---- ---- ---- .1900 -.0025 .1925 355 ---- ---- ---- ---- .2075 -.0025 .2100 360 ---- ---- ---- ---- .2260 -.0030 .2290 365 ---- ---- ---- ---- .2455 -.0030 .2485 370 ---- ---- ---- ---- .2660 -.0035 .2695 375 ---- ---- ---- ---- .2880 -.0030 .2910 380 ---- ---- ---- ---- .3105 -.0035 .3140 385 ---- ---- ---- ---- .3340 -.0035 .3375 390 ---- ---- ---- ---- .3585 -.0035 .3620 395 ---- ---- ---- ---- .3840 -.0035 .3875 400 ---- ---- ---- ---- .4100 -.0040 .4140 405 ---- ---- ---- ---- .4375 -.0040 .4415 410 ---- ---- ---- ---- .4660 -.0040 .4700 415 ---- ---- ---- ---- .4950 -.0045 .4995 420 ---- ---- ---- ---- .5250 -.0045 .5295 425 ---- ---- ---- ---- .5560 -.0045 .5605 430 ---- ---- ---- ---- .5875 -.0050 .5925 435 ---- ---- ---- ---- .6205 -.0045 .6250 440 ---- ---- ---- ---- .6535 -.0050 .6585 445 ---- ---- ---- ---- .6880 -.0050 .6930 450 ---- ---- ---- ---- .7225 -.0055 .7280 455 ---- ---- ---- ---- .7585 -.0050 .7635 460 ---- ---- ---- ---- .7945 -.0055 .8000 465 ---- ---- ---- ---- .8315 -.0060 .8375 470 ---- ---- ---- ---- .8695 -.0055 .8750 475 ---- ---- ---- ---- .9075 -.0060 .9135 480 ---- ---- ---- ---- .9465 -.0060 .9525 485 ---- ---- ---- ---- .9860 -.0060 .9920 490 ---- ---- ---- ---- 1.0260 -.0060 1.0320 495 ---- ---- ---- ---- 1.0665 -.0060 1.0725 500 ---- ---- ---- ---- 1.1075 -.0065 1.1140 505 ---- ---- ---- ---- 1.1490 -.0065 1.1555 510 ---- ---- ---- ---- 1.1910 -.0065 1.1975 515 ---- ---- ---- ---- 1.2335 -.0065 1.2400 520 ---- ---- ---- ---- 1.2765 -.0065 1.2830 525 ---- ---- ---- ---- 1.3200 -.0065 1.3265 530 ---- ---- ---- ---- 1.3635 -.0070 1.3705 535 ---- ---- ---- ---- 1.4080 -.0065 1.4145 540 ---- ---- ---- ---- 1.4525 -.0065 1.4590 545 ---- ---- ---- ---- 1.4970 -.0070 1.5040 550 ---- ---- ---- ---- 1.5425 -.0070 1.5495 555 ---- ---- ---- ---- 1.5880 -.0070 1.5950 575 ---- ---- ---- ---- 1.7730 -.0075 1.7805 600 ---- ---- ---- ---- 2.0110 -.0075 2.0185 625 ---- ---- ---- ---- 2.2545 -.0085 2.2630 650 ---- ---- ---- ---- 2.5035 -.0085 2.5120 675 ---- ---- ---- ---- 2.7535 -.0085 2.7620 700 ---- ---- ---- ---- 3.0035 -.0085 3.0120 725 ---- ---- ---- ---- 3.2535 -.0085 3.2620 750 ---- ---- ---- ---- 3.5035 -.0085 3.5120 775 ---- ---- ---- ---- 3.7535 -.0085 3.7620 800 ---- ---- ---- ---- 4.0035 -.0085 4.0120 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 UNCH .0020 225 ---- ---- ---- ---- .0065 -.0005 .0070 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0100 -.0005 .0105 240 ---- ---- ---- ---- .0120 -.0005 .0125 245 ---- ---- ---- ---- .0145 -.0005 .0150 250 ---- ---- ---- ---- .0175 -.0005 .0180 255 ---- ---- ---- ---- .0210 UNCH .0210 260 ---- ---- ---- ---- .0245 -.0005 .0250 265 ---- ---- ---- ---- .0290 -.0005 .0295 270 ---- ---- ---- ---- .0335 -.0005 .0340 275 ---- ---- ---- ---- .0390 -.0005 .0395 280 ---- ---- ---- ---- .0445 -.0010 .0455 285 ---- ---- ---- ---- .0515 -.0005 .0520 290 ---- ---- ---- ---- .0585 -.0010 .0595 295 ---- ---- ---- ---- .0665 -.0010 .0675 300 ---- ---- ---- ---- .0750 -.0010 .0760 305 ---- ---- ---- ---- .0845 -.0010 .0855 310 ---- ---- ---- ---- .0945 -.0015 .0960 315 ---- ---- ---- ---- .1055 -.0015 .1070 320 ---- ---- ---- ---- .1175 -.0015 .1190 325 ---- ---- ---- ---- .1300 -.0015 .1315 330 ---- ---- ---- ---- .1435 -.0015 .1450 335 ---- ---- ---- ---- .1580 -.0015 .1595 340 ---- ---- ---- ---- .1730 -.0020 .1750 345 ---- ---- ---- ---- .1895 -.0020 .1915 350 ---- ---- ---- ---- .2065 -.0020 .2085 355 ---- ---- ---- ---- .2245 -.0025 .2270 360 ---- ---- ---- ---- .2435 -.0025 .2460 365 ---- ---- ---- ---- .2635 -.0025 .2660 370 ---- ---- ---- ---- .2845 -.0025 .2870 375 ---- ---- ---- ---- .3065 -.0025 .3090 380 ---- ---- ---- ---- .3290 -.0030 .3320 385 ---- ---- ---- ---- .3525 -.0030 .3555 390 ---- ---- ---- ---- .3775 -.0030 .3805 395 ---- ---- ---- ---- .4030 -.0030 .4060 400 ---- ---- ---- ---- .4295 -.0030 .4325 405 ---- ---- ---- ---- .4570 -.0035 .4605 410 ---- ---- ---- ---- .4850 -.0035 .4885 415 ---- ---- ---- ---- .5145 -.0035 .5180 420 ---- ---- ---- ---- .5445 -.0035 .5480 425 ---- ---- ---- ---- .5755 -.0035 .5790 430 ---- ---- ---- ---- .6070 -.0040 .6110 435 ---- ---- ---- ---- .6395 -.0040 .6435 440 ---- ---- ---- ---- .6730 -.0040 .6770 445 ---- ---- ---- ---- .7070 -.0040 .7110 450 ---- ---- ---- ---- .7415 -.0045 .7460 455 ---- ---- ---- ---- .7770 -.0045 .7815 460 ---- ---- ---- ---- .8135 -.0040 .8175 465 ---- ---- ---- ---- .8500 -.0045 .8545 470 ---- ---- ---- ---- .8875 -.0045 .8920 475 ---- ---- ---- ---- .9255 -.0045 .9300 480 ---- ---- ---- ---- .9640 -.0045 .9685 485 ---- ---- ---- ---- 1.0030 -.0050 1.0080 490 ---- ---- ---- ---- 1.0430 -.0045 1.0475 495 ---- ---- ---- ---- 1.0830 -.0050 1.0880 500 ---- ---- ---- ---- 1.1235 -.0050 1.1285 505 ---- ---- ---- ---- 1.1650 -.0050 1.1700 510 ---- ---- ---- ---- 1.2065 -.0050 1.2115 515 ---- ---- ---- ---- 1.2485 -.0050 1.2535 520 ---- ---- ---- ---- 1.2910 -.0055 1.2965 525 ---- ---- ---- ---- 1.3340 -.0050 1.3390 530 ---- ---- ---- ---- 1.3775 -.0050 1.3825 535 ---- ---- ---- ---- 1.4210 -.0055 1.4265 540 ---- ---- ---- ---- 1.4650 -.0055 1.4705 545 ---- ---- ---- ---- 1.5095 -.0055 1.5150 550 ---- ---- ---- ---- 1.5545 -.0055 1.5600 555 ---- ---- ---- ---- 1.5995 -.0055 1.6050 575 ---- ---- ---- ---- 1.7830 -.0060 1.7890 600 ---- ---- ---- ---- 2.0185 -.0065 2.0250 625 ---- ---- ---- ---- 2.2605 -.0065 2.2670 650 ---- ---- ---- ---- 2.5080 -.0070 2.5150 675 ---- ---- ---- ---- 2.7580 -.0070 2.7650 700 ---- ---- ---- ---- 3.0080 -.0070 3.0150 725 ---- ---- ---- ---- 3.2580 -.0070 3.2650 750 ---- ---- ---- ---- 3.5080 -.0070 3.5150 775 ---- ---- ---- ---- 3.7580 -.0070 3.7650 800 ---- ---- ---- ---- 4.0080 -.0070 4.0150 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 UNCH .0025 225 ---- ---- ---- ---- .0080 -.0005 .0085 230 ---- ---- ---- ---- .0100 UNCH .0100 235 ---- ---- ---- ---- .0120 -.0005 .0125 240 ---- ---- ---- ---- .0145 -.0005 .0150 245 ---- ---- ---- ---- .0175 UNCH .0175 250 ---- ---- ---- ---- .0205 -.0005 .0210 255 ---- ---- ---- ---- .0245 -.0005 .0250 260 ---- ---- ---- ---- .0285 -.0005 .0290 265 ---- ---- ---- ---- .0335 -.0005 .0340 270 ---- ---- ---- ---- .0385 -.0010 .0395 275 ---- ---- ---- ---- .0445 -.0005 .0450 280 ---- ---- ---- ---- .0510 -.0010 .0520 285 ---- ---- ---- ---- .0580 -.0010 .0590 290 ---- ---- ---- ---- .0660 -.0010 .0670 295 ---- ---- ---- ---- .0745 -.0010 .0755 300 ---- ---- ---- ---- .0840 -.0010 .0850 305 ---- ---- ---- ---- .0940 -.0010 .0950 310 ---- ---- ---- ---- .1045 -.0015 .1060 315 ---- ---- ---- ---- .1165 -.0015 .1180 320 ---- ---- ---- ---- .1290 -.0015 .1305 325 ---- ---- ---- ---- .1425 -.0015 .1440 330 ---- ---- ---- ---- .1565 -.0015 .1580 335 ---- ---- ---- ---- .1715 -.0020 .1735 340 ---- ---- ---- ---- .1875 -.0020 .1895 345 ---- ---- ---- ---- .2045 -.0020 .2065 350 ---- ---- ---- ---- .2220 -.0025 .2245 355 ---- ---- ---- ---- .2410 -.0020 .2430 360 ---- ---- ---- ---- .2605 -.0025 .2630 365 ---- ---- ---- ---- .2810 -.0025 .2835 370 ---- ---- ---- ---- .3025 -.0025 .3050 375 ---- ---- ---- ---- .3245 -.0030 .3275 380 ---- ---- ---- ---- .3480 -.0025 .3505 385 ---- ---- ---- ---- .3720 -.0030 .3750 390 ---- ---- ---- ---- .3970 -.0030 .4000 4 395 ---- ---- ---- ---- .4230 -.0030 .4260 400 ---- ---- ---- ---- .4495 -.0030 .4525 405 ---- ---- ---- ---- .4770 -.0035 .4805 410 ---- ---- ---- ---- .5055 -.0035 .5090 415 ---- ---- ---- ---- .5345 -.0035 .5380 420 ---- ---- ---- ---- .5645 -.0035 .5680 425 ---- ---- ---- ---- .5955 -.0035 .5990 430 ---- ---- ---- ---- .6270 -.0035 .6305 435 ---- ---- ---- ---- .6590 -.0040 .6630 440 ---- ---- ---- ---- .6920 -.0040 .6960 445 ---- ---- ---- ---- .7260 -.0040 .7300 450 ---- ---- ---- ---- .7600 -.0040 .7640 455 ---- ---- ---- ---- .7955 -.0040 .7995 460 ---- ---- ---- ---- .8310 -.0040 .8350 465 ---- ---- ---- ---- .8675 -.0040 .8715 470 ---- ---- ---- ---- .9040 -.0045 .9085 475 ---- ---- ---- ---- .9415 -.0045 .9460 480 ---- ---- ---- ---- .9800 -.0040 .9840 485 ---- ---- ---- ---- 1.0185 -.0045 1.0230 490 ---- ---- ---- ---- 1.0575 -.0045 1.0620 495 ---- ---- ---- ---- 1.0970 -.0050 1.1020 500 ---- ---- ---- ---- 1.1375 -.0045 1.1420 505 ---- ---- ---- ---- 1.1780 -.0050 1.1830 510 ---- ---- ---- ---- 1.2190 -.0050 1.2240 515 ---- ---- ---- ---- 1.2605 -.0050 1.2655 520 ---- ---- ---- ---- 1.3025 -.0050 1.3075 525 ---- ---- ---- ---- 1.3450 -.0050 1.3500 550 ---- ---- ---- ---- 1.5630 -.0050 1.5680 575 ---- ---- ---- ---- 1.7890 -.0055 1.7945 600 ---- ---- ---- ---- 2.0225 -.0060 2.0285 625 ---- ---- ---- ---- 2.2625 -.0065 2.2690 650 ---- ---- ---- ---- 2.5080 -.0070 2.5150 675 ---- ---- ---- ---- 2.7580 -.0070 2.7650 700 ---- ---- ---- ---- 3.0080 -.0070 3.0150 725 ---- ---- ---- ---- 3.2580 -.0070 3.2650 750 ---- ---- ---- ---- 3.5080 -.0070 3.5150 775 ---- ---- ---- ---- 3.7580 -.0070 3.7650 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 UNCH .0040 225 ---- ---- ---- ---- .0115 UNCH .0115 230 ---- ---- ---- ---- .0135 -.0005 .0140 235 ---- ---- ---- ---- .0160 -.0005 .0165 240 ---- ---- ---- ---- .0195 UNCH .0195 245 ---- ---- ---- ---- .0225 -.0005 .0230 250 ---- ---- ---- ---- .0265 -.0005 .0270 255 ---- ---- ---- ---- .0310 -.0005 .0315 260 ---- ---- ---- ---- .0360 -.0005 .0365 265 ---- ---- ---- ---- .0415 -.0005 .0420 270 ---- ---- ---- ---- .0475 -.0005 .0480 275 ---- ---- ---- ---- .0540 -.0010 .0550 280 ---- ---- ---- ---- .0615 -.0005 .0620 285 ---- ---- ---- ---- .0695 -.0005 .0700 290 ---- ---- ---- ---- .0780 -.0010 .0790 295 ---- ---- ---- ---- .0875 -.0010 .0885 300 ---- ---- ---- ---- .0975 -.0010 .0985 305 ---- ---- ---- ---- .1085 -.0010 .1095 310 ---- ---- ---- ---- .1200 -.0010 .1210 315 ---- ---- ---- ---- .1325 -.0015 .1340 320 ---- ---- ---- ---- .1455 -.0015 .1470 325 ---- ---- ---- ---- .1600 -.0015 .1615 330 ---- ---- ---- ---- .1745 -.0020 .1765 335 ---- ---- ---- ---- .1905 -.0015 .1920 340 ---- ---- ---- ---- .2070 -.0020 .2090 345 ---- ---- ---- ---- .2245 -.0020 .2265 350 ---- ---- ---- ---- .2430 -.0020 .2450 355 ---- ---- ---- ---- .2620 -.0020 .2640 360 ---- ---- ---- ---- .2820 -.0025 .2845 365 ---- ---- ---- ---- .3030 -.0025 .3055 370 ---- ---- ---- ---- .3250 -.0020 .3270 375 ---- ---- ---- ---- .3475 -.0025 .3500 380 ---- ---- ---- ---- .3710 -.0025 .3735 385 ---- ---- ---- ---- .3955 -.0025 .3980 390 ---- ---- ---- ---- .4205 -.0025 .4230 395 ---- ---- ---- ---- .4465 -.0030 .4495 400 ---- ---- ---- ---- .4735 -.0025 .4760 405 ---- ---- ---- ---- .5010 -.0030 .5040 410 ---- ---- ---- ---- .5295 -.0030 .5325 415 ---- ---- ---- ---- .5585 -.0030 .5615 420 ---- ---- ---- ---- .5885 -.0030 .5915 425 ---- ---- ---- ---- .6195 -.0030 .6225 430 ---- ---- ---- ---- .6505 -.0035 .6540 435 ---- ---- ---- ---- .6830 -.0030 .6860 440 ---- ---- ---- ---- .7155 -.0035 .7190 445 ---- ---- ---- ---- .7490 -.0035 .7525 450 ---- ---- ---- ---- .7835 -.0035 .7870 455 ---- ---- ---- ---- .8180 -.0035 .8215 460 ---- ---- ---- ---- .8535 -.0035 .8570 465 ---- ---- ---- ---- .8895 -.0040 .8935 470 ---- ---- ---- ---- .9260 -.0040 .9300 475 ---- ---- ---- ---- .9635 -.0035 .9670 480 ---- ---- ---- ---- 1.0010 -.0040 1.0050 485 ---- ---- ---- ---- 1.0395 -.0035 1.0430 490 ---- ---- ---- ---- 1.0780 -.0040 1.0820 495 ---- ---- ---- ---- 1.1175 -.0040 1.1215 500 ---- ---- ---- ---- 1.1570 -.0040 1.1610 505 ---- ---- ---- ---- 1.1970 -.0045 1.2015 510 ---- ---- ---- ---- 1.2380 -.0040 1.2420 515 ---- ---- ---- ---- 1.2790 -.0040 1.2830 520 ---- ---- ---- ---- 1.3205 -.0045 1.3250 525 ---- ---- ---- ---- 1.3625 -.0045 1.3670 550 ---- ---- ---- ---- 1.5775 -.0050 1.5825 575 ---- ---- ---- ---- 1.8015 -.0050 1.8065 600 ---- ---- ---- ---- 2.0325 -.0050 2.0375 625 ---- ---- ---- ---- 2.2700 -.0055 2.2755 650 ---- ---- ---- ---- 2.5130 -.0060 2.5190 675 ---- ---- ---- ---- 2.7615 -.0065 2.7680 700 ---- ---- ---- ---- 3.0115 -.0065 3.0180 725 ---- ---- ---- ---- 3.2615 -.0065 3.2680 750 ---- ---- ---- ---- 3.5115 -.0065 3.5180 775 ---- ---- ---- ---- 3.7615 -.0065 3.7680 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 UNCH .0055 225 ---- ---- ---- ---- .0145 UNCH .0145 230 ---- ---- ---- ---- .0170 -.0005 .0175 235 ---- ---- ---- ---- .0200 -.0005 .0205 240 ---- ---- ---- ---- .0240 UNCH .0240 245 ---- ---- ---- ---- .0275 -.0005 .0280 250 ---- ---- ---- ---- .0320 -.0005 .0325 255 ---- ---- ---- ---- .0370 -.0005 .0375 260 ---- ---- ---- ---- .0425 -.0005 .0430 265 ---- ---- ---- ---- .0485 -.0005 .0490 270 ---- ---- ---- ---- .0550 -.0010 .0560 275 ---- ---- ---- ---- .0625 -.0005 .0630 280 ---- ---- ---- ---- .0705 -.0005 .0710 285 ---- ---- ---- ---- .0790 -.0010 .0800 290 ---- ---- ---- ---- .0880 -.0010 .0890 295 ---- ---- ---- ---- .0980 -.0010 .0990 300 ---- ---- ---- ---- .1090 -.0010 .1100 305 ---- ---- ---- ---- .1200 -.0015 .1215 310 ---- ---- ---- ---- .1325 -.0010 .1335 315 ---- ---- ---- ---- .1455 -.0010 .1465 320 ---- ---- ---- ---- .1590 -.0015 .1605 325 ---- ---- ---- ---- .1735 -.0015 .1750 330 ---- ---- ---- ---- .1890 -.0015 .1905 335 ---- ---- ---- ---- .2050 -.0020 .2070 340 ---- ---- ---- ---- .2220 -.0020 .2240 345 ---- ---- ---- ---- .2400 -.0020 .2420 350 ---- ---- ---- ---- .2585 -.0020 .2605 355 ---- ---- ---- ---- .2780 -.0020 .2800 360 ---- ---- ---- ---- .2985 -.0020 .3005 365 ---- ---- ---- ---- .3195 -.0025 .3220 370 ---- ---- ---- ---- .3415 -.0025 .3440 375 ---- ---- ---- ---- .3645 -.0020 .3665 380 ---- ---- ---- ---- .3880 -.0025 .3905 385 ---- ---- ---- ---- .4125 -.0025 .4150 390 ---- ---- ---- ---- .4375 -.0030 .4405 395 ---- ---- ---- ---- .4640 -.0025 .4665 400 ---- ---- ---- ---- .4905 -.0030 .4935 405 ---- ---- ---- ---- .5185 -.0025 .5210 410 ---- ---- ---- ---- .5470 -.0025 .5495 415 ---- ---- ---- ---- .5760 -.0030 .5790 420 ---- ---- ---- ---- .6060 -.0030 .6090 425 ---- ---- ---- ---- .6365 -.0035 .6400 430 ---- ---- ---- ---- .6680 -.0030 .6710 435 ---- ---- ---- ---- .7000 -.0035 .7035 440 ---- ---- ---- ---- .7330 -.0035 .7365 445 ---- ---- ---- ---- .7665 -.0035 .7700 450 ---- ---- ---- ---- .8005 -.0035 .8040 455 ---- ---- ---- ---- .8350 -.0035 .8385 460 ---- ---- ---- ---- .8705 -.0035 .8740 465 ---- ---- ---- ---- .9065 -.0035 .9100 470 ---- ---- ---- ---- .9430 -.0035 .9465 475 ---- ---- ---- ---- .9800 -.0035 .9835 480 ---- ---- ---- ---- 1.0175 -.0035 1.0210 485 ---- ---- ---- ---- 1.0555 -.0035 1.0590 490 ---- ---- ---- ---- 1.0940 -.0040 1.0980 495 ---- ---- ---- ---- 1.1330 -.0040 1.1370 500 ---- ---- ---- ---- 1.1725 -.0040 1.1765 505 ---- ---- ---- ---- 1.2125 -.0040 1.2165 510 ---- ---- ---- ---- 1.2525 -.0040 1.2565 515 ---- ---- ---- ---- 1.2935 -.0040 1.2975 520 ---- ---- ---- ---- 1.3345 -.0045 1.3390 525 ---- ---- ---- ---- 1.3760 -.0045 1.3805 550 ---- ---- ---- ---- 1.5895 -.0045 1.5940 575 ---- ---- ---- ---- 1.8115 -.0045 1.8160 600 ---- ---- ---- ---- 2.0400 -.0050 2.0450 625 ---- ---- ---- ---- 2.2755 -.0050 2.2805 650 ---- ---- ---- ---- 2.5160 -.0055 2.5215 675 ---- ---- ---- ---- 2.7620 -.0060 2.7680 700 ---- ---- ---- ---- 3.0115 -.0065 3.0180 725 ---- ---- ---- ---- 3.2615 -.0065 3.2680 750 ---- ---- ---- ---- 3.5115 -.0065 3.5180 775 ---- ---- ---- ---- 3.7615 -.0065 3.7680 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 UNCH .0070 225 ---- ---- ---- ---- .0175 -.0005 .0180 230 ---- ---- ---- ---- .0210 UNCH .0210 235 ---- ---- ---- ---- .0245 UNCH .0245 240 ---- ---- ---- ---- .0285 UNCH .0285 245 ---- ---- ---- ---- .0330 UNCH .0330 250 ---- ---- ---- ---- .0380 UNCH .0380 255 ---- ---- ---- ---- .0435 UNCH .0435 260 ---- ---- ---- ---- .0495 UNCH .0495 265 ---- ---- ---- ---- .0560 -.0005 .0565 270 ---- ---- ---- ---- .0630 -.0005 .0635 275 ---- ---- ---- ---- .0710 -.0005 .0715 280 ---- ---- ---- ---- .0795 -.0005 .0800 285 ---- ---- ---- ---- .0885 -.0005 .0890 290 ---- ---- ---- ---- .0985 -.0005 .0990 295 ---- ---- ---- ---- .1090 -.0005 .1095 300 ---- ---- ---- ---- .1205 -.0005 .1210 305 ---- ---- ---- ---- .1325 -.0005 .1330 310 ---- ---- ---- ---- .1450 -.0010 .1460 315 ---- ---- ---- ---- .1585 -.0010 .1595 320 ---- ---- ---- ---- .1730 -.0005 .1735 325 ---- ---- ---- ---- .1880 -.0010 .1890 330 ---- ---- ---- ---- .2040 -.0005 .2045 335 ---- ---- ---- ---- .2205 -.0010 .2215 340 ---- ---- ---- ---- .2380 -.0010 .2390 345 ---- ---- ---- ---- .2565 -.0010 .2575 350 ---- ---- ---- ---- .2755 -.0010 .2765 355 ---- ---- ---- ---- .2955 -.0010 .2965 360 ---- ---- ---- ---- .3160 -.0010 .3170 365 ---- ---- ---- ---- .3375 -.0010 .3385 370 ---- ---- ---- ---- .3600 -.0010 .3610 375 ---- ---- ---- ---- .3830 -.0010 .3840 380 ---- ---- ---- ---- .4070 -.0010 .4080 385 ---- ---- ---- ---- .4315 -.0010 .4325 390 ---- ---- ---- ---- .4570 -.0010 .4580 395 ---- ---- ---- ---- .4830 -.0015 .4845 400 ---- ---- ---- ---- .5100 -.0015 .5115 405 ---- ---- ---- ---- .5380 -.0010 .5390 410 ---- ---- ---- ---- .5665 -.0010 .5675 415 ---- ---- ---- ---- .5960 -.0010 .5970 420 ---- ---- ---- ---- .6260 -.0010 .6270 425 ---- ---- ---- ---- .6565 -.0015 .6580 430 ---- ---- ---- ---- .6880 -.0010 .6890 435 ---- ---- ---- ---- .7200 -.0015 .7215 440 ---- ---- ---- ---- .7530 -.0010 .7540 445 ---- ---- ---- ---- .7860 -.0015 .7875 450 ---- ---- ---- ---- .8200 -.0015 .8215 455 ---- ---- ---- ---- .8550 -.0010 .8560 460 ---- ---- ---- ---- .8900 -.0010 .8910 465 ---- ---- ---- ---- .9255 -.0015 .9270 470 ---- ---- ---- ---- .9620 -.0015 .9635 475 ---- ---- ---- ---- .9990 -.0010 1.0000 480 ---- ---- ---- ---- 1.0360 -.0015 1.0375 485 ---- ---- ---- ---- 1.0740 -.0015 1.0755 490 ---- ---- ---- ---- 1.1125 -.0010 1.1135 495 ---- ---- ---- ---- 1.1510 -.0015 1.1525 500 ---- ---- ---- ---- 1.1900 -.0015 1.1915 505 ---- ---- ---- ---- 1.2300 -.0010 1.2310 510 ---- ---- ---- ---- 1.2700 -.0015 1.2715 515 ---- ---- ---- ---- 1.3105 -.0015 1.3120 520 ---- ---- ---- ---- 1.3515 -.0010 1.3525 525 ---- ---- ---- ---- 1.3925 -.0015 1.3940 550 ---- ---- ---- ---- 1.6045 -.0015 1.6060 575 ---- ---- ---- ---- 1.8245 -.0015 1.8260 600 ---- ---- ---- ---- 2.0515 -.0015 2.0530 625 ---- ---- ---- ---- 2.2845 -.0020 2.2865 650 ---- ---- ---- ---- 2.5230 -.0025 2.5255 675 ---- ---- ---- ---- 2.7670 -.0025 2.7695 700 ---- ---- ---- ---- 3.0155 -.0030 3.0185 725 ---- ---- ---- ---- 3.2655 -.0030 3.2685 750 ---- ---- ---- ---- 3.5155 -.0030 3.5185 775 ---- ---- ---- ---- 3.7655 -.0030 3.7685 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 UNCH .0030 200 ---- ---- ---- ---- .0085 UNCH .0085 225 ---- ---- ---- ---- .0210 UNCH .0210 230 ---- ---- ---- ---- .0245 UNCH .0245 235 ---- ---- ---- ---- .0285 UNCH .0285 240 ---- ---- ---- ---- .0330 UNCH .0330 245 ---- ---- ---- ---- .0380 UNCH .0380 250 ---- ---- ---- ---- .0435 UNCH .0435 255 ---- ---- ---- ---- .0495 UNCH .0495 260 ---- ---- ---- ---- .0560 UNCH .0560 265 ---- ---- ---- ---- .0630 -.0005 .0635 270 ---- ---- ---- ---- .0710 UNCH .0710 275 ---- ---- ---- ---- .0790 -.0005 .0795 280 ---- ---- ---- ---- .0880 -.0005 .0885 285 ---- ---- ---- ---- .0980 -.0005 .0985 290 ---- ---- ---- ---- .1085 -.0005 .1090 295 ---- ---- ---- ---- .1195 -.0005 .1200 300 ---- ---- ---- ---- .1315 -.0005 .1320 305 ---- ---- ---- ---- .1440 -.0005 .1445 310 ---- ---- ---- ---- .1575 -.0005 .1580 315 ---- ---- ---- ---- .1715 -.0005 .1720 320 ---- ---- ---- ---- .1865 -.0005 .1870 325 ---- ---- ---- ---- .2020 -.0010 .2030 330 ---- ---- ---- ---- .2185 -.0005 .2190 335 ---- ---- ---- ---- .2355 -.0010 .2365 340 ---- ---- ---- ---- .2535 -.0010 .2545 345 ---- ---- ---- ---- .2725 -.0005 .2730 350 ---- ---- ---- ---- .2920 -.0010 .2930 355 ---- ---- ---- ---- .3120 -.0010 .3130 360 ---- ---- ---- ---- .3335 -.0005 .3340 365 ---- ---- ---- ---- .3550 -.0010 .3560 370 ---- ---- ---- ---- .3780 -.0010 .3790 375 ---- ---- ---- ---- .4010 -.0010 .4020 380 ---- ---- ---- ---- .4255 -.0010 .4265 385 ---- ---- ---- ---- .4505 -.0010 .4515 390 ---- ---- ---- ---- .4760 -.0010 .4770 395 ---- ---- ---- ---- .5025 -.0010 .5035 400 ---- ---- ---- ---- .5295 -.0010 .5305 405 ---- ---- ---- ---- .5575 -.0010 .5585 410 ---- ---- ---- ---- .5860 -.0010 .5870 415 ---- ---- ---- ---- .6155 -.0010 .6165 420 ---- ---- ---- ---- .6455 -.0010 .6465 425 ---- ---- ---- ---- .6760 -.0010 .6770 430 ---- ---- ---- ---- .7070 -.0015 .7085 435 ---- ---- ---- ---- .7390 -.0015 .7405 440 ---- ---- ---- ---- .7720 -.0010 .7730 445 ---- ---- ---- ---- .8050 -.0010 .8060 450 ---- ---- ---- ---- .8385 -.0015 .8400 455 ---- ---- ---- ---- .8730 -.0010 .8740 460 ---- ---- ---- ---- .9080 -.0010 .9090 465 ---- ---- ---- ---- .9435 -.0010 .9445 470 ---- ---- ---- ---- .9795 -.0010 .9805 475 ---- ---- ---- ---- 1.0160 -.0010 1.0170 480 ---- ---- ---- ---- 1.0530 -.0010 1.0540 485 ---- ---- ---- ---- 1.0905 -.0010 1.0915 490 ---- ---- ---- ---- 1.1285 -.0010 1.1295 495 ---- ---- ---- ---- 1.1670 -.0010 1.1680 500 ---- ---- ---- ---- 1.2055 -.0010 1.2065 505 ---- ---- ---- ---- 1.2450 -.0010 1.2460 510 ---- ---- ---- ---- 1.2845 -.0010 1.2855 515 ---- ---- ---- ---- 1.3245 -.0015 1.3260 520 ---- ---- ---- ---- 1.3650 -.0015 1.3665 525 ---- ---- ---- ---- 1.4060 -.0010 1.4070 550 ---- ---- ---- ---- 1.6155 -.0015 1.6170 575 ---- ---- ---- ---- 1.8335 -.0015 1.8350 600 ---- ---- ---- ---- 2.0585 -.0015 2.0600 625 ---- ---- ---- ---- 2.2900 -.0015 2.2915 650 ---- ---- ---- ---- 2.5265 -.0020 2.5285 675 ---- ---- ---- ---- 2.7685 -.0025 2.7710 700 ---- ---- ---- ---- 3.0155 -.0030 3.0185 725 ---- ---- ---- ---- 3.2655 -.0030 3.2685 750 ---- ---- ---- ---- 3.5155 -.0030 3.5185 775 ---- ---- ---- ---- 3.7655 -.0030 3.7685 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 UNCH .0035 200 ---- ---- ---- ---- .0105 UNCH .0105 225 ---- ---- ---- ---- .0240 -.0005 .0245 250 ---- ---- ---- ---- .0490 UNCH .0490 260 ---- ---- ---- ---- .0625 UNCH .0625 265 ---- ---- ---- ---- .0700 -.0005 .0705 270 ---- ---- ---- ---- .0785 -.0005 .0790 275 ---- ---- ---- ---- .0875 UNCH .0875 280 ---- ---- ---- ---- .0970 -.0005 .0975 285 ---- ---- ---- ---- .1070 -.0005 .1075 290 ---- ---- ---- ---- .1180 -.0005 .1185 295 ---- ---- ---- ---- .1300 -.0005 .1305 300 ---- ---- ---- ---- .1425 -.0005 .1430 305 ---- ---- ---- ---- .1555 -.0005 .1560 310 ---- ---- ---- ---- .1695 -.0005 .1700 315 ---- ---- ---- ---- .1840 -.0005 .1845 320 ---- ---- ---- ---- .1995 -.0005 .2000 325 ---- ---- ---- ---- .2155 -.0005 .2160 330 ---- ---- ---- ---- .2325 -.0005 .2330 335 ---- ---- ---- ---- .2500 -.0005 .2505 340 ---- ---- ---- ---- .2685 -.0005 .2690 345 ---- ---- ---- ---- .2875 -.0010 .2885 350 ---- ---- ---- ---- .3075 -.0010 .3085 355 ---- ---- ---- ---- .3280 -.0010 .3290 360 ---- ---- ---- ---- .3495 -.0010 .3505 365 ---- ---- ---- ---- .3720 -.0010 .3730 370 ---- ---- ---- ---- .3950 -.0005 .3955 375 ---- ---- ---- ---- .4185 -.0010 .4195 380 ---- ---- ---- ---- .4430 -.0010 .4440 385 ---- ---- ---- ---- .4680 -.0010 .4690 390 ---- ---- ---- ---- .4940 -.0010 .4950 395 ---- ---- ---- ---- .5205 -.0010 .5215 400 ---- ---- ---- ---- .5480 -.0010 .5490 405 ---- ---- ---- ---- .5760 -.0010 .5770 410 ---- ---- ---- ---- .6045 -.0010 .6055 415 ---- ---- ---- ---- .6340 -.0010 .6350 420 ---- ---- ---- ---- .6640 -.0010 .6650 425 ---- ---- ---- ---- .6945 -.0010 .6955 430 ---- ---- ---- ---- .7260 -.0010 .7270 435 ---- ---- ---- ---- .7580 -.0010 .7590 440 ---- ---- ---- ---- .7905 -.0010 .7915 445 ---- ---- ---- ---- .8235 -.0010 .8245 450 ---- ---- ---- ---- .8575 -.0010 .8585 455 ---- ---- ---- ---- .8915 -.0010 .8925 460 ---- ---- ---- ---- .9265 -.0010 .9275 465 ---- ---- ---- ---- .9615 -.0010 .9625 470 ---- ---- ---- ---- .9975 -.0010 .9985 475 ---- ---- ---- ---- 1.0340 -.0010 1.0350 480 ---- ---- ---- ---- 1.0705 -.0010 1.0715 485 ---- ---- ---- ---- 1.1080 -.0010 1.1090 490 ---- ---- ---- ---- 1.1455 -.0010 1.1465 495 ---- ---- ---- ---- 1.1840 -.0010 1.1850 500 ---- ---- ---- ---- 1.2225 -.0010 1.2235 505 ---- ---- ---- ---- 1.2615 -.0010 1.2625 510 ---- ---- ---- ---- 1.3010 -.0010 1.3020 515 ---- ---- ---- ---- 1.3410 -.0010 1.3420 520 ---- ---- ---- ---- 1.3810 -.0010 1.3820 525 ---- ---- ---- ---- 1.4220 -.0010 1.4230 550 ---- ---- ---- ---- 1.6305 -.0010 1.6315 575 ---- ---- ---- ---- 1.8470 -.0010 1.8480 600 ---- ---- ---- ---- 2.0705 -.0015 2.0720 625 ---- ---- ---- ---- 2.3005 -.0015 2.3020 650 ---- ---- ---- ---- 2.5365 -.0020 2.5385 675 ---- ---- ---- ---- 2.7775 -.0020 2.7795 700 ---- ---- ---- ---- 3.0235 -.0025 3.0260 725 ---- ---- ---- ---- 3.2730 -.0030 3.2760 750 ---- ---- ---- ---- 3.5230 -.0030 3.5260 775 ---- ---- ---- ---- 3.7730 -.0030 3.7760 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 UNCH .0050 200 ---- ---- ---- ---- .0135 UNCH .0135 225 ---- ---- ---- ---- .0300 UNCH .0300 250 ---- ---- ---- ---- .0575 -.0005 .0580 275 ---- ---- ---- ---- .0990 -.0005 .0995 280 ---- ---- ---- ---- .1090 -.0005 .1095 285 ---- ---- ---- ---- .1200 -.0005 .1205 290 ---- ---- ---- ---- .1315 -.0005 .1320 295 ---- ---- ---- ---- .1435 -.0010 .1445 300 ---- ---- ---- ---- .1565 -.0005 .1570 305 ---- ---- ---- ---- .1705 -.0005 .1710 310 ---- ---- ---- ---- .1845 -.0005 .1850 315 ---- ---- ---- ---- .1995 -.0010 .2005 320 ---- ---- ---- ---- .2155 -.0005 .2160 325 ---- ---- ---- ---- .2320 -.0005 .2325 330 ---- ---- ---- ---- .2490 -.0010 .2500 335 ---- ---- ---- ---- .2670 -.0010 .2680 340 ---- ---- ---- ---- .2860 -.0005 .2865 345 ---- ---- ---- ---- .3055 -.0005 .3060 350 ---- ---- ---- ---- .3255 -.0010 .3265 355 ---- ---- ---- ---- .3465 -.0005 .3470 360 ---- ---- ---- ---- .3680 -.0010 .3690 365 ---- ---- ---- ---- .3905 -.0005 .3910 370 ---- ---- ---- ---- .4135 -.0010 .4145 375 ---- ---- ---- ---- .4375 -.0005 .4380 380 ---- ---- ---- ---- .4620 -.0005 .4625 385 ---- ---- ---- ---- .4870 -.0010 .4880 390 ---- ---- ---- ---- .5130 -.0005 .5135 395 ---- ---- ---- ---- .5395 -.0010 .5405 400 ---- ---- ---- ---- .5665 -.0010 .5675 405 ---- ---- ---- ---- .5945 -.0010 .5955 410 ---- ---- ---- ---- .6235 -.0005 .6240 415 ---- ---- ---- ---- .6525 -.0010 .6535 420 ---- ---- ---- ---- .6825 -.0010 .6835 425 ---- ---- ---- ---- .7130 -.0010 .7140 430 ---- ---- ---- ---- .7440 -.0010 .7450 435 ---- ---- ---- ---- .7760 -.0010 .7770 440 ---- ---- ---- ---- .8085 -.0005 .8090 445 ---- ---- ---- ---- .8410 -.0010 .8420 450 ---- ---- ---- ---- .8745 -.0010 .8755 455 ---- ---- ---- ---- .9090 -.0005 .9095 460 ---- ---- ---- ---- .9435 -.0005 .9440 465 ---- ---- ---- ---- .9785 -.0010 .9795 470 ---- ---- ---- ---- 1.0140 -.0010 1.0150 475 ---- ---- ---- ---- 1.0500 -.0010 1.0510 480 ---- ---- ---- ---- 1.0865 -.0010 1.0875 485 ---- ---- ---- ---- 1.1240 -.0005 1.1245 490 ---- ---- ---- ---- 1.1615 -.0005 1.1620 495 ---- ---- ---- ---- 1.1990 -.0010 1.2000 500 ---- ---- ---- ---- 1.2375 -.0010 1.2385 505 ---- ---- ---- ---- 1.2765 -.0010 1.2775 510 ---- ---- ---- ---- 1.3155 -.0010 1.3165 515 ---- ---- ---- ---- 1.3550 -.0010 1.3560 520 ---- ---- ---- ---- 1.3950 -.0010 1.3960 525 ---- ---- ---- ---- 1.4355 -.0010 1.4365 550 ---- ---- ---- ---- 1.6425 -.0010 1.6435 575 ---- ---- ---- ---- 1.8575 -.0010 1.8585 600 ---- ---- ---- ---- 2.0795 -.0010 2.0805 625 ---- ---- ---- ---- 2.3080 -.0010 2.3090 650 ---- ---- ---- ---- 2.5415 -.0020 2.5435 675 ---- ---- ---- ---- 2.7805 -.0025 2.7830 700 ---- ---- ---- ---- 3.0245 -.0025 3.0270 725 ---- ---- ---- ---- 3.2730 -.0030 3.2760 750 ---- ---- ---- ---- 3.5230 -.0030 3.5260 775 ---- ---- ---- ---- 3.7730 -.0030 3.7760 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0060 UNCH .0060 200 ---- ---- ---- ---- .0155 -.0005 .0160 225 ---- ---- ---- ---- .0335 UNCH .0335 250 ---- ---- ---- ---- .0625 -.0005 .0630 275 ---- ---- ---- ---- .1060 -.0005 .1065 285 ---- ---- ---- ---- .1280 -.0005 .1285 290 ---- ---- ---- ---- .1395 -.0005 .1400 295 ---- ---- ---- ---- .1520 -.0010 .1530 300 ---- ---- ---- ---- .1655 -.0005 .1660 305 ---- ---- ---- ---- .1795 -.0005 .1800 310 ---- ---- ---- ---- .1940 -.0005 .1945 315 ---- ---- ---- ---- .2095 -.0005 .2100 320 ---- ---- ---- ---- .2255 -.0005 .2260 325 ---- ---- ---- ---- .2420 -.0010 .2430 330 ---- ---- ---- ---- .2595 -.0010 .2605 335 ---- ---- ---- ---- .2780 -.0005 .2785 340 ---- ---- ---- ---- .2965 -.0010 .2975 345 ---- ---- ---- ---- .3165 -.0005 .3170 350 ---- ---- ---- ---- .3365 -.0010 .3375 355 ---- ---- ---- ---- .3575 -.0010 .3585 360 ---- ---- ---- ---- .3795 -.0005 .3800 365 ---- ---- ---- ---- .4020 -.0005 .4025 370 ---- ---- ---- ---- .4250 -.0010 .4260 375 ---- ---- ---- ---- .4490 -.0005 .4495 380 ---- ---- ---- ---- .4735 -.0010 .4745 385 ---- ---- ---- ---- .4990 -.0005 .4995 390 ---- ---- ---- ---- .5250 -.0005 .5255 395 ---- ---- ---- ---- .5515 -.0010 .5525 400 ---- ---- ---- ---- .5790 -.0005 .5795 405 ---- ---- ---- ---- .6070 -.0010 .6080 410 ---- ---- ---- ---- .6360 -.0005 .6365 415 ---- ---- ---- ---- .6650 -.0010 .6660 420 ---- ---- ---- ---- .6955 -.0005 .6960 425 ---- ---- ---- ---- .7260 -.0010 .7270 430 ---- ---- ---- ---- .7575 -.0005 .7580 435 ---- ---- ---- ---- .7895 -.0005 .7900 440 ---- ---- ---- ---- .8220 -.0005 .8225 445 ---- ---- ---- ---- .8550 -.0010 .8560 450 ---- ---- ---- ---- .8890 -.0005 .8895 455 ---- ---- ---- ---- .9230 -.0010 .9240 460 ---- ---- ---- ---- .9580 -.0005 .9585 465 ---- ---- ---- ---- .9930 -.0010 .9940 470 ---- ---- ---- ---- 1.0290 -.0005 1.0295 475 ---- ---- ---- ---- 1.0650 -.0010 1.0660 480 ---- ---- ---- ---- 1.1015 -.0010 1.1025 485 ---- ---- ---- ---- 1.1390 -.0005 1.1395 490 ---- ---- ---- ---- 1.1765 -.0005 1.1770 495 ---- ---- ---- ---- 1.2145 -.0005 1.2150 500 ---- ---- ---- ---- 1.2530 -.0005 1.2535 505 ---- ---- ---- ---- 1.2915 -.0010 1.2925 510 ---- ---- ---- ---- 1.3305 -.0010 1.3315 515 ---- ---- ---- ---- 1.3705 -.0005 1.3710 520 ---- ---- ---- ---- 1.4100 -.0010 1.4110 525 ---- ---- ---- ---- 1.4505 -.0005 1.4510 550 ---- ---- ---- ---- 1.6570 -.0005 1.6575 575 ---- ---- ---- ---- 1.8710 -.0005 1.8715 600 ---- ---- ---- ---- 2.0915 -.0010 2.0925 625 ---- ---- ---- ---- 2.3185 -.0010 2.3195 650 ---- ---- ---- ---- 2.5505 -.0010 2.5515 675 ---- ---- ---- ---- 2.7870 -.0020 2.7890 700 ---- ---- ---- ---- 3.0285 -.0020 3.0305 725 ---- ---- ---- ---- 3.2740 -.0025 3.2765 750 ---- ---- ---- ---- 3.5230 -.0030 3.5260 775 ---- ---- ---- ---- 3.7730 -.0030 3.7760 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 UNCH .0070 200 ---- ---- ---- ---- .0170 -.0005 .0175 225 ---- ---- ---- ---- .0365 UNCH .0365 250 ---- ---- ---- ---- .0675 UNCH .0675 275 ---- ---- ---- ---- .1125 -.0005 .1130 285 ---- ---- ---- ---- .1355 -.0005 .1360 290 ---- ---- ---- ---- .1475 -.0005 .1480 295 ---- ---- ---- ---- .1610 -.0005 .1615 300 ---- ---- ---- ---- .1745 -.0005 .1750 305 ---- ---- ---- ---- .1890 -.0005 .1895 310 ---- ---- ---- ---- .2040 -.0005 .2045 315 ---- ---- ---- ---- .2200 -.0005 .2205 320 ---- ---- ---- ---- .2365 -.0005 .2370 325 ---- ---- ---- ---- .2535 -.0005 .2540 330 ---- ---- ---- ---- .2715 -.0005 .2720 335 ---- ---- ---- ---- .2900 -.0010 .2910 340 ---- ---- ---- ---- .3095 -.0005 .3100 345 ---- ---- ---- ---- .3295 -.0010 .3305 350 ---- ---- ---- ---- .3505 -.0005 .3510 355 ---- ---- ---- ---- .3720 -.0005 .3725 360 ---- ---- ---- ---- .3940 -.0010 .3950 365 ---- ---- ---- ---- .4170 -.0005 .4175 370 ---- ---- ---- ---- .4405 -.0005 .4410 375 ---- ---- ---- ---- .4650 -.0005 .4655 380 ---- ---- ---- ---- .4895 -.0010 .4905 385 ---- ---- ---- ---- .5155 -.0005 .5160 390 ---- ---- ---- ---- .5415 -.0010 .5425 395 ---- ---- ---- ---- .5685 -.0005 .5690 400 ---- ---- ---- ---- .5960 -.0010 .5970 405 ---- ---- ---- ---- .6245 -.0005 .6250 410 ---- ---- ---- ---- .6535 -.0005 .6540 415 ---- ---- ---- ---- .6830 -.0005 .6835 420 ---- ---- ---- ---- .7130 -.0010 .7140 425 ---- ---- ---- ---- .7440 -.0005 .7445 430 ---- ---- ---- ---- .7750 -.0010 .7760 435 ---- ---- ---- ---- .8070 -.0010 .8080 440 ---- ---- ---- ---- .8395 -.0010 .8405 445 ---- ---- ---- ---- .8725 -.0010 .8735 450 ---- ---- ---- ---- .9065 -.0005 .9070 455 ---- ---- ---- ---- .9405 -.0005 .9410 460 ---- ---- ---- ---- .9750 -.0005 .9755 465 ---- ---- ---- ---- 1.0100 -.0010 1.0110 470 ---- ---- ---- ---- 1.0460 -.0005 1.0465 475 ---- ---- ---- ---- 1.0820 -.0005 1.0825 480 ---- ---- ---- ---- 1.1185 -.0005 1.1190 485 ---- ---- ---- ---- 1.1550 -.0010 1.1560 490 ---- ---- ---- ---- 1.1925 -.0005 1.1930 495 ---- ---- ---- ---- 1.2305 -.0005 1.2310 500 ---- ---- ---- ---- 1.2685 -.0005 1.2690 505 ---- ---- ---- ---- 1.3070 -.0005 1.3075 510 ---- ---- ---- ---- 1.3460 -.0005 1.3465 525 ---- ---- ---- ---- 1.4650 -.0005 1.4655 550 ---- ---- ---- ---- 1.6705 -.0005 1.6710 575 ---- ---- ---- ---- 1.8835 -.0005 1.8840 600 ---- ---- ---- ---- 2.1030 -.0010 2.1040 625 ---- ---- ---- ---- 2.3290 -.0010 2.3300 650 ---- ---- ---- ---- 2.5605 -.0010 2.5615 675 ---- ---- ---- ---- 2.7965 -.0015 2.7980 700 ---- ---- ---- ---- 3.0375 -.0020 3.0395 725 ---- ---- ---- ---- 3.2830 -.0025 3.2855 750 ---- ---- ---- ---- 3.5320 -.0030 3.5350 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 ---- ---- 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0190 UNCH .0190 225 ---- ---- ---- ---- .0390 -.0005 .0395 250 ---- ---- ---- ---- .0720 UNCH .0720 275 ---- ---- ---- ---- .1190 -.0005 .1195 295 ---- ---- ---- ---- .1685 ---- ---- 300 ---- ---- ---- ---- .1830 -.0005 .1835 305 ---- ---- ---- ---- .1975 -.0005 .1980 310 ---- ---- ---- ---- .2130 -.0005 .2135 315 ---- ---- ---- ---- .2295 -.0005 .2300 320 ---- ---- ---- ---- .2465 -.0005 .2470 325 ---- ---- ---- ---- .2640 -.0005 .2645 330 ---- ---- ---- ---- .2820 -.0010 .2830 335 ---- ---- ---- ---- .3015 -.0005 .3020 340 ---- ---- ---- ---- .3210 -.0005 .3215 345 ---- ---- ---- ---- .3415 -.0005 .3420 350 ---- ---- ---- ---- .3625 -.0005 .3630 355 ---- ---- ---- ---- .3845 -.0005 .3850 360 ---- ---- ---- ---- .4070 -.0005 .4075 365 ---- ---- ---- ---- .4300 -.0005 .4305 370 ---- ---- ---- ---- .4535 -.0010 .4545 375 ---- ---- ---- ---- .4780 -.0010 .4790 380 ---- ---- ---- ---- .5035 -.0005 .5040 385 ---- ---- ---- ---- .5290 -.0010 .5300 390 ---- ---- ---- ---- .5555 -.0005 .5560 395 ---- ---- ---- ---- .5825 -.0010 .5835 400 ---- ---- ---- ---- .6105 -.0005 .6110 405 ---- ---- ---- ---- .6385 -.0010 .6395 410 ---- ---- ---- ---- .6675 -.0005 .6680 415 ---- ---- ---- ---- .6970 -.0010 .6980 420 ---- ---- ---- ---- .7275 -.0005 .7280 425 ---- ---- ---- ---- .7580 -.0005 .7585 430 ---- ---- ---- ---- .7895 -.0005 .7900 435 ---- ---- ---- ---- .8210 -.0005 .8215 440 ---- ---- ---- ---- .8535 -.0005 .8540 445 ---- ---- ---- ---- .8865 -.0005 .8870 450 ---- ---- ---- ---- .9200 -.0005 .9205 455 ---- ---- ---- ---- .9540 -.0005 .9545 460 ---- ---- ---- ---- .9885 -.0005 .9890 465 ---- ---- ---- ---- 1.0230 -.0005 1.0235 470 ---- ---- ---- ---- 1.0585 -.0005 1.0590 475 ---- ---- ---- ---- 1.0945 -.0005 1.0950 480 ---- ---- ---- ---- 1.1305 -.0005 1.1310 485 ---- ---- ---- ---- 1.1675 -.0005 1.1680 490 ---- ---- ---- ---- 1.2045 -.0005 1.2050 495 ---- ---- ---- ---- 1.2420 -.0005 1.2425 500 ---- ---- ---- ---- 1.2800 -.0005 1.2805 505 ---- ---- ---- ---- 1.3180 -.0005 1.3185 510 ---- ---- ---- ---- 1.3570 -.0005 1.3575 525 ---- ---- ---- ---- 1.4750 -.0005 1.4755 550 ---- ---- ---- ---- 1.6790 -.0005 1.6795 575 ---- ---- ---- ---- 1.8905 -.0005 1.8910 600 ---- ---- ---- ---- 2.1090 -.0010 2.1100 625 ---- ---- ---- ---- 2.3335 -.0010 2.3345 650 ---- ---- ---- ---- 2.5640 -.0010 2.5650 675 ---- ---- ---- ---- 2.7990 -.0015 2.8005 700 ---- ---- ---- ---- 3.0390 -.0020 3.0410 725 ---- ---- ---- ---- 3.2835 -.0025 3.2860 750 ---- ---- ---- ---- 3.5320 -.0030 3.5350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1742 1219 37727 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 21.75A 21.75A 19.25 -6.00 25.25 100 125000 ---- ---- ---- 10.50A ---- ---- ---- 127500 ---- ---- ---- 6.00A ---- ---- ---- 130000 ---- ---- ---- 4.00A ---- ---- ---- 73000 ---- ---- ---- ---- 431.00 -9.00 440.00 10 80000 ---- ---- ---- 376.00A ---- ---- ---- 81000 ---- ---- ---- ---- 351.25 -9.00 360.25 25 82500 ---- ---- ---- 351.00A ---- ---- ---- 85000 ---- ---- ---- ---- 311.50 -8.75 320.25 100 87500 ---- ---- ---- 301.25A ---- ---- ---- 90000 ---- ---- ---- ---- 261.50 -9.00 270.50 25 95000 ---- ---- ---- ---- 211.75 -9.00 220.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 25.75A 25.75A 22.75 -9.25 32.00 50 125000 ---- ---- ---- 17.25A ---- ---- ---- 127500 ---- ---- ---- 12.00A ---- ---- ---- 70000 ---- ---- ---- 395.25A ---- ---- ---- 72500 ---- ---- ---- 370.25A ---- ---- ---- 73000 ---- ---- ---- ---- 351.75 -23.75 375.50 10 75000 ---- ---- ---- 345.75A ---- ---- ---- 77500 ---- ---- ---- 328.50A ---- ---- ---- 80000 ---- ---- ---- 296.50A ---- ---- ---- 81000 ---- ---- ---- ---- 274.00 -23.25 297.25 25 82500 ---- ---- ---- 272.25A ---- ---- ---- 85000 ---- ---- 248.50A 248.50A 236.25 -22.75 259.00 100 87500 ---- ---- ---- 225.25A ---- ---- ---- 90000 ---- ---- 202.50A 202.50A 190.75 -21.75 212.50 25 95000 ---- ---- ---- 160.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 21.50 -19.00 40.50 50 65000 ---- ---- ---- 342.50A ---- ---- ---- 67500 ---- ---- ---- 318.25A ---- ---- ---- 70000 ---- ---- ---- 294.00A ---- ---- ---- 72500 ---- ---- ---- 270.25A ---- ---- ---- 75000 ---- ---- ---- 247.00A ---- ---- ---- 77500 ---- ---- ---- 224.25A ---- ---- ---- 80000 ---- ---- ---- 202.50A ---- ---- ---- 81000 ---- ---- ---- ---- 181.75 -16.75 198.50 25 82500 ---- ---- ---- 181.50A ---- ---- ---- 85000 ---- ---- 161.75A 161.75A 149.00 -13.50 162.50 100 87500 ---- ---- ---- 143.25A ---- ---- ---- 90000 ---- ---- ---- ---- 112.75 -9.25 122.00 25 92500 ---- ---- ---- 110.75A ---- ---- ---- 95000 ---- ---- ---- 89.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- 44.25A 44.25A 43.00 -1.50 44.50 50 105000 ---- ---- ---- 32.25A ---- ---- ---- 110000 ---- ---- ---- 23.75A 25.00 ---- ---- 115000 ---- ---- ---- 14.75A ---- ---- ---- 120000 ---- ---- ---- 10.50A ---- ---- ---- 125000 ---- ---- ---- 7.75A ---- ---- ---- 130000 ---- ---- ---- 6.00A ---- ---- ---- 60000 ---- ---- ---- 327.00A ---- ---- ---- 65000 ---- ---- ---- 279.75A ---- ---- ---- 70000 ---- ---- ---- 234.25A ---- ---- ---- 72500 ---- ---- ---- 212.75A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 192.25A ---- ---- ---- 77500 ---- ---- ---- 167.75A ---- ---- ---- 80000 ---- ---- ---- 149.75A ---- ---- ---- 82500 ---- ---- ---- 132.75A ---- ---- ---- 85000 ---- ---- 109.75A 109.75A 106.25 -9.75 116.00 175 87500 ---- ---- ---- 98.25A ---- ---- ---- 90000 ---- ---- 85.75A 85.75A 78.50 -7.75 86.25 50 95000 ---- ---- ---- 64.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 43.00 +5.50 37.50 50 105000 ---- ---- ---- 32.50A ---- ---- ---- 110000 ---- ---- ---- 24.50A 28.50 ---- ---- 115000 ---- ---- ---- 16.00A ---- ---- ---- 120000 ---- ---- ---- 12.00A ---- ---- ---- 125000 ---- ---- ---- 9.00A ---- ---- ---- 130000 ---- ---- ---- 7.25A ---- ---- ---- 60000 ---- ---- ---- 297.25A ---- ---- ---- 65000 ---- ---- ---- 252.25A ---- ---- ---- 70000 ---- ---- ---- 210.50A ---- ---- ---- 72500 ---- ---- ---- 191.00A ---- ---- ---- 75000 ---- ---- ---- 172.75A ---- ---- ---- 77500 ---- ---- ---- 155.50A ---- ---- ---- 80000 ---- ---- ---- 139.75A ---- ---- ---- 82500 ---- ---- ---- 115.25A ---- ---- ---- 85000 ---- ---- ---- ---- 92.75 -5.25 98.00 175 87500 ---- ---- ---- 90.00A ---- ---- ---- 90000 ---- ---- ---- ---- 70.00 -2.00 72.00 50 95000 ---- ---- ---- 61.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 40.50 +3.25 37.25 50 105000 ---- ---- ---- 29.75A ---- ---- ---- 110000 ---- ---- ---- 22.75A 27.75 ---- ---- 115000 ---- ---- ---- 15.25A ---- ---- ---- 120000 ---- ---- ---- 11.50A ---- ---- ---- 125000 ---- ---- ---- 8.75A ---- ---- ---- 130000 ---- ---- ---- 7.00A ---- ---- ---- 80000 ---- ---- ---- 115.25A ---- ---- ---- 85000 ---- ---- 90.50A 90.50A 83.00 -9.00 92.00 175 90000 ---- ---- ---- ---- 64.00 -5.25 69.25 50 95000 ---- ---- ---- 54.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 73.75 -11.75 85.50 50 90000 ---- ---- ---- ---- 54.00 -9.00 63.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 67.25 -14.75 82.00 50 90000 ---- ---- ---- ---- 48.75 -12.00 60.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 67.00 -11.00 78.00 50 90000 ---- ---- ---- ---- 49.75 -8.75 58.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1770 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 9.50 -.25 9.75 125 115000 ---- ---- ---- 34.25A ---- ---- ---- 120000 ---- ---- ---- 59.75A ---- ---- ---- 125000 ---- ---- ---- 102.75A ---- ---- ---- 127500 ---- ---- ---- 124.50A ---- ---- ---- 130000 ---- ---- ---- 147.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- 61.25B ---- 61.25B 68.50 +9.75 58.75 125 115000 ---- ---- ---- 108.00A ---- ---- ---- 120000 ---- ---- ---- 152.25A ---- ---- ---- 125000 ---- ---- ---- 193.50A ---- ---- ---- 127500 ---- ---- ---- 215.25A ---- ---- ---- 130000 ---- ---- ---- 237.75A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .50 +.25 .25 100 74000 ---- ---- ---- ---- .50 UNCH .50 50 75000 ---- ---- ---- ---- .50 UNCH .50 50 77500 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- ---- ---- 1.75 +.50 1.25 100 82500 ---- ---- ---- 3.75A ---- ---- ---- 85000 ---- ---- ---- ---- 3.75 +1.00 2.75 175 87500 ---- ---- ---- 6.00A ---- ---- ---- 88000 ---- ---- ---- ---- 6.00 +1.50 4.50 25 90000 ---- ---- ---- 8.25A ---- ---- ---- 95000 ---- ---- ---- 17.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 3.00A ---- ---- ---- 68000 ---- ---- ---- ---- 2.75 +1.00 1.75 75 68500 ---- ---- ---- ---- 2.75 +1.00 1.75 25 70000 ---- ---- ---- ---- 3.25 +1.25 2.00 300 72500 ---- ---- ---- 4.50A ---- ---- ---- 73000 ---- ---- ---- ---- 4.75 +2.00 2.75 100 74000 ---- ---- ---- ---- 5.25 +2.00 3.25 50 75000 ---- ---- ---- ---- 5.75 +2.25 3.50 50 77500 ---- ---- ---- 8.00A ---- ---- ---- 80000 ---- ---- ---- ---- 10.50 +4.50 6.00 100 82500 ---- ---- ---- 14.50A ---- ---- ---- 85000 ---- 12.50B ---- 11.50B 18.50 +8.25 10.25 175 87500 ---- ---- ---- 27.75A ---- ---- ---- 88000 ---- ---- ---- ---- 25.75 +10.75 15.00 25 90000 ---- ---- ---- 35.50A ---- ---- ---- 92500 ---- ---- ---- 44.50A ---- ---- ---- 95000 ---- ---- ---- 58.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 115.50B ---- 115.00B 126.75 +18.25 108.50 60 105000 ---- ---- ---- 184.50A ---- ---- ---- 110000 ---- ---- ---- 225.25A ---- ---- ---- 115000 ---- ---- ---- 268.50A ---- ---- ---- 120000 ---- ---- ---- 313.75A ---- ---- ---- 125000 ---- ---- ---- 360.50A ---- ---- ---- 130000 ---- ---- ---- 407.75A ---- ---- ---- 60000 ---- ---- ---- 4.00A ---- ---- ---- 65000 ---- ---- ---- 5.75A ---- ---- ---- 70000 ---- ---- ---- ---- 9.00 +4.50 4.50 100 72500 ---- ---- ---- 13.00A ---- ---- ---- 73000 ---- ---- ---- ---- 12.75 +5.50 7.25 200 74000 ---- ---- ---- ---- 14.25 +6.00 8.25 100 75000 ---- 10.50B ---- 10.50B 15.75 +6.25 9.50 225 77500 ---- ---- ---- 23.75A ---- ---- ---- 80000 ---- 20.75B ---- 20.50B 26.50 +8.00 18.50 25 82500 ---- ---- ---- 38.25A ---- ---- ---- 85000 ---- 37.50B ---- 37.25B 42.25 +10.00 32.25 50 87500 ---- ---- ---- 63.75A ---- ---- ---- 88000 ---- ---- ---- ---- 54.50 +11.25 43.25 25 90000 ---- ---- ---- 75.75A ---- ---- ---- 95000 ---- ---- ---- 104.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 156.75 +21.00 135.75 60 105000 ---- ---- ---- 225.50A ---- ---- ---- 110000 ---- ---- ---- 267.75A ---- ---- ---- 115000 ---- ---- ---- 311.75A ---- ---- ---- 120000 ---- ---- ---- 357.50A ---- ---- ---- 125000 ---- ---- ---- 404.00A ---- ---- ---- 130000 ---- ---- ---- 451.25A ---- ---- ---- 60000 ---- ---- ---- 6.75A ---- ---- ---- 65000 ---- ---- ---- 11.50A ---- ---- ---- 70000 ---- ---- ---- ---- 17.50 +3.25 14.25 100 72500 ---- ---- ---- 28.25A ---- ---- ---- 74000 ---- ---- ---- ---- 24.50 +4.25 20.25 100 75000 ---- ---- ---- ---- 26.75 +4.75 22.00 650 77500 ---- ---- ---- 43.25A ---- ---- ---- 80000 ---- 35.25B ---- 34.25B 40.25 +7.25 33.00 35 82500 ---- ---- ---- 67.25A ---- ---- ---- 85000 ---- ---- ---- 79.25A ---- ---- ---- 87500 ---- ---- ---- 92.75A ---- ---- ---- 88000 ---- ---- ---- ---- 74.50 +12.50 62.00 25 90000 ---- ---- ---- 107.25A ---- ---- ---- 95000 ---- ---- ---- 139.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 163.00B ---- 158.25B 181.25 +25.75 155.50 60 105000 ---- ---- ---- 244.75A ---- ---- ---- 110000 ---- ---- ---- 287.25A ---- ---- ---- 115000 ---- ---- ---- 331.50A ---- ---- ---- 120000 ---- ---- ---- 377.00A ---- ---- ---- 125000 ---- ---- ---- 423.25A ---- ---- ---- 130000 ---- ---- ---- 470.50A ---- ---- ---- 70000 ---- ---- ---- ---- 23.50 +5.75 17.75 100 74000 ---- ---- ---- ---- 33.00 +6.75 26.25 100 75000 ---- ---- ---- ---- 36.00 +7.25 28.75 225 80000 ---- 48.25B ---- 46.00B 53.50 +9.75 43.75 25 85000 ---- ---- ---- 94.75A ---- ---- ---- 88000 ---- ---- ---- ---- 94.50 +15.75 78.75 25 90000 ---- ---- ---- 125.00A ---- ---- ---- 95000 ---- ---- ---- 159.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.25 +4.50 25.75 100 74000 ---- ---- ---- ---- 41.50 +5.50 36.00 100 75000 ---- ---- ---- ---- 44.75 +5.75 39.00 75 88000 ---- ---- ---- ---- 103.25 +11.50 91.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.75 +5.00 27.75 100 74000 ---- ---- ---- ---- 46.00 +6.75 39.25 100 75000 ---- ---- ---- ---- 49.75 +7.25 42.50 75 88000 ---- ---- ---- ---- 113.75 +13.00 100.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.75 +4.50 35.25 100 74000 ---- ---- ---- ---- 54.00 +5.75 48.25 100 75000 ---- ---- ---- ---- 58.00 +6.00 52.00 75 88000 ---- ---- ---- ---- 124.75 +10.75 114.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6590 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 5.998 -.058 6.056 1950 ---- ---- ---- ---- 5.748 -.058 5.806 1975 ---- ---- ---- ---- 5.498 -.058 5.556 2000 ---- ---- ---- ---- 5.248 -.058 5.306 2025 ---- ---- ---- ---- 4.999 -.058 5.057 2050 ---- ---- ---- ---- 4.751 -.058 4.809 2075 ---- ---- ---- ---- 4.503 -.058 4.561 2100 ---- ---- ---- ---- 4.257 -.058 4.315 2125 ---- ---- ---- ---- 4.012 -.058 4.070 2150 ---- ---- ---- ---- 3.769 -.058 3.827 2175 ---- ---- ---- ---- 3.527 -.058 3.585 2200 ---- 3.395B 3.059A 3.390B 3.288 -.058 3.346 2225 ---- 3.281B 2.828A 3.281B 3.052 -.058 3.110 2250 ---- 3.046B 2.600A 3.046B 2.820 -.058 2.878 2275 ---- 2.816B 2.379A 2.816B 2.594 -.058 2.652 2300 ---- 2.591B 2.166A 2.590B 2.373 -.059 2.432 2320 ---- ---- ---- ---- 2.202 -.059 2.261 2325 ---- 2.374B 1.962A 2.373B 2.160 -.059 2.219 2330 ---- ---- ---- ---- 2.119 -.059 2.178 2335 ---- ---- ---- ---- 2.078 -.059 2.137 2340 ---- ---- ---- ---- 2.037 -.059 2.096 2345 ---- ---- ---- ---- 1.996 -.060 2.056 2350 ---- 2.165B 1.769A 2.165B 1.956 -.060 2.016 2355 ---- ---- ---- ---- 1.916 -.061 1.977 2360 ---- ---- ---- ---- 1.877 -.061 1.938 2365 ---- ---- ---- ---- 1.838 -.061 1.899 2370 ---- ---- ---- ---- 1.800 -.061 1.861 2375 ---- 1.975B 1.586A 1.975B 1.762 -.061 1.823 2380 ---- 1.935B 1.623A 1.886B 1.724 -.062 1.786 2385 ---- 1.898B 1.587A 1.846B 1.687 -.062 1.749 2390 ---- 1.860B 1.552A 1.817B 1.650 -.062 1.712 2395 ---- 1.822B 1.517A 1.773B 1.614 -.062 1.676 2400 ---- 1.785B 1.415A 1.782B 1.578 -.063 1.641 2405 ---- 1.749B 1.448A 1.699B 1.543 -.063 1.606 2410 ---- 1.713B 1.415A 1.665B 1.508 -.064 1.572 2415 ---- 1.679B 1.382A 1.631B 1.474 -.064 1.538 2420 ---- 1.644B 1.350A 1.534B 1.440 -.064 1.504 2425 ---- 1.608B 1.256A 1.608B 1.406 -.065 1.471 2430 ---- 1.573B 1.286A 1.528B 1.373 -.066 1.439 2435 ---- 1.541B 1.255A 1.494B 1.341 -.066 1.407 2440 ---- 1.507B 1.225A 1.461B 1.309 -.067 1.376 2445 ---- 1.475B 1.195A 1.428B 1.278 -.066 1.344 2450 ---- 1.441B 1.111A 1.441B 1.247 -.067 1.314 2455 ---- 1.410B 1.083A 1.311B 1.216 -.068 1.284 2460 ---- 1.380B 1.056A 1.280B 1.187 -.067 1.254 2465 ---- 1.347B 1.030A 1.302B 1.157 -.067 1.224 2470 ---- 1.318B 1.004A 1.272B 1.129 -.066 1.195 2475 ---- 1.289B .979A 1.286B 1.100 -.067 1.167 2480 ---- 1.259B .954A 1.215B 1.073 -.066 1.139 2485 ---- 1.230B .929A 1.140B 1.045 -.067 1.112 2490 ---- 1.202B .906A 1.110B 1.019 -.066 1.085 2495 ---- 1.174B .882A 1.088B .992 -.066 1.058 2500 ---- 1.146B .860A 1.144B .967 -.065 1.032 2505 ---- 1.119B .837A 1.114B .942 -.065 1.007 2510 ---- 1.093B .815A 1.091B .917 -.065 .982 2515 ---- 1.067B .794A 1.062B .893 -.064 .957 2520 ---- 1.041B .773A 1.039B .869 -.064 .933 2525 ---- 1.016B .753A 1.008B .845 -.065 .910 2530 ---- ---- ---- .733A .822 ---- ---- 2535 ---- ---- ---- .714A .800 ---- ---- 2540 ---- ---- ---- .695A .778 ---- ---- 2545 ---- ---- ---- .676A .757 ---- ---- 2550 ---- .897B .658A .897B .736 -.065 .801 2555 ---- ---- ---- .641A .715 ---- ---- 2560 ---- ---- ---- .624A .695 ---- ---- 2565 ---- ---- ---- .607A .675 ---- ---- 2570 ---- ---- ---- .591A .656 ---- ---- 2575 ---- .792B .575A .789B .638 -.066 .704 2580 ---- ---- ---- .559A .620 ---- ---- 2585 ---- ---- ---- .544A .603 ---- ---- 2590 ---- ---- ---- .530A .586 ---- ---- 2595 ---- ---- ---- .515A .569 ---- ---- 2600 ---- .696B .501A .677B .553 -.066 .619 2605 ---- ---- ---- .487A .538 ---- ---- 2610 ---- ---- ---- .474A .523 ---- ---- 2615 ---- ---- ---- .461A .508 ---- ---- 2620 ---- ---- ---- .448A .494 ---- ---- 2625 ---- .612B .436A .595B .480 -.065 .545 2630 ---- ---- ---- .424A .466 ---- ---- 2650 ---- .538B .378A .521B .415 -.064 .479 2675 ---- .472B .330A .457B .359 -.063 .422 2700 ---- .413B .287A .411B .310 -.061 .371 2725 ---- .362B .251A .362B .268 -.059 .327 2750 ---- .318B .219A .318B .233 -.054 .287 2775 ---- .279B .193A .279B .202 -.051 .253 2800 ---- .246B .170A .246B .176 -.047 .223 2825 ---- .217B .150A .217B .154 -.043 .197 2850 ---- .192B .134A .192B .135 -.039 .174 2875 ---- .170B .120A .169B .120 -.034 .154 2900 ---- .151B .108A .148B .106 -.030 .136 2925 ---- .136B .097A .136B .095 -.026 .121 2950 ---- ---- ---- .088A .085 ---- ---- 2975 ---- ---- ---- .082A .076 ---- ---- 3000 ---- ---- ---- .074A .069 ---- ---- 3025 ---- ---- ---- .068A .063 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S MAY23 Silver Weekly Monday Option - Week 1 PUT 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .003 UNCH .003 1975 ---- ---- ---- ---- .004 UNCH .004 2000 ---- ---- ---- ---- .005 UNCH .005 2025 ---- ---- ---- ---- .007 UNCH .007 2050 ---- ---- ---- ---- .009 -.001 .010 2075 ---- ---- ---- ---- .012 -.001 .013 2100 ---- ---- ---- ---- .016 -.001 .017 2125 ---- ---- ---- ---- .022 UNCH .022 2150 ---- ---- ---- ---- .028 -.001 .029 2175 ---- .038B ---- .038B .037 UNCH .037 2200 ---- .051B ---- .051B .047 -.001 .048 2225 ---- .069B .061A .069B .061 -.001 .062 2250 ---- .091B .077A .077A .079 -.001 .080 2275 ---- .119B .099A .099A .102 UNCH .102 2300 ---- .155B .126A .126A .131 -.001 .132 2320 ---- .189B .153A .153A .160 -.001 .161 2325 ---- .199B .161A .161A .168 -.001 .169 2330 ---- .209B .168A .168A .176 -.002 .178 2335 .206 .219B .177A .177A .185 -.001 3 .186 2340 ---- .230B .185A .185A .194 -.002 .196 2345 ---- .241B .194A .194A .203 -.002 .205 2350 ---- .253B .203A .203A .213 -.003 .216 2355 .248 .265B .212A .213A .223 -.003 9 .226 2360 ---- .278B .222A .222A .234 -.003 .237 2365 ---- .290B .232A .232A .245 -.003 .248 2370 ---- .305B .242A .242A .256 -.004 .260 2375 ---- .318B .253A .253A .268 -.004 .272 2380 ---- .332B .265A .265A .280 -.004 .284 2385 ---- .348B .276A .276A .293 -.004 .297 2390 ---- .363B .289A .289A .306 -.004 .310 2395 ---- .378B .301A .301A .320 -.004 .324 2400 ---- .395B .314A .314A .334 -.005 .339 2405 ---- .411B .328A .328A .348 -.006 .354 2410 ---- .428B .341A .341A .363 -.006 .369 2415 ---- .447B .356A .356A .379 -.006 .385 2420 ---- .464B .370A .370A .395 -.007 .402 2425 ---- .483B .386A .386A .411 -.008 .419 2430 ---- .504B .401A .401A .428 -.008 .436 2435 ---- .524B .417A .417A .446 -.008 .454 2440 ---- .543B .434A .434A .463 -.009 .472 2445 ---- .564B .451A .451A .482 -.009 .491 2450 ---- .587B .471A .471A .501 -.009 .510 2455 ---- .609B .489A .489A .520 -.010 .530 2460 ---- .631B .507A .507A .540 -.010 .550 2465 ---- .655B .525A .525A .561 -.009 .570 2470 ---- .678B .546A .546A .582 -.009 .591 2475 ---- .702B .564A .564A .604 -.009 .613 2480 ---- .726B .585A .585A .626 -.009 .635 2485 ---- .752B .606A .606A .648 -.009 .657 2490 ---- .778B .627A .627A .672 -.008 .680 2495 ---- .804B .650A .650A .695 -.008 .703 2500 ---- .831B .671A .671A .719 -.008 .727 2505 ---- .859B .694A .694A .744 -.007 .751 2510 ---- .887B .718A .718A .769 -.007 .776 2515 ---- .916B .743A .743A .795 -.007 .802 2520 ---- .945B .767A .767A .821 -.007 .828 2525 ---- .974B .792A .792A .847 -.007 .854 2530 ---- ---- ---- .817A .874 ---- ---- 2535 ---- ---- ---- .843A .902 ---- ---- 2540 ---- ---- ---- .869A .930 ---- ---- 2545 ---- ---- ---- .896A .958 ---- ---- 2550 ---- 1.129B .923A .923A .987 -.007 .994 2555 ---- ---- ---- .951A 1.016 ---- ---- 2560 ---- ---- ---- .979A 1.046 ---- ---- 2565 ---- ---- ---- 1.008A 1.076 ---- ---- 2570 ---- ---- ---- 1.037A 1.107 ---- ---- 2575 ---- 1.295B 1.066A 1.066A 1.139 -.008 1.147 2580 ---- ---- ---- 1.097A 1.171 ---- ---- 2585 ---- ---- ---- 1.127A 1.203 ---- ---- 2590 ---- ---- ---- 1.158A 1.236 ---- ---- 2595 ---- ---- ---- 1.189A 1.269 ---- ---- 2600 ---- 1.472B 1.220A 1.220A 1.303 -.008 1.311 2605 ---- ---- ---- 1.253A 1.337 ---- ---- 2610 ---- ---- ---- 1.284A 1.372 ---- ---- 2615 ---- ---- ---- 1.317A 1.407 ---- ---- 2620 ---- ---- ---- 1.352A 1.443 ---- ---- 2625 ---- 1.657B 1.385A 1.385A 1.479 -.007 1.486 2630 ---- ---- ---- 1.418A 1.515 ---- ---- 2650 ---- 1.851B 1.560A 1.560A 1.664 -.006 1.670 2675 ---- 2.052B 1.743A 1.743A 1.857 -.005 1.862 2700 ---- 2.260B 1.934A 1.934A 2.057 -.003 2.060 2725 ---- 2.474B 2.133A 2.133A 2.265 UNCH 2.265 2750 ---- 2.692B 2.337A 2.337A 2.478 +.003 2.475 2775 ---- 2.916B 2.548A 2.548A 2.697 +.007 2.690 2800 ---- 3.143B 2.763A 2.763A 2.921 +.011 2.910 2825 ---- 3.373B 2.983A 2.983A 3.148 +.015 3.133 2850 ---- 3.608B 3.207A 3.207A 3.379 +.020 3.359 2875 ---- 3.843B 3.435A 3.435A 3.613 +.024 3.589 2900 ---- 4.081B 3.665A 3.665A 3.849 +.028 3.821 2925 ---- 4.321B 3.898A 3.898A 4.087 +.032 4.055 2950 ---- ---- ---- 4.138A 4.327 ---- ---- 2975 ---- ---- ---- 4.376A 4.568 ---- ---- 3000 ---- ---- ---- 4.615A 4.810 ---- ---- 3025 ---- ---- ---- 4.855A 5.053 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- 8.370B 8.062A 8.062A 8.287 -.064 8.351 1700 ---- 8.120B 7.810A 7.810A 8.037 -.064 8.101 1725 ---- 7.870B 7.560A 7.560A 7.787 -.064 7.851 1750 ---- 7.621B 7.309A 7.309A 7.537 -.064 7.601 1775 ---- 7.374B 7.061A 7.061A 7.287 -.064 7.351 1800 ---- 7.124B 6.810A 6.810A 7.037 -.064 7.101 1825 ---- 6.874B 6.560A 6.560A 6.787 -.064 6.851 1850 ---- 6.621B 6.310A 6.310A 6.537 -.064 6.601 1875 ---- 6.372B 6.059A 6.059A 6.287 -.064 6.351 1900 ---- 6.122B 5.808A 5.808A 6.037 -.064 6.101 1925 ---- 5.872B 5.562A 5.562A 5.787 -.064 5.851 1950 ---- 5.625B 5.309A 5.309A 5.537 -.064 5.601 1975 ---- 5.375B 5.058A 5.058A 5.287 -.064 5.351 2000 ---- 5.122B 4.809A 4.809A 5.037 -.064 5.101 2025 ---- 4.873B 4.559A 4.559A 4.787 -.064 4.851 2050 ---- 4.623B 4.309A 4.309A 4.537 -.064 4.601 2070 ---- 4.423B 4.107A 4.107A 4.337 -.065 4.402 2075 ---- 4.373B 4.057A 4.057A 4.287 -.065 4.352 2080 ---- 4.323B 4.009A 4.009A 4.237 -.065 4.302 2085 ---- 4.276B 3.961A 3.961A 4.187 -.065 4.252 2090 ---- 4.226B 3.911A 3.911A 4.137 -.065 4.202 2095 ---- 4.176B 3.859A 3.859A 4.087 -.065 4.152 2100 ---- 4.126B 3.807A 3.807A 4.037 -.065 4.102 2105 ---- 4.064B 3.767A 3.767A 3.987 -.065 4.052 2110 ---- 4.014B 3.717A 3.717A 3.937 -.065 4.002 2115 ---- 3.964B 3.669A 3.669A 3.887 -.065 3.952 2120 ---- 3.914B 3.619A 3.619A 3.837 -.066 3.903 2125 ---- 3.864B 3.567A 3.567A 3.788 -.065 3.853 2130 ---- 3.814B 3.517A 3.517A 3.738 -.065 3.803 2135 ---- 3.764B 3.469A 3.469A 3.688 -.065 3.753 2140 ---- 3.714B 3.419A 3.419A 3.638 -.065 3.703 2145 ---- 3.664B 3.369A 3.369A 3.588 -.065 3.653 2150 ---- 3.614B 3.319A 3.319A 3.538 -.065 3.603 2155 ---- 3.564B 3.267A 3.267A 3.488 -.066 3.554 2160 ---- 3.514B 3.217A 3.217A 3.438 -.066 3.504 2165 ---- 3.464B 3.167A 3.167A 3.388 -.066 3.454 2170 ---- 3.414B 3.117A 3.117A 3.338 -.066 3.404 2175 ---- 3.364B 3.067A 3.067A 3.288 -.066 3.354 2180 ---- 3.314B 3.016A 3.016A 3.239 -.065 3.304 2185 ---- 3.264B 2.966A 2.966A 3.189 -.066 3.255 2190 ---- 3.214B 2.916A 2.916A 3.139 -.066 3.205 2195 ---- 3.165B 2.866A 2.866A 3.089 -.066 3.155 1 2200 ---- 3.110B 2.816A 2.816A 3.039 -.066 3.105 2205 ---- 3.061B 2.766A 2.766A 2.989 -.067 3.056 2210 ---- 3.011B 2.716A 2.716A 2.939 -.067 3.006 2215 ---- 2.961B 2.665A 2.665A 2.890 -.066 2.956 2220 ---- 2.911B 2.615A 2.615A 2.840 -.067 2.907 3 2225 ---- 2.861B 2.574A 2.574A 2.790 -.067 2.857 2230 ---- 2.811B 2.524A 2.524A 2.740 -.067 2.807 3 2235 ---- 2.761B 2.472A 2.472A 2.691 -.067 2.758 2240 ---- 2.711B 2.417A 2.417A 2.641 -.067 2.708 2245 ---- 2.662B 2.367A 2.367A 2.591 -.067 2.658 2250 ---- 2.612B 2.325A 2.325A 2.541 -.068 2.609 2255 ---- 2.562B 2.272A 2.272A 2.492 -.067 2.559 2260 ---- 2.512B 2.218A 2.218A 2.442 -.068 2.510 2265 ---- 2.462B 2.168A 2.168A 2.392 -.068 2.460 2270 ---- 2.413B 2.119A 2.119A 2.343 -.068 2.411 2275 ---- 2.363B 2.069A 2.069A 2.293 -.068 2.361 11 2280 ---- 2.313B 2.020A 2.020A 2.244 -.068 2.312 2285 ---- 2.264B 1.978A 1.978A 2.194 -.068 2.262 2290 ---- 2.214B 1.920A 1.920A 2.145 -.068 2.213 2295 ---- 2.169B 1.872A 1.872A 2.095 -.068 2.163 2300 ---- 2.119B 1.823A 1.823A 2.046 -.068 2.114 2305 ---- 2.070B 1.774A 1.774A 1.996 -.069 2.065 2310 ---- 2.020B 1.725A 1.725A 1.947 -.069 2.016 2315 ---- 1.971B 1.675A 1.675A 1.898 -.069 1.967 2320 ---- ---- 1.627A 1.627A 1.848 -.070 1.918 1 2325 ---- ---- 1.578A 1.578A 1.799 -.070 1.869 2330 ---- 1.827B 1.530A 1.530A 1.750 -.071 1.821 2335 ---- 1.778B 1.482A 1.482A 1.701 -.071 1.772 2340 ---- 1.726B 1.434A 1.434A 1.652 -.072 1.724 2345 ---- 1.681B 1.386A 1.386A 1.603 -.073 1.676 2350 ---- 1.756B 1.326A 1.756B 1.555 -.074 1.629 1 2355 ---- ---- 1.292A 1.292A 1.506 -.075 1.581 2360 ---- ---- 1.245A 1.245A 1.458 -.076 1.534 2365 ---- ---- 1.199A 1.199A 1.410 -.078 1.488 2370 ---- ---- 1.153A 1.153A 1.362 -.079 1.441 2375 ---- 1.563B 1.095A 1.563B 1.314 -.081 1.395 1 1 2380 ---- 1.513B 1.063A 1.456B 1.267 -.082 1.349 9 2385 ---- 1.466B 1.019A 1.409B 1.221 -.083 1.304 2390 ---- 1.417B .970A 1.363B 1.174 -.085 1.259 4 2395 ---- 1.373B .928A 1.317B 1.128 -.087 1.215 1 4 2400 ---- 1.329B .879A 1.329B 1.083 -.088 1.171 11 12 2405 ---- 1.280B .848A 1.183B 1.038 -.089 1.127 8 2410 ---- 1.238B .805A 1.193B .994 -.091 1.085 2415 ---- 1.194B .767A 1.126B .951 -.091 1.042 2420 ---- 1.148B .735A 1.106B .908 -.093 1.001 1 2425 ---- 1.107B .685A 1.107B .866 -.094 .960 5 2430 ---- 1.063B .662A 1.022B .825 -.095 .920 2435 ---- 1.021B .625A .981B .785 -.096 .881 15 2440 ---- .980B .593A .941B .745 -.098 .843 4 2445 ---- .942B .552A .902B .707 -.098 .805 1 5 2450 ---- .900B .517A .900B .670 -.099 .769 11 8 2455 ---- .862B .498A .825B .633 -.100 .733 2460 ---- .825B .459A .789B .598 -.100 .698 2465 ---- .788B .431A .753B .564 -.101 .665 8 8 2470 ---- .751B .405A .718B .531 -.101 .632 2 2 2475 ---- .716B .380A .716B .500 -.101 2 .601 2 20 2480 ---- .682B .357A .650B .469 -.101 .570 2 1 2485 ---- .649B .334A .618B .440 -.101 .541 2490 .450 .617B .312A .410A .412 -.101 2 .513 2 3 2495 ---- .587B .292A .558B .386 -.100 .486 2 12 2500 .417 .557B .271A .405B .360 -.100 12 .460 117 395 2505 ---- .528B .254A .523B .336 -.099 .435 2510 ---- .500B .238A .500B .313 -.099 2 .412 2515 ---- .473B .222A .473B .291 -.098 .389 2520 ---- ---- ---- .208A .271 ---- ---- 2525 .380 .422B .194A .292B .252 -.095 12 .347 240 235 2530 ---- ---- ---- .179A .234 ---- ---- 2535 ---- ---- ---- .167A .217 ---- ---- 2540 ---- ---- ---- .156A .201 ---- ---- 2545 ---- ---- ---- .146A .187 ---- ---- 2550 ---- .311B .137A .308B .174 -.084 .258 2555 ---- ---- ---- .128A .161 ---- ---- 2560 ---- ---- ---- .120A .150 ---- ---- 2565 ---- ---- ---- .112A .140 ---- ---- 2570 ---- ---- ---- .105A .130 ---- ---- 2575 ---- .227B .098A .215B .121 -.070 10 .191 470 470 2580 .133 .133 .093A .141B .113 ---- 3 ---- 2585 ---- ---- ---- .088A .106 ---- ---- 2590 ---- ---- ---- .083A .099 ---- ---- 2595 ---- ---- ---- .079A .093 ---- ---- 2600 .104 .168B .074A .087 .087 -.054 14 .141 237 235 2605 .080 .080 .080 .080 .081 ---- 5 ---- 2610 ---- ---- ---- .066A .076 ---- ---- 2625 ---- .123B .055A .122B .062 -.043 .105 5 2650 .050 .090B .042A .048A .045 -.035 5 .080 11 16 2675 ---- .068B .033A .068B .033 -.028 .061 2700 ---- .051B .027A .051B .025 -.023 .048 2725 ---- ---- .023A .023A .019 -.019 .038 1 1 2750 ---- ---- .019A .019A .014 -.017 .031 2775 ---- ---- .017A .017A .011 -.014 .025 2800 ---- ---- .015A .015A .009 -.012 .021 2825 ---- ---- .013A .013A .007 -.011 .018 2850 ---- ---- .012A .012A .006 -.009 .015 2875 ---- ---- .011A .011A .005 -.008 .013 2900 ---- ---- .010A .010A .004 -.007 .011 2925 ---- ---- .009A .009A .003 -.007 .010 2950 ---- ---- ---- .009A .003 ---- ---- 2975 ---- ---- ---- .008A .002 ---- ---- 3000 ---- ---- ---- .008A .002 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 1119 1499 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 15 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2070 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.001 .002 2080 ---- ---- ---- ---- .001 -.001 .002 2085 ---- ---- ---- ---- .001 -.001 .002 2090 ---- ---- ---- ---- .001 -.001 .002 2095 ---- ---- ---- ---- .001 -.002 .003 2100 ---- ---- ---- ---- .001 -.002 .003 2105 ---- ---- ---- ---- .001 -.002 .003 2110 ---- ---- ---- ---- .001 -.002 .003 2115 ---- ---- ---- ---- .001 -.002 .003 2120 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .002 -.001 .003 2130 ---- ---- ---- ---- .002 -.001 .003 2135 ---- ---- ---- ---- .002 -.001 .003 2140 ---- ---- ---- ---- .002 -.002 .004 2145 ---- ---- ---- ---- .002 -.002 .004 2150 ---- ---- ---- ---- .002 -.002 .004 2155 ---- ---- ---- ---- .002 -.002 .004 2160 ---- ---- ---- ---- .002 -.002 .004 2165 ---- ---- ---- ---- .002 -.002 .004 2170 ---- ---- ---- ---- .002 -.003 .005 2175 ---- ---- ---- ---- .003 -.002 .005 2180 ---- ---- ---- ---- .003 -.002 .005 2185 ---- ---- ---- ---- .003 -.002 .005 31 2190 ---- ---- ---- ---- .003 -.002 .005 2195 ---- ---- ---- ---- .003 -.003 .006 2200 ---- ---- ---- ---- .003 -.003 .006 2205 ---- ---- ---- ---- .003 -.003 .006 4 2210 ---- ---- ---- ---- .004 -.002 .006 2215 ---- ---- ---- ---- .004 -.003 .007 2220 ---- ---- ---- ---- .004 -.003 .007 6 9 2225 ---- ---- ---- ---- .004 -.003 .007 3 2230 ---- ---- ---- ---- .004 -.004 .008 2235 ---- ---- ---- ---- .005 -.003 .008 2240 ---- ---- ---- ---- .005 -.003 .008 3 2245 ---- ---- ---- ---- .005 -.004 .009 2250 ---- ---- ---- ---- .005 -.004 .009 15 2255 ---- ---- ---- ---- .006 -.004 .010 4 2260 ---- ---- ---- ---- .006 -.004 .010 2265 ---- ---- ---- ---- .006 -.005 .011 1 2270 ---- ---- .010A .010A .007 -.004 .011 2275 ---- ---- .010A .010A .007 -.005 .012 2280 ---- ---- .011A .011A .008 -.004 .012 2285 ---- ---- ---- ---- .008 -.005 .013 2 2290 ---- ---- ---- ---- .008 -.005 .013 2295 ---- ---- ---- ---- .009 -.005 .014 2 2300 ---- ---- ---- ---- .010 -.004 .014 10 8 2305 ---- ---- ---- ---- .010 -.005 .015 1 1 2310 ---- ---- .015A .015A .011 -.005 .016 2 2315 ---- ---- .016A .016A .011 -.006 .017 2320 ---- ---- .016A .016A .012 -.006 .018 2325 ---- ---- .017A .017A .013 -.006 .019 2330 ---- ---- .017A .017A .014 -.007 .021 2335 ---- ---- .018A .018A .015 -.007 .022 2340 ---- ---- .019A .019A .016 -.008 .024 2345 .024 .024 .019A .019A .017 -.009 1 .026 2 2350 ---- ---- .021A .021A .018 -.011 .029 3 2355 ---- ---- .022A .022A .020 -.011 .031 2360 ---- ---- .023A .023A .022 -.012 .034 2365 ---- ---- .024A .024A .023 -.014 .037 4 2370 ---- ---- .026A .026A .026 -.015 .041 2375 ---- ---- .028A .028A .028 -.017 .045 2380 ---- ---- .030A .030A .031 -.018 .049 2385 ---- ---- .033A .033A .034 -.020 .054 2390 ---- ---- .036A .036A .038 -.021 .059 2395 ---- ---- .039A .039A .042 -.022 .064 2400 .059 .072B .040 .040 .047 -.023 2 .070 10 7 2405 ---- .081B .047A .047A .052 -.025 .077 3 3 2410 ---- .091B .051A .051A .058 -.026 .084 2415 ---- .102B .056A .056A .064 -.028 .092 2420 ---- .113B .063A .063A .072 -.029 .101 1 1 2425 ---- .126B .069A .069A .080 -.030 .110 2430 .077 .140B .077 .077 .088 -.032 1 .120 2435 .089 .155B .085A .085A .098 -.032 10 .130 2440 ---- .169B .095A .095A .109 -.033 1 .142 2445 ---- .186B .105A .105A .120 -.035 .155 2450 .145 .205B .116A .205B .133 -.035 2 .168 1 2455 ---- .225B .128A .128A .147 -.035 .182 2460 ---- .246B .141A .141A .162 -.036 .198 2465 ---- .268B .155A .155A .177 -.037 .214 2470 ---- .292B .170A .170A .195 -.036 .231 2475 ---- .316B .188A .188A .213 -.037 .250 2480 ---- .343B .206A .206A .232 -.037 .269 2 2485 ---- .370B .224A .224A .253 -.037 .290 2490 .305 .399B .245A .399B .275 -.037 1 .312 2 2 2495 .301 .427B .265A .265A .299 -.036 40 .335 2500 .467 .467 .287A .447B .323 -.036 2 .359 55 51 2505 ---- .491B .307A .307A .349 -.035 .384 2510 ---- .524B .329A .329A .376 -.035 .411 2515 ---- .559B .352A .352A .404 -.034 .438 2 2 2520 ---- ---- ---- .378A .434 ---- ---- 2525 .423 .632B .402A .432 .465 -.031 2 .496 2530 ---- ---- ---- .430A .497 ---- ---- 2535 ---- ---- ---- .457A .530 ---- ---- 2540 ---- ---- ---- .486A .564 ---- ---- 2545 ---- ---- ---- .515A .600 ---- ---- 2550 ---- .827B .542A .542A .636 -.021 .657 4 4 2555 ---- ---- ---- .575A .674 ---- ---- 2560 ---- ---- ---- .609A .713 ---- ---- 2565 ---- ---- ---- .642A .752 ---- ---- 2570 ---- ---- ---- .676A .793 ---- ---- 2575 ---- 1.039B .706A .706A .834 -.006 .840 2580 ---- ---- ---- .746A .876 ---- ---- 2585 ---- ---- ---- .783A .918 ---- ---- 2590 ---- ---- ---- .822A .961 ---- ---- 2595 1.014 1.219B 1.014 1.219B 1.005 ---- 1 ---- 2600 ---- 1.267B .897A .897A 1.049 +.009 1.040 2605 ---- ---- ---- .939A 1.093 ---- ---- 2610 ---- ---- ---- .979A 1.138 ---- ---- 2625 ---- 1.497B 1.102A 1.102A 1.275 +.021 1.254 2650 ---- 1.736B 1.320A 1.320A 1.507 +.029 1.478 2675 ---- 1.977B 1.546A 1.546A 1.745 +.036 1.709 2700 ---- 2.207B 1.778A 1.778A 1.987 +.041 1.946 2725 ---- 2.452B 2.014A 2.014A 2.231 +.045 2.186 2750 ---- 2.698B 2.254A 2.254A 2.476 +.048 2.428 2775 ---- 2.944B 2.496A 2.496A 2.723 +.050 2.673 2800 ---- 3.192B 2.895A 3.192B 2.970 +.052 2.918 2825 ---- 3.439B 3.143A 3.439B 3.219 +.054 3.165 2850 ---- 3.679B 3.395A 3.652B 3.467 +.055 3.412 2875 ---- 3.935B 3.643A 3.922B 3.716 +.056 3.660 2900 ---- 4.184B 3.892A 4.176B 3.965 +.057 3.908 2925 ---- 4.426B 4.142A 4.426B 4.215 +.058 4.157 2950 ---- ---- ---- 4.387A 4.464 ---- ---- 2975 ---- ---- ---- 4.633A 4.714 ---- ---- 3000 ---- ---- ---- 4.887A 4.964 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 94 182 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 7.537 -.064 7.601 1775 ---- ---- ---- ---- 7.287 -.064 7.351 1800 ---- ---- ---- ---- 7.037 -.064 7.101 1825 ---- ---- ---- ---- 6.787 -.064 6.851 1850 ---- ---- ---- ---- 6.537 -.064 6.601 1875 ---- ---- ---- ---- 6.287 -.064 6.351 1900 ---- ---- ---- ---- 6.037 -.064 6.101 1925 ---- ---- ---- ---- 5.787 -.064 5.851 1950 ---- ---- ---- ---- 5.537 -.064 5.601 1975 ---- ---- ---- ---- 5.287 -.064 5.351 2000 ---- ---- ---- ---- 5.037 -.064 5.101 2025 ---- ---- ---- ---- 4.787 -.065 4.852 2050 ---- ---- ---- ---- 4.538 -.064 4.602 2075 ---- ---- ---- ---- 4.288 -.065 4.353 2100 ---- ---- ---- ---- 4.039 -.066 4.105 2125 ---- ---- ---- ---- 3.790 -.066 3.856 2140 ---- ---- ---- ---- 3.641 -.066 3.707 2145 ---- ---- ---- ---- 3.592 -.066 3.658 2150 ---- ---- ---- ---- 3.542 -.066 3.608 2155 ---- ---- ---- ---- 3.493 -.066 3.559 2160 ---- ---- ---- ---- 3.443 -.066 3.509 2165 ---- ---- ---- ---- 3.393 -.067 3.460 2170 ---- ---- ---- ---- 3.344 -.066 3.410 2175 ---- ---- ---- ---- 3.294 -.067 3.361 2180 ---- ---- ---- ---- 3.245 -.066 3.311 2185 ---- ---- ---- ---- 3.196 -.066 3.262 2190 ---- ---- ---- ---- 3.146 -.066 3.212 2195 ---- ---- ---- ---- 3.097 -.066 3.163 2200 ---- ---- ---- ---- 3.047 -.067 3.114 2205 ---- ---- ---- ---- 2.998 -.067 3.065 2210 ---- ---- ---- ---- 2.949 -.067 3.016 2215 ---- ---- ---- ---- 2.900 -.067 2.967 2220 ---- ---- ---- ---- 2.851 -.067 2.918 2225 ---- ---- ---- ---- 2.802 -.067 2.869 2230 ---- ---- ---- ---- 2.753 -.067 2.820 2235 ---- ---- ---- ---- 2.704 -.067 2.771 2240 ---- ---- ---- ---- 2.655 -.068 2.723 2245 ---- ---- ---- ---- 2.606 -.068 2.674 2250 ---- ---- 2.331A 2.331A 2.558 -.068 2.626 2255 ---- ---- ---- ---- 2.509 -.069 2.578 2260 ---- ---- ---- ---- 2.461 -.069 2.530 2265 ---- ---- ---- ---- 2.412 -.070 2.482 2270 ---- ---- ---- ---- 2.364 -.071 2.435 2275 ---- 2.516B 2.093A 2.516B 2.316 -.071 2.387 2280 ---- ---- ---- ---- 2.269 -.071 2.340 2285 ---- ---- ---- ---- 2.221 -.072 2.293 2290 ---- ---- ---- ---- 2.174 -.072 2.246 2295 ---- ---- ---- ---- 2.127 -.072 2.199 2300 ---- 2.323B 1.863A 2.323B 2.080 -.073 2.153 2305 ---- ---- ---- ---- 2.033 -.073 2.106 2310 ---- ---- ---- ---- 1.987 -.073 2.060 2315 ---- ---- ---- ---- 1.940 -.074 2.014 2320 ---- ---- ---- ---- 1.895 -.074 1.969 2325 ---- 2.089B 1.641A 2.089B 1.849 -.074 1.923 2330 ---- ---- 1.684A 1.684A 1.804 -.074 1.878 2335 ---- ---- 1.642A 1.642A 1.759 -.075 1.834 2340 ---- ---- 1.600A 1.600A 1.714 -.076 1.790 2345 ---- ---- 1.559A 1.559A 1.670 -.076 1.746 2350 ---- 1.862B 1.430A 1.862B 1.627 -.075 1.702 2355 ---- ---- 1.479A 1.479A 1.583 -.076 1.659 2360 ---- ---- 1.439A 1.439A 1.540 -.077 1.617 2365 ---- 1.730B 1.397A 1.677B 1.498 -.077 1.575 2370 ---- 1.688B 1.357A 1.636B 1.456 -.078 1.534 2375 ---- 1.645B 1.232A 1.645B 1.415 -.078 1.493 2380 ---- 1.604B 1.276A 1.575B 1.374 -.078 1.452 2385 ---- 1.564B 1.238A 1.517B 1.333 -.079 1.412 2390 ---- 1.523B 1.200A 1.476B 1.294 -.079 1.373 2395 ---- 1.480B 1.163A 1.415B 1.254 -.081 1.335 2400 ---- 1.441B 1.050A 1.441B 1.216 -.081 1.297 2405 ---- 1.403B 1.088A 1.350B 1.178 -.081 1.259 2410 ---- 1.362B 1.053A 1.313B 1.140 -.082 1.222 2415 ---- 1.323B 1.019A 1.274B 1.104 -.082 1.186 2420 ---- 1.287B .925A 1.238B 1.067 -.083 1.150 2425 ---- 1.249B .885A 1.249B 1.032 -.083 1.115 2430 ---- 1.212B .862A 1.165B .997 -.084 1.081 2435 ---- 1.176B .832A 1.128B .963 -.084 1.047 2440 ---- 1.142B .803A 1.091B .930 -.084 1.014 2445 ---- 1.105B .776A 1.057B .897 -.084 .981 2450 ---- 1.071B .739A 1.068B .866 -.083 .949 2455 ---- 1.039B .712A .991B .835 -.083 .918 2460 ---- 1.005B .685A .960B .804 -.084 .888 2465 ---- .973B .660A .942B .775 -.083 .858 2470 ---- .943B .635A .888B .746 -.083 .829 2475 ---- .911B .611A .911B .718 -.083 .801 2480 ---- .881B .587A .852B .690 -.083 .773 2485 ---- .852B .564A .823B .664 -.083 .747 2490 ---- .823B .542A .795B .638 -.082 .720 2495 ---- .795B .521A .790B .613 -.082 .695 10 2500 .621 .767B .500A .636B .589 -.081 2 .670 2 5 2505 ---- .740B .480A .715B .565 -.081 .646 2510 ---- .715B .461A .698B .542 -.081 .623 2515 .490 .690B .442A .571B .520 -.080 2 .600 2520 ---- ---- ---- .424A .499 ---- ---- 2525 ---- .641B .407A .619B .478 -.079 .557 2530 ---- ---- ---- .390A .458 ---- ---- 2535 ---- ---- ---- .374A .439 ---- ---- 2540 ---- ---- ---- .359A .420 ---- ---- 2545 ---- ---- ---- .344A .402 ---- ---- 2550 .385 .533B .330A .425B .385 -.076 2 .461 2555 ---- ---- ---- .316A .369 ---- ---- 2560 ---- ---- ---- .303A .353 ---- ---- 2565 ---- ---- ---- .288A .337 ---- ---- 2570 ---- ---- ---- .276A .323 ---- ---- 2575 ---- .439B .264A .431B .309 -.071 .380 2580 ---- ---- ---- .253A .295 ---- ---- 2585 ---- ---- ---- .243A .282 ---- ---- 2590 ---- ---- ---- .233A .270 ---- ---- 2595 ---- ---- ---- .223A .258 ---- ---- 2600 .270 .363B .214A .265A .247 -.066 1 .313 5 5 2605 ---- ---- ---- .205A .236 ---- ---- 2610 ---- ---- ---- .197A .226 ---- ---- 2625 ---- .299B .174A .299B .198 -.060 .258 15 15 2650 ---- .245B .142A .245B .159 -.054 2 .213 2675 ---- .201B .116A .201B .128 -.048 .176 2700 ---- .165B .096A .165B .104 -.042 .146 2725 ---- .136B .081A .136B .085 -.037 .122 2750 ---- .113B .068A .113B .070 -.032 .102 2775 ---- .095B .059A .095B .058 -.028 .086 2800 ---- .079B .051A .079B .049 -.024 .073 2825 ---- .067B .045A .067B .041 -.021 .062 2850 ---- .056B .040A .056B .034 -.019 .053 2875 ---- .048B .035A .048B .029 -.017 .046 2900 ---- ---- .032A .032A .025 -.014 .039 2925 ---- ---- .029A .029A .021 -.013 .034 2950 ---- ---- ---- .027A .018 ---- ---- 2975 ---- ---- ---- .025A .016 ---- ---- 3000 ---- ---- ---- .023A .014 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 22 35 M3S APR23 Silver Weekly Monday Option - Week 3 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .002 -.002 .004 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .004 -.002 .006 2100 ---- ---- ---- ---- .005 -.002 .007 2125 ---- ---- ---- ---- .006 -.003 .009 2140 ---- ---- ---- ---- .007 -.003 .010 2145 ---- ---- ---- ---- .008 -.002 .010 2150 ---- ---- ---- ---- .008 -.003 .011 2155 ---- ---- ---- ---- .009 -.002 .011 2160 ---- ---- ---- ---- .009 -.003 .012 2165 ---- ---- ---- ---- .009 -.003 .012 2170 ---- ---- ---- ---- .010 -.003 .013 2175 ---- ---- ---- ---- .010 -.003 .013 2180 ---- ---- ---- ---- .011 -.003 .014 2185 ---- ---- ---- ---- .012 -.002 .014 2190 ---- ---- ---- ---- .012 -.003 .015 2195 ---- ---- ---- ---- .013 -.003 .016 2200 ---- ---- ---- ---- .013 -.003 .016 2205 ---- ---- ---- ---- .014 -.003 .017 2210 ---- ---- ---- ---- .015 -.003 .018 2215 ---- ---- ---- ---- .016 -.003 .019 2220 ---- ---- ---- ---- .017 -.003 .020 2225 ---- ---- ---- ---- .017 -.004 .021 2230 ---- ---- ---- ---- .018 -.004 .022 2235 ---- ---- ---- ---- .020 -.003 .023 2240 ---- ---- ---- ---- .021 -.004 .025 2245 ---- ---- .026A .026A .022 -.005 .027 2250 ---- ---- .027A .027A .023 -.005 .028 2255 ---- ---- .028A .028A .025 -.005 .030 2260 ---- ---- .030A .030A .026 -.006 .032 2265 ---- ---- .032A .032A .028 -.006 .034 2270 ---- ---- .033A .033A .030 -.007 .037 2275 ---- ---- .035A .035A .032 -.007 .039 2280 ---- ---- .037A .037A .034 -.008 .042 2285 ---- .046B .039A .039A .037 -.008 .045 2290 ---- .050B .041A .041A .039 -.009 .048 2295 ---- .054B .044A .044A .042 -.009 .051 2300 ---- .058B .046A .046A .045 -.009 .054 2305 ---- .063B .049A .049A .048 -.010 .058 2310 ---- .068B .053A .053A .052 -.010 .062 2315 ---- .072B .056A .056A .056 -.010 .066 2320 ---- .079B .060A .060A .060 -.010 .070 2325 ---- .084B .063A .063A .064 -.011 .075 2330 ---- .092B .068A .068A .069 -.011 .080 2335 ---- .098B .072A .072A .074 -.011 .085 2340 ---- .105B .077A .077A .079 -.012 .091 2345 ---- .113B .083A .083A .085 -.012 .097 2350 ---- .122B .088A .088A .092 -.012 .104 2355 ---- .131B .094A .094A .098 -.013 .111 2360 ---- .140B .101A .101A .105 -.013 .118 2365 ---- .151B .108A .108A .113 -.013 .126 2370 ---- .161B .115A .115A .121 -.014 .135 2375 ---- .173B .123A .123A .129 -.015 .144 2380 ---- .185B .131A .131A .138 -.015 .153 2385 ---- .197B .140A .140A .148 -.015 .163 2390 ---- .211B .149A .149A .158 -.016 .174 2395 ---- .225B .159A .159A .169 -.016 .185 2400 ---- .239B .170A .170A .180 -.017 .197 2405 ---- .256B .181A .181A .192 -.018 2 .210 2410 ---- .271B .192A .192A .205 -.018 .223 2415 ---- .285B .205A .205A .218 -.018 .236 2420 ---- .303B .217A .217A .232 -.019 .251 2425 ---- .321B .230A .230A .246 -.019 .265 2430 ---- .340B .243A .243A .261 -.020 .281 2435 ---- .360B .257A .257A .277 -.020 .297 2440 ---- .380B .272A .272A .294 -.020 .314 2445 ---- .402B .287A .287A .311 -.020 .331 2450 ---- .424B .302A .302A .329 -.020 .349 3 2455 ---- .446B .322A .322A .348 -.020 .368 2460 ---- .470B .339A .339A .368 -.020 .388 2465 ---- .494B .357A .357A .388 -.020 .408 2470 ---- .519B .375A .375A .409 -.020 .429 2475 ---- .545B .394A .394A .431 -.019 .450 2480 ---- .571B .414A .414A .454 -.019 .473 2485 ---- .598B .435A .435A .477 -.019 .496 2490 ---- .625B .456A .456A .501 -.019 .520 2495 ---- .655B .477A .477A .526 -.018 .544 2500 ---- .684B .500A .500A .552 -.017 .569 2505 ---- .714B .523A .523A .578 -.017 .595 2510 ---- .744B .547A .547A .605 -.017 .622 2515 ---- .776B .572A .572A .633 -.016 .649 2520 ---- ---- ---- .597A .661 ---- ---- 2525 ---- .841B .623A .623A .691 -.015 .706 2530 ---- ---- ---- .650A .721 ---- ---- 2535 ---- ---- ---- .678A .751 ---- ---- 2540 ---- ---- ---- .706A .783 ---- ---- 2545 ---- ---- ---- .735A .815 ---- ---- 2550 ---- 1.014B .762A .762A .847 -.012 .859 2555 ---- ---- ---- .795A .881 ---- ---- 2560 ---- ---- ---- .826A .915 ---- ---- 2565 ---- ---- ---- .858A .950 ---- ---- 2570 ---- ---- ---- .890A .985 ---- ---- 2575 ---- 1.201B .918A .918A 1.021 -.007 1.028 2580 ---- ---- ---- .956A 1.057 ---- ---- 2585 ---- ---- ---- .988A 1.094 ---- ---- 2590 ---- ---- ---- 1.023A 1.132 ---- ---- 2595 ---- ---- ---- 1.057A 1.170 ---- ---- 2600 ---- 1.401B 1.089A 1.089A 1.209 -.002 1.211 2605 ---- ---- ---- 1.129A 1.248 ---- ---- 2610 ---- ---- ---- 1.166A 1.287 ---- ---- 2625 ---- 1.611B 1.272A 1.272A 1.409 +.004 1.405 2650 ---- 1.830B 1.468A 1.468A 1.620 +.010 1.610 2675 ---- 2.055B 1.674A 1.674A 1.839 +.016 1.823 2700 ---- 2.286B 1.887A 1.887A 2.065 +.022 2.043 2725 ---- 2.521B 2.108A 2.108A 2.296 +.028 2.268 2750 ---- 2.758B 2.334A 2.334A 2.530 +.032 2.498 2775 ---- 2.999B 2.565A 2.565A 2.768 +.036 2.732 2800 ---- 3.241B 2.800A 2.800A 3.008 +.040 2.968 2825 ---- 3.485B 3.037A 3.037A 3.250 +.043 3.207 2850 ---- 3.636B 3.276A 3.276A 3.494 +.046 3.448 2875 ---- 3.755B 3.518A 3.518A 3.738 +.048 3.690 2900 ---- ---- 3.761A 3.761A 3.984 +.050 3.934 2925 ---- ---- ---- ---- 4.230 +.052 4.178 2950 ---- ---- ---- ---- 4.477 ---- ---- 2975 ---- ---- ---- ---- 4.724 ---- ---- 3000 ---- ---- ---- ---- 4.972 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 6.787 -.064 6.851 1850 ---- ---- ---- ---- 6.537 -.064 6.601 1875 ---- ---- ---- ---- 6.287 -.064 6.351 1900 ---- ---- ---- ---- 6.037 -.064 6.101 1925 ---- ---- ---- ---- 5.787 -.064 5.851 1950 ---- ---- ---- ---- 5.537 -.065 5.602 1975 ---- ---- ---- ---- 5.287 -.065 5.352 2000 ---- ---- ---- ---- 5.037 -.066 5.103 2025 ---- ---- ---- ---- 4.788 -.066 4.854 2050 ---- ---- ---- ---- 4.539 -.066 4.605 2075 ---- ---- ---- ---- 4.290 -.067 4.357 2100 ---- ---- ---- ---- 4.042 -.066 4.108 2125 ---- ---- ---- ---- 3.795 -.066 3.861 2150 ---- ---- ---- ---- 3.548 -.066 3.614 2175 ---- ---- ---- ---- 3.303 -.066 3.369 2200 ---- ---- ---- ---- 3.060 -.067 3.127 2215 ---- ---- ---- ---- 2.915 -.068 2.983 2220 ---- ---- ---- ---- 2.867 -.068 2.935 2225 ---- 2.945B 2.595A 2.945B 2.820 -.067 2.887 2230 ---- ---- ---- ---- 2.772 -.068 2.840 2235 ---- ---- ---- ---- 2.724 -.069 2.793 2240 ---- ---- ---- ---- 2.677 -.069 2.746 2245 ---- ---- ---- ---- 2.630 -.069 2.699 2250 ---- 2.824B 2.364A 2.824B 2.583 -.070 2.653 2255 ---- ---- ---- ---- 2.536 -.070 2.606 2260 ---- ---- ---- ---- 2.489 -.071 2.560 2265 ---- ---- ---- ---- 2.443 -.071 2.514 2270 ---- ---- ---- ---- 2.397 -.071 2.468 2275 ---- 2.590B 2.140A 2.589B 2.351 -.072 2.423 2280 ---- ---- ---- ---- 2.305 -.073 2.378 2285 ---- ---- ---- ---- 2.260 -.073 2.333 2290 ---- ---- ---- ---- 2.215 -.073 2.288 2295 ---- ---- ---- ---- 2.171 -.073 2.244 2300 ---- 2.362B 1.923A 2.362B 2.126 -.074 2.200 2305 ---- ---- ---- ---- 2.082 -.074 2.156 2310 ---- ---- ---- ---- 2.039 -.073 2.112 2315 ---- ---- ---- ---- 1.995 -.074 2.069 2320 ---- ---- ---- ---- 1.952 -.074 2.026 2325 ---- 2.141B 1.717A 2.141B 1.910 -.074 1.984 2330 ---- ---- ---- ---- 1.868 -.074 1.942 2335 ---- ---- ---- ---- 1.826 -.074 1.900 2340 ---- ---- ---- ---- 1.784 -.075 1.859 2345 ---- ---- ---- ---- 1.743 -.076 1.819 2350 ---- 1.929B 1.521A 1.929B 1.703 -.075 1.778 2355 ---- ---- ---- ---- 1.663 -.076 1.739 2360 ---- 1.850B 1.526A 1.820B 1.623 -.077 1.700 2365 ---- 1.807B 1.488A 1.711B 1.583 -.078 1.661 2370 ---- 1.770B 1.451A 1.661B 1.545 -.077 1.622 2375 ---- 1.728B 1.337A 1.725B 1.506 -.078 1.584 2380 ---- 1.690B 1.377A 1.637B 1.468 -.079 1.547 2385 ---- 1.653B 1.342A 1.602B 1.431 -.079 1.510 2390 ---- 1.614B 1.306A 1.563B 1.394 -.079 1.473 2395 ---- 1.575B 1.272A 1.526B 1.357 -.080 1.437 2400 ---- 1.538B 1.168A 1.538B 1.321 -.081 1.402 2405 ---- 1.503B 1.204A 1.455B 1.286 -.081 1.367 2410 ---- 1.467B 1.171A 1.419B 1.251 -.081 1.332 2415 ---- 1.431B 1.137A 1.384B 1.217 -.082 1.299 2420 ---- 1.395B 1.106A 1.348B 1.183 -.082 1.265 2425 ---- 1.361B 1.012A 1.361B 1.150 -.083 1.233 2430 ---- 1.327B 1.044A 1.279B 1.117 -.083 1.200 2435 ---- 1.293B 1.014A 1.246B 1.085 -.084 1.169 2440 ---- 1.260B .927A 1.213B 1.054 -.084 1.138 2445 ---- 1.228B .899A 1.182B 1.023 -.084 1.107 2450 ---- 1.196B .872A 1.195B .993 -.084 1.077 2455 ---- 1.165B .846A 1.070B .963 -.085 1.048 2460 ---- 1.136B .821A 1.040B .934 -.085 1.019 2465 ---- 1.106B .796A 1.012B .905 -.086 .991 2470 ---- 1.075B .772A .988B .878 -.086 .964 2475 ---- 1.046B .748A 1.046B .850 -.087 .937 2480 ---- 1.018B .725A .962B .824 -.086 .910 2485 ---- .990B .703A .968B .798 -.086 .884 2490 ---- .962B .681A .962B .772 -.087 .859 2495 ---- .935B .659A .935B .748 -.086 .834 2500 ---- .909B .639A .909B .723 -.087 .810 2505 ---- .883B .618A .883B .700 -.086 .786 2510 ---- .859B .599A .859B .677 -.086 .763 2515 ---- .833B .579A .833B .655 -.085 .740 2520 ---- ---- ---- .561A .633 ---- ---- 2525 ---- .786B .542A .785B .612 -.085 .697 2530 ---- ---- ---- .525A .591 ---- ---- 2535 ---- ---- ---- .508A .572 ---- ---- 2540 ---- ---- ---- .491A .552 ---- ---- 2545 ---- ---- ---- .475A .533 ---- ---- 2550 ---- .677B .459A .677B .515 -.083 .598 2555 ---- ---- ---- .444A .498 ---- ---- 2560 ---- ---- ---- .430A .480 ---- ---- 2565 ---- ---- ---- .415A .464 ---- ---- 2570 ---- ---- ---- .401A .448 ---- ---- 2575 ---- .581B .388A .579B .432 -.080 .512 2580 ---- ---- ---- .375A .417 ---- ---- 2585 ---- ---- ---- .362A .402 ---- ---- 2590 ---- ---- ---- .348A .388 ---- ---- 2595 ---- ---- ---- .336A .375 ---- ---- 2600 ---- .495B .325A .481B .361 -.077 .438 2605 ---- ---- ---- .314A .349 ---- ---- 2610 ---- ---- ---- .304A .336 ---- ---- 2625 ---- .423B .274A .410B .302 -.072 .374 2650 ---- .360B .231A .360B .252 -.068 .320 3 2675 ---- .307B .195A .307B .210 -.064 .274 2700 ---- .262B .166A .262B .176 -.059 .235 2725 ---- .222B .141A .222B .148 -.054 .202 2750 ---- .190B .122A .190B .125 -.049 .174 2775 ---- .163B .105A .161B .106 -.044 .150 1 1 2800 ---- .141B .092A .141B .091 -.039 .130 2825 ---- .121B .081A .118B .079 -.034 .113 1 1 2850 ---- .106B .073A .104B .069 -.029 .098 2875 ---- .092B .065A .091B .060 -.025 .085 2900 ---- .081B .059A .080B .054 -.021 .075 3 2925 ---- .072B .054A .071B .048 -.017 .065 2950 ---- ---- ---- .049A .043 ---- ---- 2975 ---- ---- ---- .046A .039 ---- ---- 3000 ---- ---- ---- .042A .036 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 8 M4S APR23 Silver Weekly Monday Option - Week 4 PUT 1825 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .001 -.003 .004 1875 ---- ---- ---- ---- .001 -.003 .004 1900 ---- ---- ---- ---- .002 -.003 .005 1925 ---- ---- ---- ---- .002 -.003 .005 1950 ---- ---- ---- ---- .003 -.003 .006 1975 ---- ---- ---- ---- .003 -.004 .007 2000 ---- ---- ---- ---- .004 -.004 .008 2025 ---- ---- ---- ---- .005 -.004 .009 2050 ---- ---- ---- ---- .006 -.004 .010 2075 ---- ---- ---- ---- .008 -.003 .011 2100 ---- ---- ---- ---- .010 -.003 .013 2125 ---- ---- ---- ---- .013 -.003 .016 2150 ---- ---- ---- ---- .016 -.003 .019 1 2175 ---- ---- ---- ---- .021 -.003 .024 2200 ---- ---- ---- ---- .028 -.003 .031 1 2215 ---- .038B .036A .038B .033 -.004 .037 2220 ---- .041B .038A .041B .035 -.004 .039 2225 ---- .044B .040A .044B .037 -.005 .042 2230 ---- .047B .042A .047B .040 -.004 .044 2235 ---- .050B .045A .045A .042 -.005 .047 2240 ---- .054B .047A .047A .045 -.005 .050 2245 ---- .057B .049A .057B .047 -.006 .053 2250 ---- .061B .052A .061B .050 -.006 .056 2255 ---- .066B .055A .066B .053 -.007 .060 2260 ---- .071B .058A .071B .057 -.007 .064 2265 ---- .075B .062A .062A .060 -.008 .068 2270 ---- .080B .065A .065A .064 -.008 .072 2275 ---- .085B .069A .069A .068 -.009 .077 4 2280 ---- .091B .073A .073A .073 -.008 .081 2285 ---- .097B .077A .077A .077 -.009 .086 2290 ---- .103B .082A .082A .082 -.010 .092 2295 ---- .111B .087A .087A .088 -.009 .097 2300 ---- .117B .092A .092A .093 -.010 .103 2305 ---- .125B .097A .097A .099 -.010 .109 2310 ---- .133B .103A .103A .105 -.010 .115 2315 ---- .141B .108A .108A .112 -.010 .122 2320 ---- .150B .115A .115A .119 -.010 .129 2325 ---- .159B .122A .122A .126 -.011 .137 2330 ---- .169B .129A .129A .134 -.011 .145 2335 ---- .179B .136A .136A .142 -.011 .153 2340 ---- .189B .144A .144A .151 -.011 .162 2345 ---- .200B .153A .153A .160 -.011 .171 2350 ---- .211B .161A .161A .169 -.012 .181 1 2355 ---- .223B .171A .171A .179 -.012 .191 2360 ---- .235B .180A .180A .189 -.013 .202 2365 ---- .248B .190A .190A .199 -.014 .213 2370 ---- .262B .200A .200A .210 -.014 .224 2375 ---- .276B .210A .210A .222 -.014 .236 2380 ---- .291B .222A .222A .234 -.015 .249 2385 ---- .306B .234A .234A .246 -.016 .262 2390 ---- .322B .246A .246A .259 -.016 .275 2395 ---- .339B .259A .259A .273 -.016 .289 2400 ---- .353B .272A .272A .287 -.016 .303 2405 ---- .371B .286A .286A .301 -.017 .318 2410 ---- .389B .300A .300A .316 -.018 .334 2415 ---- .407B .314A .314A .332 -.018 .350 2420 ---- .427B .328A .328A .348 -.018 .366 2425 ---- .447B .343A .343A .365 -.018 .383 2430 ---- .467B .359A .359A .382 -.019 .401 2435 ---- .488B .375A .375A .400 -.019 .419 2440 ---- .510B .395A .395A .418 -.020 .438 2445 ---- .532B .412A .412A .437 -.021 .458 2450 ---- .556B .430A .430A .457 -.021 .478 2455 ---- .579B .449A .449A .477 -.021 .498 2460 ---- .604B .468A .468A .498 -.022 .520 2465 ---- .629B .488A .488A .519 -.022 .541 2470 ---- .655B .508A .508A .541 -.022 .563 2475 ---- .681B .529A .529A .564 -.022 .586 2480 ---- .708B .550A .550A .587 -.023 .610 2485 ---- .735B .572A .572A .611 -.023 .634 2490 ---- .763B .594A .594A .636 -.022 .658 2495 ---- .792B .617A .617A .661 -.022 .683 2500 ---- .821B .641A .641A .687 -.022 .709 2505 ---- .850B .665A .665A .713 -.022 .735 2510 ---- .880B .689A .689A .740 -.022 .762 2515 ---- .911B .714A .714A .767 -.022 .789 2520 ---- ---- ---- .742A .796 ---- ---- 2525 ---- .974B .766A .766A .825 -.021 .846 2530 ---- ---- ---- .795A .854 ---- ---- 2535 ---- ---- ---- .823A .884 ---- ---- 2540 ---- ---- ---- .851A .914 ---- ---- 2545 ---- ---- ---- .880A .946 ---- ---- 2550 ---- 1.141B .906A .906A .977 -.019 .996 2555 ---- ---- ---- .938A 1.009 ---- ---- 2560 ---- ---- ---- .969A 1.042 ---- ---- 2565 ---- ---- ---- 1.000A 1.076 ---- ---- 2570 ---- ---- ---- 1.031A 1.109 ---- ---- 2575 ---- 1.320B 1.059A 1.059A 1.144 -.016 1.160 2580 ---- ---- ---- 1.094A 1.178 ---- ---- 2585 ---- ---- ---- 1.127A 1.214 ---- ---- 2590 ---- ---- ---- 1.161A 1.250 ---- ---- 2595 ---- ---- ---- 1.194A 1.286 ---- ---- 2600 ---- 1.509B 1.224A 1.224A 1.322 -.013 1.335 2605 ---- ---- ---- 1.261A 1.360 ---- ---- 2610 ---- ---- ---- 1.296A 1.397 ---- ---- 2625 ---- 1.709B 1.400A 1.400A 1.512 -.009 1.521 2650 ---- 1.917B 1.587A 1.587A 1.712 -.004 1.716 2675 ---- 2.131B 1.783A 1.783A 1.920 +.001 1.919 2700 ---- 2.352B 1.986A 1.986A 2.135 +.005 2.130 2725 ---- 2.579B 2.197A 2.197A 2.356 +.010 2.346 2750 ---- 2.809B 2.414A 2.414A 2.583 +.015 2.568 2775 ---- 3.043B 2.636A 2.636A 2.814 +.020 2.794 2800 ---- 3.280B 2.863A 2.863A 3.048 +.025 3.023 2825 ---- 3.520B 3.094A 3.094A 3.286 +.030 3.256 2850 ---- 3.761B 3.327A 3.327A 3.525 +.035 3.490 2875 ---- 4.003B 3.563A 3.563A 3.767 +.040 3.727 2900 ---- 4.246B 3.801A 3.801A 4.010 +.044 3.966 2925 ---- 4.490B 4.041A 4.041A 4.254 +.047 4.207 2950 ---- ---- ---- 4.289A 4.499 ---- ---- 2975 ---- ---- ---- 4.614A 4.745 ---- ---- 3000 ---- ---- ---- 4.858A 4.991 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 SO MAY23 Silver Option CALL 1000 ---- ---- 14.882A 14.882A 15.037 -.064 15.101 10000 ---- ---- ---- ---- .001 -.001 .002 237 1025 ---- ---- 14.632A 14.632A 14.787 -.064 14.851 1050 ---- ---- 14.381A 14.381A 14.537 -.064 14.601 1075 ---- ---- 14.130A 14.130A 14.287 -.064 14.351 1100 ---- ---- 13.879A 13.879A 14.037 -.064 14.101 1125 ---- ---- 13.628A 13.628A 13.787 -.064 13.851 1150 ---- ---- 13.377A 13.377A 13.537 -.064 13.601 1175 ---- ---- 13.127A 13.127A 13.287 -.064 13.351 1200 ---- ---- 12.876A 12.876A 13.037 -.064 13.101 1225 ---- ---- 12.625A 12.625A 12.787 -.064 12.851 1250 ---- ---- 12.358A 12.358A 12.537 -.064 12.601 1275 ---- ---- 12.159A 12.159A 12.287 -.064 12.351 4 1300 ---- ---- 11.905A 11.905A 12.037 -.064 12.101 1 1325 ---- ---- 11.653A 11.653A 11.787 -.064 11.851 1 1350 ---- ---- 11.402A 11.402A 11.537 -.064 11.601 1 1375 ---- ---- 11.154A 11.154A 11.287 -.064 11.351 2 1400 ---- ---- 10.853A 10.853A 11.037 -.064 11.101 1425 ---- ---- 10.602A 10.602A 10.787 -.064 10.851 1450 ---- ---- 10.351A 10.351A 10.537 -.064 10.601 1475 ---- ---- 10.101A 10.101A 10.287 -.064 10.351 1500 ---- ---- 9.894A 9.894A 10.037 -.064 10.101 2 1525 ---- ---- 9.643A 9.643A 9.787 -.064 9.851 10 1550 ---- ---- 9.392A 9.392A 9.537 -.064 9.601 4 1575 ---- ---- 9.143A 9.143A 9.287 -.064 9.351 4 1600 ---- ---- 8.893A 8.893A 9.037 -.064 9.101 8 1625 ---- ---- 8.596A 8.596A 8.787 -.064 8.851 1650 ---- ---- 8.345A 8.345A 8.537 -.064 8.601 1675 ---- ---- 8.138A 8.138A 8.287 -.064 8.351 2 1700 ---- ---- 7.887A 7.887A 8.037 -.064 8.101 4 1725 ---- ---- 7.592A 7.592A 7.787 -.064 7.851 1750 ---- ---- 7.384A 7.384A 7.537 -.064 7.601 1 1775 ---- ---- 7.134A 7.134A 7.287 -.064 7.351 2 1800 ---- ---- 6.882A 6.882A 7.037 -.064 7.101 5 1815 ---- ---- 6.698A 6.698A 6.887 -.064 6.951 1820 ---- ---- 6.648A 6.648A 6.837 -.064 6.901 1825 ---- ---- 6.631A 6.631A 6.787 -.064 6.851 13 1830 ---- ---- 6.548A 6.548A 6.737 -.064 6.801 1835 ---- ---- 6.497A 6.497A 6.687 -.064 6.751 1840 ---- ---- 6.447A 6.447A 6.637 -.064 6.701 1845 ---- ---- 6.390A 6.390A 6.587 -.064 6.651 1850 ---- ---- 6.379A 6.379A 6.537 -.064 6.601 1 1855 ---- ---- 6.297A 6.297A 6.487 -.064 6.551 1860 ---- ---- 6.247A 6.247A 6.437 -.064 6.501 1865 ---- ---- 6.197A 6.197A 6.387 -.064 6.451 1870 ---- ---- 6.146A 6.146A 6.337 -.064 6.401 1875 ---- ---- 6.128A 6.128A 6.287 -.064 6.351 5 1880 ---- ---- 6.046A 6.046A 6.237 -.064 6.301 1885 ---- ---- 5.996A 5.996A 6.187 -.064 6.251 1890 ---- ---- 5.946A 5.946A 6.137 -.064 6.201 1895 ---- ---- 5.927A 5.927A 6.087 -.064 6.151 1 1900 ---- ---- 5.877A 5.877A 6.037 -.064 6.101 3 1905 ---- ---- 5.788A 5.788A 5.987 -.064 6.051 1910 ---- ---- 5.745A 5.745A 5.937 -.064 6.001 1915 ---- ---- 5.695A 5.695A 5.887 -.064 5.951 1920 ---- ---- 5.645A 5.645A 5.837 -.064 5.901 1925 ---- ---- 5.625A 5.625A 5.787 -.064 5.851 2 1930 ---- ---- 5.538A 5.538A 5.737 -.064 5.801 1935 ---- ---- 5.525A 5.525A 5.687 -.064 5.751 4 1940 ---- ---- 5.475A 5.475A 5.637 -.064 5.701 3 1945 ---- ---- 5.424A 5.424A 5.587 -.064 5.651 4 1950 ---- ---- 5.376A 5.376A 5.537 -.064 5.601 3 1955 ---- ---- 5.286A 5.286A 5.487 -.064 5.551 1960 ---- ---- 5.273A 5.273A 5.437 -.064 5.501 3 1965 ---- ---- 5.186A 5.186A 5.387 -.065 5.452 1970 ---- ---- 5.136A 5.136A 5.338 -.064 5.402 1975 ---- ---- 5.123A 5.123A 5.288 -.064 5.352 3 1980 ---- ---- 5.033A 5.033A 5.238 -.064 5.302 1985 ---- ---- 5.022A 5.022A 5.188 -.064 5.252 3 1990 ---- ---- 4.972A 4.972A 5.138 -.064 5.202 5 1995 ---- ---- 4.924A 4.924A 5.088 -.065 5.153 8 2000 ---- ---- 4.872A 4.872A 5.038 -.065 5.103 199 2005 ---- ---- 4.824A 4.824A 4.989 -.064 5.053 8 2010 ---- ---- 4.774A 4.774A 4.939 -.064 5.003 9 2015 ---- ---- 4.721A 4.721A 4.889 -.064 4.953 3 2020 ---- ---- 4.671A 4.671A 4.839 -.064 4.903 45 2025 ---- ---- 4.620A 4.620A 4.789 -.064 4.853 52 2030 ---- ---- 4.570A 4.570A 4.740 -.063 4.803 16 2035 ---- ---- 4.520A 4.520A 4.690 -.064 4.754 4 2040 ---- ---- 4.470A 4.470A 4.640 -.064 4.704 8 2045 ---- ---- 4.391A 4.391A 4.590 -.064 4.654 2050 ---- ---- 4.371A 4.371A 4.541 -.063 4.604 2 93 2055 ---- ---- 4.320A 4.320A 4.491 -.064 4.555 4 9 2060 ---- ---- 4.270A 4.270A 4.441 -.064 4.505 3 2065 ---- ---- 4.221A 4.221A 4.392 -.063 4.455 9 2070 ---- ---- 4.172A 4.172A 4.342 -.064 4.406 5 2075 ---- ---- 4.121A 4.121A 4.292 -.064 4.356 5 2080 ---- ---- 4.072A 4.072A 4.243 -.064 4.307 10 2085 ---- ---- 4.022A 4.022A 4.193 -.064 4.257 1 5 2090 ---- ---- 3.972A 3.972A 4.143 -.065 4.208 24 2095 ---- ---- 3.923A 3.923A 4.094 -.064 4.158 41 2100 ---- ---- 3.873A 3.873A 4.044 -.065 4.109 209 2105 ---- ---- 3.823A 3.823A 3.995 -.064 4.059 2 2110 ---- ---- 3.776A 3.776A 3.945 -.065 4.010 9 2115 ---- ---- 3.725A 3.725A 3.896 -.065 3.961 4 2120 ---- ---- 3.675A 3.675A 3.846 -.065 3.911 17 2125 ---- ---- 3.626A 3.626A 3.797 -.065 3.862 1 45 2130 ---- ---- 3.577A 3.577A 3.748 -.065 3.813 2 2135 ---- ---- 3.528A 3.528A 3.698 -.066 3.764 5 2140 ---- ---- 3.479A 3.479A 3.649 -.065 3.714 8 2145 ---- ---- 3.430A 3.430A 3.600 -.065 3.665 17 2150 ---- ---- 3.381A 3.381A 3.551 -.065 3.616 151 2155 ---- ---- 3.332A 3.332A 3.502 -.065 3.567 8 2160 ---- ---- 3.283A 3.283A 3.453 -.066 3.519 14 2165 ---- ---- 3.234A 3.234A 3.404 -.066 3.470 13 2170 ---- ---- 3.186A 3.186A 3.355 -.066 3.421 6 2175 ---- ---- 3.137A 3.137A 3.306 -.066 3.372 101 2180 ---- ---- 3.089A 3.089A 3.257 -.067 3.324 5 2185 ---- ---- 3.037A 3.037A 3.209 -.067 3.276 23 2190 ---- ---- 2.989A 2.989A 3.160 -.067 3.227 161 2195 ---- ---- 2.941A 2.941A 3.112 -.067 3.179 6 2200 2.995 3.127B 2.836A 3.075A 3.064 -.067 2 3.131 1233 2205 ---- ---- 2.846A 2.846A 3.016 -.067 3.083 46 2210 ---- ---- 2.798A 2.798A 2.968 -.067 3.035 2 48 2215 ---- ---- 2.751A 2.751A 2.920 -.068 2.988 43 2220 ---- ---- 2.704A 2.704A 2.872 -.068 2.940 35 2225 3.007 3.066B 2.602A 3.066B 2.825 -.069 10 2.894 114 2230 ---- ---- 2.611A 2.611A 2.777 -.070 2.847 82 2235 ---- ---- 2.564A 2.564A 2.730 -.070 2.800 18 2240 ---- ---- 2.518A 2.518A 2.683 -.070 2.753 18 2245 ---- ---- 2.472A 2.472A 2.636 -.071 2.707 44 2250 2.560 2.832B 2.372A 2.684B 2.590 -.070 3 2.660 4 494 2255 ---- ---- 2.381A 2.381A 2.543 -.071 2.614 90 2260 ---- ---- 2.336A 2.336A 2.497 -.071 2.568 22 2265 ---- ---- 2.291A 2.291A 2.451 -.071 2.522 20 2270 ---- ---- 2.247A 2.247A 2.406 -.071 2.477 87 2275 ---- 2.600B 2.149A 2.600B 2.360 -.071 13 2.431 1 238 2280 ---- ---- 2.137A 2.137A 2.315 -.071 2 2.386 15 2285 ---- ---- 2.108A 2.108A 2.270 -.071 2.341 51 2290 ---- ---- 2.064A 2.064A 2.226 -.071 2.297 15 2295 ---- ---- 2.022A 2.022A 2.182 -.071 2.253 20 2300 2.330 2.373B 1.934A 2.182A 2.138 -.072 35 2.210 22 589 2305 ---- ---- 1.937A 1.937A 2.094 -.073 3 2.167 26 2310 ---- 2.128B 1.896A 1.896A 2.051 -.072 2.123 41 2315 ---- 2.086B 1.855A 1.855A 2.008 -.073 1 2.081 13 2320 ---- 2.042B 1.814A 1.814A 1.965 -.073 2.038 41 2325 1.983 2.155B 1.730A 1.967A 1.923 -.073 2 1.996 4 187 2330 ---- ---- 1.734A 1.734A 1.881 -.074 165 1.955 86 2335 ---- ---- 1.697A 1.697A 1.840 -.074 1.914 59 2340 ---- ---- 1.658A 1.658A 1.799 -.074 1 1.873 124 2345 ---- ---- 1.618A 1.618A 1.758 -.075 1.833 1 128 2350 1.907 1.946B 1.536A 1.536A 1.718 -.075 13 1.793 9 468 2355 ---- 1.905B 1.542A 1.875B 1.678 -.076 1.754 34 2360 ---- 1.863B 1.505A 1.811B 1.639 -.076 1.715 56 2365 ---- 1.823B 1.471A 1.796B 1.600 -.077 1.677 5 12 2370 ---- 1.783B 1.436A 1.734B 1.561 -.078 135 1.639 121 2375 ---- 1.744B 1.355A 1.744B 1.523 -.078 32 1.601 30 273 2380 ---- 1.707B 1.341A 1.663B 1.486 -.078 1.564 34 2385 ---- 1.670B 1.305A 1.625B 1.449 -.079 1.528 44 2390 ---- 1.630B 1.271A 1.581B 1.412 -.080 1.492 8 2395 1.335 1.593B 1.225A 1.429B 1.377 -.079 1 1.456 18 75 2400 1.390 1.556B 1.189A 1.416B 1.341 -.080 158 1.421 85 1400 2405 ---- 1.522B 1.163A 1.473B 1.306 -.081 1.387 3 115 2410 ---- 1.485B 1.133A 1.425B 1.272 -.081 1 1.353 4 6 2415 ---- 1.450B 1.102A 1.401B 1.238 -.082 1.320 20 24 2420 ---- 1.417B 1.073A 1.367B 1.205 -.082 1.287 1 123 2425 1.140 1.381B 1.035A 1.035A 1.172 -.082 87 1.254 8 158 2430 ---- 1.348B 1.014A 1.303B 1.140 -.082 1.222 30 2435 ---- 1.315B .988A 1.268B 1.109 -.081 1.190 140 133 2440 ---- 1.282B .950A 1.236B 1.078 -.081 1.159 1 20 2445 ---- 1.250B .922A 1.204B 1.047 -.082 1.129 4 32 2450 1.073 1.220B .896A 1.083B 1.017 -.083 4 1.100 25 574 2455 ---- 1.188B .870A 1.143B .988 -.083 1.071 2 18 2460 ---- 1.158B .845A 1.113B .960 -.082 1.042 1 36 2465 ---- 1.129B .820A 1.084B .932 -.082 1.014 15 2470 .954 1.100B .796A .964B .904 -.083 3 .987 3 29 2475 ---- 1.071B .772A 1.069B .877 -.083 .960 9 246 2480 .878 1.043B .749A .911B .851 -.083 6 .934 74 2485 .852 1.015B .727A .885B .825 -.083 6 .908 1 17 2490 .763 .988B .704A .858B .800 -.084 5 .884 2 5 2495 .732 .962B .683A .823B .775 -.084 2 .859 7 22 2500 .914 .936B .662A .781A .751 -.085 196 .836 585 2401 2505 .767 .908B .642A .783B .728 -.084 3 .812 4 23 2510 .758 .884B .622A .622A .705 -.084 1 .789 47 142 2515 .793 .859B .602A .602A .683 -.084 1 .767 176 2520 ---- .835B .584A .835B .661 -.084 1 .745 6 11 2525 .650 .811B .549 .671A .640 -.084 239 .724 178 388 2530 .710 .789B .548A .548A .619 -.085 14 .704 16 18 2535 ---- .767B .531A .767B .599 -.085 .684 18 22 2540 .722 .745B .514A .514A .579 -.085 2 .664 6 18 2545 ---- .724B .498A .724B .560 -.085 .645 5 12 2550 .679 .703B .462 .557B .542 -.084 450 .626 294 201 2555 .553 .682B .467A .571B .524 -.084 4 .608 74 46 2560 .536 .662B .452A .452A .506 -.084 4 .590 4 10 2565 ---- .643B .437A .643B .489 -.084 .573 2 13 2570 .503 .624B .423A .423A .473 -.083 3 .556 2 10 2575 .450 .606B .409A .499B .457 -.082 15 .539 48 55 2580 .594 .594 .396A .396A .442 -.081 1 .523 2 58 2585 .441 .571B .383A .467B .427 -.080 1 .507 10 61 2590 ---- .554B .370A .554B .412 -.080 .492 4 56 2595 .419 .537B .358A .441B .398 -.079 3 .477 3 70 2600 .494 .521B .346A .399A .384 -.078 634 .462 414 598 2605 ---- .506B .335A .506B .371 -.077 .448 2 58 2610 ---- .491B .324A .491B .359 -.075 1 .434 5 45 2615 ---- .476B .313A .476B .346 -.075 .421 22 42 2620 ---- .462B .303A .462B .334 -.074 2 .408 2 17 2625 .355 .448B .293A .369B .323 -.073 20 .396 112 119 2650 .264 .384B .248A .289A .271 -.068 16 .339 79 412 2675 .211 .327B .210A .253B .228 -.063 6 .291 45 150 2700 .250 .280B .171 .200 .193 -.057 462 .250 201 2450 2725 .200 .240B .154A .164A .163 -.053 6 .216 37 93 2750 .187 .208B .133A .139A .138 -.049 10 .187 36 284 2775 .123 .178B .115A .138B .118 -.044 6 .162 200 202 2800 .140 .153B .100 .103A .101 -.041 85 .142 373 358 2825 ---- .134B .089A .134B .087 -.037 .124 1 75 2850 .110 .117B .079A .117B .076 -.034 2 .110 3 1002 2875 .070 .103B .070 .072B .068 -.029 12 .097 9 2900 .085 .090B .063A .063A .061 -.026 7 .087 129 147 2925 .057 .080B .057 .057 .055 -.023 1 .078 20 2950 .050 .072B .050 .050 .051 -.019 2 .070 102 116 2975 .050 .065B .047A .047A .046 -.018 4 .064 1 14 3000 .060 .060 .041 .041 .043 -.015 16 .058 357 721 3025 ---- ---- .041A .041A .039 -.014 .053 33 3050 ---- ---- .039A .039A .036 -.013 .049 8 3075 ---- ---- .036A .036A .033 -.012 .045 1 101 3100 .045 .045 .030 .032B .030 -.012 2 .042 14 255 3125 ---- ---- .032A .032A .027 -.012 .039 3150 ---- ---- .030A .030A .025 -.011 .036 12 3175 ---- ---- .027A .027A .023 -.011 .034 24 3200 ---- ---- .025A .025A .022 -.009 .031 12 85 3225 ---- ---- .024A .024A .021 -.008 .029 1 9 3250 ---- ---- .022A .022A .020 -.008 .028 8 3275 ---- ---- .021A .021A .019 -.007 .026 3 3300 ---- ---- .020A .020A .018 -.006 .024 53 477 3325 ---- ---- .019A .019A .017 -.006 .023 17 3350 ---- ---- .018A .018A .016 -.006 .022 5 3375 ---- ---- .017A .017A .015 -.006 .021 3 3400 ---- ---- .016A .016A .014 -.005 .019 1 109 3425 ---- ---- .016A .016A .013 -.005 .018 4 3450 ---- ---- .015A .015A .012 -.006 .018 12 3475 ---- ---- ---- .014A .012 ---- ---- 3500 .013 .013 .010 .010 .011 -.005 57 .016 51 566 4000 ---- ---- .007A .007A .005 -.003 102 .008 503 5000 ---- ---- .005A .005A .004 -.002 .006 102 6000 ---- ---- .005A .005A .003 -.003 .006 118 7000 ---- ---- .004A .004A .002 -.003 .005 30 800 ---- ---- 16.889A 16.889A 17.037 -.064 17.101 8000 ---- ---- ---- ---- .002 -.001 .003 86 825 ---- ---- 16.638A 16.638A 16.787 -.064 16.851 850 ---- ---- 16.387A 16.387A 16.537 -.064 16.601 875 ---- ---- 16.137A 16.137A 16.287 -.064 16.351 900 ---- ---- 15.886A 15.886A 16.037 -.064 16.101 9000 ---- ---- ---- ---- .001 -.001 .002 44 925 ---- ---- 15.635A 15.635A 15.787 -.064 15.851 950 ---- ---- 15.384A 15.384A 15.537 -.064 15.601 975 ---- ---- 15.133A 15.133A 15.287 -.064 15.351 SO JUN23 Silver Option CALL 1025 ---- ---- 14.999A 14.999A 14.998 -.058 15.056 1050 ---- ---- 14.746A 14.746A 14.748 -.058 14.806 1075 ---- ---- 14.492A 14.492A 14.498 -.058 14.556 1100 ---- ---- 14.239A 14.239A 14.248 -.058 14.306 1125 ---- ---- 13.986A 13.986A 13.998 -.058 14.056 1150 ---- ---- 13.733A 13.733A 13.748 -.058 13.806 1175 ---- ---- 13.480A 13.480A 13.498 -.058 13.556 1200 ---- ---- 13.227A 13.227A 13.248 -.058 13.306 1225 ---- ---- 12.974A 12.974A 12.998 -.058 13.056 1250 ---- ---- 12.721A 12.721A 12.748 -.058 12.806 1275 ---- ---- 12.467A 12.467A 12.498 -.058 12.556 1300 ---- ---- 12.214A 12.214A 12.248 -.058 12.306 1325 ---- ---- 11.961A 11.961A 11.998 -.058 12.056 1350 ---- ---- 11.708A 11.708A 11.748 -.058 11.806 1375 ---- ---- 11.455A 11.455A 11.498 -.058 11.556 1400 ---- ---- 11.202A 11.202A 11.248 -.058 11.306 1425 ---- ---- 10.949A 10.949A 10.998 -.058 11.056 1450 ---- ---- 10.696A 10.696A 10.748 -.058 10.806 1475 ---- ---- 10.442A 10.442A 10.498 -.058 10.556 1500 ---- ---- 10.189A 10.189A 10.248 -.058 10.306 1525 ---- ---- 9.936A 9.936A 9.998 -.058 10.056 1550 ---- ---- 9.683A 9.683A 9.748 -.058 9.806 1575 ---- ---- 9.430A 9.430A 9.498 -.058 9.556 1600 ---- ---- 9.177A 9.177A 9.248 -.058 9.306 1625 ---- ---- 8.924A 8.924A 8.998 -.058 9.056 1650 ---- ---- 8.671A 8.671A 8.748 -.058 8.806 1675 ---- ---- 8.418A 8.418A 8.498 -.058 8.556 1700 ---- ---- 8.164A 8.164A 8.248 -.058 8.306 1725 ---- ---- 7.912A 7.912A 7.998 -.058 8.056 1750 ---- ---- 7.658A 7.658A 7.748 -.058 7.806 1775 ---- ---- 7.405A 7.405A 7.498 -.058 7.556 2 1800 ---- ---- 7.153A 7.153A 7.248 -.058 7.306 1 1825 ---- ---- 6.900A 6.900A 6.998 -.058 7.056 4 1835 ---- ---- 6.799A 6.799A 6.898 -.058 6.956 1840 ---- ---- 6.748A 6.748A 6.848 -.058 6.906 1845 ---- ---- 6.677A 6.677A 6.798 -.058 6.856 1850 ---- ---- 6.627A 6.627A 6.748 -.059 6.807 4 1855 ---- ---- 6.597A 6.597A 6.699 -.058 6.757 1860 ---- ---- 6.527A 6.527A 6.649 -.058 6.707 1865 ---- ---- 6.477A 6.477A 6.599 -.058 6.657 1870 ---- ---- 6.426A 6.426A 6.549 -.058 6.607 1875 ---- ---- 6.376A 6.376A 6.500 -.057 6.557 5 1880 ---- ---- 6.326A 6.326A 6.450 -.058 6.508 1885 ---- ---- 6.276A 6.276A 6.400 -.058 6.458 1890 ---- ---- 6.226A 6.226A 6.350 -.058 6.408 1895 ---- ---- 6.176A 6.176A 6.301 -.058 6.359 1900 ---- ---- 6.126A 6.126A 6.251 -.058 6.309 1 1905 ---- ---- 6.076A 6.076A 6.202 -.057 6.259 1910 ---- ---- 6.026A 6.026A 6.152 -.058 6.210 1915 ---- ---- 5.977A 5.977A 6.103 -.057 6.160 1920 ---- ---- 5.927A 5.927A 6.053 -.057 6.110 1925 ---- ---- 5.877A 5.877A 6.003 -.058 6.061 5 1930 ---- ---- 5.827A 5.827A 5.954 -.057 6.011 1935 ---- ---- 5.819A 5.819A 5.905 -.057 5.962 2 1940 ---- ---- 5.728A 5.728A 5.856 -.057 5.913 1945 ---- ---- 5.679A 5.679A 5.807 -.056 5.863 3 1950 ---- ---- 5.629A 5.629A 5.757 -.057 5.814 23 1955 ---- ---- 5.580A 5.580A 5.708 -.057 5.765 1960 ---- ---- 5.530A 5.530A 5.659 -.056 5.715 1965 ---- ---- 5.481A 5.481A 5.610 -.056 5.666 1970 ---- ---- 5.432A 5.432A 5.561 -.056 5.617 1975 ---- ---- 5.383A 5.383A 5.512 -.056 5.568 1980 ---- ---- 5.333A 5.333A 5.463 -.056 5.519 4 1985 ---- ---- 5.284A 5.284A 5.415 -.055 5.470 1990 ---- ---- 5.235A 5.235A 5.366 -.055 5.421 10 1995 ---- ---- 5.186A 5.186A 5.317 -.055 5.372 3 2000 ---- ---- 5.137A 5.137A 5.268 -.055 5.323 7 2005 ---- ---- 5.089A 5.089A 5.219 -.055 5.274 3 2010 ---- ---- 5.040A 5.040A 5.171 -.055 5.226 2 2015 ---- ---- 4.991A 4.991A 5.123 -.054 5.177 3 2020 ---- ---- 4.943A 4.943A 5.074 -.054 5.128 60 2025 ---- ---- 4.898A 4.898A 5.026 -.054 5.080 3 2030 ---- ---- 4.849A 4.849A 4.978 -.054 5.032 73 2035 ---- ---- 4.801A 4.801A 4.930 -.053 4.983 2040 ---- ---- 4.753A 4.753A 4.882 -.053 4.935 1 2045 ---- ---- 4.705A 4.705A 4.834 -.053 4.887 1 2050 ---- ---- 4.657A 4.657A 4.786 -.053 4.839 12 2055 ---- ---- 4.609A 4.609A 4.738 -.053 4.791 1 2060 ---- ---- 4.561A 4.561A 4.690 -.053 4.743 2065 ---- ---- 4.514A 4.514A 4.643 -.052 4.695 2070 ---- ---- 4.466A 4.466A 4.595 -.052 4.647 1 2075 ---- ---- 4.315A 4.315A 4.548 -.052 4.600 5 2080 ---- ---- 4.377A 4.377A 4.500 -.052 4.552 4 2085 ---- ---- 4.330A 4.330A 4.454 -.051 4.505 13 2090 ---- ---- 4.283A 4.283A 4.407 -.051 4.458 2095 ---- ---- 4.235A 4.235A 4.359 -.052 4.411 21 2100 4.100 4.540B 4.082A 4.403B 4.312 -.052 20 4.364 4 43 2105 ---- ---- 4.141A 4.141A 4.265 -.052 4.317 4 2110 ---- ---- 4.095A 4.095A 4.219 -.051 4.270 2115 ---- ---- 4.048A 4.048A 4.172 -.051 4.223 4 2120 ---- ---- 4.001A 4.001A 4.125 -.052 4.177 4 2125 ---- 4.305B 3.851A 4.305B 4.079 -.051 4.130 71 2130 ---- ---- 3.909A 3.909A 4.033 -.051 4.084 1 2135 ---- ---- 3.863A 3.863A 3.987 -.051 4.038 3 2140 ---- ---- 3.817A 3.817A 3.942 -.050 3.992 2145 ---- ---- 3.771A 3.771A 3.896 -.050 3.946 2 2150 ---- 4.073B 3.624A 4.072B 3.850 -.051 3.901 1 36 2155 ---- ---- 3.680A 3.680A 3.804 -.051 3.855 4 2160 ---- ---- 3.635A 3.635A 3.759 -.051 3.810 2 2165 ---- ---- 3.590A 3.590A 3.714 -.050 3.764 15 2170 ---- ---- 3.545A 3.545A 3.669 -.050 3.719 3 2175 ---- 3.845B 3.402A 3.845B 3.625 -.050 3.675 22 2180 ---- ---- 3.456A 3.456A 3.580 -.050 3.630 1 16 2185 ---- ---- 3.412A 3.412A 3.536 -.049 3.585 4 2190 ---- ---- 3.368A 3.368A 3.492 -.049 3.541 24 2195 ---- ---- 3.324A 3.324A 3.448 -.049 3.497 5 2200 ---- 3.621B 3.186A 3.620B 3.405 -.048 3.453 140 2205 ---- ---- 3.215A 3.215A 3.361 -.049 3.410 10 2210 ---- ---- 3.173A 3.173A 3.318 -.048 3.366 22 2215 ---- ---- 3.132A 3.132A 3.274 -.049 3.323 1 2220 ---- ---- 3.090A 3.090A 3.231 -.049 3.280 2 2225 ---- 3.402B 2.975A 3.402B 3.189 -.048 3.237 121 2230 ---- 3.201B 3.009A 3.009A 3.147 -.048 3.195 3 2235 ---- 3.158B 2.967A 2.967A 3.105 -.047 3.152 2 2240 ---- 3.116B 2.927A 2.927A 3.063 -.047 3.110 14 2245 ---- 3.073B 2.886A 2.886A 3.021 -.048 3.069 2 2250 ---- 3.188B 2.771A 3.188B 2.980 -.047 3.027 287 2255 ---- 2.989B 2.805A 2.805A 2.939 -.047 2.986 5 2260 ---- 2.948B 2.765A 2.765A 2.898 -.047 2.945 2265 ---- 2.906B 2.725A 2.725A 2.857 -.047 2.904 1 2270 ---- 2.865B 2.686A 2.686A 2.817 -.047 2.864 5 2275 ---- 2.981B 2.574A 2.980B 2.778 -.046 2.824 32 2280 ---- ---- 2.608A 2.608A 2.738 -.046 2.784 2 2285 ---- ---- 2.569A 2.569A 2.698 -.046 2.744 13 2290 ---- ---- 2.531A 2.531A 2.659 -.046 2.705 4 2295 ---- ---- 2.493A 2.493A 2.621 -.045 2.666 8 2300 ---- 2.780B 2.385A 2.779B 2.582 -.046 2.628 127 2305 ---- ---- 2.418A 2.418A 2.543 -.046 2.589 22 2310 ---- ---- 2.382A 2.382A 2.506 -.045 2.551 13 2315 ---- ---- 2.345A 2.345A 2.469 -.045 2.514 6 2320 ---- ---- 2.309A 2.309A 2.431 -.046 2.477 6 2325 ---- 2.587B 2.205A 2.586B 2.394 -.046 14 2.440 11 109 2330 ---- ---- 2.238A 2.238A 2.358 -.045 2.403 2 5 2335 ---- ---- 2.203A 2.203A 2.321 -.046 2.367 17 2340 ---- ---- 2.168A 2.168A 2.285 -.046 2.331 3 2345 ---- ---- 2.134A 2.134A 2.249 -.047 2.296 52 2350 ---- 2.402B 2.035A 2.402B 2.215 -.046 21 2.261 266 323 2355 ---- 2.375B 2.051A 2.325B 2.180 -.046 2.226 50 2360 ---- 2.339B 2.017A 2.288B 2.145 -.047 2.192 5 2365 ---- 2.305B 1.985A 2.253B 2.111 -.047 2.158 1 15 2370 ---- 2.270B 1.952A 2.221B 2.077 -.047 2.124 6 2375 2.025 2.234B 1.873A 2.112B 2.043 -.048 2 2.091 2 197 2380 ---- 2.200B 1.885A 2.154B 2.010 -.048 2.058 1 18 2385 ---- 2.168B 1.818A 2.117B 1.978 -.048 2.026 20 2390 ---- 2.134B 1.787A 2.084B 1.945 -.048 1.993 3 2395 ---- 2.100B 1.758A 2.051B 1.913 -.049 1.962 20 2400 ---- 2.069B 1.722A 2.067B 1.882 -.048 8 1.930 14 283 2405 ---- 2.035B 1.700A 1.987B 1.850 -.049 1.899 27 2410 ---- 2.003B 1.672A 1.955B 1.819 -.050 1.869 6 2415 1.900 1.973B 1.643A 1.643A 1.789 -.049 3 1.838 7 2420 ---- 1.941B 1.616A 1.889B 1.759 -.049 1.808 13 2425 1.714 1.910B 1.580A 1.580A 1.729 -.050 2 1.779 126 207 2430 ---- 1.880B 1.561A 1.818B 1.699 -.051 1.750 12 2435 ---- 1.850B 1.534A 1.799B 1.671 -.050 1.721 2440 ---- 1.818B 1.508A 1.759B 1.642 -.051 1.693 1 1 2445 ---- 1.789B 1.474A 1.740B 1.613 -.052 1.665 39 2450 ---- 1.760B 1.449A 1.737B 1.586 -.051 1 1.637 2 422 2455 ---- 1.732B 1.423A 1.673B 1.558 -.052 1.610 2460 ---- 1.703B 1.398A 1.646B 1.531 -.052 1.583 2465 ---- 1.676B 1.374A 1.628B 1.505 -.051 1.556 10 2470 ---- 1.648B 1.350A 1.601B 1.479 -.051 1.530 4 4 2475 ---- 1.621B 1.326A 1.591B 1.452 -.052 1.504 14 55 2480 ---- 1.594B 1.303A 1.548B 1.427 -.052 70 1.479 5 130 2485 ---- 1.568B 1.280A 1.538B 1.402 -.051 1.453 2490 ---- 1.540B 1.257A 1.512B 1.377 -.052 1.429 4 2495 ---- 1.514B 1.235A 1.487B 1.352 -.052 1.404 2 2500 1.346 1.489B 1.213A 1.221A 1.329 -.051 31 1.380 19 1340 2505 ---- 1.464B 1.191A 1.440B 1.305 -.052 1.357 1 21 2510 ---- 1.439B 1.170A 1.424B 1.281 -.052 1.333 1 5 2515 ---- 1.415B 1.150A 1.407B 1.259 -.051 1.310 1 4 2520 ---- 1.391B 1.129A 1.380B 1.236 -.052 1.288 2 5 2525 1.225 1.368B 1.109A 1.109A 1.213 -.053 8 1.266 71 99 2530 ---- 1.344B 1.089A 1.336B 1.191 -.053 1.244 1 66 2535 ---- 1.322B 1.069A 1.314B 1.169 -.053 1.222 13 28 2540 ---- 1.299B 1.050A 1.296B 1.148 -.053 1.201 1 135 2545 ---- 1.277B 1.031A 1.273B 1.128 -.052 1.180 12 2550 1.150 1.255B 1.013A 1.255B 1.107 -.052 4 1.159 23 220 2555 ---- 1.234B .995A 1.231B 1.087 -.052 1.139 2560 ---- 1.212B .977A 1.209B 1.067 -.052 1.119 2565 ---- 1.191B .959A 1.191B 1.047 -.052 1.099 2 2570 ---- 1.170B .942A 1.167B 1.026 -.054 1.080 2575 1.105 1.150B .925A 1.053B 1.007 -.054 2 1.061 58 82 2580 ---- 1.130B .908A 1.127B .990 -.053 1.043 6 2585 ---- 1.110B .892A 1.108B .971 -.053 1.024 1 2590 ---- 1.091B .876A 1.089B .953 -.053 1.006 2595 ---- 1.072B .860A 1.070B .935 -.053 .988 9 2600 .933 1.054B .844A .950A .917 -.054 28 .971 49 777 2605 ---- 1.035B .829A 1.033B .900 -.054 .954 17 2610 ---- 1.017B .814A 1.009B .883 -.054 .937 2615 .894 .999B .799A .799A .867 -.053 2 .920 2620 .977 .982B .785A .785A .850 -.054 3 .904 2625 ---- .966B .771A .966B .834 -.054 .888 11 180 2630 ---- .949B .757A .915B .818 -.054 .872 2 2635 ---- .932B .743A .908B .803 -.054 .857 1 1 2650 ---- .882B .703A .875B .758 -.054 .812 72 369 2675 ---- .807B .641A .807B .689 -.054 .743 2 29 2700 .639 .740B .584A .636A .627 -.052 10 .679 92 426 2725 ---- .679B .533A .679B .570 -.051 119 .621 5 61 2750 .533 .622B .487A .542A .517 -.052 13 .569 6 360 2775 ---- .569B .444A .569B .470 -.051 1 .521 9 145 2800 .410 .522B .407A .462B .428 -.049 12 .477 69 844 2825 ---- .479B .372A .479B .390 -.048 .438 8 56 2850 ---- .441B .341A .441B .357 -.045 1 .402 8 52 2875 ---- .405B .313A .405B .326 -.044 .370 6 57 2900 .360 .374B .288A .374B .299 -.042 59 .341 37 1026 2925 ---- .343B .266A .343B .274 -.041 .315 4 20 2950 .279 .318B .246A .246A .252 -.039 13 .291 18 65 2975 ---- .293B .227A .293B .232 -.037 1 .269 2 24 3000 .262 .271B .210A .210A .214 -.036 35 .250 525 470 3025 ---- .252B .195A .252B .198 -.034 .232 3 33 3050 ---- .234B .182A .234B .183 -.033 2 .216 2 9 3075 ---- .217B .171A .217B .170 -.031 .201 1 12 3100 ---- .202B .160A .202B .159 -.029 2 .188 86 124 3125 ---- .189B .150A .189B .148 -.028 .176 2 3150 ---- .177B .141A .177B .138 -.027 .165 6 21 3175 ---- .165B .132A .165B .130 -.025 .155 1 10 3200 .124 .156B .124 .126B .122 -.023 19 .145 3 248 3225 ---- .145B .118A .145B .115 -.022 .137 3250 ---- .137B .111A .137B .109 -.020 .129 30 30 3275 ---- .129B .105A .129B .103 -.019 .122 3 3300 .102 .122B .100A .102 .097 -.019 3 .116 10 3325 ---- .115B .095A .115B .092 -.017 .109 1 3350 ---- .108B .091A .108B .088 -.016 1 .104 2 55 3375 ---- .103B .087A .103B .084 -.015 .099 1 3 3400 ---- .099B .083A .099B .080 -.014 .094 64 72 3425 ---- .093B .079A .093B .076 -.014 .090 4 3450 ---- .088B .076A .088B .073 -.012 .085 3 3475 ---- .084B .073A .084B .069 -.013 .082 2 85 3500 ---- ---- ---- .070A .067 ---- ---- 3525 ---- ---- ---- .068A .064 ---- ---- 3600 ---- .068B .061A .056A .057 -.009 22 .066 6 164 3800 .040 .040 .040 .040 .043 -.007 2 .050 10 65 4000 ---- ---- .040A .040A .035 -.006 20 .041 8 38 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 15.248 -.058 15.306 10000 ---- ---- ---- ---- .007 -.001 .008 347 1025 ---- ---- ---- ---- 14.998 -.058 15.056 1050 ---- ---- ---- ---- 14.748 -.058 14.806 1075 ---- ---- ---- ---- 14.498 -.058 14.556 1100 ---- ---- ---- ---- 14.248 -.058 14.306 1125 ---- ---- ---- ---- 13.998 -.058 14.056 1150 ---- ---- ---- ---- 13.748 -.058 13.806 1175 ---- ---- ---- ---- 13.498 -.058 13.556 1200 ---- ---- ---- ---- 13.248 -.058 13.306 1225 ---- ---- ---- ---- 12.998 -.058 13.056 1250 ---- ---- ---- ---- 12.748 -.058 12.806 1275 ---- ---- ---- ---- 12.498 -.058 12.556 1300 ---- ---- ---- ---- 12.248 -.058 12.306 1325 ---- ---- ---- ---- 11.998 -.058 12.056 1350 ---- ---- ---- ---- 11.748 -.058 11.806 1375 ---- ---- 11.551A 11.551A 11.498 -.058 11.556 1400 ---- ---- 11.296A 11.296A 11.248 -.058 11.306 1425 ---- ---- 11.041A 11.041A 10.998 -.058 11.056 1450 ---- ---- 10.786A 10.786A 10.748 -.058 10.806 1475 ---- ---- 10.531A 10.531A 10.498 -.058 10.556 1500 ---- ---- 10.276A 10.276A 10.248 -.058 10.306 1525 ---- ---- 10.021A 10.021A 9.998 -.058 10.056 1550 ---- ---- 9.765A 9.765A 9.748 -.058 9.806 1 1575 ---- ---- 9.510A 9.510A 9.498 -.058 9.556 1600 ---- ---- 9.255A 9.255A 9.248 -.058 9.306 49 1625 ---- ---- 9.000A 9.000A 8.998 -.058 9.056 1650 ---- ---- 8.745A 8.745A 8.748 -.058 8.806 1 1675 ---- ---- 8.491A 8.491A 8.498 -.058 8.556 1 1700 ---- ---- 8.236A 8.236A 8.248 -.058 8.306 1725 ---- ---- 7.982A 7.982A 7.999 -.058 8.057 1750 ---- ---- 7.730A 7.730A 7.750 -.058 7.808 2 1775 ---- ---- 7.479A 7.479A 7.503 -.057 7.560 1800 ---- ---- 7.228A 7.228A 7.256 -.057 7.313 1825 ---- ---- 7.000A 7.000A 7.010 -.057 7.067 1 1850 ---- ---- 6.752A 6.752A 6.765 -.056 6.821 25 1875 ---- ---- 6.505A 6.505A 6.521 -.056 6.577 4 1900 ---- ---- 6.260A 6.260A 6.279 -.056 6.335 1 1925 ---- ---- 6.017A 6.017A 6.038 -.055 6.093 1 1950 ---- ---- 5.571A 5.571A 5.799 -.055 5.854 1 1975 ---- 5.794B 5.336A 5.793B 5.562 -.054 5.616 11 2000 ---- 5.558B 5.103A 5.558B 5.328 -.052 2 5.380 2 11 2025 ---- 5.324B 4.872A 5.323B 5.096 -.051 5.147 1 2050 ---- 5.092B 4.645A 5.091B 4.867 -.049 4.916 2 2075 ---- 4.864B 4.421A 4.864B 4.641 -.048 4.689 8 2100 ---- 4.638B 4.201A 4.638B 4.419 -.046 4.465 105 2125 ---- 4.417B 3.985A 4.417B 4.201 -.044 4.245 79 2150 ---- 4.199B 3.774A 4.199B 3.988 -.041 4.029 15 2160 ---- 3.950B 3.775A 3.775A 3.904 -.040 3.944 2165 ---- 3.907B 3.734A 3.734A 3.862 -.040 3.902 2170 ---- 3.865B 3.693A 3.693A 3.821 -.039 3.860 2175 ---- 3.986B 3.569A 3.986B 3.779 -.039 3.818 37 2180 ---- 3.780B 3.611A 3.611A 3.738 -.039 3.777 2185 ---- 3.738B 3.571A 3.571A 3.697 -.038 3.735 2190 ---- 3.697B 3.530A 3.530A 3.657 -.037 3.694 2195 ---- 3.656B 3.490A 3.490A 3.616 -.037 3.653 2200 ---- 3.777B 3.370A 3.776B 3.576 -.036 2 3.612 296 2205 ---- 3.575B 3.411A 3.411A 3.536 -.036 3.572 2210 ---- 3.534B 3.372A 3.372A 3.496 -.036 3.532 2215 ---- 3.493B 3.333A 3.333A 3.457 -.035 3.492 2220 ---- 3.453B 3.295A 3.295A 3.417 -.035 3.452 2225 ---- 3.574B 3.177A 3.574B 3.378 -.035 3.413 9 2230 ---- 3.374B 3.218A 3.218A 3.340 -.033 3.373 2235 ---- ---- 3.181A 3.181A 3.301 -.033 3.334 2240 ---- ---- 3.143A 3.143A 3.263 -.033 3.296 2245 ---- ---- 3.106A 3.106A 3.225 -.032 3.257 2250 ---- 3.377B 2.990A 3.377B 3.187 -.032 3.219 27 2255 ---- ---- 3.036A 3.036A 3.149 -.032 3.181 2260 ---- ---- 3.000A 3.000A 3.112 -.031 3.143 2265 ---- ---- 2.964A 2.964A 3.075 -.031 3.106 2270 ---- ---- 2.928A 2.928A 3.038 -.031 3.069 2275 ---- 3.187B 2.811A 3.187B 3.002 -.030 3.032 82 2280 ---- ---- 2.858A 2.858A 2.965 -.030 2.995 2285 ---- ---- 2.823A 2.823A 2.929 -.030 2.959 2290 ---- ---- 2.789A 2.789A 2.894 -.029 2.923 1 2295 ---- ---- 2.754A 2.754A 2.858 -.029 2.887 2300 2.744 3.003B 2.639A 2.745A 2.823 -.029 20 2.852 13 321 2305 ---- ---- 2.687A 2.687A 2.788 -.029 2.817 2310 ---- ---- 2.654A 2.654A 2.754 -.028 2.782 2 6 2315 ---- ---- 2.621A 2.621A 2.720 -.027 2.747 2320 ---- ---- 2.584A 2.584A 2.686 -.027 2.713 2325 2.653 2.826B 2.476A 2.476A 2.652 -.027 2 2.679 70 2330 ---- ---- 2.510A 2.510A 2.619 -.026 2.645 1 2335 ---- 2.767B 2.458A 2.717B 2.586 -.026 2.612 2340 ---- 2.733B 2.426A 2.667B 2.553 -.026 2.579 2345 ---- 2.701B 2.394A 2.650B 2.520 -.026 2.546 2350 ---- 2.668B 2.320A 2.650B 2.488 -.026 10 2.514 255 2355 ---- 2.635B 2.331A 2.569B 2.456 -.026 2.482 2360 ---- 2.601B 2.264A 2.535B 2.425 -.025 2.450 4 2365 ---- 2.570B 2.234A 2.503B 2.394 -.024 2.418 5 2370 ---- 2.536B 2.205A 2.473B 2.363 -.024 2.387 2375 ---- 2.505B 2.172A 2.479B 2.332 -.024 2.356 154 2380 ---- 2.473B 2.147A 2.409B 2.302 -.024 2.326 2385 2.214 2.442B 2.119A 2.127A 2.272 -.023 2 2.295 2390 ---- 2.413B 2.091A 2.349B 2.242 -.024 2.266 2395 2.156 2.381B 2.063A 2.071A 2.213 -.023 2 2.236 3 2400 ---- 2.352B 2.032A 2.328B 2.183 -.024 20 2.207 43 584 2405 ---- 2.321B 2.009A 2.259B 2.155 -.023 2.178 2 2410 ---- 2.293B 1.983A 2.231B 2.126 -.023 2.149 2415 ---- 2.264B 1.957A 2.202B 2.098 -.023 2.121 2420 ---- 2.233B 1.931A 2.173B 2.070 -.023 2.093 2425 1.959 2.205B 1.900A 1.907A 2.042 -.023 14 2.065 6 82 2430 ---- 2.178B 1.875A 2.128B 2.015 -.023 2.038 2435 ---- 2.150B 1.849A 2.089B 1.988 -.023 2.011 2440 ---- 2.122B 1.825A 2.073B 1.961 -.023 1.984 2445 ---- 2.094B 1.800A 2.046B 1.935 -.023 1.958 1 2450 ---- 2.067B 1.776A 2.036B 1.909 -.023 5 1.932 8 71 2455 ---- 2.040B 1.752A 1.993B 1.883 -.023 1.906 2460 ---- 2.014B 1.728A 1.955B 1.858 -.023 1.881 2465 1.807 1.987B 1.705A 1.705A 1.833 -.023 2 1.856 2470 ---- 1.961B 1.682A 1.915B 1.808 -.023 1.831 2475 ---- 1.936B 1.659A 1.906B 1.783 -.024 1.807 1 154 2480 ---- 1.910B 1.637A 1.881B 1.759 -.024 1.783 2485 1.723 1.885B 1.615A 1.615A 1.735 -.024 6 1.759 2490 ---- 1.859B 1.593A 1.832B 1.711 -.024 1.735 1 2495 1.678 1.835B 1.571A 1.571A 1.688 -.024 1 1.712 2500 1.570 1.810B 1.550A 1.699A 1.665 -.024 29 1.689 55 784 2505 ---- 1.787B 1.529A 1.771B 1.642 -.025 1.667 2510 1.609 1.763B 1.508A 1.508A 1.620 -.025 6 1.645 2515 ---- 1.740B 1.488A 1.740B 1.597 -.026 1.623 2520 ---- 1.717B 1.468A 1.717B 1.575 -.026 1.601 1 1 2525 ---- 1.694B 1.448A 1.694B 1.554 -.026 5 1.580 58 170 2530 ---- 1.672B 1.427A 1.672B 1.532 -.027 3 1.559 2535 ---- 1.650B 1.408A 1.650B 1.511 -.027 1.538 2540 ---- 1.628B 1.389A 1.628B 1.490 -.028 1.518 2545 ---- 1.606B 1.370A 1.606B 1.470 -.027 1.497 2550 ---- 1.585B 1.352A 1.585B 1.449 -.029 1.478 12 322 2555 ---- 1.564B 1.333A 1.564B 1.429 -.029 1.458 2560 ---- 1.543B 1.315A 1.543B 1.410 -.028 1.438 2565 ---- 1.523B 1.297A 1.523B 1.390 -.029 1.419 2570 ---- 1.502B 1.280A 1.502B 1.371 -.029 1.400 2575 ---- 1.482B 1.262A 1.482B 1.352 -.030 1.382 17 2580 ---- 1.463B 1.245A 1.463B 1.333 -.030 1.363 2585 ---- 1.443B 1.228A 1.443B 1.315 -.030 1.345 2590 ---- 1.424B 1.211A 1.424B 1.297 -.030 1.327 5 5 2595 ---- 1.405B 1.195A 1.405B 1.279 -.031 1.310 2600 1.260 1.387B 1.177A 1.311B 1.261 -.031 22 1.292 237 483 2605 ---- 1.368B 1.162A 1.368B 1.243 -.032 1.275 10 2610 ---- 1.350B 1.146A 1.350B 1.226 -.032 1.258 2615 ---- 1.332B 1.130A 1.332B 1.209 -.032 1.241 2620 1.169 1.314B 1.114A 1.114A 1.192 -.032 5 1.224 2625 1.154 1.297B 1.097A 1.097A 1.176 -.032 12 1.208 10 29 2630 ---- 1.280B 1.083A 1.270B 1.160 -.031 1.191 2635 ---- 1.263B 1.068A 1.243B 1.143 -.032 1.175 2650 1.077 1.214B 1.024A 1.133B 1.097 -.031 6 1.128 55 85 2675 1.127 1.134B .955A 1.067B 1.023 -.031 28 1.054 214 2700 1.020 1.061B .892A .978 .954 -.031 19 .985 109 903 2725 .831 .994B .826 .931B .891 -.030 9 .921 24 57 2750 .832 .930B .778A .781A .832 -.029 91 .861 55 174 2775 ---- .873B .729A .873B .777 -.029 .806 35 2800 .682 .818B .681A .760B .726 -.029 28 .755 6 952 2825 ---- .769B .638A .769B .679 -.029 5 .708 10 18 2850 .606 .720B .598A .665B .635 -.029 219 .664 38 40 2875 .606 .676B .562A .566A .595 -.029 4 .624 30 2900 .587 .636B .527A .551A .558 -.028 112 .586 41 221 2925 ---- .598B .495A .598B .523 -.028 5 .551 83 2950 ---- .563B .466A .563B .491 -.028 1 .519 41 2975 .474 .530B .438A .441A .461 -.027 12 .488 17 23 3000 .483 .500B .410 .450 .433 -.027 270 .460 385 2805 3025 .386 .471B .386 .425B .407 -.027 2 .434 3 17 3050 ---- .444B .366A .444B .383 -.027 .410 23 3075 ---- .419B .346A .419B .361 -.027 .388 10 3100 .380 .397B .327A .397B .340 -.027 5 .367 29 3125 ---- .375B .309A .375B .321 -.026 .347 131 3150 ---- .355B .293A .355B .303 -.026 .329 116 3175 ---- .336B .277A .336B .286 -.026 .312 9 10 3200 ---- .319B .263A .319B .271 -.025 21 .296 175 334 3225 ---- .303B .250A .303B .257 -.024 .281 6 7 3250 ---- .287B .238A .287B .243 -.025 .268 37 3275 ---- .273B .226A .273B .231 -.024 .255 3300 .259 .262B .215A .228B .220 -.023 6 .243 111 279 3325 ---- .248B .205A .248B .209 -.023 1 .232 1 3350 ---- .237B .196A .237B .199 -.022 .221 4 3375 ---- .226B .187A .226B .190 -.021 .211 1 3400 ---- .216B .179A .216B .181 -.021 .202 2 95 3425 ---- .205B .172A .205B .173 -.020 .193 1 3450 ---- .196B .165A .196B .165 -.020 20 .185 13 3475 ---- .188B .158A .188B .158 -.020 .178 3500 .159 .180B .152A .157 .152 -.019 267 .171 713 2455 3525 ---- .173B .146A .173B .146 -.018 .164 8 3550 ---- .166B .140A .166B .140 -.018 .158 3575 ---- .159B .136A .158B .135 -.017 .152 4 3600 ---- .152B .131A .152B .129 -.017 .146 7 3625 ---- .146B .126A .146B .125 -.016 .141 3650 ---- .142B .122A .141B .120 -.016 .136 3 3675 ---- .136B .118A .135B .116 -.015 .131 3700 ---- .131B .114A .129B .112 -.014 .126 3725 ---- .126B .110A .126B .108 -.014 1 .122 3750 ---- .122B .107A .122B .105 -.013 .118 3775 ---- .118B .104A .117B .101 -.013 .114 4 3800 ---- .114B .101A .114B .098 -.013 .111 100 350 3825 ---- .110B .098A .110B .095 -.012 .107 3850 ---- .107B .095A .106B .092 -.012 .104 3875 ---- .103B .093A .103B .090 -.011 .101 3900 ---- .100B .090A .100B .087 -.011 .098 225 3925 ---- .097B .088A .097B .084 -.011 .095 3950 ---- .094B .085A .094B .082 -.010 .092 7 3975 ---- .092B .083A .091B .080 -.010 .090 5 4000 .082 .089B .081A .082 .078 -.009 42 .087 160 1484 4025 ---- .086B .079A .086B .075 -.010 .085 10 4050 ---- .084B .077A .084B .073 -.010 .083 24 4075 .081 .082B .076A .076A .072 -.009 1 .081 2 4500 ---- ---- ---- ---- .049 -.005 .054 24 41 5000 ---- ---- ---- ---- .034 -.004 .038 6 419 6000 ---- ---- ---- ---- .021 -.001 .022 6 80 7000 .016 .016 .016 .016 .014 -.001 18 .015 106 725 ---- ---- ---- ---- 17.998 -.058 18.056 750 ---- ---- ---- ---- 17.748 -.058 17.806 775 ---- ---- ---- ---- 17.498 -.058 17.556 800 ---- ---- ---- ---- 17.248 -.058 17.306 8000 ---- ---- ---- ---- .011 UNCH .011 13 825 ---- ---- ---- ---- 16.998 -.058 17.056 850 ---- ---- ---- ---- 16.748 -.058 16.806 875 ---- ---- ---- ---- 16.498 -.058 16.556 900 ---- ---- ---- ---- 16.248 -.058 16.306 9000 ---- ---- ---- ---- .008 -.001 .009 100 925 ---- ---- ---- ---- 15.998 -.058 16.056 950 ---- ---- ---- ---- 15.748 -.058 15.806 975 ---- ---- ---- ---- 15.498 -.058 15.556 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 14.954 -.053 15.007 1075 ---- ---- ---- ---- 14.704 -.053 14.757 1100 ---- ---- ---- ---- 14.454 -.053 14.507 1125 ---- ---- ---- ---- 14.204 -.053 14.257 1150 ---- ---- ---- ---- 13.954 -.053 14.007 1175 ---- ---- ---- ---- 13.704 -.053 13.757 1200 ---- ---- ---- ---- 13.454 -.053 13.507 1225 ---- ---- ---- ---- 13.204 -.053 13.257 1250 ---- ---- ---- ---- 12.954 -.053 13.007 1275 ---- ---- ---- ---- 12.704 -.053 12.757 1300 ---- ---- ---- ---- 12.454 -.053 12.507 1325 ---- ---- ---- ---- 12.204 -.053 12.257 1350 ---- ---- ---- ---- 11.954 -.053 12.007 1375 ---- ---- ---- ---- 11.704 -.053 11.757 1400 ---- ---- ---- ---- 11.454 -.053 11.507 1425 ---- ---- ---- ---- 11.204 -.053 11.257 1450 ---- ---- ---- ---- 10.954 -.053 11.007 1475 ---- ---- ---- ---- 10.704 -.053 10.757 1500 ---- ---- ---- ---- 10.454 -.053 10.507 1525 ---- ---- ---- ---- 10.204 -.053 10.257 1550 ---- ---- ---- ---- 9.954 -.053 10.007 1575 ---- ---- ---- ---- 9.704 -.053 9.757 1600 ---- ---- ---- ---- 9.454 -.053 9.507 1625 ---- ---- ---- ---- 9.204 -.053 9.257 1650 ---- ---- ---- ---- 8.954 -.053 9.007 1675 ---- ---- ---- ---- 8.705 -.052 8.757 1700 ---- ---- ---- ---- 8.457 -.052 8.509 1725 ---- ---- ---- ---- 8.210 -.051 8.261 1750 ---- ---- ---- ---- 7.964 -.050 8.014 1775 ---- ---- ---- ---- 7.720 -.049 7.769 1800 ---- ---- ---- ---- 7.476 -.049 7.525 1825 ---- ---- ---- ---- 7.234 -.049 7.283 1850 ---- ---- ---- ---- 6.994 -.048 7.042 1875 ---- ---- ---- ---- 6.755 -.047 6.802 1900 ---- 6.609B 6.287A 6.287A 6.519 -.046 6.565 1925 ---- 6.503B 6.054A 6.503B 6.284 -.045 6.329 1950 ---- 6.269B 5.822A 6.269B 6.051 -.044 6.095 1975 ---- 6.036B 5.592A 6.035B 5.821 -.042 5.863 2000 ---- 5.805B 5.366A 5.805B 5.593 -.041 5.634 1 2025 ---- 5.578B 5.142A 5.578B 5.368 -.039 5.407 3 2050 ---- 5.352B 4.922A 5.352B 5.146 -.037 5.183 2075 ---- 5.130B 4.705A 5.130B 4.928 -.035 4.963 2100 ---- 4.912B 4.493A 4.912B 4.713 -.033 4.746 2125 ---- 4.697B 4.285A 4.695B 4.502 -.031 4.533 2150 ---- 4.486B 4.082A 4.486B 4.295 -.029 4.324 2175 ---- 4.280B 3.884A 4.279B 4.093 -.028 4.121 2 2200 ---- 4.079B 3.692A 4.079B 3.896 -.026 3.922 7 2225 ---- 3.884B 3.506A 3.884B 3.704 -.025 3.729 2250 ---- 3.694B 3.326A 3.694B 3.517 -.025 3.542 2 2275 ---- 3.509B 3.153A 3.509B 3.337 -.024 3.361 2300 ---- 3.331B 2.986A 3.331B 3.164 -.022 3.186 50 2325 ---- 3.160B 2.827A 3.160B 2.997 -.021 3.018 1 2350 ---- 2.999B 2.674A 2.999B 2.837 -.020 2.857 4 2375 ---- 2.842B 2.528A 2.842B 2.683 -.020 2.703 2400 ---- 2.690B 2.389A 2.690B 2.537 -.019 2.556 5 2425 ---- 2.545B 2.257A 2.545B 2.397 -.018 2.415 2450 ---- 2.410B 2.132A 2.410B 2.265 -.017 2.282 200 2475 ---- 2.277B 2.014A 2.277B 2.139 -.017 2.156 2500 1.985 2.153B 1.902A 1.902A 2.019 -.017 3 2.036 401 2525 ---- 2.035B 1.794A 2.035B 1.907 -.015 1.922 4 2550 ---- 1.924B 1.692A 1.924B 1.800 -.015 1.815 1 14 2575 ---- 1.819B 1.595A 1.819B 1.699 -.015 1.714 2 2600 ---- 1.720B 1.504A 1.720B 1.604 -.015 1.619 1 66 2625 ---- 1.626B 1.420A 1.626B 1.514 -.016 1.530 4 2650 1.450 1.535B 1.340A 1.352A 1.430 -.016 4 1.446 2 2675 ---- 1.454B 1.266A 1.454B 1.351 -.016 1.367 2700 1.240 1.374B 1.196A 1.308A 1.276 -.017 30 1.293 26 2725 1.195 1.300B 1.131A 1.144A 1.206 -.017 20 1.223 6 2750 ---- 1.231B 1.070A 1.231B 1.141 -.017 1.158 53 2775 ---- 1.166B 1.013A 1.166B 1.079 -.018 1.097 82 2800 ---- 1.105B .959A 1.105B 1.021 -.018 1.039 2825 ---- 1.047B .908A 1.047B .966 -.019 .985 1 23 2850 ---- .993B .861A .993B .915 -.020 .935 17 2875 ---- .943B .815A .943B .867 -.020 .887 2900 .884 .895B .774A .847B .822 -.020 5 .842 2925 .781 .848B .735A .803B .779 -.021 14 .800 17 2950 ---- .806B .698A .806B .739 -.022 .761 141 2975 ---- .766B .664A .766B .701 -.023 .724 3000 .655 .728B .632A .683B .666 -.022 3 .688 10 15 3025 ---- .693B .601A .693B .632 -.023 .655 3050 ---- .660B .573A .660B .600 -.024 .624 3 3075 ---- .629B .545A .629B .570 -.025 .595 3100 .544 .599B .519A .562B .542 -.025 1 .567 5 16 3125 .521 .571B .493A .496A .516 -.024 4 .540 1 3150 ---- .545B .470A .545B .490 -.026 .516 1 1 3175 ---- .520B .448A .520B .467 -.025 .492 3200 ---- .497B .427A .497B .445 -.025 .470 2 3225 ---- .475B .408A .475B .424 -.025 .449 1 3250 ---- .454B .390A .454B .404 -.026 .430 3275 ---- .434B .373A .434B .386 -.025 .411 1 3300 ---- .415B .357A .415B .369 -.024 .393 2 3325 ---- .397B .341A .397B .352 -.025 .377 1 3350 ---- .381B .327A .381B .337 -.024 .361 3375 ---- .365B .314A .365B .322 -.025 .347 3400 ---- .350B .301A .350B .309 -.024 .333 3425 ---- .336B .289A .336B .296 -.023 1 .319 3450 .286 .322B .277A .277A .283 -.024 4 .307 20 3475 ---- ---- ---- .268A .272 ---- ---- 3500 ---- ---- ---- .258A .261 ---- ---- 3525 ---- ---- ---- .248A .250 ---- ---- 3550 ---- ---- ---- .239A .241 ---- ---- SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.454 -.053 15.507 10000 ---- ---- ---- ---- .015 UNCH .015 36 1025 ---- ---- ---- ---- 15.204 -.053 15.257 1050 ---- ---- ---- ---- 14.954 -.053 15.007 1075 ---- ---- ---- ---- 14.704 -.053 14.757 1100 ---- ---- ---- ---- 14.454 -.053 14.507 1125 ---- ---- ---- ---- 14.204 -.053 14.257 1150 ---- ---- ---- ---- 13.954 -.053 14.007 1175 ---- ---- ---- ---- 13.704 -.053 13.757 1200 ---- ---- ---- ---- 13.454 -.053 13.507 1225 ---- ---- ---- ---- 13.204 -.053 13.257 1250 ---- ---- ---- ---- 12.954 -.053 13.007 1275 ---- ---- ---- ---- 12.704 -.053 12.757 1300 ---- ---- ---- ---- 12.454 -.053 12.507 1325 ---- ---- ---- ---- 12.204 -.053 12.257 1350 ---- ---- ---- ---- 11.954 -.053 12.007 1375 ---- ---- ---- ---- 11.704 -.053 11.757 1400 ---- ---- ---- ---- 11.454 -.053 11.507 1425 ---- ---- ---- ---- 11.204 -.053 11.257 1450 ---- ---- ---- ---- 10.954 -.053 11.007 1475 ---- ---- ---- ---- 10.704 -.053 10.757 1500 ---- ---- ---- ---- 10.454 -.053 10.507 1525 ---- ---- ---- ---- 10.204 -.053 10.257 1550 ---- ---- ---- ---- 9.954 -.053 10.007 1575 ---- ---- ---- ---- 9.704 -.053 9.757 1600 ---- ---- ---- ---- 9.455 -.052 9.507 11 1625 ---- ---- ---- ---- 9.207 -.051 9.258 1650 ---- ---- ---- ---- 8.960 -.050 9.010 16 1675 ---- ---- ---- ---- 8.715 -.049 8.764 1700 ---- ---- ---- ---- 8.471 -.048 8.519 1 1725 ---- ---- ---- ---- 8.228 -.047 8.275 2 1750 ---- ---- ---- ---- 7.987 -.046 8.033 1 1775 ---- ---- ---- ---- 7.747 -.045 7.792 1800 ---- ---- ---- ---- 7.509 -.043 7.552 2 7 1825 ---- 7.361B 7.045A 7.045A 7.272 -.043 7.315 1850 ---- 7.254B 6.812A 7.254B 7.037 -.042 7.079 1875 ---- 7.019B 6.580A 7.019B 6.805 -.040 6.845 1900 ---- 6.787B 6.351A 6.787B 6.574 -.039 4 6.613 4 1925 ---- 6.556B 6.124A 6.555B 6.346 -.038 6.384 1950 ---- 6.328B 5.900A 6.328B 6.120 -.037 6.157 1975 ---- 6.102B 5.679A 6.102B 5.897 -.035 5.932 1 2000 ---- 5.879B 5.460A 5.878B 5.678 -.033 5.711 2025 ---- 5.659B 5.245A 5.659B 5.461 -.031 5.492 2050 ---- 5.442B 5.034A 5.441B 5.248 -.029 5.277 2075 ---- 5.229B 4.828A 5.229B 5.038 -.028 5.066 2100 ---- 5.019B 4.625A 5.019B 4.833 -.026 4.859 107 2125 ---- 4.813B 4.427A 4.812B 4.631 -.025 4.656 1 2150 ---- 4.612B 4.235A 4.611B 4.435 -.023 4.458 190 2175 ---- 4.416B 4.048A 4.416B 4.243 -.021 4.264 2200 ---- 4.225B 3.866A 4.225B 4.056 -.020 4.076 2 300 2225 ---- 4.039B 3.690A 4.037B 3.874 -.020 3.894 2250 ---- 3.859B 3.519A 3.859B 3.698 -.019 3.717 1 137 2275 ---- 3.684B 3.356A 3.684B 3.528 -.018 3.546 126 2300 ---- 3.515B 3.198A 3.514B 3.364 -.017 3.381 110 2325 ---- 3.352B 3.046A 3.352B 3.206 -.016 3.222 2350 ---- 3.200B 2.901A 3.200B 3.054 -.015 18 3.069 64 90 2375 ---- 3.050B 2.762A 3.050B 2.908 -.015 2.923 25 2400 ---- 2.907B 2.629A 2.907B 2.769 -.014 2.783 248 2425 ---- 2.770B 2.502A 2.770B 2.636 -.013 2.649 4 2450 ---- 2.639B 2.377A 2.639B 2.508 -.013 2.521 266 2475 ---- 2.514B 2.260A 2.514B 2.387 -.012 2.399 214 2500 2.256 2.392B 2.147A 2.295 2.272 -.011 2 2.283 2 725 2525 ---- 2.278B 2.041A 2.278B 2.162 -.011 2.173 7 2550 ---- 2.171B 1.940A 2.171B 2.058 -.010 18 2.068 64 129 2575 ---- 2.069B 1.844A 2.069B 1.959 -.010 1.969 2600 1.876 1.972B 1.754A 1.754A 1.865 -.010 40 1.875 2 284 2625 ---- 1.880B 1.669A 1.880B 1.776 -.011 1.787 15 2650 ---- 1.793B 1.589A 1.793B 1.692 -.011 1.703 45 2675 ---- 1.710B 1.514A 1.710B 1.613 -.011 1.624 15 2700 ---- 1.631B 1.443A 1.631B 1.537 -.012 1.549 2 451 2725 ---- 1.557B 1.376A 1.557B 1.466 -.012 1.478 2750 ---- 1.487B 1.313A 1.487B 1.399 -.012 19 1.411 73 110 2775 ---- 1.420B 1.253A 1.420B 1.335 -.013 1.348 50 2800 1.268 1.358B 1.197A 1.298B 1.274 -.014 200 1.288 150 776 2825 ---- 1.297B 1.143A 1.294B 1.217 -.015 1.232 2850 ---- 1.240B 1.093A 1.238B 1.163 -.016 1.179 31 2875 ---- 1.184B 1.046A 1.184B 1.111 -.017 1.128 50 2900 ---- 1.135B 1.001A 1.127B 1.062 -.018 1.080 10 113 2925 ---- 1.086B .954A 1.079B 1.016 -.019 1.035 1 2950 ---- 1.038B .913A 1.034B .972 -.020 .992 70 2975 ---- .994B .875A .992B .930 -.021 .951 1 14 3000 ---- .953B .839A .953B .890 -.022 1182 .912 718 2020 3025 ---- .913B .804A .913B .853 -.022 .875 3050 ---- .875B .771A .875B .816 -.023 .839 2 3075 ---- .840B .740A .840B .782 -.024 .806 2 3100 ---- .805B .711A .805B .749 -.024 .773 2 106 3125 ---- .773B .682A .773B .718 -.025 .743 3150 ---- .742B .656A .742B .688 -.026 .714 8 3175 ---- .713B .630A .713B .660 -.026 .686 1 3200 ---- .684B .606A .684B .633 -.026 .659 280 316 3225 ---- .658B .581A .658B .607 -.027 .634 35 3250 ---- .633B .559A .633B .583 -.026 .609 100 3275 ---- .608B .537A .608B .559 -.027 .586 1 3300 ---- .585B .516A .585B .537 -.027 .564 1 3 3325 ---- .563B .496A .563B .516 -.028 .544 3350 ---- .543B .477A .543B .495 -.029 .524 4 3375 ---- .523B .460A .523B .476 -.029 .505 3400 ---- .503B .442A .503B .458 -.028 .486 500 3425 ---- .485B .426A .485B .440 -.029 .469 3450 ---- .468B .411A .468B .423 -.029 .452 9 3475 ---- .451B .396A .451B .408 -.029 .437 1 3500 ---- .435B .382A .435B .392 -.030 1153 .422 127 256 3525 ---- ---- ---- .369A .378 ---- ---- 3550 ---- ---- ---- .356A .364 ---- ---- 3600 .360 .378B .332A .332A .339 -.029 1 .368 4 9 4000 ---- .227B .205A .227B .202 -.023 .225 505 1118 4500 ---- ---- .129A .129A .123 -.014 .137 11 5000 .100 .100 .091A .091A .086 -.005 5 .091 66 6000 ---- ---- ---- ---- .052 +.002 .050 10 7000 ---- ---- ---- ---- .036 +.004 .032 50 8000 ---- ---- ---- ---- .026 +.003 .023 825 ---- ---- ---- ---- 17.204 -.053 17.257 850 ---- ---- ---- ---- 16.954 -.053 17.007 875 ---- ---- ---- ---- 16.704 -.053 16.757 900 ---- ---- ---- ---- 16.454 -.053 16.507 9000 ---- ---- ---- ---- .019 +.001 .018 925 ---- ---- ---- ---- 16.204 -.053 16.257 950 ---- ---- ---- ---- 15.954 -.053 16.007 975 ---- ---- ---- ---- 15.704 -.053 15.757 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.752 -.048 11.800 1425 ---- ---- ---- ---- 11.502 -.048 11.550 1450 ---- ---- ---- ---- 11.252 -.048 11.300 1475 ---- ---- ---- ---- 11.002 -.048 11.050 1500 ---- ---- ---- ---- 10.752 -.048 10.800 1525 ---- ---- ---- ---- 10.502 -.048 10.550 1550 ---- ---- ---- ---- 10.252 -.048 10.300 1575 ---- ---- ---- ---- 10.003 -.047 10.050 1600 ---- ---- ---- ---- 9.755 -.046 9.801 1625 ---- ---- ---- ---- 9.508 -.046 9.554 1650 ---- ---- ---- ---- 9.263 -.045 9.308 1675 ---- ---- ---- ---- 9.020 -.044 9.064 1700 ---- ---- ---- ---- 8.778 -.043 8.821 1725 ---- ---- ---- ---- 8.537 -.043 8.580 1750 ---- ---- ---- ---- 8.299 -.041 8.340 1775 ---- ---- 7.831A 7.831A 8.061 -.041 8.102 1800 ---- 7.924B 7.597A 7.924B 7.826 -.039 7.865 1825 ---- 7.799B 7.364A 7.799B 7.593 -.038 7.631 1850 ---- 7.565B 7.134A 7.565B 7.361 -.037 7.398 1875 ---- 7.333B 6.906A 7.333B 7.132 -.036 7.168 1900 ---- 7.104B 6.680A 7.104B 6.905 -.035 6.940 1925 ---- 6.877B 6.457A 6.877B 6.680 -.034 6.714 1950 ---- 6.652B 6.236A 6.652B 6.458 -.033 6.491 1975 ---- 6.430B 6.018A 6.430B 6.238 -.032 6.270 2000 ---- 6.211B 5.804A 6.211B 6.022 -.031 6.053 2025 ---- 5.994B 5.593A 5.994B 5.808 -.030 5.838 2050 ---- 5.781B 5.386A 5.780B 5.599 -.028 5.627 2075 ---- 5.572B 5.182A 5.572B 5.392 -.028 5.420 2100 ---- 5.365B 4.983A 5.364B 5.190 -.026 5.216 2125 ---- 5.163B 4.789A 5.162B 4.992 -.024 5.016 2150 ---- 4.966B 4.599A 4.966B 4.798 -.023 4.821 2175 ---- 4.773B 4.414A 4.773B 4.609 -.021 4.630 2200 ---- 4.584B 4.234A 4.584B 4.424 -.020 4 4.444 2225 ---- 4.400B 4.059A 4.400B 4.245 -.018 4.263 2250 ---- 4.221B 3.890A 4.221B 4.070 -.017 4.087 2275 ---- 4.047B 3.726A 4.047B 3.901 -.015 3.916 2300 ---- 3.879B 3.568A 3.879B 3.737 -.014 3.751 2325 ---- 3.716B 3.415A 3.716B 3.579 -.012 3.591 2350 ---- 3.559B 3.269A 3.559B 3.426 -.011 3.437 2375 ---- 3.407B 3.128A 3.407B 3.279 -.010 3.289 2400 ---- 3.261B 2.992A 3.261B 3.137 -.010 3.147 2425 ---- 3.120B 2.863A 3.120B 3.002 -.008 3.010 2450 ---- 2.985B 2.737A 2.985B 2.871 -.009 2.880 2475 ---- 2.856B 2.615A 2.856B 2.747 -.007 2.754 2500 2.670 2.732B 2.499A 2.671B 2.627 -.008 1 2.635 2525 ---- 2.614B 2.388A 2.614B 2.514 -.007 2.521 2550 ---- 2.501B 2.282A 2.501B 2.405 -.007 2.412 2575 ---- 2.393B 2.181A 2.393B 2.301 -.007 2.308 2600 ---- 2.290B 2.086A 2.290B 2.203 -.006 2.209 2625 ---- 2.192B 1.995A 2.192B 2.109 -.007 2.116 2650 ---- 2.099B 1.909A 2.099B 2.020 -.006 2.026 17 2675 ---- 2.010B 1.827A 2.010B 1.935 -.006 1.941 2700 ---- 1.926B 1.749A 1.926B 1.854 -.007 1.861 2725 ---- 1.846B 1.676A 1.846B 1.777 -.007 1.784 2750 ---- 1.770B 1.606A 1.770B 1.704 -.007 1.711 2775 ---- 1.697B 1.540A 1.697B 1.634 -.008 1.642 2800 ---- 1.629B 1.478A 1.629B 1.568 -.008 1.576 2825 ---- 1.563B 1.418A 1.563B 1.505 -.009 1.514 2850 ---- 1.501B 1.362A 1.501B 1.444 -.010 1.454 2875 ---- 1.442B 1.308A 1.442B 1.387 -.011 1.398 2900 ---- 1.386B 1.257A 1.386B 1.332 -.012 1.344 1 1 2925 ---- 1.333B 1.209A 1.333B 1.280 -.013 1.293 2950 ---- 1.282B 1.163A 1.282B 1.230 -.014 1.244 17 2975 ---- 1.233B 1.119A 1.233B 1.183 -.015 1.198 3000 ---- 1.187B 1.073A 1.187B 1.138 -.015 1.153 62 3025 ---- 1.143B 1.033A 1.143B 1.095 -.016 1.111 3050 ---- 1.100B .995A 1.100B 1.054 -.017 1.071 3075 ---- 1.066B .959A 1.066B 1.015 -.018 1.033 3100 ---- 1.028B .925A 1.028B .978 -.018 .996 50 50 3125 ---- .991B .892A .991B .942 -.019 .961 3150 ---- .955B .860A .955B .908 -.019 .927 3175 ---- .922B .830A .922B .875 -.020 .895 1 7 3200 ---- .889B .801A .889B .843 -.020 .863 3225 ---- .858B .774A .858B .813 -.021 .834 3250 ---- .829B .748A .829B .784 -.021 .805 3275 ---- .800B .722A .800B .756 -.021 .777 3300 ---- .773B .698A .773B .729 -.022 .751 3325 ---- .747B .674A .747B .703 -.023 .726 2 2 3350 ---- .722B .651A .722B .679 -.023 .702 3375 ---- .698B .628A .698B .655 -.024 .679 3400 .646 .675B .608A .608A .632 -.025 10 .657 3425 ---- .653B .588A .653B .611 -.025 .636 3450 ---- .632B .568A .632B .590 -.026 .616 3475 ---- .612B .550A .612B .570 -.027 .597 3500 ---- .592B .532A .592B .552 -.027 .579 11 73 3525 ---- ---- ---- .515A .533 ---- ---- 3550 ---- ---- ---- .499A .516 ---- ---- 3575 ---- ---- ---- .484A .500 ---- ---- SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.752 -.048 15.800 10000 .050 .055 .050 .055 .041 -.003 21 .044 27 1025 ---- ---- ---- ---- 15.502 -.048 15.550 1050 ---- ---- ---- ---- 15.252 -.048 15.300 1075 ---- ---- ---- ---- 15.002 -.048 15.050 1100 ---- ---- ---- ---- 14.752 -.048 14.800 1125 ---- ---- ---- ---- 14.502 -.048 14.550 1150 ---- ---- ---- ---- 14.252 -.048 14.300 1175 ---- ---- ---- ---- 14.002 -.048 14.050 1200 ---- ---- ---- ---- 13.752 -.048 13.800 1225 ---- ---- ---- ---- 13.502 -.048 13.550 1250 ---- ---- ---- ---- 13.252 -.048 13.300 1275 ---- ---- ---- ---- 13.002 -.048 13.050 1300 ---- ---- ---- ---- 12.752 -.048 12.800 1325 ---- ---- ---- ---- 12.502 -.048 12.550 1350 ---- ---- ---- ---- 12.252 -.048 12.300 1375 ---- ---- ---- ---- 12.002 -.048 12.050 1400 ---- ---- ---- ---- 11.752 -.048 11.800 1425 ---- ---- ---- ---- 11.502 -.048 11.550 1450 ---- ---- ---- ---- 11.252 -.048 11.300 1475 ---- ---- ---- ---- 11.002 -.048 11.050 1500 ---- ---- ---- ---- 10.753 -.047 10.800 4 1525 ---- ---- ---- ---- 10.505 -.047 10.552 1550 ---- ---- ---- ---- 10.259 -.046 10.305 1575 ---- ---- ---- ---- 10.015 -.045 10.060 1600 ---- ---- ---- ---- 9.772 -.045 9.817 1625 ---- ---- ---- ---- 9.531 -.044 9.575 1650 ---- ---- ---- ---- 9.292 -.044 9.336 1675 ---- ---- ---- ---- 9.054 -.044 9.098 1700 ---- ---- 8.595A 8.595A 8.818 -.043 8.861 1725 ---- 8.785B 8.363A 8.784B 8.585 -.042 8.627 1750 ---- 8.552B 8.132A 8.552B 8.353 -.042 8.395 1775 ---- 8.321B 7.904A 8.321B 8.123 -.042 8.165 1800 ---- 8.092B 7.678A 8.092B 7.896 -.042 7.938 2 1825 ---- 7.865B 7.454A 7.865B 7.671 -.041 7.712 1850 ---- 7.640B 7.233A 7.640B 7.448 -.041 7.489 1875 ---- 7.418B 7.015A 7.418B 7.228 -.041 7.269 2 1900 ---- 7.199B 6.799A 7.199B 7.011 -.041 7.052 3 1925 ---- 6.982B 6.587A 6.982B 6.797 -.040 6.837 2 1950 ---- 6.768B 6.377A 6.768B 6.585 -.040 6.625 4 1975 ---- 6.557B 6.171A 6.557B 6.377 -.039 6.416 2000 ---- 6.350B 5.969A 6.350B 6.172 -.039 6.211 17 2025 ---- 6.145B 5.770A 6.145B 5.971 -.037 6.008 2050 ---- 5.945B 5.576A 5.945B 5.773 -.037 5.810 1 2075 ---- 5.747B 5.385A 5.747B 5.579 -.036 5.615 2100 ---- 5.554B 5.198A 5.554B 5.389 -.035 5.424 5 2125 ---- 5.365B 5.016A 5.365B 5.203 -.034 5.237 100 2150 ---- 5.180B 4.839A 5.180B 5.021 -.034 5.055 2175 ---- 4.999B 4.666A 4.999B 4.844 -.033 4.877 2200 ---- 4.823B 4.498A 4.823B 4.671 -.033 4.704 5 2225 ---- 4.651B 4.335A 4.651B 4.504 -.031 4.535 2250 ---- 4.484B 4.177A 4.484B 4.341 -.031 4.372 17 2275 ---- 4.322B 4.024A 4.322B 4.183 -.031 4.214 227 2300 ---- 4.165B 3.876A 4.165B 4.030 -.030 4.060 69 2325 ---- 4.013B 3.734A 4.013B 3.883 -.029 3.912 75 2350 ---- 3.866B 3.596A 3.866B 3.740 -.029 3.769 1 2375 ---- 3.725B 3.464A 3.725B 3.602 -.029 3.631 2400 ---- 3.588B 3.337A 3.588B 3.470 -.028 4 3.498 235 2425 ---- 3.457B 3.214A 3.457B 3.342 -.028 3.370 7 2450 ---- 3.330B 3.097A 3.330B 3.220 -.027 3.247 2475 ---- 3.209B 2.984A 3.209B 3.102 -.027 3.129 26 2500 ---- 3.092B 2.876A 3.092B 2.988 -.027 10 3.015 3 75 2525 ---- 2.980B 2.773A 2.980B 2.880 -.026 2.906 9 2550 ---- 2.872B 2.673A 2.872B 2.775 -.027 2.802 126 2575 ---- 2.782B 2.575A 2.766B 2.675 -.027 2.702 140 2600 2.615 2.670B 2.487A 2.615 2.579 -.027 15 2.606 315 2625 ---- 2.576B 2.400A 2.576B 2.487 -.028 2.515 60 2650 ---- 2.485B 2.315A 2.485B 2.399 -.028 2.427 1 200 2675 ---- 2.398B 2.233A 2.398B 2.315 -.028 2.343 1 2700 ---- 2.315B 2.156A 2.323B 2.234 -.029 6 2.263 387 2725 ---- 2.236B 2.081A 2.236B 2.156 -.030 2.186 2 2750 ---- 2.159B 2.010A 2.159B 2.082 -.031 2.113 22 2775 ---- 2.086B 1.942A 2.086B 2.011 -.032 2.043 2800 1.906 2.017B 1.877A 1.954B 1.943 -.032 134 1.975 398 2825 ---- 1.950B 1.815A 1.950B 1.878 -.033 1.911 2850 ---- 1.886B 1.756A 1.886B 1.816 -.034 1.850 34 2875 ---- 1.825B 1.699A 1.825B 1.756 -.035 1.791 8 2900 ---- 1.766B 1.645A 1.766B 1.699 -.035 16 1.734 3 2925 ---- 1.710B 1.593A 1.710B 1.644 -.036 1.680 2950 ---- 1.656B 1.543A 1.656B 1.591 -.037 1.628 2 2975 ---- 1.605B 1.496A 1.605B 1.541 -.037 1.578 3000 ---- 1.562B 1.440A 1.560B 1.493 -.037 1.530 48 3255 3025 ---- 1.508B 1.406A 1.508B 1.446 -.038 1.484 5 3050 ---- 1.462B 1.365A 1.462B 1.402 -.038 1.440 1 3075 ---- 1.418B 1.324A 1.418B 1.359 -.039 1.398 150 3100 ---- 1.376B 1.286A 1.376B 1.318 -.039 1.357 2 14 3125 ---- 1.336B 1.242A 1.336B 1.279 -.039 1.318 3150 ---- 1.297B 1.206A 1.297B 1.241 -.039 1.280 1 3175 ---- 1.261B 1.172A 1.260B 1.204 -.040 1.244 3200 ---- 1.232B 1.138A 1.232B 1.169 -.040 24 1.209 370 3225 ---- 1.198B 1.106A 1.198B 1.136 -.040 1.176 3250 ---- 1.165B 1.075A 1.165B 1.103 -.041 1.144 3275 ---- 1.132B 1.045A 1.132B 1.072 -.041 1.113 3300 ---- 1.102B 1.017A 1.102B 1.042 -.041 1.083 30 3325 ---- 1.072B .989A 1.072B 1.013 -.041 1.054 3350 ---- 1.043B .962A 1.043B .985 -.041 1.026 13 3375 ---- 1.015B .937A 1.015B .958 -.041 .999 3400 ---- .988B .912A .988B .932 -.041 .973 4 3425 ---- .963B .888A .963B .907 -.042 .949 3450 ---- .938B .865A .938B .883 -.041 .924 3475 ---- .914B .843A .914B .859 -.042 .901 1 3500 .811 .890B .811 .837B .837 -.042 4 .879 42 2545 3525 ---- .868B .801A .868B .815 -.042 .857 3550 ---- .846B .781A .845B .794 -.042 .836 1 2 3575 ---- .825B .762A .824B .773 -.043 .816 3600 ---- .805B .743A .805B .753 -.043 .796 160 3625 ---- .785B .725A .784B .734 -.043 .777 3650 ---- .766B .708A .766B .716 -.043 .759 2 3675 ---- .748B .691A .748B .698 -.043 .741 3700 ---- .730B .675A .729B .680 -.043 .723 75 3725 ---- .713B .659A .713B .663 -.044 .707 3750 ---- .696B .644A .696B .647 -.044 .691 4 3775 ---- .680B .629A .679B .631 -.044 .675 3800 ---- .664B .615A .663B .616 -.044 .660 1 3825 ---- .649B .601A .649B .601 -.044 .645 1 2 3850 .610 .635B .588A .588A .587 -.044 2 .631 3875 ---- .620B .575A .619B .573 -.044 .617 3900 ---- .606B .562A .605B .560 -.043 .603 3925 ---- .593B .550A .593B .547 -.043 .590 1 3950 ---- .580B .538A .580B .534 -.044 .578 3975 ---- .567B .527A .527A .522 -.044 .566 4000 .515 .555B .512A .515 .511 -.043 1 .554 122 1734 4025 ---- .543B .505A .543B .499 -.043 .542 4050 ---- ---- .494A .494A .488 -.043 .531 4075 ---- ---- .484A .484A .478 -.042 .520 4500 ---- ---- .349A .349A .342 -.035 .377 61 5000 ---- ---- .252A .252A .244 -.029 .273 2 1739 6000 ---- ---- .152A .152A .146 -.016 .162 1 351 7000 ---- ---- .106A .106A .098 -.009 .107 22 725 ---- ---- ---- ---- 18.502 -.048 18.550 750 ---- ---- ---- ---- 18.252 -.048 18.300 7500 ---- ---- ---- ---- .082 -.008 .090 55 775 ---- ---- ---- ---- 18.002 -.048 18.050 800 ---- ---- ---- ---- 17.752 -.048 17.800 1 8000 ---- ---- ---- ---- .070 -.006 .076 825 ---- ---- ---- ---- 17.502 -.048 17.550 850 ---- ---- ---- ---- 17.252 -.048 17.300 875 ---- ---- ---- ---- 17.002 -.048 17.050 900 ---- ---- ---- ---- 16.752 -.048 16.800 9000 ---- ---- ---- ---- .052 -.004 .056 925 ---- ---- ---- ---- 16.502 -.048 16.550 950 ---- ---- ---- ---- 16.252 -.048 16.300 975 ---- ---- ---- ---- 16.002 -.048 16.050 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .088 -.003 .091 1100 ---- ---- ---- ---- 15.032 -.028 15.060 1125 ---- ---- ---- ---- 14.782 -.028 14.810 1150 ---- ---- ---- ---- 14.532 -.028 14.560 1175 ---- ---- ---- ---- 14.282 -.028 14.310 1200 ---- ---- ---- ---- 14.032 -.028 14.060 1225 ---- ---- ---- ---- 13.782 -.028 13.810 1250 ---- ---- ---- ---- 13.532 -.028 13.560 1275 ---- ---- ---- ---- 13.282 -.028 13.310 1300 ---- ---- ---- ---- 13.032 -.028 13.060 1325 ---- ---- ---- ---- 12.782 -.028 12.810 1350 ---- ---- ---- ---- 12.532 -.028 12.560 1375 ---- ---- ---- ---- 12.282 -.028 12.310 1400 ---- ---- ---- ---- 12.032 -.028 12.060 1425 ---- ---- ---- ---- 11.783 -.027 11.810 1450 ---- ---- ---- ---- 11.535 -.027 11.562 1475 ---- ---- ---- ---- 11.289 -.026 11.315 1500 ---- ---- ---- ---- 11.045 -.025 11.070 1525 ---- ---- ---- ---- 10.803 -.024 10.827 1550 ---- ---- ---- ---- 10.562 -.024 10.586 1575 ---- ---- ---- ---- 10.324 -.022 10.346 1600 ---- ---- ---- ---- 10.087 -.022 10.109 1625 ---- ---- 9.622A 9.622A 9.852 -.022 9.874 1650 ---- 9.806B 9.391A 9.806B 9.619 -.022 9.641 1675 ---- 9.573B 9.161A 9.573B 9.389 -.020 9.409 1700 ---- 9.342B 8.934A 9.342B 9.160 -.021 9.181 1725 ---- 9.114B 8.709A 9.114B 8.934 -.020 8.954 1750 ---- 8.888B 8.487A 8.888B 8.710 -.020 8.730 1775 ---- 8.665B 8.267A 8.665B 8.489 -.019 8.508 1800 ---- 8.443B 8.050A 8.443B 8.271 -.017 8.288 1825 ---- 8.224B 7.835A 8.224B 8.055 -.017 8.072 1850 ---- 8.009B 7.624A 8.009B 7.842 -.016 7.858 1875 ---- 7.796B 7.415A 7.796B 7.631 -.015 7.646 1900 ---- 7.585B 7.209A 7.585B 7.424 -.014 7.438 1925 ---- 7.378B 7.007A 7.378B 7.220 -.013 7.233 1950 ---- 7.174B 6.808A 7.174B 7.019 -.012 7.031 1975 ---- 6.973B 6.613A 6.973B 6.821 -.011 6.832 2000 ---- 6.775B 6.421A 6.775B 6.627 -.010 6.637 2025 ---- 6.580B 6.233A 6.579B 6.436 -.009 6.445 2050 ---- 6.390B 6.049A 6.390B 6.248 -.009 6.257 2075 ---- 6.203B 5.869A 6.203B 6.064 -.009 6.073 2100 ---- 6.020B 5.692A 6.020B 5.884 -.008 5.892 2125 ---- 5.840B 5.520A 5.840B 5.707 -.009 5.716 2150 ---- 5.665B 5.352A 5.665B 5.535 -.008 5.543 2175 ---- 5.493B 5.189A 5.493B 5.366 -.009 5.375 2200 ---- 5.326B 5.029A 5.326B 5.202 -.009 5.211 2225 ---- 5.163B 4.874A 5.163B 5.042 -.009 5.051 2250 ---- 5.005B 4.724A 5.005B 4.887 -.009 4.896 2275 ---- 4.850B 4.578A 4.850B 4.737 -.008 4.745 2300 ---- 4.700B 4.437A 4.700B 4.591 -.008 4.599 26 2325 ---- 4.555B 4.300A 4.555B 4.449 -.008 4.457 2350 ---- 4.414B 4.167A 4.414B 4.312 -.007 4.319 2375 ---- 4.277B 4.039A 4.277B 4.179 -.007 4.186 2400 ---- 4.174B 3.915A 4.169B 4.050 -.007 4.057 90 2425 ---- 4.018B 3.796A 4.018B 3.925 -.007 3.932 2450 ---- 3.894B 3.680A 3.894B 3.805 -.006 3.811 2475 ---- 3.775B 3.569A 3.775B 3.689 -.006 3.695 2500 ---- 3.660B 3.461A 3.660B 3.576 -.007 3.583 26 2525 ---- 3.549B 3.358A 3.549B 3.468 -.006 3.474 28 2550 ---- 3.442B 3.258A 3.442B 3.363 -.007 3.370 2575 ---- 3.338B 3.162A 3.338B 3.262 -.007 3.269 2600 ---- 3.239B 3.069A 3.239B 3.165 -.007 3.172 10 25 2625 ---- 3.143B 2.979A 3.143B 3.071 -.008 3.079 2650 ---- 3.050B 2.893A 3.050B 2.981 -.008 2.989 2675 ---- 2.961B 2.810A 2.961B 2.894 -.008 2.902 2700 ---- 2.875B 2.730A 2.875B 2.810 -.009 2.819 1 2725 ---- 2.792B 2.653A 2.792B 2.729 -.010 2.739 1 2750 ---- 2.712B 2.578A 2.712B 2.651 -.010 2.661 1 2775 ---- 2.635B 2.506A 2.635B 2.576 -.011 2.587 1 2800 ---- 2.561B 2.436A 2.561B 2.503 -.012 2.515 82 2825 ---- 2.490B 2.369A 2.490B 2.434 -.012 2.446 2850 ---- 2.421B 2.304A 2.421B 2.366 -.014 2.380 2875 ---- 2.355B 2.241A 2.355B 2.302 -.014 2.316 2900 ---- 2.291B 2.181A 2.291B 2.239 -.015 2.254 2925 ---- 2.229B 2.123A 2.229B 2.179 -.016 2.195 2950 ---- 2.169B 2.067A 2.169B 2.121 -.016 2.137 2975 ---- 2.119B 1.976A 2.112B 2.064 -.018 2.082 3 3000 ---- 2.057B 1.962A 2.057B 2.010 -.018 2.028 34 3025 ---- 2.004B 1.912A 2.004B 1.958 -.019 1.977 3050 ---- 1.952B 1.863A 1.952B 1.907 -.020 1.927 3075 ---- 1.902B 1.817A 1.902B 1.859 -.020 1.879 3100 ---- 1.855B 1.772A 1.855B 1.812 -.020 1.832 3125 ---- 1.808B 1.729A 1.808B 1.766 -.021 1.787 3150 ---- 1.764B 1.687A 1.764B 1.722 -.021 1.743 3175 ---- 1.721B 1.647A 1.721B 1.680 -.021 1.701 3200 ---- 1.679B 1.608A 1.679B 1.639 -.021 1.660 3225 ---- 1.639B 1.570A 1.639B 1.599 -.022 1.621 3250 ---- 1.600B 1.534A 1.600B 1.561 -.021 1.582 3275 ---- 1.562B 1.495A 1.562B 1.524 -.021 1.545 3300 1.490 1.526B 1.440 1.486B 1.488 -.021 5 1.509 84 3325 ---- 1.490B 1.424A 1.490B 1.454 -.020 1.474 3350 ---- 1.464B 1.364A 1.464B 1.420 -.021 1.441 1 3375 ---- 1.434B 1.333A 1.434B 1.388 -.020 1.408 3400 ---- 1.402B 1.331A 1.402B 1.357 -.019 1.376 109 3425 ---- 1.371B 1.302A 1.371B 1.326 -.020 1.346 3450 ---- 1.341B 1.248A 1.341B 1.297 -.019 1.316 3475 ---- 1.312B 1.222A 1.312B 1.268 -.019 1.287 3500 ---- 1.283B 1.195A 1.283B 1.241 -.018 1.259 62 62 3525 ---- ---- ---- 1.170A 1.214 ---- ---- 3550 ---- ---- ---- 1.146A 1.188 ---- ---- 3575 ---- ---- ---- 1.122A 1.163 ---- ---- 3600 ---- ---- ---- 1.099A 1.138 ---- ---- 4000 ---- .864B .808A .864B .831 -.014 .845 62 62 5000 ---- .461B .441A .461B .447 -.009 .456 7000 ---- ---- ---- ---- .194 -.005 .199 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.337 -.017 16.354 1025 ---- ---- ---- ---- 16.087 -.017 16.104 1050 ---- ---- ---- ---- 15.837 -.017 15.854 1075 ---- ---- ---- ---- 15.587 -.017 15.604 1100 ---- ---- ---- ---- 15.337 -.017 15.354 1125 ---- ---- ---- ---- 15.087 -.017 15.104 1150 ---- ---- ---- ---- 14.837 -.017 14.854 1175 ---- ---- ---- ---- 14.587 -.017 14.604 1200 ---- ---- ---- ---- 14.337 -.017 14.354 1225 ---- ---- ---- ---- 14.087 -.017 14.104 1250 ---- ---- ---- ---- 13.837 -.017 13.854 1275 ---- ---- ---- ---- 13.587 -.017 13.604 1300 ---- ---- ---- ---- 13.337 -.017 13.354 1325 ---- ---- ---- ---- 13.087 -.017 13.104 1350 ---- ---- ---- ---- 12.837 -.017 12.854 1375 ---- ---- ---- ---- 12.588 -.016 12.604 1400 ---- ---- ---- ---- 12.341 -.016 12.357 1425 ---- ---- ---- ---- 12.095 -.016 12.111 1450 ---- ---- ---- ---- 11.852 -.015 11.867 1475 ---- ---- ---- ---- 11.610 -.015 11.625 1500 ---- ---- ---- ---- 11.371 -.013 11.384 1525 ---- ---- ---- ---- 11.133 -.013 11.146 1550 ---- ---- ---- ---- 10.896 -.013 10.909 1575 ---- ---- ---- ---- 10.662 -.013 10.675 1600 ---- ---- ---- ---- 10.429 -.013 10.442 1625 ---- ---- ---- ---- 10.199 -.012 10.211 1650 ---- ---- ---- ---- 9.970 -.012 9.982 1675 ---- ---- ---- ---- 9.743 -.013 9.756 1700 ---- ---- ---- ---- 9.518 -.014 9.532 1725 ---- ---- ---- ---- 9.296 -.014 9.310 1750 ---- ---- ---- ---- 9.077 -.014 9.091 1775 ---- ---- ---- ---- 8.860 -.015 8.875 1800 ---- ---- ---- ---- 8.648 -.014 8.662 1825 ---- ---- ---- ---- 8.439 -.013 8.452 1850 ---- ---- ---- ---- 8.235 -.011 8.246 1875 ---- ---- ---- ---- 8.036 -.008 8.044 1900 ---- ---- ---- ---- 7.841 -.006 7.847 1925 ---- ---- ---- ---- 7.652 -.001 7.653 1950 ---- ---- ---- ---- 7.467 +.003 7.464 1975 ---- ---- ---- ---- 7.286 +.008 7.278 2000 ---- ---- ---- ---- 7.109 +.012 7.097 2025 ---- ---- ---- ---- 6.935 +.016 6.919 2050 ---- ---- ---- ---- 6.765 +.020 6.745 2075 ---- ---- ---- ---- 6.599 +.024 6.575 2100 ---- ---- ---- ---- 6.435 +.026 6.409 2125 ---- ---- ---- ---- 6.275 +.028 6.247 2150 ---- ---- ---- ---- 6.118 +.029 6.089 2175 ---- ---- ---- ---- 5.965 +.031 5.934 2200 ---- ---- ---- ---- 5.815 +.032 5.783 2225 ---- ---- ---- ---- 5.668 +.032 5.636 2250 ---- ---- ---- ---- 5.524 +.031 5.493 2275 ---- ---- ---- ---- 5.383 +.029 5.354 2300 ---- ---- ---- ---- 5.246 +.028 5.218 2325 ---- ---- ---- ---- 5.112 +.027 5.085 2350 ---- ---- ---- ---- 4.981 +.024 4.957 2375 ---- ---- ---- ---- 4.853 +.022 4.831 2400 ---- ---- ---- ---- 4.728 +.019 4.709 2425 ---- ---- ---- ---- 4.606 +.016 4.590 2450 ---- ---- ---- ---- 4.487 +.012 4.475 2475 ---- ---- ---- ---- 4.371 +.009 4.362 2500 ---- ---- ---- ---- 4.258 +.005 4.253 2525 ---- ---- ---- ---- 4.148 +.002 4.146 2550 ---- ---- ---- ---- 4.041 -.001 4.042 2575 ---- ---- ---- ---- 3.937 -.004 3.941 2600 ---- ---- ---- ---- 3.836 -.006 3.842 2625 ---- ---- ---- ---- 3.737 -.009 3.746 2650 ---- ---- ---- ---- 3.641 -.012 3.653 1 2675 ---- ---- ---- ---- 3.548 -.013 3.561 2700 ---- ---- ---- ---- 3.458 -.014 3.472 5 2725 ---- ---- ---- ---- 3.371 -.015 3.386 2750 ---- ---- ---- ---- 3.286 -.015 3.301 2775 ---- ---- ---- ---- 3.204 -.015 3.219 2800 ---- ---- ---- ---- 3.124 -.015 3.139 5 10 2825 ---- ---- ---- ---- 3.048 -.013 3.061 2850 ---- ---- ---- ---- 2.974 -.012 2.986 2875 ---- ---- ---- ---- 2.902 -.011 2.913 2900 ---- ---- ---- ---- 2.833 -.009 2.842 2925 ---- ---- ---- ---- 2.767 -.006 2.773 2950 ---- ---- ---- ---- 2.703 -.003 2.706 2975 ---- ---- ---- ---- 2.641 UNCH 2.641 3000 ---- ---- ---- ---- 2.582 +.004 2.578 5 3025 ---- ---- ---- ---- 2.525 +.008 2.517 3050 ---- ---- ---- ---- 2.470 +.013 2.457 3075 ---- ---- ---- ---- 2.417 +.017 2.400 3100 ---- ---- ---- ---- 2.366 +.022 2.344 5 10 3125 ---- ---- ---- ---- 2.317 +.027 2.290 3150 ---- ---- ---- ---- 2.270 +.032 2.238 3175 ---- ---- ---- ---- 2.225 +.038 2.187 3200 ---- ---- ---- ---- 2.181 +.043 2.138 3225 ---- ---- ---- ---- 2.139 +.049 2.090 3250 ---- ---- ---- ---- 2.099 +.055 2.044 3275 ---- ---- ---- ---- 2.060 +.061 1.999 3300 ---- ---- ---- ---- 2.022 +.067 1.955 3325 ---- ---- ---- ---- 1.986 +.073 1.913 3350 ---- ---- ---- ---- 1.951 +.079 1.872 3375 ---- ---- ---- ---- 1.917 +.085 1.832 3400 ---- ---- ---- ---- 1.884 +.091 1.793 3425 ---- ---- ---- ---- 1.853 +.097 1.756 3450 ---- ---- ---- ---- 1.823 +.104 1.719 3475 ---- ---- ---- ---- 1.793 +.109 1.684 3500 ---- ---- ---- ---- 1.765 +.116 1.649 3525 ---- ---- ---- ---- 1.737 +.121 1.616 3550 ---- ---- ---- ---- 1.710 +.127 1.583 3575 ---- ---- ---- ---- 1.684 +.133 1.551 3600 ---- ---- ---- ---- 1.659 +.138 1.521 3625 ---- ---- ---- ---- 1.635 +.144 1.491 3650 ---- ---- ---- ---- 1.611 +.149 1.462 3675 ---- ---- ---- ---- 1.588 +.155 1.433 3700 ---- ---- ---- ---- 1.566 +.160 1.406 3725 ---- ---- ---- ---- 1.544 +.165 1.379 3750 ---- ---- ---- ---- 1.523 +.170 1.353 3775 ---- ---- ---- ---- 1.503 +.175 1.328 3800 ---- ---- ---- ---- 1.483 +.180 1.303 3825 ---- ---- ---- ---- 1.464 +.185 1.279 3850 ---- ---- ---- ---- 1.445 +.189 1.256 3875 ---- ---- ---- ---- 1.427 +.194 1.233 3900 ---- ---- ---- ---- 1.409 +.198 1.211 3925 ---- ---- ---- ---- 1.392 +.202 1.190 3950 ---- ---- ---- ---- 1.376 +.207 1.169 3975 ---- ---- ---- ---- 1.360 +.211 1.149 4000 ---- ---- ---- ---- 1.344 +.215 1.129 4025 ---- ---- ---- ---- 1.329 +.220 1.109 4050 ---- ---- ---- ---- 1.314 +.223 1.091 4075 ---- ---- ---- ---- 1.300 +.228 1.072 4100 ---- ---- ---- ---- 1.286 +.231 1.055 725 ---- ---- ---- ---- 19.087 -.017 19.104 750 ---- ---- ---- ---- 18.837 -.017 18.854 775 ---- ---- ---- ---- 18.587 -.017 18.604 800 ---- ---- ---- ---- 18.337 -.017 18.354 825 ---- ---- ---- ---- 18.087 -.017 18.104 850 ---- ---- ---- ---- 17.837 -.017 17.854 875 ---- ---- ---- ---- 17.587 -.017 17.604 900 ---- ---- ---- ---- 17.337 -.017 17.354 925 ---- ---- ---- ---- 17.087 -.017 17.104 950 ---- ---- ---- ---- 16.837 -.017 16.854 975 ---- ---- ---- ---- 16.587 -.017 16.604 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.797 -.017 16.814 1025 ---- ---- ---- ---- 16.547 -.017 16.564 1050 ---- ---- ---- ---- 16.297 -.017 16.314 1075 ---- ---- ---- ---- 16.047 -.017 16.064 1100 ---- ---- ---- ---- 15.797 -.017 15.814 1125 ---- ---- ---- ---- 15.547 -.017 15.564 1150 ---- ---- ---- ---- 15.297 -.017 15.314 1175 ---- ---- ---- ---- 15.047 -.017 15.064 1200 ---- ---- ---- ---- 14.797 -.017 14.814 1225 ---- ---- ---- ---- 14.547 -.017 14.564 1250 ---- ---- ---- ---- 14.298 -.016 14.314 1275 ---- ---- ---- ---- 14.051 -.015 14.066 1300 ---- ---- ---- ---- 13.806 -.015 13.821 1325 ---- ---- ---- ---- 13.563 -.014 13.577 1350 ---- ---- ---- ---- 13.322 -.013 13.335 1375 ---- ---- ---- ---- 13.083 -.012 13.095 1400 ---- ---- ---- ---- 12.845 -.012 12.857 1425 ---- ---- ---- ---- 12.609 -.012 12.621 1450 ---- ---- ---- ---- 12.375 -.011 12.386 1475 ---- ---- ---- ---- 12.143 -.010 12.153 1500 ---- ---- ---- ---- 11.912 -.010 11.922 1525 ---- ---- ---- ---- 11.683 -.010 11.693 1550 ---- ---- ---- ---- 11.456 -.009 11.465 1575 ---- ---- ---- ---- 11.230 -.009 11.239 1600 ---- ---- ---- ---- 11.006 -.009 11.015 1625 ---- ---- ---- ---- 10.784 -.009 10.793 1650 ---- ---- ---- ---- 10.564 -.008 10.572 1675 ---- ---- ---- ---- 10.346 -.008 10.354 1700 ---- ---- ---- ---- 10.129 -.008 10.137 1725 ---- ---- ---- ---- 9.915 -.008 9.923 1750 ---- ---- ---- ---- 9.704 -.007 9.711 1775 ---- ---- ---- ---- 9.495 -.007 9.502 1800 ---- ---- ---- ---- 9.289 -.007 9.296 1825 ---- ---- ---- ---- 9.086 -.007 9.093 1850 ---- ---- ---- ---- 8.886 -.007 8.893 1875 ---- ---- ---- ---- 8.691 -.006 8.697 1900 ---- ---- ---- ---- 8.499 -.006 8.505 1925 ---- ---- ---- ---- 8.311 -.007 8.318 1950 ---- ---- ---- ---- 8.128 -.007 8.135 1975 ---- ---- ---- ---- 7.950 -.006 7.956 2000 ---- ---- ---- ---- 7.775 -.006 7.781 2025 ---- ---- ---- ---- 7.604 -.007 7.611 2050 ---- ---- ---- ---- 7.438 -.006 7.444 2075 ---- ---- ---- ---- 7.275 -.006 7.281 2100 ---- ---- ---- ---- 7.115 -.006 7.121 2125 ---- ---- ---- ---- 6.959 -.007 6.966 2150 ---- ---- ---- ---- 6.807 -.006 6.813 2175 ---- ---- ---- ---- 6.659 -.006 6.665 2200 ---- ---- ---- ---- 6.514 -.006 6.520 2225 ---- ---- ---- ---- 6.372 -.006 6.378 2250 ---- ---- ---- ---- 6.234 -.006 6.240 2275 ---- ---- ---- ---- 6.100 -.006 6.106 2300 ---- ---- ---- ---- 5.969 -.006 5.975 2325 ---- ---- ---- ---- 5.841 -.006 5.847 2350 ---- ---- ---- ---- 5.716 -.006 5.722 2375 ---- ---- ---- ---- 5.595 -.006 5.601 2400 ---- ---- ---- ---- 5.476 -.006 5.482 2425 ---- ---- ---- ---- 5.361 -.006 5.367 2450 ---- ---- ---- ---- 5.248 -.006 5.254 2475 ---- ---- ---- ---- 5.139 -.006 5.145 2500 ---- ---- ---- ---- 5.032 -.006 5.038 2525 ---- ---- ---- ---- 4.928 -.006 4.934 2550 ---- ---- ---- ---- 4.826 -.006 4.832 2575 ---- ---- ---- ---- 4.727 -.006 4.733 2600 ---- ---- ---- ---- 4.630 -.006 4.636 2625 ---- ---- ---- ---- 4.535 -.007 4.542 2650 ---- ---- ---- ---- 4.443 -.006 4.449 2675 ---- ---- ---- ---- 4.353 -.006 4.359 2700 ---- ---- ---- ---- 4.264 -.006 4.270 2725 ---- ---- ---- ---- 4.178 -.006 4.184 2750 ---- ---- ---- ---- 4.093 -.006 4.099 2775 ---- ---- ---- ---- 4.011 -.006 4.017 2800 ---- ---- ---- ---- 3.930 -.006 3.936 2825 ---- ---- ---- ---- 3.851 -.006 3.857 2850 ---- ---- ---- ---- 3.774 -.007 3.781 2875 ---- ---- ---- ---- 3.699 -.007 3.706 2900 ---- ---- ---- ---- 3.626 -.007 3.633 2925 ---- ---- ---- ---- 3.555 -.006 3.561 2950 ---- ---- ---- ---- 3.486 -.006 3.492 2975 ---- ---- ---- ---- 3.418 -.007 3.425 3000 ---- ---- ---- ---- 3.353 -.006 3.359 3025 ---- ---- ---- ---- 3.289 -.006 3.295 3050 ---- ---- ---- ---- 3.227 -.006 3.233 3075 ---- ---- ---- ---- 3.167 -.006 3.173 3100 ---- ---- ---- ---- 3.108 -.006 3.114 3125 ---- ---- ---- ---- 3.051 -.006 3.057 3150 ---- ---- ---- ---- 2.995 -.006 3.001 3175 ---- ---- ---- ---- 2.941 -.006 2.947 3200 ---- ---- ---- ---- 2.888 -.007 2.895 3225 ---- ---- ---- ---- 2.837 -.006 2.843 3250 ---- ---- ---- ---- 2.787 -.006 2.793 3275 ---- ---- ---- ---- 2.739 -.006 2.745 3300 ---- ---- ---- ---- 2.692 -.006 2.698 3325 ---- ---- ---- ---- 2.646 -.006 2.652 3350 ---- ---- ---- ---- 2.601 -.006 2.607 3375 ---- ---- ---- ---- 2.557 -.006 2.563 3400 ---- ---- ---- ---- 2.515 -.006 2.521 3425 ---- ---- ---- ---- 2.474 -.006 2.480 3450 ---- ---- ---- ---- 2.433 -.006 2.439 3475 ---- ---- ---- ---- 2.394 -.006 2.400 3500 ---- ---- ---- ---- 2.356 -.006 2.362 3525 ---- ---- ---- ---- 2.319 -.005 2.324 3550 ---- ---- ---- ---- 2.282 -.006 2.288 3575 ---- ---- ---- ---- 2.247 -.006 2.253 3600 ---- ---- ---- ---- 2.212 -.006 2.218 3625 ---- ---- ---- ---- 2.178 -.006 2.184 3650 ---- ---- ---- ---- 2.145 -.006 2.151 3675 ---- ---- ---- ---- 2.113 -.006 2.119 3700 ---- ---- ---- ---- 2.082 -.006 2.088 3725 ---- ---- ---- ---- 2.051 -.006 2.057 3750 ---- ---- ---- ---- 2.022 -.005 2.027 3775 ---- ---- ---- ---- 1.992 -.006 1.998 3800 ---- ---- ---- ---- 1.964 -.005 1.969 3825 ---- ---- ---- ---- 1.936 -.006 1.942 3850 ---- ---- ---- ---- 1.909 -.006 1.915 3875 ---- ---- ---- ---- 1.883 -.005 1.888 3900 ---- ---- ---- ---- 1.857 -.005 1.862 3925 ---- ---- ---- ---- 1.831 -.006 1.837 3950 ---- ---- ---- ---- 1.807 -.005 1.812 3975 ---- ---- ---- ---- 1.783 -.005 1.788 4000 ---- ---- ---- ---- 1.759 -.006 1.765 4025 ---- ---- ---- ---- 1.736 -.006 1.742 4050 ---- ---- ---- ---- 1.714 -.005 1.719 4075 ---- ---- ---- ---- 1.692 -.005 1.697 4100 ---- ---- ---- ---- 1.670 -.006 1.676 5000 ---- ---- ---- ---- 1.148 -.004 1.152 6000 ---- ---- ---- ---- .887 -.004 .891 725 ---- ---- ---- ---- 19.547 -.017 19.564 750 ---- ---- ---- ---- 19.297 -.017 19.314 775 ---- ---- ---- ---- 19.047 -.017 19.064 800 ---- ---- ---- ---- 18.797 -.017 18.814 825 ---- ---- ---- ---- 18.547 -.017 18.564 850 ---- ---- ---- ---- 18.297 -.017 18.314 875 ---- ---- ---- ---- 18.047 -.017 18.064 900 ---- ---- ---- ---- 17.797 -.017 17.814 925 ---- ---- ---- ---- 17.547 -.017 17.564 950 ---- ---- ---- ---- 17.297 -.017 17.314 975 ---- ---- ---- ---- 17.047 -.017 17.064 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.960 -.017 16.977 1025 ---- ---- ---- ---- 16.710 -.017 16.727 1050 ---- ---- ---- ---- 16.460 -.017 16.477 1075 ---- ---- ---- ---- 16.210 -.017 16.227 1100 ---- ---- ---- ---- 15.960 -.017 15.977 1125 ---- ---- ---- ---- 15.713 -.015 15.728 1150 ---- ---- ---- ---- 15.468 -.014 15.482 1175 ---- ---- ---- ---- 15.225 -.013 15.238 1200 ---- ---- ---- ---- 14.984 -.012 14.996 1225 ---- ---- ---- ---- 14.745 -.012 14.757 1250 ---- ---- ---- ---- 14.509 -.010 14.519 1275 ---- ---- ---- ---- 14.274 -.010 14.284 1300 ---- ---- ---- ---- 14.041 -.009 14.050 1325 ---- ---- ---- ---- 13.810 -.008 13.818 1350 ---- ---- ---- ---- 13.580 -.008 13.588 1375 ---- ---- ---- ---- 13.352 -.008 13.360 1400 ---- ---- ---- ---- 13.126 -.007 13.133 1425 ---- ---- ---- ---- 12.902 -.006 12.908 1450 ---- ---- ---- ---- 12.678 -.006 12.684 1475 ---- ---- ---- ---- 12.457 -.005 12.462 1500 ---- ---- ---- ---- 12.237 -.005 12.242 1525 ---- ---- ---- ---- 12.018 -.005 12.023 1550 ---- ---- ---- ---- 11.802 -.004 11.806 1575 ---- ---- ---- ---- 11.586 -.004 11.590 1600 ---- ---- ---- ---- 11.373 -.004 11.377 1625 ---- ---- ---- ---- 11.161 -.003 11.164 1650 ---- ---- ---- ---- 10.950 -.004 10.954 1675 ---- ---- ---- ---- 10.742 -.003 10.745 1700 ---- ---- ---- ---- 10.535 -.004 10.539 1725 ---- ---- ---- ---- 10.331 -.003 10.334 1750 ---- ---- ---- ---- 10.129 -.003 10.132 1775 ---- ---- ---- ---- 9.929 -.003 9.932 1800 ---- ---- ---- ---- 9.732 -.003 9.735 1825 ---- ---- ---- ---- 9.538 -.003 9.541 1850 ---- ---- ---- ---- 9.348 -.002 9.350 1875 ---- ---- ---- ---- 9.161 -.002 9.163 1900 ---- ---- ---- ---- 8.978 -.002 8.980 1925 ---- ---- ---- ---- 8.799 -.002 8.801 1950 ---- ---- ---- ---- 8.625 -.002 8.627 1975 ---- ---- ---- ---- 8.456 -.002 8.458 2000 ---- ---- ---- ---- 8.291 -.002 8.293 2025 ---- ---- ---- ---- 8.130 -.002 8.132 2050 ---- ---- ---- ---- 7.974 -.002 7.976 2075 ---- ---- ---- ---- 7.821 -.002 7.823 2100 ---- ---- ---- ---- 7.672 -.002 7.674 2125 ---- ---- ---- ---- 7.526 -.002 7.528 2150 ---- ---- ---- ---- 7.384 -.001 7.385 2175 ---- ---- ---- ---- 7.245 -.001 7.246 2200 ---- ---- ---- ---- 7.109 -.002 7.111 2225 ---- ---- ---- ---- 6.977 -.002 6.979 2250 ---- ---- ---- ---- 6.848 -.002 6.850 2275 ---- ---- ---- ---- 6.722 -.002 6.724 2300 ---- ---- ---- ---- 6.599 -.002 6.601 2325 ---- ---- ---- ---- 6.480 -.001 6.481 2350 ---- ---- ---- ---- 6.363 -.002 6.365 2375 ---- ---- ---- ---- 6.249 -.002 6.251 2400 ---- ---- ---- ---- 6.138 -.002 6.140 2425 ---- ---- ---- ---- 6.030 -.002 6.032 2450 ---- ---- ---- ---- 5.925 -.002 5.927 2475 ---- ---- ---- ---- 5.822 -.002 5.824 2500 ---- ---- ---- ---- 5.722 -.002 5.724 2525 ---- ---- ---- ---- 5.624 -.002 5.626 2550 ---- ---- ---- ---- 5.528 -.003 5.531 2575 ---- ---- ---- ---- 5.435 -.002 5.437 2600 ---- ---- ---- ---- 5.344 -.002 5.346 2625 ---- ---- ---- ---- 5.254 -.003 5.257 2650 ---- ---- ---- ---- 5.167 -.002 5.169 2675 ---- ---- ---- ---- 5.081 -.003 5.084 2700 ---- ---- ---- ---- 4.997 -.003 5.000 2725 ---- ---- ---- ---- 4.915 -.003 4.918 2750 ---- ---- ---- ---- 4.834 -.003 4.837 2775 ---- ---- ---- ---- 4.755 -.003 4.758 2800 ---- ---- ---- ---- 4.678 -.003 4.681 2825 ---- ---- ---- ---- 4.602 -.003 4.605 2850 ---- ---- ---- ---- 4.528 -.003 4.531 2875 ---- ---- ---- ---- 4.455 -.003 4.458 2900 ---- ---- ---- ---- 4.384 -.003 4.387 2925 ---- ---- ---- ---- 4.315 -.003 4.318 2950 ---- ---- ---- ---- 4.247 -.003 4.250 2975 ---- ---- ---- ---- 4.181 -.003 4.184 3000 ---- ---- ---- ---- 4.117 -.003 4.120 3025 ---- ---- ---- ---- 4.054 -.003 4.057 3050 ---- ---- ---- ---- 3.993 -.003 3.996 3075 ---- ---- ---- ---- 3.934 -.003 3.937 3100 ---- ---- ---- ---- 3.876 -.003 3.879 3125 ---- ---- ---- ---- 3.819 -.003 3.822 3150 ---- ---- ---- ---- 3.764 -.003 3.767 3175 ---- ---- ---- ---- 3.710 -.003 3.713 3200 ---- ---- ---- ---- 3.658 -.003 3.661 3225 ---- ---- ---- ---- 3.606 -.004 3.610 3250 ---- ---- ---- ---- 3.557 -.003 3.560 3275 ---- ---- ---- ---- 3.508 -.003 3.511 3300 ---- ---- ---- ---- 3.461 -.003 3.464 3325 ---- ---- ---- ---- 3.414 -.004 3.418 3350 ---- ---- ---- ---- 3.369 -.004 3.373 3375 ---- ---- ---- ---- 3.325 -.004 3.329 3400 ---- ---- ---- ---- 3.282 -.004 3.286 3425 ---- ---- ---- ---- 3.240 -.004 3.244 3450 ---- ---- ---- ---- 3.199 -.004 3.203 3475 ---- ---- ---- ---- 3.159 -.004 3.163 3500 ---- ---- ---- ---- 3.120 -.004 3.124 3525 ---- ---- ---- ---- 3.082 -.004 3.086 3550 ---- ---- ---- ---- 3.045 -.004 3.049 3575 ---- ---- ---- ---- 3.009 -.003 3.012 3600 ---- ---- ---- ---- 2.973 -.004 2.977 3625 ---- ---- ---- ---- 2.938 -.004 2.942 3650 ---- ---- ---- ---- 2.904 -.004 2.908 3675 ---- ---- ---- ---- 2.871 -.003 2.874 3700 ---- ---- ---- ---- 2.838 -.004 2.842 3725 ---- ---- ---- ---- 2.807 -.003 2.810 3750 ---- ---- ---- ---- 2.775 -.004 2.779 3775 ---- ---- ---- ---- 2.745 -.003 2.748 3800 ---- ---- ---- ---- 2.715 -.004 2.719 3825 ---- ---- ---- ---- 2.686 -.004 2.690 3850 ---- ---- ---- ---- 2.657 -.004 2.661 3875 ---- ---- ---- ---- 2.629 -.004 2.633 3900 ---- ---- ---- ---- 2.602 -.004 2.606 3925 ---- ---- ---- ---- 2.575 -.004 2.579 3950 ---- ---- ---- ---- 2.549 -.004 2.553 3975 ---- ---- ---- ---- 2.524 -.003 2.527 4000 ---- ---- ---- ---- 2.499 -.003 2.502 4025 ---- ---- ---- ---- 2.474 -.004 2.478 4050 ---- ---- ---- ---- 2.450 -.004 2.454 4075 ---- ---- ---- ---- 2.427 -.003 2.430 4100 ---- ---- ---- ---- 2.404 -.003 2.407 4125 ---- ---- ---- ---- 2.381 -.004 2.385 925 ---- ---- ---- ---- 17.710 -.017 17.727 950 ---- ---- ---- ---- 17.460 -.017 17.477 975 ---- ---- ---- ---- 17.210 -.017 17.227 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.072 -.017 17.089 1025 ---- ---- ---- ---- 16.822 -.017 16.839 1050 ---- ---- ---- ---- 16.575 -.015 16.590 1075 ---- ---- ---- ---- 16.330 -.014 16.344 1100 ---- ---- ---- ---- 16.087 -.013 16.100 1125 ---- ---- ---- ---- 15.847 -.011 15.858 1150 ---- ---- ---- ---- 15.609 -.010 15.619 1175 ---- ---- ---- ---- 15.373 -.009 15.382 1200 ---- ---- ---- ---- 15.139 -.009 15.148 1225 ---- ---- ---- ---- 14.907 -.008 14.915 1250 ---- ---- ---- ---- 14.677 -.007 14.684 1275 ---- ---- ---- ---- 14.448 -.007 14.455 1300 ---- ---- ---- ---- 14.222 -.006 14.228 1325 ---- ---- ---- ---- 13.997 -.005 14.002 1350 ---- ---- ---- ---- 13.774 -.004 13.778 1375 ---- ---- ---- ---- 13.552 -.004 13.556 1400 ---- ---- ---- ---- 13.332 -.003 13.335 1425 ---- ---- ---- ---- 13.113 -.003 13.116 1450 ---- ---- ---- ---- 12.896 -.002 12.898 1475 ---- ---- ---- ---- 12.680 -.002 12.682 1500 ---- ---- ---- ---- 12.466 -.002 12.468 1525 ---- ---- ---- ---- 12.253 -.001 12.254 1550 ---- ---- ---- ---- 12.041 -.002 12.043 1575 ---- ---- ---- ---- 11.832 -.001 11.833 1600 ---- ---- ---- ---- 11.623 -.001 11.624 1625 ---- ---- ---- ---- 11.417 UNCH 11.417 1650 ---- ---- ---- ---- 11.212 UNCH 11.212 1675 ---- ---- ---- ---- 11.008 -.001 11.009 1700 ---- ---- ---- ---- 10.807 UNCH 10.807 1725 ---- ---- ---- ---- 10.608 UNCH 10.608 1750 ---- ---- ---- ---- 10.411 UNCH 10.411 1775 ---- ---- ---- ---- 10.216 UNCH 10.216 1800 ---- ---- ---- ---- 10.025 +.001 10.024 1825 ---- ---- ---- ---- 9.836 +.001 9.835 1850 ---- ---- ---- ---- 9.651 +.001 9.650 1875 ---- ---- ---- ---- 9.469 UNCH 9.469 1900 ---- ---- ---- ---- 9.292 +.001 9.291 1925 ---- ---- ---- ---- 9.119 +.001 9.118 1950 ---- ---- ---- ---- 8.951 +.001 8.950 1975 ---- ---- ---- ---- 8.788 +.001 8.787 2000 ---- ---- ---- ---- 8.629 +.001 8.628 2025 ---- ---- ---- ---- 8.474 +.001 8.473 2050 ---- ---- ---- ---- 8.324 +.001 8.323 2075 ---- ---- ---- ---- 8.177 +.001 8.176 2100 ---- ---- ---- ---- 8.034 +.001 8.033 2125 ---- ---- ---- ---- 7.894 +.001 7.893 2150 ---- ---- ---- ---- 7.758 +.002 7.756 2175 ---- ---- ---- ---- 7.624 +.001 7.623 2200 ---- ---- ---- ---- 7.494 +.001 7.493 2225 ---- ---- ---- ---- 7.368 +.001 7.367 2250 ---- ---- ---- ---- 7.244 +.001 7.243 2275 ---- ---- ---- ---- 7.123 +.001 7.122 2300 ---- ---- ---- ---- 7.006 +.001 7.005 2325 ---- ---- ---- ---- 6.891 +.001 6.890 2350 ---- ---- ---- ---- 6.780 +.001 6.779 2375 ---- ---- ---- ---- 6.671 +.001 6.670 2400 ---- ---- ---- ---- 6.564 UNCH 6.564 2425 ---- ---- ---- ---- 6.461 +.001 6.460 2450 ---- ---- ---- ---- 6.360 +.001 6.359 2475 ---- ---- ---- ---- 6.261 UNCH 6.261 2500 ---- ---- ---- ---- 6.165 +.001 6.164 2525 ---- ---- ---- ---- 6.071 +.001 6.070 2550 ---- ---- ---- ---- 5.979 UNCH 5.979 2575 ---- ---- ---- ---- 5.889 UNCH 5.889 2600 ---- ---- ---- ---- 5.801 UNCH 5.801 2625 ---- ---- ---- ---- 5.715 UNCH 5.715 2650 ---- ---- ---- ---- 5.631 UNCH 5.631 2675 ---- ---- ---- ---- 5.549 +.001 5.548 2700 ---- ---- ---- ---- 5.467 UNCH 5.467 2725 ---- ---- ---- ---- 5.388 UNCH 5.388 2750 ---- ---- ---- ---- 5.310 UNCH 5.310 2775 ---- ---- ---- ---- 5.233 UNCH 5.233 2800 ---- ---- ---- ---- 5.158 UNCH 5.158 2825 ---- ---- ---- ---- 5.084 UNCH 5.084 2850 ---- ---- ---- ---- 5.012 UNCH 5.012 2875 ---- ---- ---- ---- 4.941 UNCH 4.941 2900 ---- ---- ---- ---- 4.872 UNCH 4.872 2925 ---- ---- ---- ---- 4.804 -.001 4.805 2950 ---- ---- ---- ---- 4.738 -.001 4.739 2975 ---- ---- ---- ---- 4.673 -.001 4.674 3000 ---- ---- ---- ---- 4.610 -.001 4.611 3025 ---- ---- ---- ---- 4.549 -.001 4.550 3050 ---- ---- ---- ---- 4.489 -.001 4.490 3075 ---- ---- ---- ---- 4.431 UNCH 4.431 3100 ---- ---- ---- ---- 4.374 UNCH 4.374 3125 ---- ---- ---- ---- 4.318 -.001 4.319 3150 ---- ---- ---- ---- 4.264 -.001 4.265 3175 ---- ---- ---- ---- 4.211 -.001 4.212 3200 ---- ---- ---- ---- 4.159 -.001 4.160 3225 ---- ---- ---- ---- 4.109 -.001 4.110 3250 ---- ---- ---- ---- 4.060 -.001 4.061 3275 ---- ---- ---- ---- 4.012 -.001 4.013 3300 ---- ---- ---- ---- 3.965 -.001 3.966 3325 ---- ---- ---- ---- 3.919 -.001 3.920 3350 ---- ---- ---- ---- 3.874 -.002 3.876 3375 ---- ---- ---- ---- 3.831 -.001 3.832 3400 ---- ---- ---- ---- 3.788 -.002 3.790 3425 ---- ---- ---- ---- 3.747 -.001 3.748 3450 ---- ---- ---- ---- 3.706 -.001 3.707 3475 ---- ---- ---- ---- 3.666 -.002 3.668 3500 ---- ---- ---- ---- 3.627 -.002 3.629 3525 ---- ---- ---- ---- 3.590 -.001 3.591 3550 ---- ---- ---- ---- 3.552 -.002 3.554 3575 ---- ---- ---- ---- 3.516 -.002 3.518 3600 ---- ---- ---- ---- 3.481 -.001 3.482 3625 ---- ---- ---- ---- 3.446 -.001 3.447 3650 ---- ---- ---- ---- 3.412 -.001 3.413 3675 ---- ---- ---- ---- 3.378 -.002 3.380 3700 ---- ---- ---- ---- 3.346 -.002 3.348 3725 ---- ---- ---- ---- 3.314 -.002 3.316 3750 ---- ---- ---- ---- 3.283 -.001 3.284 3775 ---- ---- ---- ---- 3.252 -.002 3.254 3800 ---- ---- ---- ---- 3.222 -.002 3.224 3825 ---- ---- ---- ---- 3.193 -.002 3.195 3850 ---- ---- ---- ---- 3.164 -.002 3.166 3875 ---- ---- ---- ---- 3.136 -.002 3.138 3900 ---- ---- ---- ---- 3.108 -.002 3.110 3925 ---- ---- ---- ---- 3.081 -.002 3.083 3950 ---- ---- ---- ---- 3.055 -.002 3.057 3975 ---- ---- ---- ---- 3.029 -.002 3.031 4000 ---- ---- ---- ---- 3.004 -.002 3.006 4025 ---- ---- ---- ---- 2.979 -.002 2.981 4050 ---- ---- ---- ---- 2.954 -.003 2.957 4075 ---- ---- ---- ---- 2.931 -.002 2.933 4100 ---- ---- ---- ---- 2.907 -.002 2.909 4125 ---- ---- ---- ---- 2.884 -.003 2.887 925 ---- ---- ---- ---- 17.822 -.017 17.839 950 ---- ---- ---- ---- 17.572 -.017 17.589 975 ---- ---- ---- ---- 17.322 -.017 17.339 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.634 -.011 17.645 1050 ---- ---- ---- ---- 17.395 -.011 17.406 1075 ---- ---- ---- ---- 17.160 -.009 17.169 1100 ---- ---- ---- ---- 16.926 -.008 16.934 1125 ---- ---- ---- ---- 16.695 -.006 16.701 1150 ---- ---- ---- ---- 16.465 -.006 16.471 1175 ---- ---- ---- ---- 16.238 -.004 16.242 1200 ---- ---- ---- ---- 16.012 -.004 16.016 1225 ---- ---- ---- ---- 15.788 -.003 15.791 1250 ---- ---- ---- ---- 15.566 -.002 15.568 1275 ---- ---- ---- ---- 15.346 -.001 15.347 1300 ---- ---- ---- ---- 15.127 -.001 15.128 1325 ---- ---- ---- ---- 14.909 -.001 14.910 1350 ---- ---- ---- ---- 14.693 UNCH 14.693 1375 ---- ---- ---- ---- 14.479 +.001 14.478 1400 ---- ---- ---- ---- 14.266 +.002 14.264 1425 ---- ---- ---- ---- 14.054 +.002 14.052 1450 ---- ---- ---- ---- 13.843 +.002 13.841 1475 ---- ---- ---- ---- 13.634 +.003 13.631 1500 ---- ---- ---- ---- 13.426 +.003 13.423 1525 ---- ---- ---- ---- 13.219 +.003 13.216 1550 ---- ---- ---- ---- 13.013 +.003 13.010 1575 ---- ---- ---- ---- 12.808 +.003 12.805 1600 ---- ---- ---- ---- 12.605 +.004 12.601 1625 ---- ---- ---- ---- 12.403 +.004 12.399 1650 ---- ---- ---- ---- 12.202 +.004 12.198 1675 ---- ---- ---- ---- 12.002 +.004 11.998 1700 ---- ---- ---- ---- 11.804 +.004 11.800 1725 ---- ---- ---- ---- 11.608 +.005 11.603 1750 ---- ---- ---- ---- 11.412 +.004 11.408 1775 ---- ---- ---- ---- 11.219 +.005 11.214 1800 ---- ---- ---- ---- 11.027 +.005 11.022 1825 ---- ---- ---- ---- 10.838 +.005 10.833 1850 ---- ---- ---- ---- 10.650 +.005 10.645 1875 ---- ---- ---- ---- 10.465 +.005 10.460 1900 ---- ---- ---- ---- 10.283 +.005 10.278 1925 ---- ---- ---- ---- 10.105 +.005 10.100 1950 ---- ---- ---- ---- 9.929 +.005 9.924 1975 ---- ---- ---- ---- 9.758 +.005 9.753 2000 ---- ---- ---- ---- 9.591 +.005 9.586 2025 ---- ---- ---- ---- 9.429 +.005 9.424 2050 ---- ---- ---- ---- 9.272 +.005 9.267 2075 ---- ---- ---- ---- 9.120 +.005 9.115 2100 ---- ---- ---- ---- 8.973 +.005 8.968 2125 ---- ---- ---- ---- 8.830 +.005 8.825 2150 ---- ---- ---- ---- 8.691 +.005 8.686 2175 ---- ---- ---- ---- 8.556 +.005 8.551 2200 ---- ---- ---- ---- 8.424 +.005 8.419 2225 ---- ---- ---- ---- 8.296 +.006 8.290 2250 ---- ---- ---- ---- 8.170 +.005 8.165 2275 ---- ---- ---- ---- 8.048 +.005 8.043 2300 ---- ---- ---- ---- 7.929 +.005 7.924 2325 ---- ---- ---- ---- 7.812 +.005 7.807 2350 ---- ---- ---- ---- 7.699 +.005 7.694 2375 ---- ---- ---- ---- 7.589 +.005 7.584 2400 ---- ---- ---- ---- 7.481 +.005 7.476 2425 ---- ---- ---- ---- 7.376 +.004 7.372 2450 ---- ---- ---- ---- 7.274 +.005 7.269 2475 ---- ---- ---- ---- 7.175 +.005 7.170 2500 ---- ---- ---- ---- 7.077 +.004 7.073 2525 ---- ---- ---- ---- 6.983 +.005 6.978 2550 ---- ---- ---- ---- 6.890 +.004 6.886 2575 ---- ---- ---- ---- 6.800 +.004 6.796 2600 ---- ---- ---- ---- 6.712 +.004 6.708 2625 ---- ---- ---- ---- 6.626 +.005 6.621 2650 ---- ---- ---- ---- 6.542 +.005 6.537 2675 ---- ---- ---- ---- 6.459 +.004 6.455 2700 ---- ---- ---- ---- 6.378 +.004 6.374 2725 ---- ---- ---- ---- 6.299 +.004 6.295 2750 ---- ---- ---- ---- 6.222 +.004 6.218 2775 ---- ---- ---- ---- 6.146 +.004 6.142 2800 ---- ---- ---- ---- 6.071 +.004 6.067 2825 ---- ---- ---- ---- 5.997 +.004 5.993 2850 ---- ---- ---- ---- 5.925 +.004 5.921 2875 ---- ---- ---- ---- 5.853 +.003 5.850 2900 ---- ---- ---- ---- 5.783 +.003 5.780 2925 ---- ---- ---- ---- 5.715 +.004 5.711 2950 ---- ---- ---- ---- 5.647 +.003 5.644 2975 ---- ---- ---- ---- 5.581 +.003 5.578 3000 ---- ---- ---- ---- 5.516 +.003 5.513 3025 ---- ---- ---- ---- 5.453 +.003 5.450 3050 ---- ---- ---- ---- 5.391 +.003 5.388 3075 ---- ---- ---- ---- 5.330 +.003 5.327 3100 ---- ---- ---- ---- 5.271 +.003 5.268 3125 ---- ---- ---- ---- 5.213 +.003 5.210 3150 ---- ---- ---- ---- 5.157 +.003 5.154 3175 ---- ---- ---- ---- 5.102 +.003 5.099 3200 ---- ---- ---- ---- 5.048 +.002 5.046 3225 ---- ---- ---- ---- 4.996 +.003 4.993 3250 ---- ---- ---- ---- 4.945 +.003 4.942 3275 ---- ---- ---- ---- 4.895 +.003 4.892 3300 ---- ---- ---- ---- 4.846 +.002 4.844 3325 ---- ---- ---- ---- 4.798 +.002 4.796 3350 ---- ---- ---- ---- 4.752 +.002 4.750 3375 ---- ---- ---- ---- 4.706 +.002 4.704 3400 ---- ---- ---- ---- 4.662 +.002 4.660 3425 ---- ---- ---- ---- 4.619 +.002 4.617 3450 ---- ---- ---- ---- 4.576 +.002 4.574 3475 ---- ---- ---- ---- 4.535 +.002 4.533 3500 ---- ---- ---- ---- 4.495 +.002 4.493 3525 ---- ---- ---- ---- 4.455 +.002 4.453 3550 ---- ---- ---- ---- 4.416 +.001 4.415 3575 ---- ---- ---- ---- 4.379 +.002 4.377 3600 ---- ---- ---- ---- 4.342 +.002 4.340 3625 ---- ---- ---- ---- 4.305 +.001 4.304 3650 ---- ---- ---- ---- 4.270 +.001 4.269 3675 ---- ---- ---- ---- 4.235 +.001 4.234 3700 ---- ---- ---- ---- 4.201 +.001 4.200 3725 ---- ---- ---- ---- 4.168 +.001 4.167 3750 ---- ---- ---- ---- 4.136 +.002 4.134 3775 ---- ---- ---- ---- 4.104 +.002 4.102 3800 ---- ---- ---- ---- 4.072 +.001 4.071 3825 ---- ---- ---- ---- 4.042 +.001 4.041 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.763 -.009 17.772 1050 ---- ---- ---- ---- 17.531 -.007 17.538 1075 ---- ---- ---- ---- 17.300 -.006 17.306 1100 ---- ---- ---- ---- 17.072 -.005 17.077 1125 ---- ---- ---- ---- 16.846 -.004 16.850 1150 ---- ---- ---- ---- 16.622 -.002 16.624 1175 ---- ---- ---- ---- 16.399 -.002 16.401 1200 ---- ---- ---- ---- 16.179 -.001 16.180 1225 ---- ---- ---- ---- 15.960 UNCH 15.960 1250 ---- ---- ---- ---- 15.742 UNCH 15.742 1275 ---- ---- ---- ---- 15.527 +.002 15.525 1300 ---- ---- ---- ---- 15.312 +.002 15.310 1325 ---- ---- ---- ---- 15.099 +.002 15.097 1350 ---- ---- ---- ---- 14.888 +.003 14.885 1375 ---- ---- ---- ---- 14.678 +.004 14.674 1400 ---- ---- ---- ---- 14.469 +.004 14.465 1425 ---- ---- ---- ---- 14.261 +.004 14.257 1450 ---- ---- ---- ---- 14.055 +.005 14.050 1475 ---- ---- ---- ---- 13.849 +.005 13.844 1500 ---- ---- ---- ---- 13.645 +.005 13.640 1525 ---- ---- ---- ---- 13.442 +.006 13.436 1550 ---- ---- ---- ---- 13.240 +.006 13.234 1575 ---- ---- ---- ---- 13.039 +.006 13.033 1600 ---- ---- ---- ---- 12.839 +.006 12.833 1625 ---- ---- ---- ---- 12.641 +.007 12.634 1650 ---- ---- ---- ---- 12.443 +.007 12.436 1675 ---- ---- ---- ---- 12.247 +.007 12.240 1700 ---- ---- ---- ---- 12.052 +.007 12.045 1725 ---- ---- ---- ---- 11.859 +.007 11.852 1750 ---- ---- ---- ---- 11.667 +.007 11.660 1775 ---- ---- ---- ---- 11.477 +.007 11.470 1800 ---- ---- ---- ---- 11.288 +.007 11.281 1825 ---- ---- ---- ---- 11.102 +.008 11.094 1850 ---- ---- ---- ---- 10.918 +.008 10.910 1875 ---- ---- ---- ---- 10.736 +.008 10.728 1900 ---- ---- ---- ---- 10.557 +.007 10.550 1925 ---- ---- ---- ---- 10.382 +.008 10.374 1950 ---- ---- ---- ---- 10.210 +.008 10.202 1975 ---- ---- ---- ---- 10.042 +.008 10.034 2000 ---- ---- ---- ---- 9.879 +.008 9.871 2025 ---- ---- ---- ---- 9.720 +.007 9.713 2050 ---- ---- ---- ---- 9.567 +.008 9.559 2075 ---- ---- ---- ---- 9.419 +.008 9.411 2100 ---- ---- ---- ---- 9.275 +.007 9.268 2125 ---- ---- ---- ---- 9.137 +.008 9.129 2150 ---- ---- ---- ---- 9.002 +.008 8.994 2175 ---- ---- ---- ---- 8.871 +.008 8.863 2200 ---- ---- ---- ---- 8.743 +.008 8.735 2225 ---- ---- ---- ---- 8.618 +.008 8.610 2250 ---- ---- ---- ---- 8.496 +.007 8.489 2275 ---- ---- ---- ---- 8.378 +.008 8.370 2300 ---- ---- ---- ---- 8.262 +.007 8.255 2325 ---- ---- ---- ---- 8.150 +.007 8.143 2350 ---- ---- ---- ---- 8.040 +.007 8.033 2375 ---- ---- ---- ---- 7.934 +.008 7.926 2400 ---- ---- ---- ---- 7.830 +.008 7.822 2425 ---- ---- ---- ---- 7.728 +.007 7.721 2450 ---- ---- ---- ---- 7.629 +.007 7.622 2475 ---- ---- ---- ---- 7.533 +.007 7.526 2500 ---- ---- ---- ---- 7.439 +.007 7.432 2525 ---- ---- ---- ---- 7.348 +.007 7.341 2550 ---- ---- ---- ---- 7.259 +.007 7.252 2575 ---- ---- ---- ---- 7.171 +.006 7.165 2600 ---- ---- ---- ---- 7.086 +.006 7.080 2625 ---- ---- ---- ---- 7.003 +.007 6.996 2650 ---- ---- ---- ---- 6.922 +.007 6.915 2675 ---- ---- ---- ---- 6.842 +.007 6.835 2700 ---- ---- ---- ---- 6.764 +.006 6.758 2725 ---- ---- ---- ---- 6.687 +.006 6.681 2750 ---- ---- ---- ---- 6.612 +.006 6.606 2775 ---- ---- ---- ---- 6.539 +.007 6.532 2800 ---- ---- ---- ---- 6.466 +.006 6.460 2825 ---- ---- ---- ---- 6.395 +.007 6.388 2850 ---- ---- ---- ---- 6.324 +.006 6.318 2875 ---- ---- ---- ---- 6.255 +.006 6.249 2900 ---- ---- ---- ---- 6.187 +.006 6.181 2925 ---- ---- ---- ---- 6.120 +.006 6.114 2950 ---- ---- ---- ---- 6.054 +.005 6.049 2975 ---- ---- ---- ---- 5.990 +.006 5.984 3000 ---- ---- ---- ---- 5.927 +.006 5.921 3025 ---- ---- ---- ---- 5.865 +.005 5.860 3050 ---- ---- ---- ---- 5.805 +.006 5.799 3075 ---- ---- ---- ---- 5.746 +.006 5.740 3100 ---- ---- ---- ---- 5.688 +.005 5.683 3125 ---- ---- ---- ---- 5.632 +.005 5.627 3150 ---- ---- ---- ---- 5.577 +.005 5.572 3175 ---- ---- ---- ---- 5.523 +.005 5.518 3200 ---- ---- ---- ---- 5.471 +.005 5.466 3225 ---- ---- ---- ---- 5.420 +.005 5.415 3250 ---- ---- ---- ---- 5.370 +.005 5.365 3275 ---- ---- ---- ---- 5.321 +.005 5.316 3300 ---- ---- ---- ---- 5.273 +.004 5.269 3325 ---- ---- ---- ---- 5.227 +.005 5.222 3350 ---- ---- ---- ---- 5.182 +.005 5.177 3375 ---- ---- ---- ---- 5.137 +.004 5.133 3400 ---- ---- ---- ---- 5.094 +.004 5.090 3425 ---- ---- ---- ---- 5.052 +.005 5.047 3450 ---- ---- ---- ---- 5.010 +.004 5.006 3475 ---- ---- ---- ---- 4.970 +.004 4.966 3500 ---- ---- ---- ---- 4.930 +.004 4.926 3525 ---- ---- ---- ---- 4.892 +.004 4.888 3550 ---- ---- ---- ---- 4.854 +.004 4.850 3575 ---- ---- ---- ---- 4.817 +.004 4.813 3600 ---- ---- ---- ---- 4.781 +.004 4.777 3625 ---- ---- ---- ---- 4.746 +.004 4.742 3650 ---- ---- ---- ---- 4.711 +.003 4.708 3675 ---- ---- ---- ---- 4.677 +.003 4.674 3700 ---- ---- ---- ---- 4.644 +.003 4.641 3725 ---- ---- ---- ---- 4.612 +.004 4.608 3750 ---- ---- ---- ---- 4.580 +.004 4.576 3775 ---- ---- ---- ---- 4.549 +.004 4.545 3800 ---- ---- ---- ---- 4.518 +.003 4.515 3825 ---- ---- ---- ---- 4.488 +.003 4.485 3850 ---- ---- ---- ---- 4.459 +.004 4.455 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.922 -.004 17.926 1050 ---- ---- ---- ---- 17.696 -.003 17.699 1075 ---- ---- ---- ---- 17.472 -.002 17.474 1100 ---- ---- ---- ---- 17.251 -.001 17.252 1125 ---- ---- ---- ---- 17.031 UNCH 17.031 1150 ---- ---- ---- ---- 16.813 +.001 16.812 1175 ---- ---- ---- ---- 16.597 +.002 16.595 1200 ---- ---- ---- ---- 16.382 +.002 16.380 1225 ---- ---- ---- ---- 16.169 +.003 16.166 1250 ---- ---- ---- ---- 15.958 +.004 15.954 1275 ---- ---- ---- ---- 15.748 +.005 15.743 1300 ---- ---- ---- ---- 15.539 +.005 15.534 1325 ---- ---- ---- ---- 15.332 +.006 15.326 1350 ---- ---- ---- ---- 15.126 +.007 15.119 1375 ---- ---- ---- ---- 14.921 +.007 14.914 1400 ---- ---- ---- ---- 14.718 +.008 14.710 1425 ---- ---- ---- ---- 14.515 +.008 14.507 1450 ---- ---- ---- ---- 14.314 +.009 14.305 1475 ---- ---- ---- ---- 14.113 +.008 14.105 1500 ---- ---- ---- ---- 13.914 +.009 13.905 1525 ---- ---- ---- ---- 13.715 +.009 13.706 1550 ---- ---- ---- ---- 13.518 +.009 13.509 1575 ---- ---- ---- ---- 13.322 +.010 13.312 1600 ---- ---- ---- ---- 13.126 +.009 13.117 1625 ---- ---- ---- ---- 12.932 +.010 12.922 1650 ---- ---- ---- ---- 12.739 +.010 12.729 1675 ---- ---- ---- ---- 12.547 +.010 12.537 1700 ---- ---- ---- ---- 12.356 +.010 12.346 1725 ---- ---- ---- ---- 12.167 +.010 12.157 1750 ---- ---- ---- ---- 11.979 +.010 11.969 1775 ---- ---- ---- ---- 11.793 +.011 11.782 1800 ---- ---- ---- ---- 11.608 +.010 11.598 1825 ---- ---- ---- ---- 11.426 +.011 11.415 1850 ---- ---- ---- ---- 11.245 +.010 11.235 1875 ---- ---- ---- ---- 11.068 +.011 11.057 1900 ---- ---- ---- ---- 10.893 +.011 10.882 1925 ---- ---- ---- ---- 10.721 +.011 10.710 1950 ---- ---- ---- ---- 10.553 +.010 10.543 1975 ---- ---- ---- ---- 10.390 +.011 10.379 2000 ---- ---- ---- ---- 10.231 +.011 10.220 2025 ---- ---- ---- ---- 10.077 +.011 10.066 2050 ---- ---- ---- ---- 9.928 +.010 9.918 2075 ---- ---- ---- ---- 9.785 +.011 9.774 2100 ---- ---- ---- ---- 9.647 +.011 9.636 2125 ---- ---- ---- ---- 9.513 +.011 9.502 2150 ---- ---- ---- ---- 9.383 +.011 9.372 2175 ---- ---- ---- ---- 9.257 +.011 9.246 2200 ---- ---- ---- ---- 9.134 +.011 9.123 2225 ---- ---- ---- ---- 9.014 +.011 9.003 2250 ---- ---- ---- ---- 8.897 +.010 8.887 2275 ---- ---- ---- ---- 8.784 +.011 8.773 2300 ---- ---- ---- ---- 8.673 +.011 8.662 2325 ---- ---- ---- ---- 8.565 +.010 8.555 2350 ---- ---- ---- ---- 8.460 +.010 8.450 2375 ---- ---- ---- ---- 8.358 +.010 8.348 2400 ---- ---- ---- ---- 8.259 +.011 8.248 2425 ---- ---- ---- ---- 8.162 +.010 8.152 2450 ---- ---- ---- ---- 8.068 +.011 8.057 2475 ---- ---- ---- ---- 7.976 +.011 7.965 2500 ---- ---- ---- ---- 7.886 +.010 7.876 2525 ---- ---- ---- ---- 7.799 +.010 7.789 2550 ---- ---- ---- ---- 7.713 +.010 7.703 2575 ---- ---- ---- ---- 7.630 +.010 7.620 2600 ---- ---- ---- ---- 7.549 +.010 7.539 2625 ---- ---- ---- ---- 7.470 +.010 7.460 2650 ---- ---- ---- ---- 7.392 +.010 7.382 2675 ---- ---- ---- ---- 7.316 +.010 7.306 2700 ---- ---- ---- ---- 7.242 +.010 7.232 2725 ---- ---- ---- ---- 7.168 +.009 7.159 2750 ---- ---- ---- ---- 7.097 +.010 7.087 2775 ---- ---- ---- ---- 7.026 +.009 7.017 2800 ---- ---- ---- ---- 6.957 +.010 6.947 2825 ---- ---- ---- ---- 6.888 +.009 6.879 2850 ---- ---- ---- ---- 6.821 +.009 6.812 2875 ---- ---- ---- ---- 6.754 +.009 6.745 2900 ---- ---- ---- ---- 6.689 +.009 6.680 2925 ---- ---- ---- ---- 6.625 +.009 6.616 2950 ---- ---- ---- ---- 6.562 +.009 6.553 2975 ---- ---- ---- ---- 6.500 +.009 6.491 3000 ---- ---- ---- ---- 6.439 +.008 6.431 3025 ---- ---- ---- ---- 6.380 +.009 6.371 3050 ---- ---- ---- ---- 6.322 +.009 6.313 3075 ---- ---- ---- ---- 6.265 +.008 6.257 3100 ---- ---- ---- ---- 6.209 +.008 6.201 3125 ---- ---- ---- ---- 6.155 +.008 6.147 3150 ---- ---- ---- ---- 6.102 +.008 6.094 3175 ---- ---- ---- ---- 6.051 +.008 6.043 3200 ---- ---- ---- ---- 6.000 +.007 5.993 3225 ---- ---- ---- ---- 5.951 +.008 5.943 3250 ---- ---- ---- ---- 5.903 +.007 5.896 3275 ---- ---- ---- ---- 5.857 +.008 5.849 3300 ---- ---- ---- ---- 5.811 +.008 5.803 3325 ---- ---- ---- ---- 5.766 +.007 5.759 3350 ---- ---- ---- ---- 5.723 +.008 5.715 3375 ---- ---- ---- ---- 5.680 +.007 5.673 3400 ---- ---- ---- ---- 5.638 +.007 5.631 3425 ---- ---- ---- ---- 5.598 +.007 5.591 3450 ---- ---- ---- ---- 5.558 +.007 5.551 3475 ---- ---- ---- ---- 5.519 +.007 5.512 3500 ---- ---- ---- ---- 5.481 +.007 5.474 3525 ---- ---- ---- ---- 5.444 +.007 5.437 3550 ---- ---- ---- ---- 5.408 +.007 5.401 3575 ---- ---- ---- ---- 5.373 +.007 5.366 3600 ---- ---- ---- ---- 5.338 +.007 5.331 3625 ---- ---- ---- ---- 5.304 +.006 5.298 3650 ---- ---- ---- ---- 5.271 +.007 5.264 3675 ---- ---- ---- ---- 5.239 +.007 5.232 3700 ---- ---- ---- ---- 5.207 +.007 5.200 3725 ---- ---- ---- ---- 5.176 +.007 5.169 3750 ---- ---- ---- ---- 5.145 +.006 5.139 3775 ---- ---- ---- ---- 5.115 ---- ---- 3800 ---- ---- ---- ---- 5.086 ---- ---- SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.742 +.008 15.734 1325 ---- ---- ---- ---- 15.539 +.008 15.531 1350 ---- ---- ---- ---- 15.337 +.009 15.328 1375 ---- ---- ---- ---- 15.137 +.010 15.127 1400 ---- ---- ---- ---- 14.937 +.010 14.927 1425 ---- ---- ---- ---- 14.738 +.010 14.728 1450 ---- ---- ---- ---- 14.541 +.011 14.530 1475 ---- ---- ---- ---- 14.344 +.011 14.333 1500 ---- ---- ---- ---- 14.148 +.011 14.137 1525 ---- ---- ---- ---- 13.954 +.012 13.942 1550 ---- ---- ---- ---- 13.760 +.012 13.748 1575 ---- ---- ---- ---- 13.567 +.012 13.555 1600 ---- ---- ---- ---- 13.375 +.013 13.362 1625 ---- ---- ---- ---- 13.184 +.013 13.171 1650 ---- ---- ---- ---- 12.993 +.012 12.981 1675 ---- ---- ---- ---- 12.804 +.012 12.792 1700 ---- ---- ---- ---- 12.616 +.012 12.604 1725 ---- ---- ---- ---- 12.430 +.013 12.417 1750 ---- ---- ---- ---- 12.244 +.013 12.231 1775 ---- ---- ---- ---- 12.060 +.013 12.047 1800 ---- ---- ---- ---- 11.878 +.013 11.865 1825 ---- ---- ---- ---- 11.697 +.013 11.684 1850 ---- ---- ---- ---- 11.518 +.013 11.505 1875 ---- ---- ---- ---- 11.342 +.014 11.328 1900 ---- ---- ---- ---- 11.168 +.013 11.155 1925 ---- ---- ---- ---- 10.997 +.013 10.984 1950 ---- ---- ---- ---- 10.829 +.013 10.816 1975 ---- ---- ---- ---- 10.665 +.013 10.652 2000 ---- ---- ---- ---- 10.506 +.013 10.493 2025 ---- ---- ---- ---- 10.351 +.013 10.338 2050 ---- ---- ---- ---- 10.202 +.013 10.189 2075 ---- ---- ---- ---- 10.058 +.013 10.045 2100 ---- ---- ---- ---- 9.919 +.013 9.906 2125 ---- ---- ---- ---- 9.785 +.013 9.772 2150 ---- ---- ---- ---- 9.656 +.013 9.643 2175 ---- ---- ---- ---- 9.531 +.013 9.518 2200 ---- ---- ---- ---- 9.410 +.013 9.397 2225 ---- ---- ---- ---- 9.292 +.013 9.279 2250 ---- ---- ---- ---- 9.177 +.013 9.164 2275 ---- ---- ---- ---- 9.065 +.013 9.052 2300 ---- ---- ---- ---- 8.956 +.013 8.943 2325 ---- ---- ---- ---- 8.850 +.013 8.837 2350 ---- ---- ---- ---- 8.747 +.013 8.734 2375 ---- ---- ---- ---- 8.647 +.013 8.634 2400 ---- ---- ---- ---- 8.549 +.013 8.536 2425 ---- ---- ---- ---- 8.454 +.013 8.441 2450 ---- ---- ---- ---- 8.362 +.013 8.349 2475 ---- ---- ---- ---- 8.271 +.012 8.259 2500 ---- ---- ---- ---- 8.184 +.013 8.171 2525 ---- ---- ---- ---- 8.098 +.012 8.086 2550 ---- ---- ---- ---- 8.015 +.012 8.003 2575 ---- ---- ---- ---- 7.934 +.012 7.922 2600 ---- ---- ---- ---- 7.855 +.012 7.843 2625 ---- ---- ---- ---- 7.777 +.012 7.765 2650 ---- ---- ---- ---- 7.702 +.012 7.690 2675 ---- ---- ---- ---- 7.628 +.012 7.616 2700 ---- ---- ---- ---- 7.556 +.012 7.544 2725 ---- ---- ---- ---- 7.485 +.012 7.473 2750 ---- ---- ---- ---- 7.415 +.012 7.403 2775 ---- ---- ---- ---- 7.347 +.012 7.335 2800 ---- ---- ---- ---- 7.280 +.012 7.268 2825 ---- ---- ---- ---- 7.213 +.011 7.202 2850 ---- ---- ---- ---- 7.148 +.011 7.137 2875 ---- ---- ---- ---- 7.084 +.012 7.072 2900 ---- ---- ---- ---- 7.020 +.011 7.009 2925 ---- ---- ---- ---- 6.958 +.011 6.947 2950 ---- ---- ---- ---- 6.896 +.011 6.885 2975 ---- ---- ---- ---- 6.836 +.011 6.825 3000 ---- ---- ---- ---- 6.777 +.011 6.766 3025 ---- ---- ---- ---- 6.719 +.011 6.708 3050 ---- ---- ---- ---- 6.662 +.011 6.651 3075 ---- ---- ---- ---- 6.606 +.010 6.596 3100 ---- ---- ---- ---- 6.552 +.011 6.541 3125 ---- ---- ---- ---- 6.499 +.011 6.488 3150 ---- ---- ---- ---- 6.447 +.010 6.437 3175 ---- ---- ---- ---- 6.397 +.011 6.386 3200 ---- ---- ---- ---- 6.347 +.010 6.337 3225 ---- ---- ---- ---- 6.299 +.010 6.289 3250 ---- ---- ---- ---- 6.252 +.010 6.242 3275 ---- ---- ---- ---- 6.206 +.010 6.196 3300 ---- ---- ---- ---- 6.162 +.010 6.152 3325 ---- ---- ---- ---- 6.118 +.010 6.108 3350 ---- ---- ---- ---- 6.075 +.009 6.066 3375 ---- ---- ---- ---- 6.034 +.010 6.024 3400 ---- ---- ---- ---- 5.993 +.009 5.984 3425 ---- ---- ---- ---- 5.954 +.010 5.944 3450 ---- ---- ---- ---- 5.915 +.009 5.906 3475 ---- ---- ---- ---- 5.877 +.009 5.868 3500 ---- ---- ---- ---- 5.840 +.009 5.831 3525 ---- ---- ---- ---- 5.804 +.009 5.795 3550 ---- ---- ---- ---- 5.769 +.009 5.760 3575 ---- ---- ---- ---- 5.735 +.009 5.726 3600 ---- ---- ---- ---- 5.701 +.009 5.692 3625 ---- ---- ---- ---- 5.668 +.009 5.659 3650 ---- ---- ---- ---- 5.636 +.009 5.627 3675 ---- ---- ---- ---- 5.604 +.009 5.595 3700 ---- ---- ---- ---- 5.573 +.008 5.565 3725 ---- ---- ---- ---- 5.543 +.009 5.534 3750 ---- ---- ---- ---- 5.513 +.008 5.505 3775 ---- ---- ---- ---- 5.484 ---- ---- 3800 ---- ---- ---- ---- 5.456 ---- ---- 3825 ---- ---- ---- ---- 5.428 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7986 10746 76232 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.908B ---- ---- 74.963 +.064 74.899 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 2011 1625 ---- ---- ---- ---- .001 UNCH .001 111 1650 ---- ---- ---- ---- .001 UNCH .001 1 81 1675 ---- ---- ---- ---- .001 -.001 .002 123 1700 ---- ---- ---- ---- .001 -.001 .002 3 1887 1725 ---- ---- ---- ---- .001 -.001 .002 40 1750 ---- ---- ---- ---- .001 -.001 .002 1909 1775 ---- ---- ---- ---- .001 -.001 .002 28 1800 .002 .002 .002 .002 .002 -.001 2 .003 1 1221 1815 ---- ---- ---- ---- .002 -.001 .003 1 1820 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .002 -.001 .003 36 1830 ---- ---- ---- ---- .002 -.001 .003 1 1 1835 ---- ---- ---- ---- .002 -.001 .003 1840 ---- ---- ---- ---- .002 -.001 .003 1 1845 ---- ---- ---- ---- .002 -.001 .003 2 1850 ---- ---- ---- ---- .002 -.001 .003 874 1855 ---- ---- ---- ---- .002 -.001 .003 1860 ---- ---- ---- ---- .003 UNCH .003 1 1865 ---- ---- ---- ---- .003 -.001 .004 1 1870 ---- ---- ---- ---- .003 -.001 .004 2 1875 ---- ---- ---- ---- .003 -.001 .004 157 1880 ---- ---- ---- ---- .003 -.001 .004 1 5 1885 ---- ---- ---- ---- .003 -.001 .004 2 14 1890 ---- ---- ---- ---- .003 -.001 .004 7 1895 ---- ---- ---- ---- .003 -.001 .004 2 1900 ---- ---- ---- ---- .003 -.001 .004 1246 1905 ---- ---- ---- ---- .003 -.001 .004 7 1910 ---- ---- ---- ---- .003 -.001 .004 1 1915 ---- ---- ---- ---- .004 UNCH .004 3 1920 ---- ---- ---- ---- .004 UNCH .004 11 1925 ---- ---- ---- ---- .004 -.001 .005 6 265 1930 ---- ---- ---- ---- .004 -.001 .005 4 1935 ---- ---- ---- ---- .004 -.001 .005 11 1940 ---- ---- ---- ---- .004 -.001 .005 1 18 1945 ---- ---- ---- ---- .004 -.001 .005 7 1950 ---- ---- ---- ---- .004 -.001 .005 141 1955 ---- ---- ---- ---- .005 UNCH .005 8 1960 ---- ---- ---- ---- .005 UNCH .005 27 1965 ---- ---- ---- ---- .005 -.001 .006 22 1970 ---- ---- ---- ---- .005 -.001 .006 17 1975 ---- ---- ---- ---- .005 -.001 .006 202 1980 ---- ---- ---- ---- .005 -.001 .006 161 1985 ---- ---- ---- ---- .006 UNCH .006 28 1990 ---- ---- ---- ---- .006 UNCH .006 1 35 1995 ---- ---- ---- ---- .006 -.001 .007 20 2000 .009 .009 .009 .009 .006 -.001 28 .007 3 1008 2005 ---- ---- ---- ---- .007 UNCH .007 2 43 2010 ---- ---- ---- ---- .007 UNCH .007 1 15 2015 ---- ---- ---- ---- .007 UNCH .007 104 2020 ---- ---- ---- ---- .007 -.001 .008 78 2025 ---- ---- ---- ---- .008 UNCH .008 76 2030 ---- ---- ---- ---- .008 UNCH .008 28 2035 ---- ---- ---- ---- .008 UNCH 1 .008 45 2040 ---- ---- ---- ---- .008 -.001 .009 1 21 2045 ---- ---- ---- ---- .009 UNCH .009 29 2050 .012 .012 .012 .011A .009 UNCH 5 .009 9 334 2055 ---- ---- ---- ---- .009 -.001 .010 8 2060 ---- ---- ---- ---- .010 UNCH .010 10 2065 ---- ---- ---- ---- .010 UNCH .010 14 2070 .012 .012 .012 .012 .010 -.001 5 .011 28 2075 ---- ---- ---- ---- .011 UNCH .011 55 2080 .012 .012 .012 .012 .011 -.001 1 .012 13 2085 ---- ---- ---- ---- .012 UNCH .012 27 2090 ---- ---- ---- ---- .012 -.001 .013 49 2095 ---- ---- ---- ---- .012 -.001 .013 23 2100 .014 .014 .014 .014 .013 -.001 6 .014 13 2178 2105 ---- ---- ---- ---- .013 -.001 .014 1 44 2110 ---- ---- ---- ---- .014 -.001 .015 13 29 2115 ---- ---- ---- ---- .014 -.002 .016 18 2120 ---- ---- ---- ---- .015 -.001 .016 16 2125 .015 .017 .015 .016 .016 -.001 8 .017 9 1985 2130 ---- ---- ---- ---- .016 -.002 .018 124 2135 ---- ---- ---- ---- .017 -.002 .019 42 2140 ---- ---- ---- ---- .018 -.001 .019 39 2145 ---- ---- ---- ---- .018 -.002 .020 16 2150 .020 .020 .020 .020 .019 -.002 13 .021 35 176 2155 ---- ---- ---- ---- .020 -.002 .022 17 2160 ---- ---- ---- ---- .021 -.003 .024 7 188 2165 ---- ---- ---- ---- .022 -.003 .025 22 2170 ---- ---- ---- ---- .023 -.003 2 .026 15 2175 ---- ---- ---- ---- .025 -.002 1 .027 3 267 2180 .031 .031 .028A .028A .026 -.003 1 .029 1 8 2185 .029 .029 .029 .029 .027 -.004 1 .031 1 22 2190 ---- .033B .031A .033B .029 -.003 .032 1 62 2195 ---- ---- .033A .033A .030 -.004 .034 36 2200 .038 .038 .032 .032 .032 -.004 18 .036 98 713 2205 ---- .039B .037A .039B .034 -.004 .038 31 2210 ---- .043B .038A .043B .036 -.004 .040 23 2215 ---- .047B .040A .040A .038 -.005 .043 16 2220 .045 .049B .042A .049B .040 -.005 3 .045 3 19 2225 ---- .052B .044A .052B .043 -.005 14 .048 32 292 2230 ---- .055B .047A .055B .045 -.006 .051 41 2235 ---- .058B .050A .058B .048 -.006 .054 1 63 2240 ---- .062B .052A .062B .051 -.006 7 .057 7 37 2245 ---- .066B .055A .055A .054 -.007 .061 1 25 2250 .062 .071B .058 .058 .058 -.006 7 .064 49 497 2255 ---- .075B .061A .061A .061 -.007 .068 13 2260 ---- .080B .065A .065A .065 -.007 .072 15 39 2265 ---- .086B .068A .068A .069 -.007 5 .076 1 19 2270 ---- .092B .072A .072A .073 -.008 1 .081 1 6 2275 .083 .097B .076A .076A .078 -.007 15 .085 71 2280 .090 .103B .080A .080A .083 -.007 1 .090 2 31 2285 ---- .109B .085A .085A .088 -.007 .095 106 2290 ---- .117B .090A .090A .093 -.008 .101 53 27 2295 .104 .123B .095A .095A .099 -.008 1 .107 10 2300 .108 .135 .100 .101A .105 -.008 95 .113 311 375 2305 ---- .139B .106A .106A .111 -.009 .120 5 2310 ---- .148B .112A .112A .118 -.008 .126 12 63 2315 .128 .157B .118A .118A .125 -.009 5 .134 2 12 2320 .148 .166B .125A .127 .132 -.009 6 .141 254 2325 .137 .176B .132 .132 .140 -.009 12 .149 1 182 2330 ---- .186B .140A .140A .148 -.010 .158 2 19 2335 ---- .197B .148A .148A .156 -.011 .167 1 97 2340 ---- .208B .156A .156A .165 -.011 .176 105 2345 ---- .219B .165A .165A .174 -.012 .186 3 15 2350 .196 .231B .174A .174A .184 -.012 53 .196 256 299 2355 ---- .243B .183A .183A .194 -.012 .206 24 41 2360 ---- .256B .193A .193A .205 -.012 .217 8 15 2365 ---- .269B .203A .203A .216 -.013 .229 3 14 2370 ---- .283B .214A .214A .227 -.014 1 .241 62 2375 .263 .298B .226A .239B .239 -.014 25 .253 21 108 2380 ---- .313B .238A .238A .252 -.014 .266 99 60 2385 ---- .329B .250A .250A .264 -.016 11 .280 6 6 2390 .301 .346B .263A .263A .278 -.016 7 .294 7 7 2395 .284 .362B .276A .362B .292 -.016 1 .308 17 24 2400 .290 .378B .290 .306B .306 -.017 309 .323 79 312 2405 .375 .395B .303A .389B .321 -.017 1 .338 15 2410 .379 .425 .317A .319A .337 -.017 7 .354 10 15 2415 ---- .434B .332A .332A .353 -.018 .371 31 23 2420 .389 .453B .347A .350A .370 -.018 205 .388 12 121 2425 .360 .473B .360 .473B .387 -.018 1 .405 75 67 2430 ---- .494B .379A .379A .405 -.018 2 .423 7 2435 .442 .516B .396A .402A .423 -.018 11 .441 1 10 2440 ---- .537B .416A .416A .442 -.018 .460 10 2445 ---- .560B .434A .434A .462 -.018 .480 1 9 2450 .496 .583B .452A .464B .482 -.018 15 .500 34 296 2455 ---- .607B .471A .471A .502 -.019 .521 9 8 2460 .492 .632B .490A .632B .524 -.018 1 .542 12 14 2465 ---- .657B .510A .510A .545 -.019 1 .564 1 2 2470 .611 .683B .530A .683B .568 -.019 3 .587 96 94 2475 .573 .709B .552A .573 .591 -.019 5 .610 1 8 2480 .586 .736B .573A .573A .614 -.020 23 .634 2485 ---- .764B .595A .595A .639 -.019 .658 2490 .701 .791B .618A .791B .663 -.020 1 .683 1 2495 .704 .820B .641A .740B .689 -.019 2 .708 1 2500 .700 .860 .664A .691B .714 -.021 123 .735 106 219 2505 ---- .879B .688A .688A .741 -.020 .761 5 5 2510 ---- .908B .713A .713A .768 -.020 5 .788 41 41 2515 .756 .940B .738A .940B .795 -.021 16 .816 4 2520 .780 .971B .764A .971B .824 -.020 2 .844 3 3 2525 1.000 1.002B .790A .827B .852 -.021 23 .873 23 27 2530 ---- 1.034B .817A .817A .881 -.022 .903 4 8 2535 ---- 1.067B .845A .845A .911 -.021 .932 2 2 2540 ---- 1.100B .873A .873A .942 -.020 .962 4 4 2545 ---- 1.130B .901A .901A .972 -.021 .993 3 2550 ---- 1.168B .930A .930A 1.004 -.020 1 1.024 2 10 2555 ---- 1.198B .960A .960A 1.036 -.020 1.056 4 2560 ---- 1.237B .990A .990A 1.068 -.020 1.088 2 2 2565 1.161 1.273B 1.020A 1.054A 1.101 -.020 4 1.121 9 9 2570 ---- 1.309B 1.051A 1.051A 1.134 -.020 1.154 2575 ---- 1.346B 1.083A 1.083A 1.168 -.018 1.186 5 2580 ---- 1.378B 1.114A 1.114A 1.203 -.017 1.220 2585 ---- 1.416B 1.147A 1.147A 1.238 -.016 1.254 2590 ---- 1.441B 1.180A 1.180A 1.273 -.016 1.289 2595 ---- 1.480B 1.259A 1.259A 1.309 -.015 1.324 2600 ---- 1.534B 1.247A 1.247A 1.345 -.014 1.359 2 6 2605 1.424 1.566B 1.328A 1.331A 1.382 -.013 1 1.395 2610 ---- 1.596B 1.364A 1.364A 1.419 -.012 1.431 2615 ---- 1.636B 1.399A 1.399A 1.457 -.011 1.468 2620 ---- 1.675B 1.435A 1.435A 1.495 -.009 1.504 2625 ---- 1.731B 1.423A 1.423A 1.533 -.009 1.542 6 2650 ---- 1.937B 1.608A 1.608A 1.731 -.004 1.735 6 2675 ---- 2.150B 1.803A 1.803A 1.938 +.002 1.936 3 2700 ---- 2.368B 2.005A 2.005A 2.151 +.006 2.145 1 4 2725 ---- 2.593B 2.214A 2.214A 2.371 +.011 2.360 6 2750 2.690 2.822B 2.429A 2.518A 2.596 +.015 4 2.581 4 2775 ---- 3.055B 2.650A 2.650A 2.825 +.020 2.805 2800 ---- 3.291B 2.875A 2.875A 3.058 +.023 3.035 1 2825 ---- 3.529B 3.104A 3.104A 3.294 +.028 3.266 1 2850 ---- 3.769B 3.337A 3.337A 3.533 +.031 3.502 2 2875 ---- 4.010B 3.571A 3.571A 3.774 +.035 3.739 1 2900 ---- 4.253B 3.808A 3.808A 4.017 +.039 3.978 13 2925 ---- 4.497B 4.048A 4.048A 4.261 +.042 4.219 2950 ---- 4.728B 4.288A 4.288A 4.506 +.045 4.461 3 2975 ---- 4.916B 4.530A 4.530A 4.751 +.047 4.704 3 3000 ---- 5.161B 4.773A 4.773A 4.997 +.049 4.948 10 3025 ---- 5.406B 5.017A 5.017A 5.243 +.050 5.193 7 3050 ---- 5.651B ---- 5.520B 5.490 +.052 5.438 5 3075 ---- 5.893B ---- 5.877B 5.737 +.053 5.684 6 3100 ---- 6.171B 5.925A 6.096B 5.984 +.053 5.931 3125 ---- 6.385B ---- 6.258B 6.231 +.053 6.178 5 3150 ---- 6.630B ---- 6.505B 6.479 +.054 6.425 1 3175 ---- 6.877B ---- 6.751B 6.727 +.055 6.672 2 3200 ---- 7.124B ---- 6.999B 6.975 +.056 6.919 3 3225 ---- 7.370B ---- 7.246B 7.224 +.057 7.167 4 3250 ---- 7.622B ---- 7.463B 7.473 +.057 7.416 1 3275 ---- 7.869B ---- 7.710B 7.722 +.058 7.664 6 3300 ---- 8.117B ---- 7.954B 7.971 +.059 7.912 3 3325 ---- 8.366B ---- 8.206B 8.220 +.059 8.161 8 3350 ---- 8.614B ---- 8.449B 8.469 +.059 8.410 9 3375 ---- 8.863B ---- 8.704B 8.718 +.059 8.659 10 3400 ---- 9.111B ---- 8.953B 8.967 +.060 8.907 12 3425 ---- 9.402B ---- 9.358B 9.217 +.061 9.156 3450 ---- 9.651B ---- 9.607B 9.466 +.060 9.406 3475 ---- ---- ---- 9.674A 9.715 ---- ---- 3500 ---- 10.106B ---- 9.916B 9.965 +.061 9.904 11 4000 ---- 15.116B ---- 14.969B 14.963 +.064 14.899 5000 ---- 25.082B ---- 24.980B 24.963 +.064 24.899 6000 ---- 35.051B ---- ---- 34.963 +.064 34.899 7000 ---- 45.025B ---- 44.901B 44.963 +.064 44.899 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 54.976B ---- ---- 54.963 +.064 54.899 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.942B ---- ---- 64.963 +.064 64.899 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 32 1325 ---- ---- ---- ---- .003 +.001 .002 1350 ---- ---- ---- ---- .003 +.001 .002 1375 ---- ---- ---- ---- .003 +.001 .002 1400 ---- ---- ---- ---- .003 UNCH .003 10 1425 ---- ---- ---- ---- .004 +.001 .003 1450 ---- ---- ---- ---- .004 +.001 .003 12 1475 ---- ---- ---- ---- .004 UNCH .004 2 1500 ---- ---- ---- ---- .004 UNCH .004 20 1525 ---- ---- ---- ---- .005 +.001 .004 2 1550 ---- ---- ---- ---- .005 UNCH .005 3 1575 ---- ---- ---- ---- .005 UNCH .005 4 1600 ---- ---- ---- ---- .006 +.001 .005 104 1625 ---- ---- ---- ---- .006 UNCH .006 8 1650 ---- ---- ---- ---- .006 UNCH .006 17 1675 ---- ---- ---- ---- .007 UNCH .007 10 1700 .006 .006 .006 .006 .007 UNCH 2 .007 1 1211 1725 ---- ---- ---- ---- .008 UNCH .008 22 1750 ---- ---- ---- ---- .009 UNCH .009 1 15 1775 ---- ---- ---- ---- .010 UNCH .010 5 34 1800 ---- ---- ---- ---- .011 UNCH .011 37 1825 ---- ---- ---- ---- .012 UNCH .012 15 1835 ---- ---- ---- ---- .012 -.001 .013 6 1840 ---- ---- ---- ---- .013 UNCH .013 1845 ---- ---- ---- ---- .013 UNCH .013 5 1850 ---- ---- ---- ---- .013 -.001 .014 3 15 1855 ---- ---- ---- ---- .014 UNCH .014 2 1860 ---- ---- ---- ---- .014 UNCH .014 1865 ---- ---- ---- ---- .015 UNCH .015 1870 ---- ---- ---- ---- .015 UNCH .015 1 1875 ---- ---- ---- ---- .016 UNCH .016 2 17 1880 ---- ---- ---- ---- .016 UNCH .016 2 1885 ---- ---- ---- ---- .016 -.001 .017 1890 ---- ---- ---- ---- .017 UNCH .017 1895 ---- ---- ---- ---- .018 +.001 .017 2 1900 ---- ---- ---- ---- .018 UNCH 2 .018 2 2419 1905 ---- ---- ---- ---- .019 UNCH .019 3 1910 ---- ---- ---- ---- .019 UNCH .019 1 6 1915 ---- ---- ---- ---- .020 UNCH .020 1 7 1920 ---- ---- ---- ---- .021 +.001 .020 1 1 1925 .020 .020 .020 .020 .021 UNCH 10 .021 15 61 1930 ---- ---- ---- ---- .022 UNCH .022 5 7 1935 ---- ---- ---- ---- .023 +.001 .022 2 17 1940 ---- ---- ---- ---- .024 +.001 .023 3 7 1945 ---- ---- ---- ---- .025 +.001 .024 1 8 1950 ---- ---- ---- ---- .026 +.001 1 .025 6 69 1955 ---- ---- ---- ---- .027 +.002 .025 3 1960 ---- ---- ---- ---- .028 +.002 .026 2 1965 ---- .030B ---- .030B .029 +.002 .027 11 1970 ---- .031B ---- .031B .030 +.002 .028 2 1975 ---- .032B ---- .032B .031 +.002 .029 4 80 1980 ---- .033B ---- .033B .032 +.002 .030 10 1985 ---- .035B ---- .035B .034 +.003 .031 14 1990 ---- .036B ---- .036B .035 +.003 .032 3 1995 ---- .037B ---- .037B .036 +.002 .034 15 2000 .035 .042 .033 .042 .038 +.003 14 .035 16 1119 2005 ---- .040B .035A .040B .039 +.003 .036 10 2010 ---- .042B ---- .042B .041 +.003 .038 107 2015 ---- .044B ---- .044B .043 +.004 .039 6 2020 ---- .045B ---- .045B .044 +.004 .040 6 2025 ---- .047B ---- .047B .046 +.004 26 .042 32 215 2030 ---- .049B ---- .049B .048 +.004 .044 1 128 2035 ---- .051B ---- .051B .050 +.005 .045 3 6 2040 ---- .053B ---- .053B .052 +.005 .047 3 13 2045 ---- .055B ---- .055B .054 +.005 .049 1 3 2050 .058 .058 .053A .053A .056 +.005 18 .051 7 126 2055 .056 .059B .056 .056 .058 +.005 1 .053 5 2060 ---- .062B ---- .062B .060 +.005 .055 2 4 2065 ---- .064B ---- .064B .063 +.006 .057 1 6 2070 ---- .067B ---- .067B .065 +.005 .060 1 12 2075 .068 .071B .063A .063A .068 +.006 9 .062 4 64 2080 ---- .072B ---- .072B .070 +.006 .064 4 2085 ---- .076B ---- .076B .073 +.006 .067 50 2090 ---- .079B ---- .079B .076 +.006 .070 10 2095 ---- .082B ---- .082B .078 +.005 .073 1 26 2100 .079 .088B .076A .080A .081 +.005 51 .076 46 1653 2105 ---- .088B .078A .088B .084 +.005 .079 6 2110 ---- .092B ---- .092B .088 +.006 .082 10 2115 ---- .096B ---- .096B .091 +.006 .085 12 2120 ---- .100B ---- .100B .094 +.006 .088 2 12 2125 ---- .104B .091A .104B .098 +.006 8 .092 9 58 2130 ---- .108B .094A .108B .103 +.007 .096 7 2135 ---- .112B .098A .112B .107 +.008 .099 22 2140 ---- .117B .102A .117B .111 +.008 .103 3 2145 ---- .122B .105A .122B .115 +.008 .107 1 2150 ---- .126B .109A .126B .119 +.007 1 .112 7 204 2155 ---- .131B .113A .131B .123 +.007 .116 15 2160 ---- .137B .117A .137B .128 +.008 .120 1 30 2165 ---- .142B .122A .142B .133 +.008 .125 8 2170 ---- .148B .126A .148B .138 +.008 .130 6 2175 .148 .153B .131A .151B .143 +.008 1 .135 2 143 2180 ---- .159B .136A .159B .148 +.008 .140 1 4 2185 ---- .166B .141A .166B .154 +.008 .146 14 2190 ---- .172B .146A .172B .160 +.009 .151 1 7 2195 ---- .179B .151A .179B .166 +.009 .157 10 2200 .178 .186B .157A .169B .172 +.009 10 .163 54 382 2205 ---- .193B .163A .193B .178 +.009 .169 1 8 2210 ---- .200B .169A .169A .185 +.009 .176 20 2215 ---- .208B .175A .208B .191 +.009 .182 1 2220 ---- .215B .181A .181A .198 +.009 7 .189 2 8 2225 ---- .223B .188A .188A .206 +.010 .196 18 91 2230 ---- .232B .195A .195A .213 +.010 .203 1 27 2235 ---- .240B .202A .202A .221 +.010 .211 3 14 2240 ---- .249B .209A .209A .229 +.010 2 .219 5 2245 ---- .258B .216A .216A .237 +.010 1 .227 3 2250 .250 .267B .224A .237A .245 +.010 6 .235 2 431 2255 ---- .277B .232A .232A .254 +.010 .244 5 2260 ---- .287B .240A .240A .263 +.011 1 .252 2 5 2265 ---- .297B .249A .249A .272 +.011 .261 24 2270 .263 .308B .258A .258A .282 +.011 1 .271 2 3 2275 .285 .319B .267A .267A .292 +.012 1 .280 12 207 2280 ---- .330B .276A .276A .302 +.012 .290 4 9 2285 ---- .342B .286A .286A .312 +.011 .301 1 2290 ---- .354B .296A .296A .323 +.012 .311 9 2295 ---- .366B .305A .305A .334 +.012 .322 6 2300 ---- .379B .316A .316A .345 +.012 3 .333 18 374 2305 ---- .391B .327A .327A .356 +.011 .345 3 2310 ---- .405B .338A .338A .368 +.011 10 .357 10 13 2315 ---- .418B .350A .350A .381 +.012 .369 2 2320 ---- .432B .362A .362A .394 +.012 .382 1 6 2325 .377 .448B .374A .374A .407 +.013 47 .394 6 7 2330 .393 .461B .386A .386A .420 +.012 1 .408 2 2335 .403 .476B .399A .399A .433 +.012 1 .421 1 2 2340 ---- .493B .412A .412A .447 +.012 1 .435 34 2345 ---- .507B .426A .426A .461 +.011 .450 1 6 2350 .470 .525B .440A .525B .476 +.012 55 .464 61 132 2355 ---- .540B .454A .454A .491 +.012 .479 10 27 2360 ---- .558B .468A .468A .506 +.011 .495 14 20 2365 .495 .574B .482A .574B .521 +.011 6 .510 4 6 2370 .541 .592B .498A .592B .537 +.010 1 .527 3 2375 ---- .610B .514A .514A .553 +.010 2 .543 29 2380 ---- .628B .530A .530A .570 +.010 .560 1 2385 .598 .647B .547A .547A .587 +.010 14 .577 18 36 2390 .596 .666B .563A .581A .604 +.009 139 .595 4 4 2395 .590 .685B .580A .685B .622 +.009 1 .613 2 2 2400 .607 .705B .598A .704B .640 +.009 27 .631 50 37 2405 ---- .726B .618A .618A .658 +.008 .650 4 2410 ---- .746B .636A .636A .677 +.008 .669 3 2415 ---- .768B .655A .655A .696 +.007 .689 2 2420 .685 .790B .672A .675A .716 +.008 407 .708 2 2425 ---- .812B .692A .692A .736 +.007 .729 108 135 2430 ---- .833B .711A .711A .756 +.007 .749 2 4 2435 ---- .856B .731A .731A .777 +.007 .770 4 2440 ---- .879B .751A .751A .799 +.008 .791 1 2445 ---- .903B .771A .771A .820 +.007 .813 41 2450 ---- .927B .791A .791A .842 +.007 200 .835 44 330 2455 ---- .951B .813A .813A .864 +.006 .858 2 1 2460 .903 .977B .834A .842A .887 +.007 2 .880 2 1 2465 ---- 1.002B .856A .856A .910 +.006 .904 4 4 2470 ---- 1.027B .877A .877A .934 +.007 .927 2475 ---- 1.052B .901A .901A .957 +.006 .951 100 102 2480 .977 1.079B .924A .953A .981 +.006 1 .975 2485 ---- 1.106B .947A .947A 1.006 +.006 1.000 3 2490 1.045 1.133B .970A .983A 1.031 +.006 2 1.025 3 5 2495 ---- 1.160B .994A .994A 1.056 +.006 1.050 4 4 2500 ---- 1.188B 1.019A 1.019A 1.082 +.006 2 1.076 4 5 2505 1.123 1.216B 1.043A 1.059A 1.108 +.006 3 1.102 2 2510 ---- 1.245B 1.068A 1.068A 1.134 +.006 1.128 1 1 2515 1.180 1.274B 1.095A 1.112A 1.161 +.006 3 1.155 2520 1.207 1.303B 1.118A 1.138A 1.188 +.006 5 1.182 2525 ---- 1.332B 1.147A 1.147A 1.215 +.005 1.210 4 2530 1.255 1.362B 1.171A 1.362B 1.243 +.005 5 1.238 2535 ---- 1.392B 1.198A 1.198A 1.271 +.005 1.266 12 12 2540 ---- 1.423B 1.225A 1.225A 1.300 +.006 1.294 2545 1.280 1.454B 1.253A 1.454B 1.328 +.005 11 1.323 2550 ---- 1.485B 1.281A 1.281A 1.357 +.005 1.352 2555 ---- 1.517B 1.311A 1.311A 1.387 +.005 1.382 2560 ---- 1.548B 1.340A 1.340A 1.417 +.006 1.411 1 2565 ---- 1.581B 1.369A 1.369A 1.447 +.005 1.442 2570 ---- 1.611B 1.398A 1.398A 1.475 +.003 1.472 2575 ---- 1.646B 1.428A 1.428A 1.506 +.003 1.503 2 2580 ---- 1.679B 1.457A 1.457A 1.539 +.005 1.534 2585 ---- 1.712B 1.487A 1.487A 1.570 +.005 1.565 2590 1.628 1.744B 1.517A 1.552A 1.601 +.004 2 1.597 2595 1.660 1.780B 1.548A 1.582A 1.633 +.004 2 1.629 2600 ---- 1.814B 1.579A 1.579A 1.665 +.004 1.661 14 2605 ---- 1.849B 1.610A 1.610A 1.698 +.004 1.694 2610 ---- 1.876B 1.642A 1.642A 1.731 +.004 1.727 2 2615 ---- 1.911B 1.674A 1.674A 1.764 +.004 1.760 2620 ---- 1.946B 1.706A 1.706A 1.797 +.004 1.793 2625 ---- 1.989B 1.739A 1.739A 1.831 +.004 1.827 4 6 2630 ---- 2.018B 1.772A 1.772A 1.865 +.004 1.861 2635 ---- 2.054B 1.805A 1.805A 1.899 +.004 1 1.895 2650 ---- 2.171B 1.906A 1.906A 2.004 +.004 2.000 4 2675 ---- 2.359B 2.080A 2.080A 2.183 +.004 2.179 2 2700 ---- 2.552B 2.260A 2.260A 2.370 +.006 2.364 2 2725 ---- 2.751B 2.446A 2.446A 2.562 +.007 3 2.555 2 2750 ---- 2.954B 2.638A 2.638A 2.757 +.006 2.751 5 2775 ---- 3.162B 2.834A 2.834A 2.959 +.007 2.952 1 2800 ---- 3.373B 3.036A 3.036A 3.166 +.009 3.157 2 2825 ---- 3.588B 3.241A 3.241A 3.377 +.010 3.367 2 2850 ---- 3.807B 3.451A 3.451A 3.592 +.012 3.580 2875 ---- 4.028B 3.664A 3.664A 3.810 +.013 3.797 2900 ---- 4.253B 3.880A 3.880A 4.033 +.016 4.017 2925 ---- 4.480B 4.100A 4.100A 4.257 +.018 4.239 2950 ---- 4.709B 4.323A 4.323A 4.484 +.020 4.464 2975 ---- 4.941B 4.547A 4.547A 4.713 +.021 4.692 3000 ---- 5.174B 4.774A 4.774A 4.944 +.023 4.921 3025 ---- 5.409B 5.004A 5.004A 5.177 +.024 5.153 3050 ---- 5.645B 5.235A 5.235A 5.412 +.026 5.386 3075 ---- 5.882B 5.467A 5.467A 5.648 +.028 5.620 3100 ---- 6.121B 5.702A 5.702A 5.886 +.030 5.856 3125 ---- 6.361B 5.937A 5.937A 6.125 +.032 6.093 3150 ---- 6.602B 6.174A 6.174A 6.364 +.033 6.331 3175 ---- 6.843B 6.412A 6.412A 6.605 +.034 6.571 2 3200 ---- 7.085B 6.652A 6.652A 6.847 +.036 6.811 3225 ---- 7.328B 6.892A 6.892A 7.088 +.036 7.052 3250 ---- 7.572B 7.132A 7.132A 7.332 +.039 7.293 3275 ---- 7.816B 7.374A 7.374A 7.575 +.039 7.536 3300 ---- 8.061B 7.616A 7.616A 7.819 +.041 7.778 3325 ---- 8.306B 7.859A 7.859A 8.063 +.041 8.022 3350 ---- 8.551B 8.102A 8.102A 8.309 +.043 8.266 3375 ---- 8.720B 8.346A 8.346A 8.555 +.045 8.510 3400 ---- 8.877B 8.590A 8.590A 8.800 +.045 8.755 3425 ---- 9.119B 8.835A 8.835A 9.046 +.046 9.000 3450 ---- 9.362B 9.080A 9.080A 9.293 +.047 9.246 3475 ---- 9.605B ---- ---- 9.539 +.047 9.492 3500 ---- ---- ---- 9.853A 9.786 ---- ---- 3525 ---- ---- ---- 10.103A 10.033 ---- ---- 3600 ---- 10.793B ---- ---- 10.776 +.051 10.725 3800 ---- 12.754B ---- ---- 12.762 +.053 12.709 4000 ---- 14.747B ---- ---- 14.755 +.055 14.700 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.752 +.058 74.694 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 UNCH .002 10 1225 ---- ---- ---- ---- .003 +.001 .002 1250 ---- ---- ---- ---- .003 +.001 .002 1275 ---- ---- ---- ---- .004 +.001 .003 1300 ---- ---- ---- ---- .004 +.001 .003 1 1325 ---- ---- ---- ---- .005 +.002 .003 5 1350 ---- ---- ---- ---- .005 +.001 .004 1375 ---- ---- ---- ---- .006 +.002 .004 1400 ---- ---- ---- ---- .006 +.001 .005 106 1425 ---- ---- ---- ---- .007 +.001 .006 1450 ---- ---- ---- ---- .008 +.002 .006 1475 ---- ---- ---- ---- .009 +.002 .007 1500 ---- ---- ---- ---- .010 +.002 .008 36 1525 ---- ---- ---- ---- .011 +.002 .009 2 6 1550 ---- ---- ---- ---- .012 +.001 .011 8 1575 ---- ---- ---- ---- .014 +.002 .012 8 1600 ---- ---- ---- ---- .015 +.001 .014 1 65 1625 ---- ---- ---- ---- .017 +.002 .015 49 1650 ---- ---- ---- ---- .019 +.002 .017 60 1675 ---- ---- ---- ---- .021 +.001 .020 175 1700 ---- ---- ---- ---- .023 +.001 7 .022 171 1725 ---- ---- ---- ---- .026 +.001 2 .025 2 1750 ---- ---- ---- ---- .030 +.002 .028 240 1775 ---- ---- ---- ---- .033 +.001 .032 24 1800 .038 .038 .037 .038 .038 +.001 66 .037 2 52 1825 ---- ---- ---- ---- .043 +.001 .042 3 33 1850 ---- ---- ---- ---- .049 +.001 .048 163 1875 ---- .057B ---- .057B .056 +.002 .054 1 14 1900 ---- .066B ---- .066B .064 +.002 11 .062 3 121 1925 ---- .076B ---- .076B .074 +.003 .071 1 20 1950 ---- .088B ---- .088B .085 +.003 2 .082 35 1975 ---- .102B ---- .102B .098 +.004 .094 10 2000 .109 .118B .109 .118B .113 +.005 4 .108 14 211 2025 ---- .137B ---- .137B .131 +.007 .124 7 2050 ---- .158B ---- .158B .151 +.008 .143 5 143 2075 .171 .183B .164A .174B .175 +.010 1 .165 1 13 2100 .190 .212B .188A .212B .202 +.012 6 .190 5 239 2125 ---- .245B .215A .245B .233 +.014 .219 57 2150 ---- .283B .247A .283B .268 +.016 7 .252 6 154 2160 ---- .299B .261A .299B .284 +.017 .267 6 6 2165 ---- .308B .268A .308B .292 +.018 .274 4 4 2170 ---- .316B .275A .316B .300 +.018 .282 7 7 2175 .304 .325B .283A .325B .308 +.018 1 .290 13 14 2180 .315 .335B .291A .335B .317 +.019 1 .298 2185 ---- .344B .299A .344B .326 +.020 .306 2 2 2190 .339 .354B .307A .307A .335 +.020 1 .315 10 10 2195 .344 .364B .315A .364B .344 +.020 5 .324 2 2200 .354 .374B .324A .350 .353 +.020 5 .333 87 308 2205 ---- .385B .333A .333A .363 +.021 .342 2 2 2210 ---- .396B .342A .396B .373 +.022 .351 2215 ---- .406B .351A .351A .383 +.022 .361 2220 ---- .418B .361A .361A .394 +.023 .371 2225 ---- .429B .370A .370A .404 +.023 .381 2 89 2230 .410 .442B .380A .442B .415 +.023 1 .392 2235 ---- .454B .391A .391A .426 +.024 .402 2240 ---- .465B .401A .401A .438 +.025 80 .413 80 2245 ---- .478B .412A .412A .449 +.025 .424 4 2250 .463 .490B .423A .448B .461 +.025 25 .436 2 99 2255 .470 .504B .434A .504B .473 +.026 9 .447 2260 ---- .517B .446A .446A .485 +.026 .459 2265 ---- .532B .458A .458A .498 +.026 .472 2270 ---- .546B .470A .470A .511 +.027 .484 2275 .545 .559B .482A .508A .524 +.027 19 .497 30 2280 ---- .574B .494A .494A .537 +.027 .510 8 6 2285 ---- .588B .507A .507A .551 +.028 .523 2290 ---- .604B .520A .520A .565 +.028 .537 2295 .602 .619B .533A .561A .579 +.028 1 .551 2 2300 .550 .636B .548A .636B .594 +.029 5 .565 22 138 2305 ---- .652B .562A .562A .609 +.030 .579 2310 ---- .668B .576A .576A .624 +.030 .594 2315 ---- .684B .590A .590A .639 +.030 .609 2320 ---- .701B .605A .605A .655 +.030 .625 2325 .665 .718B .620A .651A .671 +.031 13 .640 2 15 2330 ---- .736B .636A .636A .687 +.031 .656 5 5 2335 ---- .754B .652A .652A .704 +.032 .672 1 1 2340 ---- .772B .668A .668A .720 +.031 .689 1 1 2345 ---- .790B .684A .684A .738 +.032 .706 2350 .751 .809B .701A .809B .755 +.032 6 .723 38 2355 ---- .828B .718A .718A .773 +.032 .741 2360 ---- .848B .735A .735A .791 +.033 .758 2 2365 .806 .868B .753A .864B .809 +.033 2 .776 2370 .825 .888B .771A .887B .828 +.033 2 .795 3 2375 ---- .908B .792A .792A .847 +.033 .814 1 8 2380 ---- .929B .810A .810A .866 +.033 .833 2385 ---- .950B .830A .830A .885 +.033 .852 2390 ---- .972B .850A .850A .905 +.033 .872 2395 ---- .994B .869A .869A .926 +.034 .892 2400 .952 1.016B .888A .921A .946 +.034 5 .912 6 118 2405 .994 1.038B .909A .941A .967 +.034 2 .933 2410 ---- 1.061B .929A .929A .988 +.034 .954 2415 ---- 1.084B .950A .950A 1.009 +.034 .975 2420 ---- 1.107B .969A .969A 1.031 +.035 .996 4 2425 ---- 1.131B .990A .990A 1.053 +.035 1.018 50 2430 ---- 1.155B 1.013A 1.013A 1.075 +.034 1.041 2435 ---- 1.179B 1.034A 1.034A 1.098 +.035 1.063 2440 ---- 1.203B 1.056A 1.056A 1.121 +.035 1.086 2445 1.079 1.228B 1.078A 1.228B 1.144 +.035 7 1.109 2450 ---- 1.254B 1.101A 1.101A 1.167 +.034 100 1.133 1 4 2455 1.119 1.280B 1.119 1.279B 1.191 +.034 1 1.157 2460 ---- 1.306B 1.147A 1.147A 1.215 +.034 1.181 2465 ---- 1.331B 1.170A 1.170A 1.240 +.035 1.205 2470 ---- 1.357B 1.194A 1.194A 1.265 +.035 1.230 2475 1.219 1.384B 1.218A 1.384B 1.290 +.035 9 1.255 71 2480 ---- 1.412B 1.242A 1.242A 1.315 +.034 1.281 2 2 2485 ---- 1.440B 1.267A 1.267A 1.340 +.033 1.307 2490 ---- 1.467B 1.292A 1.292A 1.366 +.033 1.333 2495 ---- 1.494B 1.317A 1.317A 1.393 +.034 1.359 2500 1.389 1.524B 1.342A 1.342A 1.419 +.033 1 1.386 150 211 2505 ---- 1.551B 1.368A 1.368A 1.446 +.033 1.413 2510 ---- 1.580B 1.394A 1.394A 1.473 +.033 1.440 2515 ---- 1.609B 1.420A 1.420A 1.500 +.032 1.468 2520 ---- 1.640B 1.447A 1.447A 1.528 +.032 1.496 2525 ---- 1.668B 1.474A 1.474A 1.556 +.032 1.524 61 119 2530 1.525 1.698B 1.501A 1.698B 1.584 +.031 4 1.553 2535 ---- 1.729B 1.526A 1.526A 1.612 +.030 1.582 2540 ---- 1.759B 1.554A 1.554A 1.641 +.030 1 1.611 2545 ---- 1.790B 1.582A 1.582A 1.670 +.030 1.640 2550 ---- 1.821B 1.610A 1.610A 1.699 +.029 1.670 3 2555 ---- 1.852B 1.639A 1.639A 1.729 +.029 1.700 2560 ---- 1.884B 1.668A 1.668A 1.759 +.029 1.730 2565 ---- 1.915B 1.698A 1.698A 1.789 +.029 1.760 2570 ---- 1.947B 1.727A 1.727A 1.819 +.028 1.791 2575 ---- 1.980B 1.756A 1.756A 1.850 +.028 1.822 1 2580 ---- 2.012B 1.786A 1.786A 1.880 +.027 1.853 2585 ---- 2.045B 1.816A 1.816A 1.912 +.028 1.884 2590 ---- 2.078B 1.847A 1.847A 1.943 +.027 1.916 2595 ---- 2.110B 1.877A 1.877A 1.975 +.027 1.948 2600 1.996 2.145B 1.908A 2.145B 2.006 +.026 1 1.980 1 32 2605 2.095 2.177B 1.940A 1.999A 2.038 +.026 2 2.012 2610 2.128 2.212B 1.971A 2.031A 2.071 +.026 2 2.045 2615 ---- 2.246B 2.003A 2.003A 2.103 +.026 2.077 2620 2.195 2.281B 2.034A 2.095A 2.136 +.026 2 2.110 2625 ---- 2.315B 2.066A 2.066A 2.169 +.026 2.143 3 2630 ---- 2.350B 2.099A 2.099A 2.203 +.026 2.177 2635 ---- 2.385B 2.131A 2.131A 2.236 +.026 2.210 2650 ---- 2.491B 2.230A 2.230A 2.338 +.026 2.312 5 2675 ---- 2.673B 2.400A 2.400A 2.512 +.026 2.486 3 2700 2.685 2.859B 2.575A 2.689B 2.692 +.028 1 2.664 3 2725 ---- 3.049B 2.756A 2.756A 2.876 +.028 2.848 1 2750 3.057 3.244B 2.940A 3.063B 3.065 +.028 1 3.037 1 2775 3.246 3.442B 3.130A 3.191A 3.258 +.028 1 3.230 2800 ---- 3.644B 3.324A 3.324A 3.455 +.028 3.427 2 2825 ---- 3.849B 3.521A 3.521A 3.657 +.030 3.627 1 2850 ---- 4.058B 3.722A 3.722A 3.861 +.029 3.832 2875 ---- 4.269B 3.926A 3.926A 4.069 +.030 4.039 1 2900 ---- 4.483B 4.134A 4.134A 4.279 +.029 4.250 2925 ---- 4.699B 4.344A 4.344A 4.493 +.030 4.463 2 2950 ---- 4.918B 4.557A 4.557A 4.709 +.030 4.679 2975 ---- 5.139B 4.773A 4.773A 4.927 +.030 4.897 2 3000 ---- 5.362B 4.991A 4.991A 5.148 +.031 5.117 178 3025 ---- 5.587B 5.211A 5.211A 5.371 +.031 5.340 3050 ---- 5.814B 5.433A 5.433A 5.595 +.031 5.564 1 3075 ---- 6.043B 5.657A 5.657A 5.821 +.031 5.790 3100 ---- 6.273B 5.883A 5.883A 6.049 +.032 6.017 1 3125 ---- 6.504B 6.110A 6.110A 6.279 +.033 6.246 1 3150 ---- 6.736B 6.338A 6.338A 6.510 +.033 6.477 1 3175 ---- 6.970B 6.568A 6.568A 6.742 +.033 6.709 3200 ---- 7.205B 6.800A 6.800A 6.975 +.034 6.941 1 3225 ---- 7.441B 7.032A 7.032A 7.210 +.034 7.176 3250 ---- 7.678B 7.266A 7.266A 7.445 +.034 7.411 3275 ---- 7.916B 7.501A 7.501A 7.682 +.035 7.647 3300 ---- 8.155B 7.737A 7.737A 7.919 +.035 7.884 3325 ---- 8.394B 7.973A 7.973A 8.158 +.037 8.121 3350 ---- 8.634B 8.211A 8.211A 8.397 +.037 8.360 3375 ---- 8.875B 8.449A 8.449A 8.637 +.038 8.599 3400 ---- 9.116B 8.688A 8.688A 8.877 +.038 8.839 1 3425 ---- 9.358B 8.927A 8.927A 9.119 +.040 9.079 1 3450 ---- 9.601B 9.167A 9.167A 9.360 +.039 9.321 3475 ---- 9.844B 9.408A 9.408A 9.603 +.041 9.562 1 3500 ---- 10.087B 9.650A 9.650A 9.846 +.042 9.804 1 3525 ---- 10.331B 9.891A 9.891A 10.089 +.042 10.047 2 3550 ---- 10.575B 10.133A 10.133A 10.333 +.043 10.290 1 3575 ---- 10.820B 10.376A 10.376A 10.577 +.043 10.534 2 3600 ---- 11.064B 10.619A 10.619A 10.821 +.044 10.777 3 3625 ---- 11.310B 10.863A 10.863A 11.066 +.044 11.022 2 3650 ---- 11.555B 11.107A 11.107A 11.311 +.045 11.266 5 3675 ---- 11.787B 11.351A 11.351A 11.557 +.046 11.511 3 3700 ---- 11.900B 11.596A 11.596A 11.803 +.047 11.756 5 3725 ---- 12.096B 11.841A 11.841A 12.049 +.047 12.002 2 3750 ---- 12.268B 12.086A 12.086A 12.295 +.048 12.247 3775 ---- ---- 12.331A 12.331A 12.541 +.048 12.493 3800 ---- ---- ---- ---- 12.788 +.048 12.740 3825 ---- ---- ---- ---- 13.035 +.049 12.986 3850 ---- ---- ---- ---- 13.282 +.049 13.233 3875 ---- ---- ---- ---- 13.529 +.050 13.479 3900 ---- ---- ---- ---- 13.777 +.051 13.726 3925 ---- ---- ---- ---- 14.024 +.050 13.974 3950 ---- ---- ---- ---- 14.272 +.051 14.221 3975 ---- ---- ---- ---- 14.520 +.051 14.469 4000 ---- ---- ---- ---- 14.768 +.052 14.716 4025 ---- ---- ---- ---- 15.016 +.052 14.964 4050 ---- ---- ---- ---- 15.265 +.053 15.212 4075 ---- ---- ---- ---- 15.513 +.053 15.460 4500 ---- ---- ---- ---- 19.752 +.058 19.694 5000 ---- ---- ---- ---- 24.752 +.058 24.694 6000 ---- ---- ---- ---- 34.752 +.058 34.694 7000 ---- ---- ---- ---- 44.752 +.058 44.694 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.752 +.058 54.694 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.752 +.058 64.694 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 +.001 .002 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 +.001 .004 2 1325 ---- ---- ---- ---- .006 +.001 .005 1350 ---- ---- ---- ---- .007 +.001 .006 1375 ---- ---- ---- ---- .008 +.001 .007 1400 ---- ---- ---- ---- .009 +.001 .008 1425 ---- ---- ---- ---- .011 +.002 .009 1450 ---- ---- ---- ---- .012 +.002 .010 1475 ---- ---- ---- ---- .014 +.002 .012 1500 ---- ---- ---- ---- .016 +.002 .014 1525 ---- ---- ---- ---- .018 +.002 .016 7 1550 ---- ---- ---- ---- .020 +.002 .018 1 1575 ---- ---- ---- ---- .023 +.003 .020 1600 ---- ---- ---- ---- .026 +.003 .023 1 1625 ---- ---- ---- ---- .030 +.004 .026 1650 ---- ---- ---- ---- .033 +.003 .030 4 1675 ---- ---- ---- ---- .038 +.004 .034 6 1700 ---- ---- ---- ---- .042 +.004 .038 2 1725 ---- ---- ---- ---- .048 +.004 .044 1750 ---- ---- ---- ---- .054 +.004 .050 23 1775 ---- .057B ---- .057B .061 +.005 .056 5 1800 ---- .065B ---- .065B .069 +.005 .064 2 12 1825 ---- .075B ---- .075B .078 +.005 .073 1850 ---- .087B ---- .087B .089 +.006 .083 5 1875 ---- .099B ---- .099B .101 +.006 .095 1900 ---- .113B ---- .113B .114 +.007 .107 132 1925 ---- .130B ---- .130B .129 +.007 .122 4 1950 ---- .148B ---- .148B .146 +.008 .138 2 1975 ---- .167B ---- .167B .166 +.010 .156 2000 ---- .189B ---- .189B .187 +.011 .176 4 2025 ---- .214B ---- .214B .212 +.014 .198 2050 ---- .242B .222A .242B .239 +.016 .223 2 2075 ---- .275B .249A .275B .269 +.018 .251 5 6 2100 ---- .311B .280A .311B .302 +.019 .283 4 2125 ---- .350B .314A .350B .339 +.021 .318 4 2150 ---- .394B .353A .394B .381 +.023 .358 2175 ---- .444B .396A .444B .427 +.025 .402 2 2200 ---- .500B .444A .500B .477 +.025 1 .452 34 2225 ---- .561B .498A .498A .533 +.026 .507 2 2250 ---- .629B .557A .557A .595 +.028 .567 1 2275 ---- .703B .622A .622A .662 +.028 .634 2300 ---- .783B .693A .693A .736 +.029 .707 2325 ---- .871B .771A .771A .817 +.031 .786 1 2350 ---- .962B .855A .855A .904 +.031 .873 2375 ---- 1.063B .948A .948A .998 +.032 .966 2400 ---- 1.171B 1.048A 1.048A 1.099 +.033 1.066 20 2425 ---- 1.286B 1.151A 1.151A 1.207 +.034 1.173 2450 ---- 1.408B 1.261A 1.261A 1.321 +.034 1.287 2475 ---- 1.537B 1.376A 1.376A 1.443 +.036 1.407 2500 ---- 1.672B 1.499A 1.499A 1.571 +.037 1.534 50 50 2525 ---- 1.813B 1.628A 1.628A 1.705 +.037 1.668 10 11 2550 ---- 1.961B 1.763A 1.763A 1.845 +.037 1.808 2575 ---- 2.115B 1.905A 1.905A 1.992 +.037 1.955 2600 ---- 2.274B 2.052A 2.052A 2.144 +.037 2.107 2625 2.358 2.438B 2.205A 2.262A 2.302 +.037 3 2.265 5 2650 ---- 2.608B 2.364A 2.364A 2.464 +.036 2.428 2675 ---- 2.782B 2.528A 2.528A 2.632 +.036 2.596 2700 ---- 2.961B 2.697A 2.697A 2.805 +.036 2.769 2725 ---- 3.143B 2.871A 2.871A 2.982 +.035 2.947 2750 ---- 3.330B 3.049A 3.049A 3.164 +.035 3.129 2775 ---- 3.521B 3.232A 3.232A 3.350 +.035 3.315 2800 ---- 3.715B 3.418A 3.418A 3.539 +.034 3.505 2825 ---- 3.912B 3.608A 3.608A 3.732 +.034 3.698 2850 ---- 4.112B 3.802A 3.802A 3.928 +.033 3.895 2875 ---- 4.315B 3.998A 3.998A 4.128 +.033 4.095 2900 ---- 4.520B 4.198A 4.198A 4.330 +.033 4.297 2925 ---- 4.728B 4.400A 4.400A 4.535 +.032 4.503 2950 ---- 4.939B 4.606A 4.606A 4.743 +.032 4.711 2975 ---- 5.151B 4.813A 4.813A 4.952 +.031 4.921 3000 ---- 5.366B 5.023A 5.023A 5.164 +.030 5.134 3025 ---- 5.583B 5.235A 5.235A 5.379 +.031 5.348 3050 ---- 5.801B 5.449A 5.449A 5.595 +.030 5.565 3075 ---- 6.022B 5.665A 5.665A 5.813 +.030 5.783 3100 ---- 6.244B 5.883A 5.883A 6.032 +.029 6.003 3125 ---- 6.468B 6.103A 6.103A 6.254 +.029 6.225 3150 ---- 6.693B 6.325A 6.325A 6.477 +.029 6.448 3175 ---- 6.919B 6.547A 6.547A 6.701 +.028 6.673 3200 ---- 7.147B 6.772A 6.772A 6.927 +.028 6.899 3 3225 ---- 7.376B 6.998A 6.998A 7.155 +.029 7.126 3250 ---- 7.607B 7.224A 7.224A 7.383 +.029 7.354 3275 ---- 7.838B 7.453A 7.453A 7.613 +.029 7.584 3300 ---- 8.071B 7.682A 7.682A 7.844 +.029 7.815 3325 ---- 8.304B 7.912A 7.912A 8.076 +.029 8.047 3350 ---- 8.539B 8.144A 8.144A 8.310 +.030 8.280 3375 ---- 8.774B 8.376A 8.376A 8.544 +.031 8.513 3400 ---- 9.010B 8.610A 8.610A 8.779 +.031 8.748 3425 ---- 9.247B 8.844A 8.844A 9.014 +.031 8.983 3450 ---- 9.485B 9.079A 9.079A 9.251 +.031 9.220 3475 ---- ---- ---- 9.322A 9.488 ---- ---- 3500 ---- ---- ---- 9.558A 9.726 ---- ---- 3525 ---- ---- ---- 9.795A 9.965 ---- ---- 3550 ---- ---- ---- 10.033A 10.204 ---- ---- SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.546 +.053 74.493 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .004 +.001 .003 1175 ---- ---- ---- ---- .004 UNCH .004 1200 ---- ---- ---- ---- .005 +.001 .004 4 1225 ---- ---- ---- ---- .006 +.001 .005 1250 ---- ---- ---- ---- .007 +.001 .006 1275 ---- ---- ---- ---- .008 +.001 .007 1300 ---- ---- ---- ---- .010 +.002 .008 1325 ---- ---- ---- ---- .011 +.001 .010 1350 ---- ---- ---- ---- .013 +.002 .011 1375 ---- ---- ---- ---- .015 +.002 .013 1400 ---- ---- ---- ---- .017 +.002 .015 300 1425 ---- ---- ---- ---- .020 +.002 .018 1450 ---- ---- ---- ---- .023 +.003 .020 250 1475 ---- ---- ---- ---- .026 +.003 .023 1500 ---- ---- ---- ---- .030 +.003 .027 244 1525 ---- ---- ---- ---- .034 +.004 .030 1550 ---- ---- ---- ---- .038 +.004 .034 5 1575 ---- ---- ---- ---- .043 +.004 .039 1 1600 ---- ---- ---- ---- .049 +.005 .044 1625 ---- ---- ---- ---- .055 +.005 .050 1650 ---- ---- ---- ---- .062 +.006 .056 100 1675 ---- ---- ---- ---- .069 +.006 .063 1 1 1700 ---- ---- ---- ---- .078 +.007 .071 3 5 1725 ---- .081B ---- .081B .087 +.008 .079 1750 ---- .092B ---- .092B .097 +.008 .089 301 1775 ---- .104B ---- .104B .109 +.009 .100 5 1800 ---- .118B ---- .118B .121 +.009 .112 150 1825 ---- .134B ---- .134B .135 +.010 .125 19 1850 ---- .150B ---- .150B .151 +.012 .139 186 188 1875 ---- .169B ---- .169B .168 +.012 .156 127 1900 ---- .188B ---- .188B .187 +.013 .174 450 1925 ---- .211B ---- .211B .209 +.015 .194 6 1950 .219 .235B .219 .235B .232 +.016 10 .216 3 6 1975 .249 .262B .247A .262B .258 +.018 5 .240 2000 ---- .291B ---- .291B .287 +.019 .268 457 2025 ---- .325B ---- .325B .318 +.020 .298 2050 ---- .362B ---- .362B .353 +.022 .331 35 2075 ---- .402B ---- .402B .392 +.024 .368 1 2100 ---- .447B ---- .447B .434 +.025 .409 140 2125 ---- .496B ---- .496B .481 +.027 .454 72 2150 ---- .550B ---- .550B .532 +.029 .503 229 2175 ---- .610B ---- .610B .587 +.030 .557 8 2200 ---- .675B .615A .675B .647 +.031 .616 66 249 2225 ---- .746B .678A .746B .713 +.032 .681 2250 ---- .821B .746A .746A .784 +.033 .751 4 75 2275 ---- .904B .820A .820A .861 +.034 .827 2300 ---- .992B .900A .900A .944 +.035 .909 4 17 2325 ---- 1.083B .986A .986A 1.032 +.035 .997 2350 ---- 1.184B 1.078A 1.078A 1.127 +.036 1.091 1 2375 ---- 1.291B 1.177A 1.177A 1.228 +.037 1.191 3 2400 ---- 1.404B 1.281A 1.281A 1.335 +.038 1.297 10 2425 ---- 1.524B 1.391A 1.391A 1.449 +.039 1.410 8 2450 ---- 1.650B 1.504A 1.504A 1.568 +.040 1.528 110 2475 ---- 1.781B 1.626A 1.626A 1.693 +.040 1.653 2500 ---- 1.919B 1.753A 1.753A 1.824 +.041 1.783 125 250 2525 ---- 2.062B 1.886A 1.886A 1.961 +.042 1.919 5 2550 ---- 2.210B 2.023A 2.023A 2.103 +.042 2.061 75 2575 ---- 2.364B 2.167A 2.167A 2.251 +.042 2.209 2600 ---- 2.524B 2.315A 2.315A 2.404 +.043 2.361 9 2625 ---- 2.686B 2.469A 2.469A 2.561 +.042 2.519 1 2650 ---- 2.854B 2.628A 2.628A 2.724 +.042 2.682 1 2675 ---- 3.027B 2.791A 2.791A 2.891 +.042 2.849 20 2700 3.037 3.203B 2.959A 3.202B 3.062 +.041 8 3.021 2725 ---- 3.383B 3.131A 3.131A 3.237 +.041 3.196 2750 ---- 3.567B 3.307A 3.307A 3.416 +.040 3.376 1 2775 ---- 3.755B 3.487A 3.487A 3.599 +.040 3.559 2800 ---- 3.945B 3.671A 3.671A 3.785 +.039 3.746 15 2825 ---- 4.139B 3.858A 3.858A 3.975 +.038 3.937 2850 ---- 4.335B 4.048A 4.048A 4.167 +.037 4.130 1 2875 ---- 4.534B 4.241A 4.241A 4.362 +.036 4.326 2900 ---- 4.735B 4.437A 4.437A 4.560 +.035 4.525 2925 ---- 4.939B 4.635A 4.635A 4.761 +.035 4.726 2950 ---- 5.144B 4.836A 4.836A 4.964 +.034 4.930 2975 ---- 5.352B 5.039A 5.039A 5.169 +.033 5.136 3000 ---- 5.562B 5.245A 5.245A 5.376 +.032 5.344 33 3025 ---- 5.774B 5.452A 5.452A 5.586 +.032 5.554 3050 ---- 5.987B 5.662A 5.662A 5.797 +.031 5.766 3075 ---- 6.202B 5.873A 5.873A 6.010 +.031 5.979 3100 ---- 6.418B 6.086A 6.086A 6.224 +.030 6.194 3125 ---- 6.637B 6.301A 6.301A 6.440 +.029 6.411 3150 ---- 6.856B 6.517A 6.517A 6.658 +.029 6.629 3175 ---- 7.078B 6.735A 6.735A 6.877 +.029 6.848 3200 ---- 7.300B 6.954A 6.954A 7.097 +.028 7.069 2 7 3225 ---- 7.524B 7.175A 7.175A 7.319 +.028 7.291 3250 ---- 7.749B 7.397A 7.397A 7.542 +.027 7.515 17 3275 ---- 7.975B 7.620A 7.620A 7.767 +.028 7.739 3300 ---- 8.202B 7.844A 7.844A 7.992 +.027 7.965 3325 ---- 8.431B 8.070A 8.070A 8.219 +.027 8.192 3350 ---- 8.660B 8.296A 8.296A 8.446 +.026 8.420 3375 ---- 8.891B 8.524A 8.524A 8.675 +.026 8.649 3400 ---- 9.122B 8.752A 8.752A 8.905 +.027 8.878 3425 ---- 9.354B 8.981A 8.981A 9.135 +.026 9.109 3450 ---- 9.587B 9.212A 9.212A 9.367 +.026 9.341 3475 ---- 9.821B 9.443A 9.443A 9.599 +.026 9.573 3500 ---- 10.056B 9.675A 9.675A 9.832 +.026 9.806 3 3525 ---- ---- ---- 9.918A 10.066 ---- ---- 3550 ---- ---- ---- 10.152A 10.301 ---- ---- 3600 ---- 11.001B 10.611A 10.611A 10.773 +.027 10.746 4000 ---- 14.865B 14.441A 14.441A 14.625 +.036 14.589 2 4500 ---- ---- ---- ---- 19.555 +.048 19.507 5000 ---- ---- ---- ---- 24.546 +.053 24.493 6000 ---- ---- ---- ---- 34.546 +.053 34.493 7000 ---- ---- ---- ---- 44.546 +.053 44.493 8000 ---- ---- ---- ---- 54.546 +.053 54.493 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.546 +.053 64.493 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .024 +.001 .023 1425 ---- ---- ---- ---- .027 +.001 .026 1450 ---- ---- ---- ---- .031 +.001 .030 1475 ---- ---- ---- ---- .036 +.002 .034 1500 ---- ---- ---- ---- .041 +.003 .038 1525 ---- ---- ---- ---- .046 +.003 .043 1550 ---- ---- ---- ---- .052 +.003 .049 1575 ---- ---- ---- ---- .059 +.004 .055 1600 ---- ---- ---- ---- .066 +.004 .062 1625 ---- ---- ---- ---- .074 +.004 .070 1650 ---- ---- ---- ---- .083 +.005 .078 1675 ---- ---- ---- ---- .093 +.005 .088 1700 ---- ---- ---- ---- .103 +.005 .098 1725 ---- ---- ---- ---- .115 +.006 .109 1750 ---- .122B ---- .122B .128 +.007 .121 1775 ---- .136B ---- .136B .142 +.008 .134 1800 ---- .152B ---- .152B .158 +.009 .149 1825 ---- .170B ---- .170B .175 +.010 .165 1850 ---- .189B ---- .189B .193 +.010 .183 1875 ---- .210B ---- .210B .214 +.012 .202 1900 ---- .233B ---- .233B .236 +.012 .224 1925 ---- .259B ---- .259B .260 +.013 .247 1950 ---- .286B ---- .286B .287 +.014 .273 1975 ---- .317B ---- .317B .316 +.015 .301 2000 ---- .351B ---- .351B .348 +.016 .332 2025 ---- .387B ---- .387B .383 +.017 .366 2050 ---- .427B ---- .427B .421 +.018 .403 2075 ---- .471B ---- .471B .462 +.019 .443 2100 ---- .519B .486A .519B .507 +.020 .487 2125 ---- .571B .533A .571B .557 +.022 .535 2150 ---- .628B .584A .628B .610 +.024 .586 2175 ---- .689B .639A .689B .668 +.025 .643 17 2200 ---- .756B .699A .756B .730 +.027 .703 2225 ---- .827B .764A .827B .797 +.028 .769 50 50 2250 ---- .904B .833A .904B .869 +.030 .839 2275 ---- .985B .908A .908A .946 +.031 .915 2300 ---- 1.073B .988A .988A 1.029 +.033 .996 2325 ---- 1.166B 1.074A 1.074A 1.117 +.034 1.083 2350 ---- 1.261B 1.165A 1.165A 1.210 +.035 1.175 2375 ---- 1.365B 1.262A 1.262A 1.309 +.036 1.273 2400 ---- 1.476B 1.369A 1.369A 1.414 +.037 1.377 2425 ---- 1.592B 1.475A 1.475A 1.524 +.038 1.486 2450 ---- 1.713B 1.587A 1.587A 1.640 +.039 1.601 2475 ---- 1.840B 1.704A 1.704A 1.761 +.039 1.722 2500 ---- 1.973B 1.827A 1.827A 1.888 +.040 1.848 2525 ---- 2.110B 1.955A 1.955A 2.020 +.040 1.980 1 1 2550 ---- 2.253B 2.088A 2.088A 2.157 +.040 2.117 2575 ---- 2.401B 2.226A 2.226A 2.299 +.040 2.259 2600 ---- 2.553B 2.369A 2.369A 2.447 +.041 2.406 2625 ---- 2.710B 2.517A 2.517A 2.599 +.041 2.558 2650 ---- 2.872B 2.670A 2.670A 2.755 +.040 2.715 2675 ---- 3.038B 2.827A 2.827A 2.916 +.041 2.875 2700 ---- 3.207B 2.988A 2.988A 3.081 +.040 3.041 2725 ---- 3.381B 3.154A 3.154A 3.250 +.040 3.210 2750 ---- 3.558B 3.324A 3.324A 3.423 +.040 3.383 2775 ---- 3.739B 3.497A 3.497A 3.600 +.040 3.560 2800 ---- 3.923B 3.674A 3.674A 3.779 +.039 3.740 2825 ---- 4.110B 3.854A 3.854A 3.962 +.039 3.923 2850 ---- 4.299B 4.038A 4.038A 4.148 +.038 4.110 2875 ---- 4.492B 4.225A 4.225A 4.337 +.038 4.299 2900 ---- 4.687B 4.414A 4.414A 4.528 +.036 4.492 2925 ---- 4.885B 4.606A 4.606A 4.723 +.036 4.687 2950 ---- 5.085B 4.801A 4.801A 4.919 +.035 4.884 2975 ---- 5.287B 4.999A 4.999A 5.118 +.034 5.084 3000 ---- 5.491B 5.198A 5.198A 5.320 +.034 5.286 3025 ---- 5.697B 5.400A 5.400A 5.523 +.032 5.491 3050 ---- 5.905B 5.604A 5.604A 5.729 +.032 5.697 3075 ---- 6.115B 5.810A 5.810A 5.936 +.031 5.905 3100 ---- 6.327B 6.017A 6.017A 6.145 +.030 6.115 3125 ---- 6.540B 6.226A 6.226A 6.356 +.030 6.326 3150 ---- 6.754B 6.437A 6.437A 6.569 +.030 6.539 3175 ---- 6.970B 6.650A 6.650A 6.783 +.030 6.753 3200 ---- 7.188B 6.864A 6.864A 6.998 +.029 6.969 3225 ---- 7.406B 7.079A 7.079A 7.215 +.029 7.186 3250 ---- 7.626B 7.296A 7.296A 7.433 +.029 7.404 3275 ---- 7.848B 7.514A 7.514A 7.652 +.028 7.624 3300 ---- 8.070B 7.734A 7.734A 7.872 +.027 7.845 3325 ---- 8.294B 7.955A 7.955A 8.093 +.027 8.066 3350 ---- 8.518B 8.176A 8.176A 8.316 +.026 8.290 3375 ---- 8.744B 8.399A 8.399A 8.540 +.026 8.514 3400 ---- 8.971B 8.623A 8.623A 8.765 +.026 8.739 3425 ---- 9.199B 8.848A 8.848A 8.991 +.025 8.966 1 1 3450 ---- 9.428B 9.074A 9.074A 9.218 +.025 9.193 3475 ---- 9.657B 9.301A 9.301A 9.445 +.023 9.422 3500 ---- 9.887B 9.529A 9.529A 9.674 +.023 9.651 3525 ---- ---- ---- 9.799A 9.904 ---- ---- 3550 ---- ---- ---- 10.029A 10.135 ---- ---- 3575 ---- ---- ---- 10.259A 10.366 ---- ---- SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .007 +.001 .006 1 10000 ---- ---- ---- ---- 74.248 +.048 74.200 1025 ---- ---- ---- ---- .008 +.001 .007 1050 ---- ---- ---- ---- .009 +.001 .008 1075 ---- ---- ---- ---- .011 +.002 .009 1100 ---- ---- ---- ---- .012 +.001 .011 1125 ---- ---- ---- ---- .014 +.001 .013 1150 ---- ---- ---- ---- .016 +.001 .015 1175 ---- ---- ---- ---- .019 +.002 .017 1200 ---- ---- ---- ---- .021 +.001 .020 1 1225 ---- ---- ---- ---- .024 +.002 .022 400 1250 ---- ---- ---- ---- .027 +.001 .026 1275 ---- ---- ---- ---- .031 +.002 .029 1300 ---- ---- ---- ---- .035 +.002 .033 1325 ---- ---- ---- ---- .039 +.002 .037 1350 ---- ---- ---- ---- .044 +.002 .042 1 1375 ---- ---- ---- ---- .049 +.002 .047 201 1400 ---- ---- ---- ---- .055 +.003 1 .052 1 1425 ---- ---- ---- ---- .061 +.003 .058 1450 ---- ---- ---- ---- .068 +.003 .065 200 1475 ---- ---- ---- ---- .075 +.003 .072 1500 ---- ---- ---- ---- .083 +.003 1 .080 3 1525 ---- ---- ---- ---- .092 +.003 .089 1550 ---- ---- ---- ---- .101 +.003 .098 2 1575 ---- ---- ---- ---- .112 +.003 .109 1600 ---- ---- ---- ---- .123 +.003 .120 134 1625 ---- ---- ---- ---- .136 +.004 .132 1650 ---- ---- ---- ---- .149 +.003 1 .146 9 1675 ---- ---- ---- ---- .164 +.004 .160 1700 ---- ---- ---- ---- .180 +.003 .177 4 1725 ---- ---- ---- ---- .198 +.004 .194 1750 ---- ---- ---- ---- .217 +.004 .213 4 1775 ---- ---- ---- ---- .238 +.004 .234 10 1800 ---- ---- ---- ---- .260 +.004 .256 227 1825 ---- ---- ---- ---- .285 +.004 .281 6 1850 ---- ---- ---- ---- .312 +.005 2 .307 100 1875 ---- ---- ---- ---- .341 +.005 .336 9 1900 ---- ---- ---- ---- .372 +.005 .367 68 1925 ---- .401B ---- .401B .406 +.006 .400 124 1950 ---- .439B ---- .439B .442 +.005 .437 29 1975 ---- .480B ---- .480B .482 +.007 .475 1 2000 ---- .524B ---- .524B .524 +.007 .517 89 2025 ---- .571B ---- .571B .570 +.008 .562 10 2050 .603 .623B .603 .623B .619 +.009 18 .610 2 2075 ---- .678B .660A .678B .671 +.009 .662 2100 ---- .737B .715A .737B .728 +.010 .718 153 2125 ---- .800B .773A .800B .788 +.011 .777 110 2150 ---- .868B .836A .868B .852 +.011 .841 2175 ---- .940B .903A .940B .921 +.012 .909 2200 ---- 1.017B .974A 1.017B .994 +.013 .981 76 2225 ---- 1.098B 1.050A 1.098B 1.072 +.014 1.058 20 2250 ---- 1.185B 1.131A 1.185B 1.155 +.015 1.140 14 2275 ---- 1.276B 1.216A 1.276B 1.242 +.015 1.227 225 2300 ---- 1.373B 1.307A 1.373B 1.335 +.016 1.319 146 2325 ---- 1.468B 1.402A 1.468B 1.432 +.016 1.416 100 2350 ---- 1.575B 1.509A 1.509A 1.535 +.017 1.518 2375 ---- 1.687B 1.615A 1.687B 1.642 +.017 1.625 100 2400 ---- 1.804B 1.725A 1.804B 1.755 +.018 1.737 10 2425 ---- 1.926B 1.841A 1.926B 1.872 +.019 1.853 7 2450 ---- 2.052B 1.961A 1.961A 1.994 +.019 1.975 2475 ---- 2.184B 2.086A 2.086A 2.121 +.020 2.101 26 2500 ---- 2.320B 2.216A 2.216A 2.252 +.019 2.233 1 18 2525 ---- 2.461B 2.351A 2.351A 2.388 +.020 2.368 6 2550 ---- 2.606B 2.490A 2.490A 2.529 +.020 2.509 2575 ---- 2.755B 2.626A 2.626A 2.673 +.020 2.653 2600 ---- 2.908B 2.781A 2.781A 2.822 +.020 2.802 2625 ---- 3.066B 2.933A 2.933A 2.975 +.020 2.955 2650 ---- 3.226B 3.088A 3.088A 3.131 +.019 3.112 2675 ---- 3.391B 3.246A 3.246A 3.292 +.019 3.273 2700 ---- 3.559B 3.407A 3.407A 3.455 +.018 3.437 2725 ---- 3.730B 3.572A 3.572A 3.623 +.018 3.605 2750 ---- 3.905B 3.741A 3.741A 3.793 +.017 3.776 2775 ---- 4.083B 3.912A 3.912A 3.967 +.016 3.951 2800 ---- 4.263B 4.087A 4.087A 4.144 +.015 4.129 1 2825 ---- 4.447B 4.264A 4.264A 4.324 +.015 4.309 2850 ---- 4.633B 4.445A 4.445A 4.507 +.015 4.492 2875 ---- 4.821B 4.628A 4.628A 4.692 +.014 4.678 2900 ---- 5.013B 4.814A 4.814A 4.880 +.013 4.867 2925 ---- 5.206B 5.002A 5.002A 5.070 +.012 5.058 2950 ---- 5.402B 5.193A 5.193A 5.263 +.012 5.251 2975 ---- 5.599B 5.386A 5.386A 5.458 +.012 5.446 3000 5.573 5.799B 5.573 5.616A 5.655 +.012 2 5.643 13 3025 ---- 6.001B 5.778A 5.778A 5.854 +.011 5.843 3050 ---- 6.205B 5.977A 5.977A 6.054 +.010 6.044 3075 ---- 6.410B 6.178A 6.178A 6.257 +.010 6.247 3100 ---- 6.617B 6.381A 6.381A 6.462 +.011 6.451 3125 ---- 6.825B 6.585A 6.585A 6.668 +.010 6.658 3150 ---- 7.036B 6.791A 6.791A 6.876 +.010 6.866 3175 ---- 7.247B 6.999A 6.999A 7.085 +.010 7.075 3200 ---- 7.460B 7.208A 7.208A 7.296 +.010 7.286 3225 ---- 7.674B 7.419A 7.419A 7.508 +.010 7.498 3250 ---- 7.890B 7.630A 7.630A 7.722 +.010 7.712 3275 ---- 8.107B 7.843A 7.843A 7.936 +.010 7.926 15 3300 ---- 8.324B 8.058A 8.058A 8.152 +.010 8.142 3325 ---- 8.543B 8.273A 8.273A 8.369 +.009 8.360 3350 ---- 8.764B 8.490A 8.490A 8.588 +.010 8.578 3375 ---- 8.985B 8.708A 8.708A 8.807 +.010 8.797 3400 ---- 9.207B 8.927A 8.927A 9.027 +.009 9.018 3425 ---- 9.430B 9.147A 9.147A 9.249 +.010 9.239 3450 ---- 9.654B 9.368A 9.368A 9.471 +.010 9.461 3475 ---- 9.879B 9.590A 9.590A 9.694 +.010 9.684 3500 ---- 10.105B 9.812A 9.812A 9.918 +.010 9.908 3525 ---- 10.332B 10.036A 10.036A 10.143 +.010 10.133 3550 ---- 10.559B 10.260A 10.260A 10.368 +.009 10.359 3575 ---- 10.787B 10.486A 10.486A 10.595 +.010 10.585 3600 ---- 11.016B 10.712A 10.712A 10.822 +.010 10.812 3625 ---- 11.245B 10.938A 10.938A 11.050 +.010 11.040 3650 ---- 11.476B 11.166A 11.166A 11.278 +.009 11.269 3675 ---- 11.707B 11.394A 11.394A 11.508 +.010 11.498 3700 ---- 11.938B 11.623A 11.623A 11.737 +.009 11.728 3725 ---- 12.170B 11.852A 11.852A 11.968 +.010 11.958 3750 ---- 12.403B 12.082A 12.082A 12.199 +.010 12.189 3775 ---- 12.636B 12.313A 12.313A 12.431 +.010 12.421 3800 ---- 12.870B 12.544A 12.544A 12.663 +.010 12.653 3825 ---- 13.104B 12.776A 12.776A 12.896 +.010 12.886 3850 ---- 13.339B 13.009A 13.009A 13.130 +.011 13.119 3875 ---- 13.574B 13.242A 13.242A 13.364 +.011 13.353 3900 ---- 13.810B 13.475A 13.475A 13.598 +.011 13.587 3925 ---- 14.046B 13.709A 13.709A 13.833 +.011 13.822 3950 ---- 14.283B 13.943A 13.943A 14.069 +.012 14.057 3975 ---- 14.520B 14.178A 14.178A 14.305 +.012 14.293 4000 ---- 14.758B 14.413A 14.413A 14.541 +.012 14.529 4025 ---- 14.996B 14.649A 14.649A 14.779 +.013 14.766 4050 ---- 15.234B 14.885A 14.885A 15.016 +.013 15.003 4075 ---- 15.473B 15.122A 15.122A 15.254 +.014 15.240 4500 ---- 19.581B 19.197A 19.197A 19.354 +.025 19.329 1 5000 ---- ---- ---- ---- 24.268 +.037 24.231 6000 ---- ---- ---- ---- 34.248 +.048 34.200 7000 ---- ---- ---- ---- 44.248 +.048 44.200 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.248 +.048 49.200 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.248 +.048 54.200 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .003 +.001 .002 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 64.248 +.048 64.200 925 ---- ---- ---- ---- .004 +.001 .003 950 ---- ---- ---- ---- .005 +.001 .004 975 ---- ---- ---- ---- .006 +.001 .005 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.968 +.028 73.940 1100 ---- ---- ---- ---- .031 +.003 .028 1125 ---- ---- ---- ---- .035 +.004 .031 1150 ---- ---- ---- ---- .039 +.004 .035 1175 ---- ---- ---- ---- .044 +.004 .040 1200 ---- ---- ---- ---- .049 +.004 .045 1225 ---- ---- ---- ---- .054 +.004 .050 1250 ---- ---- ---- ---- .060 +.004 .056 1275 ---- ---- ---- ---- .066 +.004 .062 1300 ---- ---- ---- ---- .073 +.004 .069 1325 ---- ---- ---- ---- .081 +.005 .076 1350 ---- ---- ---- ---- .089 +.005 .084 1375 ---- ---- ---- ---- .097 +.005 .092 1400 ---- ---- ---- ---- .106 +.004 .102 1425 ---- ---- ---- ---- .116 +.005 .111 1450 ---- ---- ---- ---- .127 +.005 .122 1475 ---- ---- ---- ---- .138 +.005 .133 1500 ---- ---- ---- ---- .150 +.004 .146 1525 ---- ---- ---- ---- .164 +.005 .159 1550 ---- ---- ---- ---- .178 +.004 .174 1575 ---- ---- ---- ---- .193 +.004 .189 1600 ---- ---- ---- ---- .210 +.004 .206 1625 ---- ---- ---- ---- .228 +.004 .224 1 1 1650 ---- ---- ---- ---- .248 +.005 .243 1675 ---- ---- ---- ---- .269 +.005 .264 1700 ---- ---- ---- ---- .292 +.005 .287 1725 ---- ---- ---- ---- .316 +.005 .311 1750 ---- ---- ---- ---- .343 +.006 .337 1775 ---- ---- ---- ---- .371 +.006 .365 1 1 1800 ---- ---- ---- ---- .402 +.007 .395 1825 ---- ---- ---- ---- .435 +.008 .427 1850 ---- ---- ---- ---- .470 +.009 .461 1875 ---- ---- ---- ---- .508 +.010 .498 1900 ---- .539B ---- .539B .548 +.010 .538 1925 ---- .583B ---- .582B .591 +.011 .580 1950 ---- .631B ---- .631B .637 +.012 .625 1975 ---- .681B ---- .681B .686 +.014 .672 1 2000 ---- .735B ---- .735B .737 +.014 .723 1 2025 ---- .791B ---- .791B .792 +.015 .777 2050 ---- .853B ---- .853B .850 +.015 .835 2075 ---- .916B ---- .916B .912 +.016 .896 2100 ---- .984B ---- .984B .977 +.016 .961 10 70 2125 ---- 1.056B ---- 1.056B 1.045 +.016 1.029 2150 ---- 1.132B ---- 1.132B 1.117 +.016 1.101 1 1 2175 ---- 1.212B ---- 1.212B 1.194 +.016 1.178 2200 ---- 1.295B ---- 1.295B 1.274 +.016 1.258 2225 ---- 1.384B ---- 1.384B 1.359 +.016 1.343 2250 ---- 1.476B ---- 1.476B 1.448 +.017 1.431 2275 ---- 1.573B ---- 1.573B 1.541 +.017 1.524 2300 ---- 1.675B ---- 1.675B 1.639 +.018 1.621 2325 ---- 1.772B 1.722A 1.772B 1.741 +.018 1.723 2350 ---- 1.882B 1.827A 1.882B 1.847 +.018 1.829 2375 ---- 1.997B ---- 1.997B 1.958 +.019 1.939 2400 ---- 2.116B ---- 2.116B 2.072 +.019 2.053 2425 ---- 2.239B ---- 2.239B 2.191 +.019 2.172 2450 ---- 2.366B ---- 2.366B 2.314 +.019 2.295 1 2475 ---- 2.497B ---- 2.497B 2.441 +.020 2.421 2500 ---- 2.632B 2.551A 2.551A 2.572 +.020 2.552 2525 ---- 2.771B 2.683A 2.683A 2.707 +.020 2.687 28 2550 ---- 2.914B 2.820A 2.820A 2.846 +.020 2.826 2575 ---- 3.060B 2.960A 2.960A 2.988 +.020 2.968 2600 ---- 3.210B 3.104A 3.104A 3.134 +.020 3.114 2625 ---- 3.363B 3.251A 3.251A 3.283 +.019 3.264 2650 ---- 3.520B 3.402A 3.402A 3.436 +.019 3.417 2675 ---- 3.679B 3.556A 3.556A 3.592 +.019 3.573 2700 ---- 3.842B 3.713A 3.713A 3.752 +.019 3.733 2725 ---- 4.008B 3.873A 3.873A 3.914 +.018 3.896 2750 ---- 4.177B 4.036A 4.036A 4.079 +.017 4.062 2775 ---- 4.348B 4.202A 4.202A 4.248 +.018 4.230 2800 ---- 4.522B 4.371A 4.371A 4.419 +.017 4.402 2825 ---- 4.699B 4.542A 4.542A 4.592 +.016 4.576 2850 ---- 4.878B 4.716A 4.716A 4.768 +.015 4.753 2875 ---- 5.059B 4.892A 4.892A 4.947 +.015 4.932 2900 ---- 5.243B 5.071A 5.071A 5.128 +.014 5.114 2925 ---- 5.429B 5.252A 5.252A 5.311 +.013 5.298 2950 ---- 5.617B 5.436A 5.436A 5.497 +.013 5.484 2975 ---- 5.807B 5.621A 5.621A 5.684 +.012 5.672 15 3000 ---- 5.999B 5.809A 5.809A 5.874 +.012 5.862 3025 ---- 6.193B 5.999A 5.999A 6.065 +.011 6.054 3050 ---- 6.389B 6.190A 6.190A 6.259 +.011 6.248 3075 ---- 6.587B 6.384A 6.384A 6.454 +.010 6.444 3100 ---- 6.787B 6.579A 6.579A 6.651 +.010 6.641 3125 ---- 6.988B 6.776A 6.776A 6.849 +.009 6.840 3150 ---- 7.190B 6.975A 6.975A 7.050 +.010 7.040 3175 ---- 7.394B 7.175A 7.175A 7.251 +.009 7.242 3200 ---- 7.600B 7.377A 7.377A 7.455 +.010 7.445 3225 ---- 7.807B 7.580A 7.580A 7.660 +.010 7.650 3250 ---- 8.015B 7.785A 7.785A 7.866 +.010 7.856 3275 ---- 8.225B 7.991A 7.991A 8.073 +.010 8.063 3300 ---- 8.435B 8.198A 8.198A 8.282 +.011 8.271 3325 ---- 8.647B 8.407A 8.407A 8.492 +.011 8.481 3350 ---- 8.860B 8.592A 8.592A 8.703 +.011 8.692 3375 ---- 9.075B 8.803A 8.803A 8.916 +.012 8.904 3400 ---- 9.290B 9.040A 9.040A 9.129 +.012 9.117 3425 ---- 9.506B 9.253A 9.253A 9.344 +.013 9.331 3450 ---- 9.724B 9.443A 9.443A 9.560 +.014 9.546 3475 ---- 9.942B 9.659A 9.659A 9.776 +.014 9.762 3500 ---- 10.161B 9.875A 9.875A 9.994 +.015 9.979 3525 ---- ---- ---- 10.093A 10.212 ---- ---- 3550 ---- ---- ---- 10.311A 10.432 ---- ---- 3575 ---- ---- ---- 10.531A 10.652 ---- ---- 3600 ---- ---- ---- 10.752A 10.873 ---- ---- 4000 ---- 14.701B 14.373A 14.373A 14.505 +.021 14.484 5000 ---- 24.289B 23.905A 23.905A 24.064 +.027 24.037 7000 ---- ---- ---- ---- 43.968 +.028 43.940 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .036 -.001 .037 1025 ---- ---- ---- ---- .040 -.002 .042 1050 ---- ---- ---- ---- .045 -.002 .047 1075 ---- ---- ---- ---- .050 -.002 .052 1100 ---- ---- ---- ---- .056 -.002 .058 1125 ---- ---- ---- ---- .063 -.001 .064 1150 ---- ---- ---- ---- .069 -.002 .071 1175 ---- ---- ---- ---- .077 -.001 .078 1200 ---- ---- ---- ---- .084 -.002 .086 1225 ---- ---- ---- ---- .093 -.001 .094 1250 ---- ---- ---- ---- .102 -.001 .103 1275 ---- ---- ---- ---- .111 -.002 .113 1300 ---- ---- ---- ---- .122 -.001 .123 1325 ---- ---- ---- ---- .132 -.002 .134 1350 ---- ---- ---- ---- .144 -.001 .145 1375 ---- ---- ---- ---- .156 -.001 .157 1400 ---- ---- ---- ---- .169 -.001 .170 1425 ---- ---- ---- ---- .183 UNCH .183 1450 ---- ---- ---- ---- .198 UNCH .198 1475 ---- ---- ---- ---- .213 UNCH .213 1500 ---- ---- ---- ---- .229 UNCH .229 1525 ---- ---- ---- ---- .247 +.001 .246 1550 ---- ---- ---- ---- .265 +.001 .264 1575 ---- ---- ---- ---- .284 UNCH .284 1600 ---- ---- ---- ---- .304 UNCH .304 1625 ---- ---- ---- ---- .325 -.001 .326 1650 ---- ---- ---- ---- .348 -.001 .349 1675 ---- ---- ---- ---- .372 -.001 .373 1700 ---- ---- ---- ---- .398 -.002 .400 1725 ---- ---- ---- ---- .426 -.002 .428 1750 ---- ---- ---- ---- .456 -.003 .459 1775 ---- ---- ---- ---- .489 -.003 .492 1800 ---- ---- ---- ---- .525 -.002 .527 12 1825 ---- ---- ---- ---- .564 -.002 .566 1850 ---- ---- ---- ---- .608 UNCH .608 1875 ---- ---- ---- ---- .656 +.002 .654 1900 ---- ---- ---- ---- .709 +.006 .703 1925 ---- ---- ---- ---- .766 +.010 .756 1950 ---- ---- ---- ---- .827 +.015 .812 1975 ---- ---- ---- ---- .892 +.020 .872 2000 ---- .991B ---- ---- .960 +.024 .936 1 2025 ---- ---- ---- ---- 1.031 +.028 1.003 2050 ---- ---- ---- ---- 1.106 +.032 1.074 2075 ---- ---- ---- ---- 1.183 +.035 1.148 2100 ---- ---- ---- ---- 1.264 +.038 1.226 2125 ---- ---- ---- ---- 1.348 +.041 1.307 2150 ---- ---- ---- ---- 1.434 +.042 1.392 2175 ---- ---- ---- ---- 1.524 +.043 1.481 2200 ---- ---- ---- ---- 1.617 +.044 1.573 2225 ---- ---- ---- ---- 1.713 +.045 1.668 2250 ---- ---- ---- ---- 1.811 +.043 1.768 2275 ---- ---- ---- ---- 1.913 +.043 1.870 2300 ---- ---- ---- ---- 2.018 +.041 1.977 2325 ---- ---- ---- ---- 2.126 +.040 2.086 2350 ---- ---- ---- ---- 2.237 +.037 2.200 2375 ---- ---- ---- ---- 2.351 +.035 2.316 2400 ---- ---- ---- ---- 2.468 +.032 2.436 2425 ---- ---- ---- ---- 2.588 +.030 2.558 2450 ---- ---- ---- ---- 2.711 +.027 2.684 2475 ---- ---- ---- ---- 2.837 +.024 2.813 2500 ---- ---- ---- ---- 2.966 +.021 2.945 2525 ---- ---- ---- ---- 3.098 +.018 3.080 2550 ---- ---- ---- ---- 3.232 +.014 3.218 2575 ---- ---- ---- ---- 3.370 +.012 3.358 2600 ---- ---- ---- ---- 3.510 +.009 3.501 2625 ---- ---- ---- ---- 3.653 +.007 3.646 2650 ---- ---- ---- ---- 3.799 +.006 3.793 2675 ---- ---- ---- ---- 3.948 +.004 3.944 2700 ---- ---- ---- ---- 4.099 +.003 4.096 2725 ---- ---- ---- ---- 4.253 +.002 4.251 2750 ---- ---- ---- ---- 4.410 +.002 4.408 2775 ---- ---- ---- ---- 4.570 +.003 4.567 2800 ---- ---- ---- ---- 4.732 +.004 4.728 2825 ---- ---- ---- ---- 4.897 +.005 4.892 2850 ---- ---- ---- ---- 5.064 +.006 5.058 2875 ---- ---- ---- ---- 5.235 +.008 5.227 2900 ---- ---- ---- ---- 5.408 +.011 5.397 2925 ---- ---- ---- ---- 5.583 +.013 5.570 2950 ---- ---- ---- ---- 5.761 +.017 5.744 2975 ---- ---- ---- ---- 5.941 +.020 5.921 3000 ---- ---- ---- ---- 6.124 +.024 6.100 3025 ---- ---- ---- ---- 6.309 +.028 6.281 3050 ---- ---- ---- ---- 6.497 +.033 6.464 3075 ---- ---- ---- ---- 6.686 +.038 6.648 3100 ---- ---- ---- ---- 6.878 +.043 6.835 3125 ---- ---- ---- ---- 7.071 +.048 7.023 3150 ---- ---- ---- ---- 7.266 +.053 7.213 3175 ---- ---- ---- ---- 7.464 +.059 7.405 3200 ---- ---- ---- ---- 7.663 +.065 7.598 3225 ---- ---- ---- ---- 7.863 +.071 7.792 3250 ---- ---- ---- ---- 8.065 +.076 7.989 3275 ---- ---- ---- ---- 8.269 +.083 8.186 3300 ---- ---- ---- ---- 8.475 +.089 8.386 3325 ---- ---- ---- ---- 8.681 +.095 8.586 3350 ---- ---- ---- ---- 8.889 +.101 8.788 3375 ---- ---- ---- ---- 9.099 +.108 8.991 3400 ---- ---- ---- ---- 9.309 +.113 9.196 3425 ---- ---- ---- ---- 9.521 +.120 9.401 3450 ---- ---- ---- ---- 9.734 +.126 9.608 3475 ---- ---- ---- ---- 9.948 +.132 9.816 3500 ---- ---- ---- ---- 10.163 +.138 10.025 3525 ---- ---- ---- ---- 10.379 +.144 10.235 3550 ---- ---- ---- ---- 10.596 +.150 10.446 3575 ---- ---- ---- ---- 10.813 +.155 10.658 3600 ---- ---- ---- ---- 11.032 +.160 10.872 3625 ---- ---- ---- ---- 11.251 +.165 11.086 3650 ---- ---- ---- ---- 11.472 +.171 11.301 3675 ---- ---- ---- ---- 11.693 +.176 11.517 3700 ---- ---- ---- ---- 11.914 +.181 11.733 3725 ---- ---- ---- ---- 12.137 +.186 11.951 3750 ---- ---- ---- ---- 12.360 +.190 12.170 3775 ---- ---- ---- ---- 12.584 +.195 12.389 3800 ---- ---- ---- ---- 12.808 +.199 12.609 3825 ---- ---- ---- ---- 13.034 +.204 12.830 3850 ---- ---- ---- ---- 13.260 +.208 13.052 3875 ---- ---- ---- ---- 13.486 +.212 13.274 3900 ---- ---- ---- ---- 13.713 +.216 13.497 3925 ---- ---- ---- ---- 13.941 +.220 13.721 3950 ---- ---- ---- ---- 14.169 +.224 13.945 3975 ---- ---- ---- ---- 14.398 +.228 14.170 4000 ---- ---- ---- ---- 14.627 +.231 14.396 4025 ---- ---- ---- ---- 14.857 +.235 14.622 4050 ---- ---- ---- ---- 15.087 +.238 14.849 4075 ---- ---- ---- ---- 15.318 +.241 15.077 4100 ---- ---- ---- ---- 15.549 +.244 15.305 725 ---- ---- ---- ---- .007 -.001 .008 750 ---- ---- ---- ---- .008 -.001 .009 775 ---- ---- ---- ---- .010 -.001 .011 800 ---- ---- ---- ---- .012 UNCH .012 825 ---- ---- ---- ---- .014 UNCH .014 850 ---- ---- ---- ---- .016 -.001 .017 875 ---- ---- ---- ---- .018 -.001 .019 900 ---- ---- ---- ---- .021 -.001 .022 925 ---- ---- ---- ---- .024 -.001 .025 950 ---- ---- ---- ---- .028 -.001 .029 975 ---- ---- ---- ---- .031 -.002 .033 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .095 UNCH .095 1025 ---- ---- ---- ---- .104 UNCH .104 1050 ---- ---- ---- ---- .114 UNCH .114 1075 ---- ---- ---- ---- .124 UNCH .124 1100 ---- ---- ---- ---- .135 UNCH .135 1125 ---- ---- ---- ---- .147 UNCH .147 1150 ---- ---- ---- ---- .159 UNCH .159 1175 ---- ---- ---- ---- .172 UNCH .172 1200 ---- ---- ---- ---- .185 UNCH .185 1225 ---- ---- ---- ---- .200 UNCH .200 1250 ---- ---- ---- ---- .214 UNCH .214 1275 ---- ---- ---- ---- .230 UNCH .230 1300 ---- ---- ---- ---- .246 UNCH .246 1325 ---- ---- ---- ---- .263 UNCH .263 1350 ---- ---- ---- ---- .281 UNCH .281 1375 ---- ---- ---- ---- .299 UNCH .299 1400 ---- ---- ---- ---- .319 UNCH .319 1425 ---- ---- ---- ---- .339 +.001 .338 1450 ---- ---- ---- ---- .360 +.001 .359 1475 ---- ---- ---- ---- .381 UNCH .381 1500 ---- ---- ---- ---- .404 UNCH .404 1525 ---- ---- ---- ---- .427 UNCH .427 1550 ---- ---- ---- ---- .452 UNCH .452 1575 ---- ---- ---- ---- .478 +.001 .477 1600 ---- ---- ---- ---- .505 +.001 .504 1625 ---- ---- ---- ---- .533 +.001 .532 1650 ---- ---- ---- ---- .562 +.001 .561 1675 ---- ---- ---- ---- .593 +.001 .592 1700 ---- ---- ---- ---- .625 +.001 .624 1725 ---- ---- ---- ---- .659 +.001 .658 1750 ---- ---- ---- ---- .695 +.001 .694 1775 ---- ---- ---- ---- .733 +.001 .732 1800 ---- ---- ---- ---- .774 +.001 .773 1825 ---- ---- ---- ---- .818 +.002 .816 1850 ---- ---- ---- ---- .864 +.001 .863 1875 ---- ---- ---- ---- .914 +.002 .912 1900 ---- ---- ---- ---- .968 +.002 .966 1925 ---- ---- ---- ---- 1.025 +.002 1.023 1950 ---- ---- ---- ---- 1.087 +.003 1.084 1975 ---- ---- ---- ---- 1.152 +.002 1.150 2000 ---- ---- ---- ---- 1.221 +.002 1.219 2025 ---- ---- ---- ---- 1.294 +.002 1.292 2050 ---- ---- ---- ---- 1.371 +.003 1.368 2075 ---- ---- ---- ---- 1.451 +.003 1.448 2100 ---- ---- ---- ---- 1.534 +.003 1.531 2125 ---- ---- ---- ---- 1.621 +.004 1.617 2150 ---- ---- ---- ---- 1.711 +.004 1.707 2175 ---- ---- ---- ---- 1.804 +.004 1.800 2200 ---- ---- ---- ---- 1.901 +.005 1.896 2225 ---- ---- ---- ---- 2.001 +.005 1.996 2250 ---- ---- ---- ---- 2.104 +.005 2.099 2275 ---- ---- ---- ---- 2.210 +.005 2.205 2300 ---- ---- ---- ---- 2.320 +.005 2.315 2325 ---- ---- ---- ---- 2.433 +.006 2.427 2350 ---- ---- ---- ---- 2.549 +.006 2.543 2375 ---- ---- ---- ---- 2.668 +.006 2.662 2400 ---- ---- ---- ---- 2.790 +.006 2.784 2425 ---- ---- ---- ---- 2.915 +.007 2.908 2450 ---- ---- ---- ---- 3.043 +.007 3.036 2475 ---- ---- ---- ---- 3.173 +.007 3.166 2500 ---- ---- ---- ---- 3.307 +.008 3.299 2525 ---- ---- ---- ---- 3.443 +.008 3.435 2550 ---- ---- ---- ---- 3.581 +.008 3.573 2575 ---- ---- ---- ---- 3.722 +.009 3.713 2600 ---- ---- ---- ---- 3.865 +.009 3.856 2625 ---- ---- ---- ---- 4.010 +.009 4.001 2650 ---- ---- ---- ---- 4.158 +.010 4.148 2675 ---- ---- ---- ---- 4.307 +.010 4.297 2700 ---- ---- ---- ---- 4.459 +.010 4.449 2725 ---- ---- ---- ---- 4.613 +.011 4.602 2750 ---- ---- ---- ---- 4.768 +.011 4.757 2775 ---- ---- ---- ---- 4.925 +.011 4.914 2800 ---- ---- ---- ---- 5.085 +.012 5.073 2825 ---- ---- ---- ---- 5.246 +.012 5.234 2850 ---- ---- ---- ---- 5.409 +.012 5.397 2875 ---- ---- ---- ---- 5.574 +.012 5.562 2900 ---- ---- ---- ---- 5.741 +.013 5.728 2925 ---- ---- ---- ---- 5.910 +.013 5.897 2950 ---- ---- ---- ---- 6.081 +.013 6.068 2975 ---- ---- ---- ---- 6.254 +.014 6.240 3000 ---- ---- ---- ---- 6.429 +.015 6.414 3025 ---- ---- ---- ---- 6.605 +.014 6.591 3050 ---- ---- ---- ---- 6.784 +.015 6.769 3075 ---- ---- ---- ---- 6.964 +.015 6.949 3100 ---- ---- ---- ---- 7.146 +.016 7.130 3125 ---- ---- ---- ---- 7.329 +.016 7.313 3150 ---- ---- ---- ---- 7.514 +.016 7.498 3175 ---- ---- ---- ---- 7.701 +.017 7.684 3200 ---- ---- ---- ---- 7.889 +.017 7.872 3225 ---- ---- ---- ---- 8.079 +.018 8.061 3250 ---- ---- ---- ---- 8.270 +.018 8.252 3275 ---- ---- ---- ---- 8.462 +.018 8.444 3300 ---- ---- ---- ---- 8.656 +.018 8.638 3325 ---- ---- ---- ---- 8.851 +.018 8.833 3350 ---- ---- ---- ---- 9.048 +.019 9.029 3375 ---- ---- ---- ---- 9.246 +.019 9.227 3400 ---- ---- ---- ---- 9.445 +.020 9.425 3425 ---- ---- ---- ---- 9.645 +.020 9.625 3450 ---- ---- ---- ---- 9.846 +.020 9.826 3475 ---- ---- ---- ---- 10.049 +.021 10.028 3500 ---- ---- ---- ---- 10.252 +.020 10.232 3525 ---- ---- ---- ---- 10.457 +.021 10.436 3550 ---- ---- ---- ---- 10.662 +.021 10.641 3575 ---- ---- ---- ---- 10.869 +.021 10.848 3600 ---- ---- ---- ---- 11.076 +.021 11.055 3625 ---- ---- ---- ---- 11.285 +.022 11.263 3650 ---- ---- ---- ---- 11.494 +.022 11.472 3675 ---- ---- ---- ---- 11.704 +.022 11.682 3700 ---- ---- ---- ---- 11.915 +.022 11.893 3725 ---- ---- ---- ---- 12.127 +.022 12.105 3750 ---- ---- ---- ---- 12.340 +.023 12.317 3775 ---- ---- ---- ---- 12.554 +.024 12.530 3800 ---- ---- ---- ---- 12.768 +.023 12.745 3825 ---- ---- ---- ---- 12.983 +.024 12.959 3850 ---- ---- ---- ---- 13.199 +.024 13.175 3875 ---- ---- ---- ---- 13.416 +.025 13.391 3900 ---- ---- ---- ---- 13.633 +.024 13.609 3925 ---- ---- ---- ---- 13.851 +.025 13.826 3950 ---- ---- ---- ---- 14.070 +.025 14.045 3975 ---- ---- ---- ---- 14.289 +.025 14.264 4000 ---- ---- ---- ---- 14.509 +.025 14.484 4025 ---- ---- ---- ---- 14.730 +.026 14.704 4050 ---- ---- ---- ---- 14.951 +.026 14.925 4075 ---- ---- ---- ---- 15.173 +.026 15.147 4100 ---- ---- ---- ---- 15.395 +.026 15.369 5000 ---- ---- ---- ---- 23.708 +.029 23.679 6000 ---- ---- ---- ---- 33.366 +.028 33.338 725 ---- ---- ---- ---- .027 UNCH .027 750 ---- ---- ---- ---- .031 UNCH .031 775 ---- ---- ---- ---- .035 UNCH .035 800 ---- ---- ---- ---- .040 UNCH .040 825 ---- ---- ---- ---- .045 UNCH .045 850 ---- ---- ---- ---- .051 UNCH .051 875 ---- ---- ---- ---- .057 UNCH .057 900 ---- ---- ---- ---- .063 -.001 .064 925 ---- ---- ---- ---- .070 -.001 .071 950 ---- ---- ---- ---- .078 UNCH .078 975 ---- ---- ---- ---- .086 UNCH .086 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .210 UNCH .210 1025 ---- ---- ---- ---- .226 UNCH .226 1050 ---- ---- ---- ---- .243 UNCH .243 1075 ---- ---- ---- ---- .261 +.001 .260 1100 ---- ---- ---- ---- .279 UNCH .279 1125 ---- ---- ---- ---- .298 UNCH .298 1150 ---- ---- ---- ---- .318 +.001 .317 1175 ---- ---- ---- ---- .338 UNCH .338 1200 ---- ---- ---- ---- .359 UNCH .359 1225 ---- ---- ---- ---- .381 UNCH .381 1250 ---- ---- ---- ---- .404 +.001 .403 1275 ---- ---- ---- ---- .427 UNCH .427 1300 ---- ---- ---- ---- .451 UNCH .451 1325 ---- ---- ---- ---- .476 UNCH .476 1350 ---- ---- ---- ---- .502 +.001 .501 1375 ---- ---- ---- ---- .528 +.001 .527 1400 ---- ---- ---- ---- .555 +.001 .554 1425 ---- ---- ---- ---- .583 +.001 .582 1450 ---- ---- ---- ---- .612 +.001 .611 1475 ---- ---- ---- ---- .641 +.001 .640 1500 ---- ---- ---- ---- .672 +.001 .671 1525 ---- ---- ---- ---- .703 +.001 .702 1550 ---- ---- ---- ---- .735 +.001 .734 1575 ---- ---- ---- ---- .769 +.002 .767 1600 ---- ---- ---- ---- .803 +.002 .801 1625 ---- ---- ---- ---- .839 +.002 .837 1650 ---- ---- ---- ---- .875 +.002 .873 1675 ---- ---- ---- ---- .913 +.002 .911 1700 ---- ---- ---- ---- .953 +.002 .951 1725 ---- ---- ---- ---- .994 +.002 .992 1750 ---- ---- ---- ---- 1.037 +.002 1.035 1775 ---- ---- ---- ---- 1.083 +.003 1.080 1800 ---- ---- ---- ---- 1.130 +.003 1.127 1825 ---- ---- ---- ---- 1.181 +.003 1.178 1850 ---- ---- ---- ---- 1.234 +.003 1.231 1875 ---- ---- ---- ---- 1.290 +.003 1.287 1900 ---- ---- ---- ---- 1.351 +.004 1.347 1925 ---- ---- ---- ---- 1.415 +.004 1.411 1950 ---- ---- ---- ---- 1.484 +.004 1.480 1975 ---- ---- ---- ---- 1.556 +.004 1.552 2000 ---- ---- ---- ---- 1.634 +.005 1.629 2025 ---- ---- ---- ---- 1.715 +.005 1.710 2050 ---- ---- ---- ---- 1.799 +.005 1.794 2075 ---- ---- ---- ---- 1.887 +.005 1.882 2100 ---- ---- ---- ---- 1.979 +.006 1.973 2125 ---- ---- ---- ---- 2.074 +.006 2.068 2150 ---- ---- ---- ---- 2.171 +.006 2.165 2175 ---- ---- ---- ---- 2.272 +.006 2.266 2200 ---- ---- ---- ---- 2.377 +.007 2.370 2225 ---- ---- ---- ---- 2.484 +.007 2.477 2250 ---- ---- ---- ---- 2.594 +.007 2.587 2275 ---- ---- ---- ---- 2.708 +.008 2.700 2300 ---- ---- ---- ---- 2.824 +.008 2.816 2325 ---- ---- ---- ---- 2.943 +.008 2.935 2350 ---- ---- ---- ---- 3.066 +.009 3.057 2375 ---- ---- ---- ---- 3.191 +.009 3.182 2400 ---- ---- ---- ---- 3.318 +.009 3.309 2425 ---- ---- ---- ---- 3.449 +.010 3.439 2450 ---- ---- ---- ---- 3.582 +.010 3.572 2475 ---- ---- ---- ---- 3.717 +.010 3.707 2500 ---- ---- ---- ---- 3.855 +.011 3.844 2525 ---- ---- ---- ---- 3.995 +.011 3.984 2550 ---- ---- ---- ---- 4.138 +.011 4.127 2575 ---- ---- ---- ---- 4.283 +.012 4.271 2600 ---- ---- ---- ---- 4.429 +.012 4.417 2625 ---- ---- ---- ---- 4.578 +.012 4.566 2650 ---- ---- ---- ---- 4.729 +.013 4.716 2675 ---- ---- ---- ---- 4.881 +.013 4.868 2700 ---- ---- ---- ---- 5.035 +.013 5.022 2725 ---- ---- ---- ---- 5.191 +.014 5.177 2750 ---- ---- ---- ---- 5.349 +.015 5.334 2775 ---- ---- ---- ---- 5.508 +.015 5.493 2800 ---- ---- ---- ---- 5.668 +.015 5.653 2825 ---- ---- ---- ---- 5.831 +.016 5.815 2850 ---- ---- ---- ---- 5.994 +.015 5.979 2875 ---- ---- ---- ---- 6.160 +.016 6.144 2900 ---- ---- ---- ---- 6.327 +.016 6.311 2925 ---- ---- ---- ---- 6.496 +.017 6.479 2950 ---- ---- ---- ---- 6.667 +.018 6.649 2975 ---- ---- ---- ---- 6.839 +.018 6.821 3000 ---- ---- ---- ---- 7.013 +.018 6.995 3025 ---- ---- ---- ---- 7.189 +.019 7.170 3050 ---- ---- ---- ---- 7.366 +.019 7.347 3075 ---- ---- ---- ---- 7.545 +.019 7.526 3100 ---- ---- ---- ---- 7.726 +.020 7.706 3125 ---- ---- ---- ---- 7.908 +.020 7.888 3150 ---- ---- ---- ---- 8.091 +.020 8.071 3175 ---- ---- ---- ---- 8.276 +.021 8.255 3200 ---- ---- ---- ---- 8.463 +.021 8.442 3225 ---- ---- ---- ---- 8.650 +.021 8.629 3250 ---- ---- ---- ---- 8.840 +.022 8.818 3275 ---- ---- ---- ---- 9.030 +.022 9.008 3300 ---- ---- ---- ---- 9.222 +.023 9.199 3325 ---- ---- ---- ---- 9.415 +.023 9.392 3350 ---- ---- ---- ---- 9.609 +.023 9.586 3375 ---- ---- ---- ---- 9.804 +.023 9.781 3400 ---- ---- ---- ---- 10.001 +.024 9.977 3425 ---- ---- ---- ---- 10.198 +.024 10.174 3450 ---- ---- ---- ---- 10.397 +.025 10.372 3475 ---- ---- ---- ---- 10.596 +.024 10.572 3500 ---- ---- ---- ---- 10.797 +.025 10.772 3525 ---- ---- ---- ---- 10.999 +.026 10.973 3550 ---- ---- ---- ---- 11.202 +.026 11.176 3575 ---- ---- ---- ---- 11.405 +.026 11.379 3600 ---- ---- ---- ---- 11.610 +.027 11.583 3625 ---- ---- ---- ---- 11.815 +.027 11.788 3650 ---- ---- ---- ---- 12.021 +.027 11.994 3675 ---- ---- ---- ---- 12.228 +.027 12.201 3700 ---- ---- ---- ---- 12.436 +.028 12.408 3725 ---- ---- ---- ---- 12.645 +.028 12.617 3750 ---- ---- ---- ---- 12.854 +.028 12.826 3775 ---- ---- ---- ---- 13.064 +.028 13.036 3800 ---- ---- ---- ---- 13.275 +.029 13.246 3825 ---- ---- ---- ---- 13.487 +.029 13.458 3850 ---- ---- ---- ---- 13.699 +.029 13.670 3875 ---- ---- ---- ---- 13.912 +.029 13.883 3900 ---- ---- ---- ---- 14.126 +.030 14.096 3925 ---- ---- ---- ---- 14.340 +.030 14.310 3950 ---- ---- ---- ---- 14.555 +.030 14.525 3975 ---- ---- ---- ---- 14.771 +.031 14.740 4000 ---- ---- ---- ---- 14.987 +.030 14.957 4025 ---- ---- ---- ---- 15.204 +.031 15.173 4050 ---- ---- ---- ---- 15.422 +.031 15.391 4075 ---- ---- ---- ---- 15.640 +.031 15.609 4100 ---- ---- ---- ---- 15.859 +.032 15.827 4125 ---- ---- ---- ---- 16.078 +.032 16.046 925 ---- ---- ---- ---- .165 UNCH .165 950 ---- ---- ---- ---- .179 UNCH .179 975 ---- ---- ---- ---- .194 UNCH .194 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .303 UNCH .303 1025 ---- ---- ---- ---- .324 UNCH .324 1050 ---- ---- ---- ---- .345 UNCH .345 1075 ---- ---- ---- ---- .368 +.001 .367 1100 ---- ---- ---- ---- .391 +.001 .390 1125 ---- ---- ---- ---- .414 UNCH .414 1150 ---- ---- ---- ---- .439 +.001 .438 1175 ---- ---- ---- ---- .464 +.001 .463 1200 ---- ---- ---- ---- .489 UNCH .489 1225 ---- ---- ---- ---- .516 +.001 .515 1250 ---- ---- ---- ---- .543 +.001 .542 1275 ---- ---- ---- ---- .571 +.001 .570 1300 ---- ---- ---- ---- .600 +.002 .598 1325 ---- ---- ---- ---- .629 +.001 .628 1350 ---- ---- ---- ---- .659 +.001 .658 1375 ---- ---- ---- ---- .690 +.002 .688 1400 ---- ---- ---- ---- .721 +.001 .720 1425 ---- ---- ---- ---- .754 +.002 .752 1450 ---- ---- ---- ---- .787 +.002 .785 1475 ---- ---- ---- ---- .820 +.002 .818 1500 ---- ---- ---- ---- .855 +.002 .853 1525 ---- ---- ---- ---- .890 +.002 .888 1550 ---- ---- ---- ---- .926 +.002 .924 1575 ---- ---- ---- ---- .964 +.003 .961 1600 ---- ---- ---- ---- 1.002 +.003 .999 1625 ---- ---- ---- ---- 1.041 +.002 1.039 1650 ---- ---- ---- ---- 1.082 +.003 1.079 1675 ---- ---- ---- ---- 1.124 +.003 1.121 1700 ---- ---- ---- ---- 1.168 +.004 1.164 1725 ---- ---- ---- ---- 1.213 +.004 1.209 1750 ---- ---- ---- ---- 1.260 +.004 1.256 1775 ---- ---- ---- ---- 1.309 +.004 1.305 1800 ---- ---- ---- ---- 1.360 +.003 1.357 1825 ---- ---- ---- ---- 1.415 +.004 1.411 1850 ---- ---- ---- ---- 1.472 +.004 1.468 1875 ---- ---- ---- ---- 1.533 +.005 1.528 1900 ---- ---- ---- ---- 1.598 +.005 1.593 1925 ---- ---- ---- ---- 1.666 +.005 1.661 1950 ---- ---- ---- ---- 1.740 +.006 1.734 1975 ---- ---- ---- ---- 1.817 +.005 1.812 2000 ---- ---- ---- ---- 1.899 +.005 1.894 2025 ---- ---- ---- ---- 1.985 +.006 1.979 2050 ---- ---- ---- ---- 2.075 +.006 2.069 2075 ---- ---- ---- ---- 2.168 +.007 2.161 2100 ---- ---- ---- ---- 2.264 +.007 2.257 2125 ---- ---- ---- ---- 2.364 +.008 2.356 2150 ---- ---- ---- ---- 2.466 +.007 2.459 2175 ---- ---- ---- ---- 2.572 +.008 2.564 2200 ---- ---- ---- ---- 2.680 +.008 2.672 2225 ---- ---- ---- ---- 2.792 +.009 2.783 2250 ---- ---- ---- ---- 2.906 +.009 2.897 2275 ---- ---- ---- ---- 3.024 +.009 3.015 2300 ---- ---- ---- ---- 3.144 +.009 3.135 2325 ---- ---- ---- ---- 3.267 +.010 3.257 2350 ---- ---- ---- ---- 3.393 +.010 3.383 2375 ---- ---- ---- ---- 3.522 +.011 3.511 2400 ---- ---- ---- ---- 3.653 +.011 3.642 2425 ---- ---- ---- ---- 3.787 +.012 3.775 2450 ---- ---- ---- ---- 3.923 +.012 3.911 2475 ---- ---- ---- ---- 4.061 +.012 4.049 2500 ---- ---- ---- ---- 4.202 +.013 4.189 2525 ---- ---- ---- ---- 4.345 +.013 4.332 2550 ---- ---- ---- ---- 4.490 +.014 4.476 2575 ---- ---- ---- ---- 4.637 +.014 4.623 2600 ---- ---- ---- ---- 4.786 +.014 4.772 2625 ---- ---- ---- ---- 4.937 +.015 4.922 2650 ---- ---- ---- ---- 5.089 +.015 5.074 2675 ---- ---- ---- ---- 5.244 +.016 5.228 2700 ---- ---- ---- ---- 5.399 +.016 5.383 2725 ---- ---- ---- ---- 5.556 +.016 5.540 2750 ---- ---- ---- ---- 5.715 +.017 5.698 2775 ---- ---- ---- ---- 5.875 +.017 5.858 2800 ---- ---- ---- ---- 6.037 +.018 6.019 2825 ---- ---- ---- ---- 6.200 +.018 6.182 2850 ---- ---- ---- ---- 6.365 +.019 6.346 2875 ---- ---- ---- ---- 6.531 +.019 6.512 2900 ---- ---- ---- ---- 6.698 +.019 6.679 2925 ---- ---- ---- ---- 6.868 +.020 6.848 2950 ---- ---- ---- ---- 7.039 +.021 7.018 2975 ---- ---- ---- ---- 7.211 +.020 7.191 3000 ---- ---- ---- ---- 7.385 +.021 7.364 3025 ---- ---- ---- ---- 7.561 +.021 7.540 3050 ---- ---- ---- ---- 7.738 +.022 7.716 3075 ---- ---- ---- ---- 7.917 +.022 7.895 3100 ---- ---- ---- ---- 8.097 +.022 8.075 3125 ---- ---- ---- ---- 8.279 +.023 8.256 3150 ---- ---- ---- ---- 8.462 +.023 8.439 3175 ---- ---- ---- ---- 8.647 +.024 8.623 3200 ---- ---- ---- ---- 8.833 +.024 8.809 3225 ---- ---- ---- ---- 9.020 +.025 8.995 3250 ---- ---- ---- ---- 9.208 +.024 9.184 3275 ---- ---- ---- ---- 9.398 +.025 9.373 3300 ---- ---- ---- ---- 9.589 +.026 9.563 3325 ---- ---- ---- ---- 9.781 +.026 9.755 3350 ---- ---- ---- ---- 9.975 +.027 9.948 3375 ---- ---- ---- ---- 10.169 +.027 10.142 3400 ---- ---- ---- ---- 10.365 +.028 10.337 3425 ---- ---- ---- ---- 10.561 +.027 10.534 3450 ---- ---- ---- ---- 10.759 +.028 10.731 3475 ---- ---- ---- ---- 10.957 +.028 10.929 3500 ---- ---- ---- ---- 11.157 +.028 11.129 3525 ---- ---- ---- ---- 11.358 +.029 11.329 3550 ---- ---- ---- ---- 11.559 +.029 11.530 3575 ---- ---- ---- ---- 11.761 +.029 11.732 3600 ---- ---- ---- ---- 11.965 +.030 11.935 3625 ---- ---- ---- ---- 12.169 +.031 12.138 3650 ---- ---- ---- ---- 12.373 +.030 12.343 3675 ---- ---- ---- ---- 12.579 +.031 12.548 3700 ---- ---- ---- ---- 12.786 +.032 12.754 3725 ---- ---- ---- ---- 12.993 +.032 12.961 3750 ---- ---- ---- ---- 13.201 +.032 13.169 3775 ---- ---- ---- ---- 13.409 +.032 13.377 3800 ---- ---- ---- ---- 13.619 +.033 13.586 3825 ---- ---- ---- ---- 13.829 +.033 13.796 3850 ---- ---- ---- ---- 14.040 +.033 14.007 3875 ---- ---- ---- ---- 14.251 +.033 14.218 3900 ---- ---- ---- ---- 14.464 +.034 14.430 3925 ---- ---- ---- ---- 14.676 +.034 14.642 3950 ---- ---- ---- ---- 14.890 +.034 14.856 3975 ---- ---- ---- ---- 15.104 +.035 15.069 4000 ---- ---- ---- ---- 15.319 +.035 15.284 4025 ---- ---- ---- ---- 15.534 +.035 15.499 4050 ---- ---- ---- ---- 15.750 +.036 15.714 4075 ---- ---- ---- ---- 15.966 +.035 15.931 4100 ---- ---- ---- ---- 16.183 +.036 16.147 4125 ---- ---- ---- ---- 16.401 +.036 16.365 925 ---- ---- ---- ---- .245 UNCH .245 950 ---- ---- ---- ---- .264 UNCH .264 975 ---- ---- ---- ---- .283 UNCH .283 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .493 +.001 .492 1050 ---- ---- ---- ---- .521 +.001 .520 1075 ---- ---- ---- ---- .549 +.001 .548 1100 ---- ---- ---- ---- .579 +.001 .578 1125 ---- ---- ---- ---- .609 +.001 .608 1150 ---- ---- ---- ---- .640 +.002 .638 1175 ---- ---- ---- ---- .671 +.002 .669 1200 ---- ---- ---- ---- .703 +.002 .701 1225 ---- ---- ---- ---- .735 +.001 .734 1250 ---- ---- ---- ---- .769 +.002 .767 1275 ---- ---- ---- ---- .803 +.002 .801 1300 ---- ---- ---- ---- .837 +.002 .835 1325 ---- ---- ---- ---- .872 +.002 .870 1350 ---- ---- ---- ---- .908 +.002 .906 1375 ---- ---- ---- ---- .944 +.002 .942 1400 ---- ---- ---- ---- .981 +.003 .978 1425 ---- ---- ---- ---- 1.019 +.003 1.016 1450 ---- ---- ---- ---- 1.057 +.003 1.054 1475 ---- ---- ---- ---- 1.095 +.003 1.092 1500 ---- ---- ---- ---- 1.135 +.004 1.131 1525 ---- ---- ---- ---- 1.175 +.004 1.171 1550 ---- ---- ---- ---- 1.215 +.004 1.211 1575 ---- ---- ---- ---- 1.256 +.004 1.252 1600 ---- ---- ---- ---- 1.298 +.004 1.294 1625 ---- ---- ---- ---- 1.340 +.004 1.336 1650 ---- ---- ---- ---- 1.384 +.004 1.380 1675 ---- ---- ---- ---- 1.428 +.004 1.424 1700 ---- ---- ---- ---- 1.473 +.004 1.469 1725 ---- ---- ---- ---- 1.520 +.005 1.515 1750 ---- ---- ---- ---- 1.567 +.004 1.563 1775 ---- ---- ---- ---- 1.616 +.005 1.611 1800 ---- ---- ---- ---- 1.667 +.006 1.661 1825 ---- ---- ---- ---- 1.718 +.005 1.713 1850 ---- ---- ---- ---- 1.772 +.005 1.767 1875 ---- ---- ---- ---- 1.828 +.006 1.822 1900 ---- ---- ---- ---- 1.887 +.006 1.881 1925 ---- ---- ---- ---- 1.949 +.007 1.942 1950 ---- ---- ---- ---- 2.014 +.007 2.007 1975 ---- ---- ---- ---- 2.082 +.007 2.075 2000 ---- ---- ---- ---- 2.155 +.007 2.148 2025 ---- ---- ---- ---- 2.232 +.007 2.225 2050 ---- ---- ---- ---- 2.314 +.008 2.306 2075 ---- ---- ---- ---- 2.401 +.008 2.393 2100 ---- ---- ---- ---- 2.492 +.008 2.484 2125 ---- ---- ---- ---- 2.587 +.008 2.579 2150 ---- ---- ---- ---- 2.686 +.009 2.677 2175 ---- ---- ---- ---- 2.789 +.010 2.779 2200 ---- ---- ---- ---- 2.894 +.009 2.885 2225 ---- ---- ---- ---- 3.003 +.010 2.993 2250 ---- ---- ---- ---- 3.115 +.011 3.104 2275 ---- ---- ---- ---- 3.229 +.011 3.218 2300 ---- ---- ---- ---- 3.346 +.011 3.335 2325 ---- ---- ---- ---- 3.467 +.012 3.455 2350 ---- ---- ---- ---- 3.590 +.012 3.578 2375 ---- ---- ---- ---- 3.716 +.013 3.703 2400 ---- ---- ---- ---- 3.844 +.013 3.831 2425 ---- ---- ---- ---- 3.975 +.013 3.962 2450 ---- ---- ---- ---- 4.109 +.014 4.095 2475 ---- ---- ---- ---- 4.245 +.015 4.230 2500 ---- ---- ---- ---- 4.383 +.015 4.368 2525 ---- ---- ---- ---- 4.524 +.015 4.509 2550 ---- ---- ---- ---- 4.667 +.016 4.651 2575 ---- ---- ---- ---- 4.812 +.016 4.796 2600 ---- ---- ---- ---- 4.959 +.016 4.943 2625 ---- ---- ---- ---- 5.108 +.016 5.092 2650 ---- ---- ---- ---- 5.259 +.017 5.242 2675 ---- ---- ---- ---- 5.412 +.018 5.394 2700 ---- ---- ---- ---- 5.567 +.018 5.549 2725 ---- ---- ---- ---- 5.723 +.019 5.704 2750 ---- ---- ---- ---- 5.880 +.019 5.861 2775 ---- ---- ---- ---- 6.039 +.019 6.020 2800 ---- ---- ---- ---- 6.200 +.020 6.180 2825 ---- ---- ---- ---- 6.361 +.020 6.341 2850 ---- ---- ---- ---- 6.524 +.021 6.503 2875 ---- ---- ---- ---- 6.688 +.022 6.666 2900 ---- ---- ---- ---- 6.853 +.022 6.831 2925 ---- ---- ---- ---- 7.019 +.022 6.997 2950 ---- ---- ---- ---- 7.187 +.023 7.164 2975 ---- ---- ---- ---- 7.356 +.023 7.333 3000 ---- ---- ---- ---- 7.527 +.024 7.503 3025 ---- ---- ---- ---- 7.699 +.024 7.675 3050 ---- ---- ---- ---- 7.872 +.024 7.848 3075 ---- ---- ---- ---- 8.047 +.025 8.022 3100 ---- ---- ---- ---- 8.223 +.025 8.198 3125 ---- ---- ---- ---- 8.401 +.026 8.375 3150 ---- ---- ---- ---- 8.580 +.026 8.554 3175 ---- ---- ---- ---- 8.761 +.027 8.734 3200 ---- ---- ---- ---- 8.943 +.027 8.916 3225 ---- ---- ---- ---- 9.126 +.027 9.099 3250 ---- ---- ---- ---- 9.311 +.028 9.283 3275 ---- ---- ---- ---- 9.497 +.029 9.468 3300 ---- ---- ---- ---- 9.684 +.029 9.655 3325 ---- ---- ---- ---- 9.872 +.029 9.843 3350 ---- ---- ---- ---- 10.062 +.030 10.032 3375 ---- ---- ---- ---- 10.253 +.030 10.223 3400 ---- ---- ---- ---- 10.444 +.030 10.414 3425 ---- ---- ---- ---- 10.637 +.030 10.607 3450 ---- ---- ---- ---- 10.831 +.031 10.800 3475 ---- ---- ---- ---- 11.026 +.031 10.995 3500 ---- ---- ---- ---- 11.223 +.032 11.191 3525 ---- ---- ---- ---- 11.420 +.033 11.387 3550 ---- ---- ---- ---- 11.618 +.033 11.585 3575 ---- ---- ---- ---- 11.816 +.033 11.783 3600 ---- ---- ---- ---- 12.016 +.033 11.983 3625 ---- ---- ---- ---- 12.217 +.034 12.183 3650 ---- ---- ---- ---- 12.418 +.034 12.384 3675 ---- ---- ---- ---- 12.621 +.035 12.586 3700 ---- ---- ---- ---- 12.824 +.035 12.789 3725 ---- ---- ---- ---- 13.028 +.036 12.992 3750 ---- ---- ---- ---- 13.232 +.035 13.197 3775 ---- ---- ---- ---- 13.438 +.036 13.402 3800 ---- ---- ---- ---- 13.644 +.037 13.607 3825 ---- ---- ---- ---- 13.851 +.037 13.814 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .606 +.002 .604 1050 ---- ---- ---- ---- .637 +.001 .636 1075 ---- ---- ---- ---- .670 +.002 .668 1100 ---- ---- ---- ---- .703 +.002 .701 1125 ---- ---- ---- ---- .737 +.002 .735 1150 ---- ---- ---- ---- .771 +.002 .769 1175 ---- ---- ---- ---- .806 +.002 .804 1200 ---- ---- ---- ---- .842 +.003 .839 1225 ---- ---- ---- ---- .878 +.003 .875 1250 ---- ---- ---- ---- .915 +.003 .912 1275 ---- ---- ---- ---- .952 +.003 .949 1300 ---- ---- ---- ---- .990 +.003 .987 1325 ---- ---- ---- ---- 1.028 +.003 1.025 1350 ---- ---- ---- ---- 1.067 +.003 1.064 1375 ---- ---- ---- ---- 1.107 +.004 1.103 1400 ---- ---- ---- ---- 1.147 +.004 1.143 1425 ---- ---- ---- ---- 1.187 +.003 1.184 1450 ---- ---- ---- ---- 1.228 +.003 1.225 1475 ---- ---- ---- ---- 1.270 +.004 1.266 1500 ---- ---- ---- ---- 1.312 +.004 1.308 1525 ---- ---- ---- ---- 1.355 +.005 1.350 1550 ---- ---- ---- ---- 1.398 +.005 1.393 1575 ---- ---- ---- ---- 1.442 +.005 1.437 1600 ---- ---- ---- ---- 1.486 +.005 1.481 1625 ---- ---- ---- ---- 1.531 +.005 1.526 1650 ---- ---- ---- ---- 1.577 +.005 1.572 1675 ---- ---- ---- ---- 1.624 +.006 1.618 1700 ---- ---- ---- ---- 1.671 +.005 1.666 1725 ---- ---- ---- ---- 1.720 +.006 1.714 1750 ---- ---- ---- ---- 1.770 +.006 1.764 1775 ---- ---- ---- ---- 1.821 +.007 1.814 1800 ---- ---- ---- ---- 1.873 +.006 1.867 1825 ---- ---- ---- ---- 1.927 +.007 1.920 1850 ---- ---- ---- ---- 1.983 +.007 1.976 1875 ---- ---- ---- ---- 2.041 +.007 2.034 1900 ---- ---- ---- ---- 2.102 +.007 2.095 1925 ---- ---- ---- ---- 2.166 +.007 2.159 1950 ---- ---- ---- ---- 2.233 +.008 2.225 1975 ---- ---- ---- ---- 2.304 +.008 2.296 2000 ---- ---- ---- ---- 2.380 +.009 2.371 2025 ---- ---- ---- ---- 2.459 +.008 2.451 2050 ---- ---- ---- ---- 2.544 +.009 2.535 2075 ---- ---- ---- ---- 2.634 +.010 2.624 2100 ---- ---- ---- ---- 2.728 +.010 2.718 2125 ---- ---- ---- ---- 2.826 +.010 2.816 2150 ---- ---- ---- ---- 2.928 +.010 2.918 2175 ---- ---- ---- ---- 3.034 +.011 3.023 2200 ---- ---- ---- ---- 3.142 +.011 3.131 2225 ---- ---- ---- ---- 3.254 +.012 3.242 2250 ---- ---- ---- ---- 3.368 +.012 3.356 2275 ---- ---- ---- ---- 3.485 +.012 3.473 2300 ---- ---- ---- ---- 3.606 +.013 3.593 2325 ---- ---- ---- ---- 3.728 +.013 3.715 2350 ---- ---- ---- ---- 3.854 +.014 3.840 2375 ---- ---- ---- ---- 3.982 +.014 3.968 2400 ---- ---- ---- ---- 4.113 +.014 4.099 2425 ---- ---- ---- ---- 4.247 +.015 4.232 2450 ---- ---- ---- ---- 4.383 +.016 4.367 2475 ---- ---- ---- ---- 4.521 +.016 4.505 2500 ---- ---- ---- ---- 4.662 +.017 4.645 2525 ---- ---- ---- ---- 4.805 +.017 4.788 2550 ---- ---- ---- ---- 4.950 +.017 4.933 2575 ---- ---- ---- ---- 5.097 +.018 5.079 2600 ---- ---- ---- ---- 5.246 +.018 5.228 2625 ---- ---- ---- ---- 5.397 +.019 5.378 2650 ---- ---- ---- ---- 5.550 +.019 5.531 2675 ---- ---- ---- ---- 5.704 +.019 5.685 2700 ---- ---- ---- ---- 5.860 +.020 5.840 2725 ---- ---- ---- ---- 6.018 +.021 5.997 2750 ---- ---- ---- ---- 6.177 +.021 6.156 2775 ---- ---- ---- ---- 6.337 +.021 6.316 2800 ---- ---- ---- ---- 6.499 +.022 6.477 2825 ---- ---- ---- ---- 6.661 +.022 6.639 2850 ---- ---- ---- ---- 6.825 +.023 6.802 2875 ---- ---- ---- ---- 6.990 +.024 6.966 2900 ---- ---- ---- ---- 7.156 +.024 7.132 2925 ---- ---- ---- ---- 7.323 +.024 7.299 2950 ---- ---- ---- ---- 7.492 +.025 7.467 2975 ---- ---- ---- ---- 7.662 +.026 7.636 3000 ---- ---- ---- ---- 7.833 +.026 7.807 3025 ---- ---- ---- ---- 8.005 +.026 7.979 3050 ---- ---- ---- ---- 8.179 +.027 8.152 3075 ---- ---- ---- ---- 8.354 +.027 8.327 3100 ---- ---- ---- ---- 8.531 +.028 8.503 3125 ---- ---- ---- ---- 8.709 +.028 8.681 3150 ---- ---- ---- ---- 8.889 +.029 8.860 3175 ---- ---- ---- ---- 9.070 +.029 9.041 3200 ---- ---- ---- ---- 9.252 +.030 9.222 3225 ---- ---- ---- ---- 9.435 +.030 9.405 3250 ---- ---- ---- ---- 9.620 +.030 9.590 3275 ---- ---- ---- ---- 9.806 +.031 9.775 3300 ---- ---- ---- ---- 9.993 +.031 9.962 3325 ---- ---- ---- ---- 10.182 +.032 10.150 3350 ---- ---- ---- ---- 10.371 +.032 10.339 3375 ---- ---- ---- ---- 10.562 +.032 10.530 3400 ---- ---- ---- ---- 10.754 +.033 10.721 3425 ---- ---- ---- ---- 10.947 +.034 10.913 3450 ---- ---- ---- ---- 11.141 +.034 11.107 3475 ---- ---- ---- ---- 11.336 +.035 11.301 3500 ---- ---- ---- ---- 11.532 +.035 11.497 3525 ---- ---- ---- ---- 11.728 +.035 11.693 3550 ---- ---- ---- ---- 11.926 +.035 11.891 3575 ---- ---- ---- ---- 12.125 +.036 12.089 3600 ---- ---- ---- ---- 12.324 +.036 12.288 3625 ---- ---- ---- ---- 12.525 +.037 12.488 3650 ---- ---- ---- ---- 12.726 +.037 12.689 3675 ---- ---- ---- ---- 12.928 +.038 12.890 3700 ---- ---- ---- ---- 13.131 +.038 13.093 3725 ---- ---- ---- ---- 13.334 +.038 13.296 3750 ---- ---- ---- ---- 13.539 +.039 13.500 3775 ---- ---- ---- ---- 13.744 +.040 13.704 3800 ---- ---- ---- ---- 13.949 +.039 13.910 3825 ---- ---- ---- ---- 14.156 +.040 14.116 3850 ---- ---- ---- ---- 14.363 +.041 14.322 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .765 +.002 .763 1050 ---- ---- ---- ---- .802 +.002 .800 1075 ---- ---- ---- ---- .839 +.002 .837 1100 ---- ---- ---- ---- .877 +.002 .875 1125 ---- ---- ---- ---- .916 +.003 .913 1150 ---- ---- ---- ---- .955 +.003 .952 1175 ---- ---- ---- ---- .994 +.003 .991 1200 ---- ---- ---- ---- 1.034 +.003 1.031 1225 ---- ---- ---- ---- 1.075 +.004 1.071 1250 ---- ---- ---- ---- 1.116 +.004 1.112 1275 ---- ---- ---- ---- 1.157 +.003 1.154 1300 ---- ---- ---- ---- 1.199 +.003 1.196 1325 ---- ---- ---- ---- 1.242 +.004 1.238 1350 ---- ---- ---- ---- 1.285 +.004 1.281 1375 ---- ---- ---- ---- 1.328 +.004 1.324 1400 ---- ---- ---- ---- 1.372 +.004 1.368 1425 ---- ---- ---- ---- 1.416 +.004 1.412 1450 ---- ---- ---- ---- 1.461 +.005 1.456 1475 ---- ---- ---- ---- 1.506 +.005 1.501 1500 ---- ---- ---- ---- 1.552 +.006 1.546 1525 ---- ---- ---- ---- 1.598 +.006 1.592 1550 ---- ---- ---- ---- 1.644 +.006 1.638 1575 ---- ---- ---- ---- 1.691 +.006 1.685 1600 ---- ---- ---- ---- 1.739 +.007 1.732 1625 ---- ---- ---- ---- 1.787 +.007 1.780 1650 ---- ---- ---- ---- 1.835 +.006 1.829 1675 ---- ---- ---- ---- 1.885 +.007 1.878 1700 ---- ---- ---- ---- 1.935 +.007 1.928 1725 ---- ---- ---- ---- 1.987 +.008 1.979 1750 ---- ---- ---- ---- 2.039 +.007 2.032 1775 ---- ---- ---- ---- 2.093 +.008 2.085 1800 ---- ---- ---- ---- 2.148 +.008 2.140 1825 ---- ---- ---- ---- 2.204 +.008 2.196 1850 ---- ---- ---- ---- 2.263 +.009 2.254 1875 ---- ---- ---- ---- 2.324 +.009 2.315 1900 ---- ---- ---- ---- 2.387 +.009 2.378 1925 ---- ---- ---- ---- 2.454 +.010 2.444 1950 ---- ---- ---- ---- 2.524 +.010 2.514 1975 ---- ---- ---- ---- 2.598 +.010 2.588 2000 ---- ---- ---- ---- 2.676 +.010 2.666 2025 ---- ---- ---- ---- 2.759 +.011 2.748 2050 ---- ---- ---- ---- 2.847 +.011 2.836 2075 ---- ---- ---- ---- 2.940 +.011 2.929 2100 ---- ---- ---- ---- 3.038 +.012 3.026 2125 ---- ---- ---- ---- 3.139 +.012 3.127 2150 ---- ---- ---- ---- 3.245 +.012 3.233 2175 ---- ---- ---- ---- 3.354 +.013 3.341 2200 ---- ---- ---- ---- 3.466 +.013 3.453 2225 ---- ---- ---- ---- 3.581 +.013 3.568 2250 ---- ---- ---- ---- 3.699 +.014 3.685 2275 ---- ---- ---- ---- 3.820 +.014 3.806 2300 ---- ---- ---- ---- 3.944 +.015 3.929 2325 ---- ---- ---- ---- 4.070 +.016 4.054 2350 ---- ---- ---- ---- 4.199 +.016 4.183 2375 ---- ---- ---- ---- 4.330 +.016 4.314 2400 ---- ---- ---- ---- 4.465 +.017 4.448 2425 ---- ---- ---- ---- 4.601 +.017 4.584 2450 ---- ---- ---- ---- 4.740 +.018 4.722 2475 ---- ---- ---- ---- 4.881 +.018 4.863 2500 ---- ---- ---- ---- 5.025 +.019 5.006 2525 ---- ---- ---- ---- 5.171 +.020 5.151 2550 ---- ---- ---- ---- 5.318 +.020 5.298 2575 ---- ---- ---- ---- 5.468 +.020 5.448 2600 ---- ---- ---- ---- 5.620 +.021 5.599 2625 ---- ---- ---- ---- 5.773 +.021 5.752 2650 ---- ---- ---- ---- 5.928 +.022 5.906 2675 ---- ---- ---- ---- 6.085 +.023 6.062 2700 ---- ---- ---- ---- 6.243 +.023 6.220 2725 ---- ---- ---- ---- 6.403 +.024 6.379 2750 ---- ---- ---- ---- 6.564 +.024 6.540 2775 ---- ---- ---- ---- 6.726 +.025 6.701 2800 ---- ---- ---- ---- 6.889 +.025 6.864 2825 ---- ---- ---- ---- 7.053 +.025 7.028 2850 ---- ---- ---- ---- 7.218 +.026 7.192 2875 ---- ---- ---- ---- 7.385 +.027 7.358 2900 ---- ---- ---- ---- 7.552 +.027 7.525 2925 ---- ---- ---- ---- 7.720 +.027 7.693 2950 ---- ---- ---- ---- 7.890 +.028 7.862 2975 ---- ---- ---- ---- 8.061 +.029 8.032 3000 ---- ---- ---- ---- 8.233 +.029 8.204 3025 ---- ---- ---- ---- 8.406 +.029 8.377 3050 ---- ---- ---- ---- 8.581 +.030 8.551 3075 ---- ---- ---- ---- 8.757 +.030 8.727 3100 ---- ---- ---- ---- 8.934 +.030 8.904 3125 ---- ---- ---- ---- 9.113 +.031 9.082 3150 ---- ---- ---- ---- 9.293 +.031 9.262 3175 ---- ---- ---- ---- 9.475 +.032 9.443 3200 ---- ---- ---- ---- 9.658 +.033 9.625 3225 ---- ---- ---- ---- 9.842 +.033 9.809 3250 ---- ---- ---- ---- 10.027 +.034 9.993 3275 ---- ---- ---- ---- 10.214 +.035 10.179 3300 ---- ---- ---- ---- 10.401 +.034 10.367 3325 ---- ---- ---- ---- 10.590 +.035 10.555 3350 ---- ---- ---- ---- 10.780 +.036 10.744 3375 ---- ---- ---- ---- 10.971 +.036 10.935 3400 ---- ---- ---- ---- 11.163 +.037 11.126 3425 ---- ---- ---- ---- 11.356 +.037 11.319 3450 ---- ---- ---- ---- 11.550 +.037 11.513 3475 ---- ---- ---- ---- 11.745 +.038 11.707 3500 ---- ---- ---- ---- 11.941 +.038 11.903 3525 ---- ---- ---- ---- 12.138 +.039 12.099 3550 ---- ---- ---- ---- 12.336 +.039 12.297 3575 ---- ---- ---- ---- 12.535 +.040 12.495 3600 ---- ---- ---- ---- 12.734 +.040 12.694 3625 ---- ---- ---- ---- 12.935 +.041 12.894 3650 ---- ---- ---- ---- 13.136 +.041 13.095 3675 ---- ---- ---- ---- 13.338 +.042 13.296 3700 ---- ---- ---- ---- 13.541 +.042 13.499 3725 ---- ---- ---- ---- 13.744 +.042 13.702 3750 ---- ---- ---- ---- 13.948 +.043 13.905 3775 ---- ---- ---- ---- 14.153 ---- ---- 3800 ---- ---- ---- ---- 14.358 ---- ---- SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.368 +.005 1.363 1325 ---- ---- ---- ---- 1.414 +.005 1.409 1350 ---- ---- ---- ---- 1.460 +.006 1.454 1375 ---- ---- ---- ---- 1.506 +.005 1.501 1400 ---- ---- ---- ---- 1.553 +.006 1.547 1425 ---- ---- ---- ---- 1.600 +.006 1.594 1450 ---- ---- ---- ---- 1.647 +.006 1.641 1475 ---- ---- ---- ---- 1.695 +.006 1.689 1500 ---- ---- ---- ---- 1.744 +.007 1.737 1525 ---- ---- ---- ---- 1.792 +.007 1.785 1550 ---- ---- ---- ---- 1.841 +.007 1.834 1575 ---- ---- ---- ---- 1.890 +.007 1.883 1600 ---- ---- ---- ---- 1.940 +.007 1.933 1625 ---- ---- ---- ---- 1.990 +.007 1.983 1650 ---- ---- ---- ---- 2.041 +.008 2.033 1675 ---- ---- ---- ---- 2.092 +.008 2.084 1700 ---- ---- ---- ---- 2.144 +.008 2.136 1725 ---- ---- ---- ---- 2.197 +.008 2.189 1750 ---- ---- ---- ---- 2.251 +.008 2.243 1775 ---- ---- ---- ---- 2.306 +.009 2.297 1800 ---- ---- ---- ---- 2.362 +.009 2.353 1825 ---- ---- ---- ---- 2.420 +.010 2.410 1850 ---- ---- ---- ---- 2.479 +.010 2.469 1875 ---- ---- ---- ---- 2.540 +.010 2.530 1900 ---- ---- ---- ---- 2.603 +.010 2.593 1925 ---- ---- ---- ---- 2.669 +.010 2.659 1950 ---- ---- ---- ---- 2.739 +.011 2.728 1975 ---- ---- ---- ---- 2.811 +.011 2.800 2000 ---- ---- ---- ---- 2.888 +.012 2.876 2025 ---- ---- ---- ---- 2.969 +.012 2.957 2050 ---- ---- ---- ---- 3.055 +.012 3.043 2075 ---- ---- ---- ---- 3.147 +.013 3.134 2100 ---- ---- ---- ---- 3.243 +.013 3.230 2125 ---- ---- ---- ---- 3.344 +.013 3.331 2150 ---- ---- ---- ---- 3.450 +.014 3.436 2175 ---- ---- ---- ---- 3.559 +.014 3.545 2200 ---- ---- ---- ---- 3.672 +.015 3.657 2225 ---- ---- ---- ---- 3.788 +.015 3.773 2250 ---- ---- ---- ---- 3.907 +.016 3.891 2275 ---- ---- ---- ---- 4.028 +.016 4.012 2300 ---- ---- ---- ---- 4.153 +.017 4.136 2325 ---- ---- ---- ---- 4.280 +.017 4.263 2350 ---- ---- ---- ---- 4.409 +.017 4.392 2375 ---- ---- ---- ---- 4.542 +.018 4.524 2400 ---- ---- ---- ---- 4.677 +.019 4.658 2425 ---- ---- ---- ---- 4.814 +.019 4.795 2450 ---- ---- ---- ---- 4.954 +.020 4.934 2475 ---- ---- ---- ---- 5.096 +.020 5.076 2500 ---- ---- ---- ---- 5.241 +.021 5.220 2525 ---- ---- ---- ---- 5.387 +.021 5.366 2550 ---- ---- ---- ---- 5.536 +.022 5.514 2575 ---- ---- ---- ---- 5.687 +.022 5.665 2600 ---- ---- ---- ---- 5.839 +.022 5.817 2625 ---- ---- ---- ---- 5.994 +.023 5.971 2650 ---- ---- ---- ---- 6.150 +.024 6.126 2675 ---- ---- ---- ---- 6.308 +.025 6.283 2700 ---- ---- ---- ---- 6.467 +.025 6.442 2725 ---- ---- ---- ---- 6.628 +.026 6.602 2750 ---- ---- ---- ---- 6.790 +.026 6.764 2775 ---- ---- ---- ---- 6.953 +.026 6.927 2800 ---- ---- ---- ---- 7.117 +.026 7.091 2825 ---- ---- ---- ---- 7.283 +.028 7.255 2850 ---- ---- ---- ---- 7.449 +.028 7.421 2875 ---- ---- ---- ---- 7.616 +.028 7.588 2900 ---- ---- ---- ---- 7.785 +.029 7.756 2925 ---- ---- ---- ---- 7.954 +.030 7.924 2950 ---- ---- ---- ---- 8.124 +.030 8.094 2975 ---- ---- ---- ---- 8.296 +.031 8.265 3000 ---- ---- ---- ---- 8.468 +.031 8.437 3025 ---- ---- ---- ---- 8.642 +.032 8.610 3050 ---- ---- ---- ---- 8.817 +.032 8.785 3075 ---- ---- ---- ---- 8.993 +.033 8.960 3100 ---- ---- ---- ---- 9.170 +.033 9.137 3125 ---- ---- ---- ---- 9.349 +.033 9.316 3150 ---- ---- ---- ---- 9.530 +.034 9.496 3175 ---- ---- ---- ---- 9.711 +.034 9.677 3200 ---- ---- ---- ---- 9.894 +.035 9.859 3225 ---- ---- ---- ---- 10.078 +.036 10.042 3250 ---- ---- ---- ---- 10.263 +.036 10.227 3275 ---- ---- ---- ---- 10.450 +.037 10.413 3300 ---- ---- ---- ---- 10.637 +.037 10.600 3325 ---- ---- ---- ---- 10.826 +.037 10.789 3350 ---- ---- ---- ---- 11.016 +.038 10.978 3375 ---- ---- ---- ---- 11.207 +.038 11.169 3400 ---- ---- ---- ---- 11.399 +.039 11.360 3425 ---- ---- ---- ---- 11.592 +.039 11.553 3450 ---- ---- ---- ---- 11.786 +.040 11.746 3475 ---- ---- ---- ---- 11.981 +.040 11.941 3500 ---- ---- ---- ---- 12.177 +.041 12.136 3525 ---- ---- ---- ---- 12.374 +.041 12.333 3550 ---- ---- ---- ---- 12.572 +.042 12.530 3575 ---- ---- ---- ---- 12.771 +.043 12.728 3600 ---- ---- ---- ---- 12.970 +.043 12.927 3625 ---- ---- ---- ---- 13.170 +.043 13.127 3650 ---- ---- ---- ---- 13.371 +.043 13.328 3675 ---- ---- ---- ---- 13.573 +.044 13.529 3700 ---- ---- ---- ---- 13.776 +.045 13.731 3725 ---- ---- ---- ---- 13.979 +.045 13.934 3750 ---- ---- ---- ---- 14.183 +.045 14.138 3775 ---- ---- ---- ---- 14.388 ---- ---- 3800 ---- ---- ---- ---- 14.593 ---- ---- 3825 ---- ---- ---- ---- 14.799 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2732 3473 48108 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- 9.610B 9.323A 9.323A 9.538 -.064 9.602 1575 ---- 9.363B 9.069A 9.069A 9.288 -.064 9.352 1600 ---- 9.113B 8.819A 8.819A 9.038 -.064 9.102 1625 ---- 8.860B 8.569A 8.569A 8.788 -.064 8.852 1650 ---- 8.614B 8.323A 8.323A 8.538 -.064 8.602 1675 ---- 8.360B 8.073A 8.073A 8.288 -.064 8.352 1700 ---- 8.114B 7.825A 7.825A 8.038 -.064 8.102 1725 ---- 7.864B 7.574A 7.574A 7.788 -.064 7.852 1750 ---- 7.614B 7.324A 7.324A 7.538 -.064 7.602 1775 ---- 7.364B 7.073A 7.073A 7.288 -.064 7.352 1800 ---- 7.110B 6.823A 6.823A 7.038 -.064 7.102 1825 ---- 6.861B 6.572A 6.572A 6.788 -.064 6.852 1850 ---- 6.614B 6.322A 6.322A 6.538 -.064 6.602 1875 ---- 6.361B 6.072A 6.072A 6.288 -.064 6.352 1900 ---- 6.114B 5.822A 5.822A 6.038 -.064 6.102 1925 ---- 5.861B 5.573A 5.573A 5.788 -.064 5.852 1950 ---- 5.614B 5.322A 5.322A 5.538 -.064 5.602 1955 ---- 5.564B 5.272A 5.272A 5.488 -.064 5.552 1960 ---- 5.514B 5.222A 5.222A 5.438 -.064 5.502 1965 ---- 5.464B 5.172A 5.172A 5.388 -.064 5.452 1970 ---- 5.414B 5.122A 5.122A 5.338 -.064 5.402 1975 ---- 5.364B 5.071A 5.071A 5.288 -.064 5.352 1980 ---- 5.314B 5.021A 5.021A 5.238 -.064 5.302 1985 ---- 5.264B 4.971A 4.971A 5.188 -.064 5.252 1990 ---- 5.214B 4.921A 4.921A 5.138 -.064 5.202 1995 ---- 5.164B 4.871A 4.871A 5.088 -.064 5.152 2000 ---- 5.114B 4.821A 4.821A 5.038 -.064 5.102 2005 ---- 5.065B 4.771A 4.771A 4.988 -.064 5.052 2010 ---- 5.015B 4.721A 4.721A 4.938 -.064 5.002 2015 ---- 4.965B 4.673A 4.673A 4.888 -.064 4.952 2020 ---- 4.915B 4.621A 4.621A 4.838 -.064 4.902 2025 ---- ---- 4.599A 4.599A 4.788 -.064 4.852 1 2030 ---- 4.815B 4.523A 4.523A 4.738 -.064 4.802 2035 ---- 4.765B 4.473A 4.473A 4.688 -.064 4.752 2040 ---- 4.715B 4.423A 4.423A 4.638 -.064 4.702 2045 ---- 4.665B 4.373A 4.373A 4.588 -.064 4.652 2050 ---- 4.611B 4.323A 4.323A 4.538 -.064 4.602 2055 ---- 4.561B 4.273A 4.273A 4.488 -.064 4.552 2060 ---- 4.511B 4.223A 4.223A 4.438 -.064 4.502 2065 ---- 4.461B 4.172A 4.172A 4.388 -.064 4.452 2070 ---- 4.411B 4.122A 4.122A 4.338 -.064 4.402 2075 ---- 4.361B 4.071A 4.071A 4.288 -.064 4.352 2080 ---- 4.315B 4.024A 4.024A 4.238 -.064 4.302 2085 ---- 4.265B 3.974A 3.974A 4.188 -.064 4.252 2090 ---- 4.211B 3.924A 3.924A 4.138 -.064 4.202 2095 ---- 4.161B 3.873A 3.873A 4.088 -.064 4.152 2100 ---- ---- 3.849A 3.849A 4.038 -.064 4.102 1 2105 ---- 4.065B 3.774A 3.774A 3.988 -.064 4.052 2110 ---- 4.011B 3.724A 3.724A 3.938 -.064 4.002 2115 ---- 3.965B 3.673A 3.673A 3.888 -.064 3.952 2120 ---- 3.915B 3.623A 3.623A 3.838 -.064 3.902 2125 ---- ---- 3.599A 3.599A 3.788 -.064 3.852 1 2130 ---- 3.815B 3.523A 3.523A 3.738 -.064 3.802 2135 ---- 3.761B 3.472A 3.472A 3.688 -.064 3.752 2140 ---- 3.715B 3.423A 3.423A 3.638 -.064 3.702 2145 ---- ---- 3.383A 3.383A 3.588 -.064 3.652 196 2150 ---- 3.611B 3.322A 3.322A 3.538 -.064 3.602 2155 ---- 3.565B 3.272A 3.272A 3.488 -.064 3.552 2160 ---- 3.515B 3.223A 3.223A 3.438 -.064 3.502 2165 ---- 3.465B 3.172A 3.172A 3.388 -.064 3.452 2170 ---- 3.415B 3.122A 3.122A 3.338 -.064 3.402 2175 ---- 3.365B 3.072A 3.072A 3.288 -.064 3.352 2180 ---- 3.315B 3.023A 3.023A 3.238 -.064 3.302 2185 ---- 3.265B 2.972A 2.972A 3.188 -.064 3.252 2190 ---- ---- 2.948A 2.948A 3.138 -.064 3.202 1 2195 ---- 3.165B 2.873A 2.873A 3.088 -.064 3.152 2200 ---- ---- 2.848A 2.848A 3.038 -.064 3.102 300 2205 ---- 3.061B 2.773A 2.773A 2.988 -.064 3.052 2210 ---- ---- 2.732A 2.732A 2.938 -.064 3.002 16 2215 ---- 2.961B 2.673A 2.673A 2.888 -.064 2.952 2220 ---- ---- 2.648A 2.648A 2.838 -.064 2.902 4 2225 ---- ---- 2.598A 2.598A 2.788 -.065 2.853 2 2230 ---- 2.812B 2.520A 2.520A 2.738 -.065 2.803 2235 ---- ---- 2.498A 2.498A 2.688 -.065 2.753 3 2240 ---- ---- 2.448A 2.448A 2.638 -.065 2.703 13 2245 ---- ---- 2.382A 2.382A 2.588 -.065 2.653 3 2250 ---- ---- 2.348A 2.348A 2.538 -.065 2.603 5 2255 ---- 2.565B 2.272A 2.272A 2.488 -.066 2.554 2260 ---- ---- 2.249A 2.249A 2.438 -.066 2.504 1 4 2265 ---- 2.465B 2.172A 2.172A 2.388 -.066 2.454 2270 ---- 2.412B 2.121A 2.121A 2.338 -.066 2.404 2275 ---- ---- 2.099A 2.099A 2.288 -.066 2.354 3 2280 ---- ---- 2.049A 2.049A 2.238 -.067 2.305 7 2285 ---- ---- 1.983A 1.983A 2.188 -.067 2.255 7 2290 ---- 2.216B 1.923A 1.923A 2.138 -.067 2.205 2295 ---- 2.166B 1.873A 1.873A 2.089 -.067 2.156 2300 ---- ---- 1.849A 1.849A 2.039 -.067 2.106 1 2305 ---- ---- 1.799A 1.799A 1.989 -.068 2.057 10 2310 ---- ---- 1.749A 1.749A 1.939 -.068 2.007 6 2315 ---- 1.963B 1.672A 1.672A 1.889 -.069 1.958 2320 ---- ---- 1.634A 1.634A 1.840 -.068 1.908 12 2325 ---- ---- 1.599A 1.599A 1.790 -.069 1.859 2 30 2330 ---- ---- 1.550A 1.550A 1.740 -.070 1.810 12 2335 ---- ---- 1.484A 1.484A 1.691 -.069 1.760 3 2340 ---- ---- 1.434A 1.434A 1.641 -.070 1.711 2 2345 ---- 1.663B 1.375A 1.375A 1.592 -.070 1.662 2350 ---- ---- 1.351A 1.351A 1.542 -.071 4 1.613 1 367 2355 ---- ---- 1.302A 1.302A 1.492 -.072 1.564 5 2360 ---- ---- 1.252A 1.252A 1.443 -.072 1.515 2 2365 ---- ---- 1.203A 1.203A 1.393 -.074 1.467 10 2370 ---- ---- 1.154A 1.154A 1.343 -.075 4 1.418 7 2375 ---- ---- 1.075A 1.075A 1.294 -.076 1.370 2380 ---- ---- 1.052A 1.052A 1.244 -.077 1.321 15 2385 ---- 1.438B 1.003A 1.381B 1.194 -.079 1.273 7 2390 ---- 1.389B .954A 1.341B 1.144 -.081 1.225 2 2395 ---- 1.341B .906A 1.292B 1.094 -.083 1.177 1 12 2400 .903 1.300B .815A 1.092B 1.044 -.086 1 1.130 3 177 2405 ---- 1.244B .812A 1.197B .995 -.088 1.083 1 2410 ---- 1.196B .746A 1.141B .945 -.091 1.036 2415 ---- 1.149B .719A 1.091B .896 -.094 .990 50 75 2420 ---- 1.100B .674A 1.052B .847 -.097 .944 2 38 2425 ---- 1.062B .588A 1.062B .798 -.101 .899 49 48 2430 ---- 1.008B .574A .959B .750 -.105 .855 3 3 2435 ---- .961B .533A .918B .703 -.109 .812 2 8 2440 ---- .917B .479A .874B .656 -.113 .769 2445 ---- .872B .442A .842B .611 -.116 .727 2450 ---- .833B .391A .833B .566 -.121 4 .687 47 138 2455 ---- .785B .365A .745B .523 -.124 .647 2 1 2460 ---- .741B .340A .704B .481 -.128 .609 34 9 2465 ---- .702B .308A .664B .441 -.131 .572 4 4 2470 ---- .659B .268A .625B .402 -.134 .536 3 2 2475 ---- .624B .243A .624B .365 -.137 .502 22 109 2480 .294 .583B .219A .219A .330 -.139 18 .469 35 34 2485 ---- .544B .196A .513B .296 -.141 .437 12 12 2490 ---- .510B .175A .479B .265 -.143 .408 7 3 2495 ---- .474B .156A .469B .235 -.144 .379 5 5 2500 .265 .444B .139A .202A .208 -.144 25 .352 25 99 2505 ---- .411B .124A .384B .183 -.144 .327 2 2 2510 .267 .382B .109A .109A .160 -.143 6 .303 4 4 2515 .161 .354B .097A .097A .140 -.141 4 .281 14 14 2520 ---- ---- ---- .087A .122 ---- ---- 2525 .318 .318 .079A .117A .106 -.134 229 .240 52 55 2530 .068 .105 .068 .091A .092 ---- 52 ---- 2535 ---- ---- ---- .062A .080 ---- ---- 2540 ---- ---- ---- .056A .069 ---- ---- 2545 .104 .104 .050A .050A .060 ---- 6 ---- 2550 .210 .210 .045 .056A .052 -.109 54 .161 23 24 2555 ---- ---- ---- .041A .046 ---- ---- 2560 ---- ---- ---- .037A .040 ---- ---- 2565 .064 .064 .034A .034A .035 ---- 5 ---- 2570 .060 .060 .031A .033A .031 ---- 4 ---- 2575 .100 .128B .028 .030B .027 -.080 63 .107 32 28 2580 ---- ---- ---- .025A .024 ---- ---- 2585 ---- ---- ---- .023A .021 ---- ---- 2590 ---- ---- ---- .021A .019 ---- ---- 2595 ---- ---- ---- .019A .016 ---- ---- 2600 .087 .087 .017 .017 .015 -.057 27 .072 32 29 2605 ---- ---- ---- .016A .013 ---- ---- 2610 ---- ---- ---- .015A .012 ---- ---- 2625 .034 .054B .010A .010A .008 -.041 15 .049 2650 .008 .012 .008 .009A .005 -.028 2 .033 21 2675 ---- ---- .007A .007A .003 -.020 .023 3 2700 ---- ---- .006A .006A .002 -.015 .017 1 27 2725 ---- ---- .006A .006A .001 -.011 .012 1 2750 ---- ---- .005A .005A .001 -.008 .009 5 2775 ---- ---- .004A .004A .001 -.006 .007 1 2 2800 ---- ---- .004A .004A .001 -.004 .005 2825 ---- ---- ---- ---- .001 -.003 .004 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .002 2950 ---- ---- ---- .003A .001 ---- ---- 2975 ---- ---- ---- .003A .001 ---- ---- 3000 ---- ---- ---- .003A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 523 471 2051 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 UNCH .001 137 2150 ---- ---- ---- ---- .001 UNCH .001 2155 ---- ---- ---- ---- .001 UNCH .001 2160 ---- ---- ---- ---- .001 UNCH .001 2165 ---- ---- ---- ---- .001 UNCH .001 2170 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2180 ---- ---- ---- ---- .001 UNCH .001 3 2185 ---- ---- ---- ---- .001 UNCH .001 2190 ---- ---- ---- ---- .001 UNCH .001 4 2195 ---- ---- ---- ---- .001 UNCH .001 1 2200 ---- ---- ---- ---- .001 UNCH .001 126 2205 ---- ---- ---- ---- .001 UNCH .001 8 2210 ---- ---- ---- ---- .001 UNCH .001 5 2215 ---- ---- ---- ---- .001 UNCH .001 3 2220 ---- ---- ---- ---- .001 UNCH .001 1 2225 ---- ---- ---- ---- .001 -.001 .002 3 2230 ---- ---- ---- ---- .001 -.001 .002 5 21 2235 ---- ---- ---- ---- .001 -.001 .002 7 2240 ---- ---- ---- ---- .001 -.001 .002 6 2245 ---- ---- ---- ---- .001 -.001 .002 1 2250 ---- ---- ---- ---- .001 -.001 .002 11 2255 ---- ---- ---- ---- .001 -.002 .003 10 2260 ---- ---- ---- ---- .001 -.002 .003 2265 ---- ---- ---- ---- .001 -.002 .003 2270 ---- ---- ---- ---- .001 -.002 .003 4 2275 ---- ---- ---- ---- .001 -.002 .003 23 23 2280 ---- ---- ---- ---- .001 -.003 .004 1 2285 ---- ---- ---- ---- .001 -.003 .004 2290 ---- ---- ---- ---- .001 -.003 .004 2295 ---- ---- ---- ---- .002 -.003 .005 6 2300 ---- ---- ---- ---- .002 -.003 .005 5 44 2305 ---- ---- .005A .005A .002 -.004 .006 2310 ---- ---- .005A .005A .002 -.004 .006 10 2315 ---- ---- .005A .005A .002 -.005 .007 11 2320 ---- ---- .005A .005A .003 -.004 .007 5 6 2325 ---- ---- .004A .004A .003 -.005 .008 4 122 2330 ---- ---- .005A .005A .003 -.006 .009 1 2335 ---- ---- .006A .006A .004 -.005 .009 2340 ---- ---- .006A .006A .004 -.006 .010 1 2345 ---- ---- .006A .006A .005 -.006 .011 4 2350 .010 .010 .006 .006A .005 -.007 153 .012 36 151 2355 ---- ---- .007A .007A .005 -.008 .013 6 2360 ---- ---- .007A .007A .006 -.008 .014 10 11 2365 .005 .005 .005 .005 .006 -.010 5 .016 10 10 2370 .008 .008 .007 .007 .006 -.011 10 .017 2 2375 ---- ---- .007A .007A .007 -.012 1 .019 3 3 2380 ---- ---- .008A .008A .007 -.013 .020 2 41 2385 ---- ---- .008A .008A .007 -.015 .022 2390 .025 .025 .008A .008A .007 -.017 3 .024 11 7 2395 ---- ---- .009A .009A .007 -.019 .026 2400 .015 .015 .003 .006B .007 -.022 86 .029 190 274 2405 ---- ---- .009A .009A .008 -.024 .032 18 19 2410 ---- ---- .010A .010A .008 -.027 16 .035 43 27 2415 .011 .011 .010A .010A .009 -.030 1 .039 4 28 2420 ---- ---- .011A .011A .010 -.033 .043 12 12 2425 .034 .034 .012A .035B .011 -.037 15 .048 2430 .025 .025 .013A .013A .013 -.041 4 .054 4 4 2435 .034 .034 .012 .012 .016 -.045 11 .061 11 11 2440 ---- ---- .016A .016A .019 -.049 .068 1 5 2445 .045 .077B .019A .019A .024 -.052 4 .076 2450 .069 .090 .020 .020 .029 -.057 127 .086 318 151 2455 .070 .101B .026A .101B .036 -.060 13 .096 5 5 2460 .120 .120 .031A .045B .044 -.064 45 .108 69 60 2465 .082 .139B .038 .038 .054 -.067 4 .121 2470 ---- .160B .046A .046A .065 -.070 34 .135 2475 .101 .192 .052 .054B .078 -.073 40 .151 113 113 2480 .190 .210B .062 .062 .093 -.075 164 .168 1 1 2485 ---- .237B .079A .079A .109 -.077 .186 2490 .189 .266B .093A .093A .128 -.079 3 .207 2 2 2495 .110 .296B .110 .117B .148 -.080 1 .228 2500 .179 .330B .130A .130A .171 -.080 48 .251 23 22 2505 ---- .363B .152A .152A .196 -.080 .276 2510 .200 .400B .175A .233B .223 -.079 2 .302 2515 ---- .439B .200A .200A .253 -.077 .330 2520 .282 .282 .228A .228A .285 ---- 2 ---- 2525 .310 .523B .259A .259A .319 -.070 1 .389 2530 .350 .350 .290A .290A .355 ---- 1 ---- 2535 ---- ---- ---- .324A .393 ---- ---- 2540 ---- ---- ---- .365A .432 ---- ---- 2545 ---- ---- ---- .396A .473 ---- ---- 2550 ---- .741B .427A .427A .515 -.045 .560 2555 ---- ---- ---- .462A .559 ---- ---- 2560 ---- ---- ---- .498A .603 ---- ---- 2565 ---- ---- ---- .533A .648 ---- ---- 2570 ---- ---- ---- .572A .694 ---- ---- 2575 .787 .973B .604A .973B .740 -.016 1 .756 2580 ---- ---- ---- .648A .787 ---- ---- 2585 ---- ---- ---- .689A .834 ---- ---- 2590 ---- ---- ---- .731A .882 ---- ---- 2595 ---- ---- ---- .772A .929 ---- ---- 2600 ---- 1.205B .807A .807A .978 +.007 .971 2605 ---- ---- ---- .859A 1.026 ---- ---- 2610 ---- ---- ---- .902A 1.075 ---- ---- 2625 ---- 1.440B 1.027A 1.027A 1.221 +.023 1.198 2650 ---- 1.686B 1.257A 1.257A 1.468 +.036 1.432 2675 ---- 1.932B 1.494A 1.494A 1.716 +.044 1.672 2700 ---- 2.182B 1.740A 1.740A 1.965 +.049 1.916 2725 ---- 2.430B 2.136A 2.423B 2.214 +.053 2.161 2750 ---- 2.679B 2.386A 2.672B 2.464 +.056 2.408 2775 ---- 2.929B 2.636A 2.929B 2.714 +.058 2.656 2800 ---- 3.181B 2.886A 3.174B 2.964 +.060 2.904 2825 ---- 3.431B 3.136A 3.424B 3.214 +.061 3.153 2850 ---- 3.679B 3.390A 3.668B 3.464 +.062 3.402 2875 ---- 3.929B 3.636A 3.920B 3.714 +.063 3.651 2900 ---- 4.178B 3.886A 4.178B 3.964 +.063 3.901 2925 ---- 4.428B 4.136A 4.428B 4.214 +.063 4.151 2950 ---- ---- ---- 4.386A 4.464 ---- ---- 2975 ---- ---- ---- 4.636A 4.714 ---- ---- 3000 ---- ---- ---- 4.886A 4.964 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 795 928 1622 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- 7.602B 7.326A 7.326A 7.537 -.064 7.601 1775 ---- 7.358B 7.075A 7.075A 7.287 -.064 7.351 1800 ---- 7.108B 6.825A 6.825A 7.037 -.064 7.101 1825 ---- 6.854B 6.575A 6.575A 6.787 -.064 6.851 1850 ---- 6.609B 6.325A 6.325A 6.537 -.064 6.601 1875 ---- 6.359B 6.074A 6.074A 6.287 -.064 6.351 1900 ---- 6.105B 5.824A 5.824A 6.037 -.064 6.101 1925 ---- 5.855B 5.574A 5.574A 5.787 -.064 5.851 1950 ---- 5.605B 5.323A 5.323A 5.537 -.064 5.601 1975 ---- 5.360B 5.073A 5.073A 5.287 -.064 5.351 2000 ---- 5.106B 4.823A 4.823A 5.037 -.064 5.101 2025 ---- 4.861B 4.573A 4.573A 4.788 -.064 4.852 2050 ---- 4.607B 4.322A 4.322A 4.538 -.064 4.602 2075 ---- 4.357B 4.072A 4.072A 4.289 -.064 4.353 2100 ---- 4.112B 3.822A 3.822A 4.039 -.065 4.104 2125 ---- 3.862B 3.573A 3.573A 3.791 -.065 3.856 2140 ---- 3.709B 3.423A 3.423A 3.641 -.066 3.707 2145 ---- 3.663B 3.377A 3.377A 3.592 -.065 3.657 2150 ---- 3.613B 3.324A 3.324A 3.542 -.066 3.608 2155 ---- 3.564B 3.274A 3.274A 3.492 -.066 3.558 2160 ---- 3.510B 3.228A 3.228A 3.443 -.065 3.508 2165 ---- 3.464B 3.175A 3.175A 3.393 -.066 3.459 2170 ---- 3.415B 3.125A 3.125A 3.343 -.066 3.409 2175 ---- ---- 3.092A 3.092A 3.294 -.066 3.360 2180 ---- ---- 3.058A 3.058A 3.244 -.066 3.310 2185 ---- ---- 2.993A 2.993A 3.195 -.066 3.261 2190 ---- ---- 2.962A 2.962A 3.145 -.067 3.212 2195 ---- ---- 2.910A 2.910A 3.096 -.066 3.162 1 2200 ---- ---- 2.861A 2.861A 3.046 -.067 3.113 2205 ---- ---- 2.796A 2.796A 2.997 -.067 3.064 2210 ---- ---- 2.747A 2.747A 2.947 -.067 3.014 2215 ---- ---- 2.698A 2.698A 2.898 -.067 2.965 3 2220 ---- ---- 2.665A 2.665A 2.849 -.067 2.916 2225 ---- ---- 2.616A 2.616A 2.800 -.067 2.867 2230 ---- ---- 2.568A 2.568A 2.750 -.068 2.818 2235 ---- ---- 2.503A 2.503A 2.701 -.068 2.769 2240 ---- ---- 2.470A 2.470A 2.652 -.068 2.720 2245 ---- ---- 2.422A 2.422A 2.603 -.069 2.672 3 2250 ---- ---- 2.374A 2.374A 2.554 -.069 2.623 2 2 2255 ---- ---- 2.321A 2.321A 2.505 -.070 2.575 2260 ---- ---- 2.273A 2.273A 2.457 -.069 2.526 2265 ---- ---- 2.225A 2.225A 2.408 -.070 2.478 2270 ---- ---- 2.178A 2.178A 2.359 -.071 2.430 2275 ---- ---- 2.084A 2.084A 2.311 -.071 2.382 2280 ---- ---- 2.083A 2.083A 2.263 -.071 2.334 2285 ---- ---- 2.036A 2.036A 2.215 -.071 2.286 2290 ---- ---- 1.989A 1.989A 2.167 -.072 2.239 2295 ---- ---- 1.943A 1.943A 2.119 -.073 2.192 2300 ---- 2.319B 1.851A 2.319B 2.071 -.074 2.145 1 3 2305 ---- ---- 1.851A 1.851A 2.024 -.074 2.098 2310 ---- ---- 1.805A 1.805A 1.977 -.074 2.051 3 2315 ---- ---- 1.760A 1.760A 1.930 -.075 2.005 4 2320 ---- ---- 1.715A 1.715A 1.883 -.076 1.959 2325 ---- 2.082B 1.624A 2.082B 1.837 -.076 1.913 3 2330 ---- ---- 1.615A 1.615A 1.791 -.076 1.867 2335 ---- ---- 1.567A 1.567A 1.746 -.076 1.822 3 2340 ---- ---- 1.524A 1.524A 1.700 -.077 1.777 2345 ---- ---- 1.482A 1.482A 1.655 -.078 1.733 2350 1.464 1.853B 1.410A 1.410A 1.611 -.078 1 1.689 1 2 2355 ---- ---- 1.398A 1.398A 1.567 -.078 1.645 2360 ---- ---- 1.357A 1.357A 1.524 -.078 1.602 3 2365 ---- ---- 1.317A 1.317A 1.480 -.079 1.559 2370 ---- 1.673B 1.277A 1.617B 1.438 -.079 1.517 2375 ---- 1.631B 1.208A 1.631B 1.396 -.079 1.475 2 2380 ---- 1.587B 1.207A 1.539B 1.355 -.079 1.434 10 2385 ---- 1.545B 1.169A 1.491B 1.314 -.079 1.393 2390 ---- 1.503B 1.133A 1.456B 1.273 -.080 1.353 2395 ---- 1.462B 1.096A 1.408B 1.234 -.079 1.313 2400 ---- 1.421B 1.021A 1.421B 1.195 -.079 1.274 6 2405 ---- 1.379B 1.003A 1.314B 1.156 -.080 1.236 2410 ---- 1.341B .969A 1.288B 1.118 -.080 1.198 2415 ---- 1.300B .932A 1.251B 1.081 -.080 1.161 20 2420 ---- 1.261B .893A 1.198B 1.045 -.079 1.124 2425 1.138 1.223B .853A 1.150B 1.009 -.080 2 1.089 5 2430 ---- 1.187B .831A 1.150B .974 -.080 1.054 3 2435 ---- 1.149B .800A 1.114B .940 -.080 1.020 1 2440 ---- 1.113B .769A 1.065B .906 -.080 .986 2445 ---- 1.079B .746A 1.029B .873 -.081 .954 1 1 2450 ---- 1.043B .705A 1.043B .840 -.082 .922 8 2455 ---- 1.010B .678A .961B .809 -.081 .890 2460 ---- .975B .651A .943B .778 -.082 .860 7 7 2465 ---- .942B .625A .911B .748 -.082 .830 4 4 2470 ---- .912B .600A .880B .718 -.082 .800 2475 ---- .881B .576A .881B .690 -.082 .772 2480 ---- .849B .552A .796B .662 -.082 .744 2485 ---- .818B .529A .768B .634 -.083 .717 2490 ---- .789B .507A .762B .608 -.082 .690 2495 ---- .762B .486A .751B .583 -.082 .665 2500 ---- .733B .465A .730B .558 -.082 .640 5 2505 .544 .707B .445A .445A .534 -.081 3 .615 2510 ---- .681B .426A .681B .511 -.081 .592 2515 ---- .655B .408A .652B .488 -.081 .569 4 2520 ---- ---- ---- .390A .467 ---- ---- 2525 ---- .608B .373A .608B .446 -.080 .526 10 6 2530 ---- ---- ---- .356A .426 ---- ---- 2535 ---- ---- ---- .341A .407 ---- ---- 2540 ---- ---- ---- .325A .389 ---- ---- 2545 ---- ---- ---- .311A .371 ---- ---- 2550 ---- .499B .297A .497B .354 -.075 4 .429 12 25 2555 ---- ---- ---- .284A .338 ---- ---- 2560 ---- ---- ---- .269A .322 ---- ---- 2565 ---- ---- ---- .257A .307 ---- ---- 2570 ---- ---- ---- .246A .293 ---- ---- 2575 ---- .407B .235A .407B .279 -.070 .349 5 2580 ---- ---- ---- .224A .266 ---- ---- 2585 ---- ---- ---- .214A .254 ---- ---- 2590 ---- ---- ---- .205A .242 ---- ---- 2595 ---- ---- ---- .196A .231 ---- ---- 2600 .246 .331B .187A .187A .220 -.064 8 .284 2 2 2605 ---- ---- ---- .179A .210 ---- ---- 2610 ---- ---- ---- .171A .200 ---- ---- 2625 ---- .270B .150A .270B .174 -.056 .230 2650 .170 .219B .121A .121A .138 -.050 3 .188 2675 .106 .177B .098A .125B .110 -.044 14 .154 10 10 2700 .102 .144B .081A .081A .089 -.037 5 .126 1 2725 .119 .119 .067A .067A .073 -.032 10 .105 2 2750 ---- .096B .057A .096B .060 -.028 2 .088 2775 ---- .079B .048A .079B .049 -.025 .074 3 2800 ---- .066B .042A .066B .041 -.021 3 .062 7 8 2825 ---- .056B .036A .056B .035 -.018 .053 2850 ---- ---- .032A .032A .029 -.016 1 .045 2875 ---- ---- .029A .029A .025 -.014 .039 2900 ---- ---- .026A .026A .021 -.013 .034 2925 .019 .019 .019 .019 .018 -.011 1 .029 2950 .019 .020 .017 .018 .016 ---- 48 ---- 2975 ---- ---- ---- .016A .014 ---- ---- 3000 .014 .014 .014 .014 .012 ---- 1 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 58 167 SO2 APR23 Silver Weekly Friday Option - Week 2 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .002 UNCH .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .003 UNCH .003 2050 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- .004A .004A .004 -.001 .005 2100 .004 .005 .004 .004 .005 -.001 30 .006 19 2125 ---- ---- .006A .006A .006 -.001 .007 4 2140 ---- ---- ---- ---- .007 -.001 .008 2145 ---- ---- ---- ---- .007 -.002 .009 2150 ---- ---- ---- ---- .007 -.002 .009 1 2155 ---- ---- ---- ---- .008 -.002 .010 8 2160 ---- ---- ---- ---- .008 -.002 .010 1 2165 ---- ---- ---- ---- .008 -.003 .011 2170 ---- ---- ---- ---- .009 -.002 .011 2175 ---- ---- .011A .011A .009 -.003 .012 6 2180 ---- ---- ---- ---- .010 -.002 .012 12 2185 ---- ---- .012A .012A .010 -.003 .013 2190 .009 .009 .009 .009 .011 -.002 20 .013 2195 ---- ---- ---- ---- .011 -.003 .014 2200 ---- ---- ---- ---- .012 -.003 .015 5 2205 ---- ---- ---- ---- .012 -.003 .015 2210 ---- ---- ---- ---- .013 -.003 .016 10 2215 ---- ---- ---- ---- .013 -.004 .017 2220 ---- ---- .016A .016A .014 -.004 .018 2225 .015 .015 .015 .015 .015 -.004 1 .019 3 2230 ---- ---- .019A .019A .016 -.004 .020 5 2235 ---- ---- .020A .020A .016 -.005 .021 2240 ---- ---- .021A .021A .017 -.005 .022 8 2245 ---- ---- .021A .021A .018 -.005 .023 2250 ---- ---- .022A .022A .019 -.006 .025 6 132 2255 ---- ---- .023A .023A .020 -.006 .026 2260 ---- ---- .025A .025A .022 -.006 .028 2265 ---- ---- .026A .026A .023 -.006 .029 2270 ---- ---- .027A .027A .024 -.007 .031 2275 .026 .026 .026 .026 .026 -.007 1 .033 1 2280 ---- ---- .030A .030A .028 -.007 .035 2285 ---- ---- .032A .032A .029 -.009 .038 2290 ---- .042B .034A .034A .031 -.009 .040 2295 ---- .045B .036A .036A .034 -.009 .043 2 2300 .042 .048B .038A .038A .036 -.010 1 .046 5 37 2305 ---- .053B .040A .040A .039 -.010 .049 19 2310 ---- .056B .043A .043A .042 -.010 .052 2315 ---- .061B .045A .045A .045 -.011 .056 2320 ---- .066B .048A .048A .048 -.012 .060 10 10 2325 .049 .071B .049 .049 .052 -.012 4 .064 1 1 2330 ---- .077B .055A .055A .056 -.012 .068 10 8 2335 ---- .083B .059A .059A .060 -.013 .073 7 2340 ---- .090B .063A .063A .065 -.013 .078 7 2345 ---- .097B .068A .068A .070 -.013 .083 2350 .090 .105B .073A .105B .076 -.013 4 .089 23 24 2355 ---- .113B .078A .078A .082 -.014 .096 2360 ---- .122B .083A .083A .088 -.014 .102 2365 ---- .131B .089A .089A .095 -.015 .110 2370 ---- .141B .095A .095A .102 -.015 .117 2375 ---- .152B .103A .103A .110 -.015 1 .125 2 40 2380 .127 .163B .110A .110A .119 -.015 6 .134 1 1 2385 ---- .175B .119A .119A .128 -.015 .143 2390 .150 .188B .127A .127A .137 -.016 1 .153 2395 ---- .201B .136A .136A .148 -.015 .163 2 2 2400 .205 .215B .145 .156B .159 -.015 30 .174 12 11 2405 ---- .230B .156A .156A .170 -.016 .186 10 10 2410 ---- .245B .167A .167A .182 -.016 .198 2415 .234 .260B .178A .254B .195 -.016 2 .211 14 31 2420 ---- .277B .190A .190A .209 -.015 .224 3 2425 .250 .294B .202A .203A .223 -.016 6 .239 5 5 2430 .266 .313B .215A .217A .238 -.016 11 .254 5 5 2435 ---- .332B .228A .228A .253 -.017 .270 2440 ---- .353B .242A .242A .269 -.017 .286 3 2445 .257 .374B .256A .374B .286 -.017 1 .303 2450 .340 .396B .271A .280A .304 -.017 120 .321 36 32 2455 ---- .418B .287A .287A .322 -.018 .340 2460 ---- .441B .306A .306A .341 -.018 .359 2465 ---- .465B .323A .323A .361 -.018 .379 2470 ---- .490B .341A .341A .382 -.018 .400 2475 ---- .516B .360A .360A .403 -.018 9 .421 2480 ---- .542B .379A .379A .425 -.018 .443 2485 ---- .569B .399A .399A .448 -.018 .466 2490 ---- .597B .420A .420A .471 -.019 .490 2495 ---- .626B .442A .442A .496 -.018 .514 2500 ---- .655B .464A .464A .521 -.018 .539 2505 .592 .685B .487A .685B .547 -.018 3 .565 2510 .620 .715B .511A .715B .574 -.017 3 .591 2515 ---- .747B .535A .535A .601 -.017 .618 2520 ---- ---- ---- .562A .630 ---- ---- 2525 .645 .812B .586A .616A .659 -.016 1 .675 1 2530 ---- ---- ---- .615A .689 ---- ---- 2535 ---- ---- ---- .643A .720 ---- ---- 2540 ---- ---- ---- .672A .751 ---- ---- 2545 ---- ---- ---- .701A .783 ---- ---- 2550 ---- .987B .726A .726A .816 -.012 .828 2555 ---- ---- ---- .761A .850 ---- ---- 2560 ---- ---- ---- .792A .884 ---- ---- 2565 ---- ---- ---- .824A .919 ---- ---- 2570 ---- ---- ---- .856A .955 ---- ---- 2575 ---- 1.177B .882A .882A .991 -.007 .998 2580 ---- ---- ---- .923A 1.028 ---- ---- 2585 ---- ---- ---- .957A 1.066 ---- ---- 2590 ---- ---- ---- .992A 1.104 ---- ---- 2595 ---- ---- ---- 1.025A 1.143 ---- ---- 2600 1.136 1.380B 1.054A 1.114A 1.182 UNCH 2 1.182 2605 ---- ---- ---- 1.099A 1.222 ---- ---- 2610 ---- ---- ---- 1.135A 1.262 ---- ---- 2625 ---- 1.593B 1.240A 1.240A 1.385 +.007 1.378 1 1 2650 ---- 1.814B 1.439A 1.439A 1.599 +.014 1.585 2675 ---- 2.042B 1.647A 1.647A 1.822 +.021 1.801 1 1 2700 2.068 2.274B 1.864A 2.146B 2.050 +.027 1 2.023 1 1 2725 ---- 2.511B 2.087A 2.087A 2.284 +.032 2.252 1 1 2750 ---- 2.751B 2.316A 2.316A 2.520 +.036 2.484 2775 ---- 2.992B 2.549A 2.549A 2.760 +.040 2.720 2800 ---- 3.236B 2.786A 2.786A 3.002 +.044 2.958 2825 ---- 3.432B 3.024A 3.024A 3.245 +.046 3.199 2850 ---- 3.677B 3.265A 3.265A 3.489 +.048 3.441 2875 ---- 3.922B 3.508A 3.508A 3.735 +.051 3.684 2900 ---- 4.168B ---- 4.139B 3.981 +.052 3.929 2925 ---- 4.414B ---- 4.350B 4.228 +.054 4.174 2950 ---- ---- ---- 4.428A 4.476 ---- ---- 2975 ---- ---- ---- 4.675A 4.723 ---- ---- 3000 ---- ---- ---- 4.923A 4.972 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 258 146 478 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- ---- 6.593A 6.593A 6.787 -.064 6.851 1850 ---- ---- 6.348A 6.348A 6.537 -.064 6.601 1875 ---- ---- 6.092A 6.092A 6.287 -.064 6.351 1900 ---- ---- 5.847A 5.847A 6.037 -.064 6.101 1925 ---- ---- 5.591A 5.591A 5.787 -.064 5.851 1950 ---- ---- 5.346A 5.346A 5.537 -.064 5.601 1975 ---- ---- 5.096A 5.096A 5.287 -.064 5.351 2000 ---- ---- 4.840A 4.840A 5.037 -.064 5.101 2025 ---- ---- 4.595A 4.595A 4.787 -.064 4.851 2050 ---- ---- 4.345A 4.345A 4.537 -.065 4.602 2075 ---- ---- 4.096A 4.096A 4.288 -.065 4.353 2100 ---- ---- 3.847A 3.847A 4.039 -.066 4.105 2125 ---- ---- 3.604A 3.604A 3.792 -.066 3.858 2150 ---- ---- 3.354A 3.354A 3.545 -.067 3.612 2175 ---- ---- 3.145A 3.145A 3.300 -.067 3.367 2200 ---- ---- 2.899A 2.899A 3.056 -.068 3.124 2215 ---- ---- 2.756A 2.756A 2.911 -.069 2.980 2220 ---- ---- 2.709A 2.709A 2.863 -.069 2.932 2225 ---- ---- 2.590A 2.590A 2.815 -.069 2.884 2230 ---- ---- 2.614A 2.614A 2.767 -.069 2.836 2235 ---- ---- 2.567A 2.567A 2.720 -.068 2.788 2240 ---- ---- 2.521A 2.521A 2.672 -.069 2.741 1 2245 ---- ---- 2.474A 2.474A 2.624 -.070 2.694 6 2250 ---- 2.820B 2.356A 2.820B 2.577 -.069 2.646 2255 ---- ---- 2.382A 2.382A 2.530 -.070 2.600 2260 ---- ---- 2.336A 2.336A 2.483 -.070 2.553 2 2265 ---- ---- 2.290A 2.290A 2.436 -.070 2.506 4 2270 ---- ---- 2.245A 2.245A 2.390 -.070 2.460 2275 ---- 2.585B 2.128A 2.585B 2.343 -.071 2.414 2280 ---- ---- 2.155A 2.155A 2.297 -.072 2.369 2285 ---- ---- 2.110A 2.110A 2.251 -.072 2.323 2290 ---- ---- 2.066A 2.066A 2.206 -.072 2.278 2295 ---- ---- 2.011A 2.011A 2.160 -.073 2.233 2300 2.234 2.354B 1.909A 2.268B 2.115 -.074 2 2.189 4 5 2305 ---- ---- 1.922A 1.922A 2.071 -.073 2.144 2310 ---- ---- 1.880A 1.880A 2.027 -.073 2.100 2315 ---- ---- 1.838A 1.838A 1.983 -.074 2.057 2320 ---- ---- 1.797A 1.797A 1.939 -.074 2.013 2325 ---- 2.130B 1.699A 2.130B 1.896 -.074 1.970 15 2330 ---- ---- 1.715A 1.715A 1.853 -.075 1.928 2335 ---- ---- 1.674A 1.674A 1.810 -.075 1.885 2340 ---- ---- 1.635A 1.635A 1.768 -.076 1.844 2345 ---- ---- 1.596A 1.596A 1.726 -.076 1.802 2350 ---- 1.915B 1.501A 1.913B 1.685 -.076 1.761 2 2355 ---- ---- 1.519A 1.519A 1.644 -.077 1.721 2360 ---- 1.831B 1.483A 1.785B 1.604 -.077 1.681 2365 ---- 1.789B 1.445A 1.738B 1.564 -.077 1.641 2370 ---- 1.750B 1.407A 1.683B 1.524 -.078 1.602 2375 ---- 1.709B 1.315A 1.709B 1.485 -.079 1.564 1 2 2380 ---- 1.672B 1.336A 1.620B 1.447 -.079 1.526 2385 ---- 1.630B 1.266A 1.566B 1.409 -.079 1.488 2390 ---- 1.594B 1.231A 1.543B 1.371 -.080 1.451 2395 ---- 1.554B 1.197A 1.491B 1.334 -.081 1.415 2400 1.434 1.516B 1.144A 1.442B 1.298 -.081 1 1.379 9 4 2405 ---- 1.480B 1.117A 1.416B 1.262 -.082 1.344 2410 ---- 1.443B 1.086A 1.394B 1.227 -.082 1.309 2415 ---- 1.406B 1.054A 1.357B 1.192 -.083 1.275 1 1 2420 ---- 1.371B 1.022A 1.325B 1.158 -.083 1.241 2425 ---- 1.336B .986A 1.336B 1.124 -.084 1.208 2430 ---- 1.301B .963A 1.253B 1.091 -.084 1.175 2 1 2435 ---- 1.267B .935A 1.220B 1.059 -.084 1.143 2440 ---- 1.235B .907A 1.176B 1.027 -.084 1.111 2445 ---- 1.201B .872A 1.155B .996 -.084 1.080 2450 ---- 1.169B .845A 1.169B .965 -.085 1.050 3 1 2455 ---- 1.139B .818A 1.092B .935 -.085 1.020 2460 ---- 1.106B .792A 1.051B .906 -.085 .991 2465 ---- 1.076B .767A 1.021B .878 -.084 .962 2470 ---- 1.047B .743A .992B .850 -.085 .935 2475 ---- 1.018B .719A 1.015B .822 -.085 .907 2480 ---- .989B .696A .935B .796 -.084 .880 2485 ---- .961B .673A .934B .770 -.084 .854 2490 ---- .933B .651A .933B .744 -.085 .829 2495 ---- .905B .630A .902B .719 -.085 .804 2500 ---- .878B .609A .878B .695 -.085 .780 20 7 2505 ---- .852B .589A .848B .672 -.084 .756 2510 ---- .827B .569A .826B .649 -.084 .733 2515 ---- .803B .550A .800B .627 -.084 .711 2520 ---- ---- ---- .532A .605 ---- ---- 2525 ---- .755B .514A .755B .584 -.083 .667 2 2530 ---- ---- ---- .496A .564 ---- ---- 2535 ---- ---- ---- .479A .544 ---- ---- 2540 ---- ---- ---- .463A .525 ---- ---- 2545 ---- ---- ---- .447A .506 ---- ---- 2550 ---- .646B .432A .646B .488 -.081 .569 6 6 2555 ---- ---- ---- .417A .471 ---- ---- 2560 ---- ---- ---- .402A .454 ---- ---- 2565 ---- ---- ---- .388A .438 ---- ---- 2570 ---- ---- ---- .374A .422 ---- ---- 2575 ---- .551B .361A .549B .407 -.077 .484 2580 ---- ---- ---- .348A .392 ---- ---- 2585 ---- ---- ---- .335A .378 ---- ---- 2590 ---- ---- ---- .324A .364 ---- ---- 2595 ---- ---- ---- .312A .350 ---- ---- 2600 ---- .466B .301A .452B .338 -.073 2 .411 1 1 2605 ---- ---- ---- .290A .325 ---- ---- 2610 ---- ---- ---- .280A .313 ---- ---- 2625 ---- .397B .252A .383B .280 -.069 .349 2650 ---- .335B .210A .335B .232 -.064 .296 2 2675 ---- .283B .177A .283B .192 -.060 .252 2700 ---- .240B .149A .240B .160 -.054 .214 2725 ---- .202B .127A .202B .134 -.049 .183 2750 ---- .172B .108A .172B .112 -.045 .157 2775 ---- .147B .094A .147B .095 -.040 .135 2800 ---- .125B .082A .125B .081 -.035 .116 22 22 2825 ---- .108B .072A .108B .070 -.030 .100 2850 ---- .095B .064A .095B .061 -.026 .087 2875 ---- .082B .058A .082B .053 -.022 .075 2900 ---- .072B .052A .072B .047 -.018 .065 2925 ---- .064B .047A .064B .042 -.015 .057 2950 ---- ---- ---- .043A .038 ---- ---- 2975 ---- ---- ---- .040A .034 ---- ---- 3000 ---- ---- ---- .037A .031 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 69 84 SO3 APR23 Silver Weekly Friday Option - Week 3 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .004 -.002 .006 2100 ---- ---- ---- ---- .006 -.003 .009 2125 ---- ---- ---- ---- .009 -.003 .012 10 2150 ---- ---- ---- ---- .012 -.004 .016 30 2175 ---- ---- ---- ---- .017 -.004 .021 10 2200 ---- ---- ---- ---- .024 -.004 .028 1 2215 ---- ---- .032A .032A .029 -.004 .033 13 2220 ---- ---- .034A .034A .030 -.005 .035 10 2225 .032 .038B .032 .032 .032 -.005 1 .037 2230 ---- .040B .037A .040B .034 -.005 .039 2235 ---- .044B .039A .039A .037 -.005 .042 2240 ---- .046B .041A .041A .039 -.005 .044 2 2245 ---- .049B .043A .043A .041 -.006 .047 4 2250 ---- .054B .046A .046A .044 -.006 .050 7 2255 ---- .058B .048A .048A .047 -.006 .053 2260 ---- .061B .051A .061B .050 -.006 .056 2265 ---- .066B .054A .054A .053 -.007 .060 2270 ---- .071B .057A .057A .056 -.007 .063 2275 ---- .075B .060A .060A .060 -.007 .067 1 4 2280 ---- .080B .064A .064A .064 -.008 .072 2285 ---- .086B .067A .067A .068 -.008 .076 10 2290 ---- .092B .072A .072A .072 -.009 .081 2295 ---- .098B .076A .076A .077 -.009 .086 2300 .098 .104B .080A .080A .082 -.009 1 .091 2305 ---- .111B .085A .085A .087 -.010 .097 2310 ---- .119B .090A .090A .093 -.010 .103 2315 ---- .126B .096A .096A .099 -.010 .109 2320 ---- .134B .101A .101A .105 -.011 .116 2325 ---- .143B .107A .107A .112 -.011 .123 1 2 2330 ---- .152B .114A .114A .119 -.011 .130 2335 ---- .162B .121A .121A .126 -.012 .138 2340 ---- .172B .128A .128A .134 -.012 .146 2345 ---- .182B .136A .136A .142 -.012 .154 2350 ---- .193B .144A .144A .151 -.012 .163 11 14 2355 ---- .205B .152A .152A .160 -.012 .172 2360 ---- .217B .161A .161A .169 -.013 .182 2365 ---- .229B .171A .171A .179 -.014 .193 2370 ---- .242B .181A .181A .190 -.014 .204 2375 ---- .256B .191A .191A .201 -.014 .215 1 1 2380 ---- .270B .202A .202A .212 -.015 .227 2385 ---- .285B .213A .213A .224 -.016 .240 2390 ---- .301B .225A .225A .236 -.017 .253 4 2395 ---- .317B .237A .237A .249 -.017 .266 2400 .275 .333B .250A .333B .263 -.017 5 .280 1 1 2405 ---- .349B .263A .263A .277 -.018 .295 2410 ---- .366B .276A .276A .291 -.019 .310 2415 ---- .385B .290A .290A .306 -.020 .326 2420 ---- .404B .304A .304A .322 -.020 .342 2425 ---- .423B .319A .319A .338 -.020 .358 1 2 2430 ---- .443B .334A .334A .355 -.021 .376 2435 ---- .464B .350A .350A .373 -.020 .393 2440 ---- .486B .366A .366A .391 -.021 .412 2445 ---- .508B .385A .385A .410 -.021 .431 2450 .455 .531B .403A .408A .429 -.021 1 .450 2455 ---- .554B .420A .420A .449 -.021 .470 2460 ---- .578B .440A .440A .470 -.021 .491 2465 ---- .603B .458A .458A .491 -.021 .512 2470 ---- .629B .478A .478A .513 -.021 .534 2475 ---- .655B .499A .499A .536 -.021 .557 2480 ---- .681B .521A .521A .559 -.021 .580 2485 ---- .709B .542A .542A .583 -.021 .604 2490 ---- .736B .564A .564A .607 -.021 .628 2495 ---- .765B .587A .587A .633 -.020 .653 2500 ---- .794B .610A .610A .658 -.021 .679 2505 ---- .824B .634A .634A .685 -.020 .705 2510 ---- .854B .658A .658A .712 -.020 .732 2515 ---- .885B .683A .683A .740 -.019 .759 2520 ---- ---- ---- .710A .768 ---- ---- 2525 ---- .948B .735A .735A .797 -.019 .816 2530 ---- ---- ---- .764A .826 ---- ---- 2535 ---- ---- ---- .792A .857 ---- ---- 2540 ---- ---- ---- .820A .887 ---- ---- 2545 ---- ---- ---- .848A .919 ---- ---- 2550 ---- 1.117B .875A .875A .951 -.016 .967 2555 ---- ---- ---- .907A .983 ---- ---- 2560 ---- ---- ---- .937A 1.016 ---- ---- 2565 ---- ---- ---- .969A 1.050 ---- ---- 2570 ---- ---- ---- 1.000A 1.084 ---- ---- 2575 ---- 1.297B 1.028A 1.028A 1.118 -.014 1.132 2580 ---- ---- ---- 1.064A 1.153 ---- ---- 2585 ---- ---- ---- 1.097A 1.189 ---- ---- 2590 ---- ---- ---- 1.129A 1.225 ---- ---- 2595 ---- ---- ---- 1.163A 1.262 ---- ---- 2600 ---- 1.488B 1.194A 1.194A 1.299 -.009 1.308 2605 ---- ---- ---- 1.232A 1.336 ---- ---- 2610 ---- ---- ---- 1.267A 1.374 ---- ---- 2625 ---- 1.689B 1.372A 1.372A 1.491 -.004 1.495 2650 1.637 1.899B 1.560A 1.626A 1.692 UNCH 1 1.692 1 1 2675 ---- 2.115B 1.758A 1.758A 1.902 +.004 1.898 2700 ---- 2.338B 1.963A 1.963A 2.120 +.010 2.110 2725 ---- 2.566B 2.176A 2.176A 2.343 +.015 2.328 2750 ---- 2.798B 2.394A 2.394A 2.571 +.019 2.552 2775 ---- 3.033B 2.618A 2.618A 2.804 +.025 2.779 2800 ---- 3.272B 2.846A 2.846A 3.040 +.030 3.010 2825 ---- 3.512B 3.078A 3.078A 3.278 +.034 3.244 2850 ---- 3.754B 3.313A 3.313A 3.518 +.038 3.480 2875 ---- 3.997B 3.551A 3.551A 3.761 +.043 3.718 2900 ---- 4.241B 3.790A 3.790A 4.004 +.046 3.958 2925 ---- 4.410B 4.031A 4.031A 4.249 +.049 4.200 2950 ---- ---- ---- 4.362A 4.494 ---- ---- 2975 ---- ---- ---- 4.606A 4.740 ---- ---- 3000 ---- ---- ---- 4.966A 4.987 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 17 126 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- ---- ---- ---- 5.998 -.058 6.056 1950 ---- ---- ---- ---- 5.748 -.058 5.806 1975 ---- ---- ---- ---- 5.498 -.058 5.556 2000 ---- ---- ---- ---- 5.248 -.058 5.306 2025 ---- ---- ---- ---- 4.999 -.058 5.057 2050 ---- ---- ---- ---- 4.750 -.059 4.809 2075 ---- ---- ---- ---- 4.502 -.059 4.561 2100 ---- ---- ---- ---- 4.255 -.059 4.314 2125 ---- ---- ---- ---- 4.010 -.058 4.068 2150 ---- ---- ---- ---- 3.765 -.059 3.824 2175 ---- ---- ---- ---- 3.523 -.059 3.582 2200 ---- ---- 3.052A 3.052A 3.283 -.058 3.341 2225 ---- 3.277B 2.818A 3.277B 3.045 -.059 3.104 2250 ---- 3.040B 2.589A 3.040B 2.811 -.059 2.870 2275 ---- 2.809B 2.367A 2.809B 2.582 -.060 2.642 2300 ---- 2.583B 2.152A 2.583B 2.359 -.061 2.420 2320 ---- ---- 2.073A 2.073A 2.186 -.062 2.248 2325 ---- 2.364B 1.945A 2.364B 2.143 -.063 2.206 2330 ---- ---- 1.994A 1.994A 2.101 -.063 2.164 2335 ---- ---- 1.954A 1.954A 2.060 -.062 2.122 2340 ---- ---- 1.916A 1.916A 2.018 -.063 2.081 2345 ---- ---- 1.877A 1.877A 1.977 -.064 2.041 2350 ---- 2.152B 1.749A 2.152B 1.937 -.063 2.000 2355 ---- ---- 1.802A 1.802A 1.897 -.063 1.960 2360 ---- ---- 1.765A 1.765A 1.857 -.064 1.921 2365 ---- ---- 1.729A 1.729A 1.818 -.064 1.882 2370 ---- ---- 1.693A 1.693A 1.779 -.065 1.844 2375 ---- 1.955B 1.564A 1.952B 1.740 -.066 1.806 2380 ---- 1.916B 1.603A 1.867B 1.702 -.066 1.768 2385 ---- 1.880B 1.566A 1.851B 1.665 -.066 1.731 2390 ---- 1.842B 1.530A 1.788B 1.628 -.066 1.694 2395 ---- 1.803B 1.495A 1.754B 1.591 -.067 1.658 2400 ---- 1.765B 1.391A 1.765B 1.555 -.067 1.622 2405 ---- 1.729B 1.426A 1.680B 1.520 -.067 1.587 2410 ---- 1.691B 1.392A 1.643B 1.484 -.068 1.552 2415 ---- 1.655B 1.300A 1.609B 1.450 -.067 1.517 2420 ---- 1.620B 1.268A 1.572B 1.415 -.068 1.483 2425 ---- 1.586B 1.232A 1.586B 1.382 -.068 1.450 2430 ---- 1.550B 1.207A 1.505B 1.348 -.068 1.416 2435 ---- 1.518B 1.177A 1.468B 1.315 -.069 1.384 2440 ---- 1.484B 1.148A 1.424B 1.283 -.069 1.352 2445 ---- 1.451B 1.119A 1.390B 1.251 -.069 1.320 2450 ---- 1.419B 1.085A 1.416B 1.220 -.069 1.289 2455 ---- 1.386B 1.066A 1.326B 1.189 -.069 1.258 2460 ---- 1.355B 1.031A 1.295B 1.159 -.069 1.228 2465 ---- 1.324B 1.004A 1.266B 1.129 -.070 1.199 2470 ---- 1.292B .978A 1.247B 1.100 -.070 1.170 2475 ---- 1.263B .952A 1.263B 1.071 -.071 1.142 2480 ---- 1.232B .927A 1.176B 1.044 -.070 1.114 2485 ---- 1.204B .903A 1.148B 1.016 -.071 1.087 2490 ---- 1.175B .879A 1.120B .989 -.071 1.060 2495 ---- 1.147B .856A 1.093B .963 -.071 1.034 2500 .985 1.119B .833A .833A .938 -.070 1 1.008 2505 ---- 1.092B .811A 1.063B .912 -.071 .983 2510 ---- 1.065B .789A 1.037B .888 -.071 .959 2515 ---- 1.038B .768A 1.011B .864 -.071 .935 2520 ---- 1.012B .747A .986B .840 -.071 .911 2525 ---- .987B .726A .964B .816 -.072 .888 2530 ---- .962B .706A .937B .793 -.073 .866 2535 ---- .938B .687A .913B .771 -.072 .843 2540 ---- ---- ---- .668A .749 ---- ---- 2545 ---- ---- ---- .650A .727 ---- ---- 2550 ---- .869B .632A .845B .706 -.074 .780 2555 ---- ---- ---- .614A .685 ---- ---- 2560 ---- ---- ---- .597A .665 ---- ---- 2565 ---- ---- ---- .580A .646 ---- ---- 2570 ---- ---- ---- .564A .627 ---- ---- 2575 ---- .762B .548A .741B .608 -.076 .684 2580 ---- ---- ---- .533A .590 ---- ---- 2585 ---- ---- ---- .518A .573 ---- ---- 2590 ---- ---- ---- .503A .556 ---- ---- 2595 ---- ---- ---- .489A .540 ---- ---- 2600 .575 .668B .475A .580B .524 -.076 3 .600 2605 ---- ---- ---- .461A .509 ---- ---- 2610 ---- ---- ---- .448A .494 ---- ---- 2615 ---- ---- ---- .435A .480 ---- ---- 2620 ---- ---- ---- .423A .466 ---- ---- 2625 ---- .582B .411A .566B .452 -.073 .525 2630 ---- ---- ---- .398A .439 ---- ---- 2650 ---- .509B .355A .494B .389 -.070 .459 1 1 2675 .359 .444B .307A .307A .334 -.068 14 .402 2700 ---- .387B .266A .374B .287 -.064 2 .351 2725 ---- .338B .231A .334B .246 -.061 .307 2750 ---- .295B .201A .293B .212 -.057 .269 2775 ---- .258B .176A .258B .183 -.053 .236 2800 .182 .225B .155A .170A .158 -.049 3 .207 1 1 2825 ---- .198B .137A .192B .138 -.043 .181 2850 ---- .174B .122A .169B .120 -.039 .159 2875 ---- .154B .109A .149B .106 -.034 .140 2900 ---- .136B .098A .134B .094 -.029 .123 2925 ---- .122B .089A .119B .084 -.025 2 .109 2950 ---- ---- ---- .080A .075 ---- ---- 2975 ---- ---- ---- .073A .068 ---- ---- 3000 ---- ---- ---- .067A .061 ---- ---- 3025 ---- ---- ---- .061A .056 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 2 2 SO4 APR23 Silver Weekly Friday Option - Week 4 PUT 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .002 -.001 .003 1975 ---- ---- ---- ---- .003 -.001 .004 2000 ---- ---- ---- ---- .004 -.001 .005 2025 ---- ---- ---- ---- .006 -.001 .007 2050 ---- ---- ---- ---- .008 -.001 .009 2075 ---- ---- ---- ---- .010 -.001 .011 2100 ---- ---- ---- ---- .014 -.001 .015 2125 ---- ---- ---- ---- .018 -.001 .019 2150 ---- ---- ---- ---- .024 -.001 .025 2175 ---- ---- ---- ---- .032 -.001 .033 2200 ---- .044B ---- .044B .041 -.001 .042 2225 ---- .059B .054A .059B .054 -.001 .055 2250 ---- .079B .068A .079B .069 -.002 .071 2275 ---- .105B .088A .088A .090 -.002 2 .092 2300 ---- .139B .113A .113A .116 -.003 .119 2320 ---- .171B .137A .137A .143 -.004 .147 2325 ---- .180B .144A .144A .150 -.005 .155 2330 ---- .190B .152A .152A .158 -.005 .163 2335 ---- .201B .160A .160A .166 -.005 .171 12 12 2340 ---- .210B .168A .168A .175 -.005 .180 2345 ---- .221B .176A .176A .184 -.005 .189 2350 ---- .233B .185A .185A .193 -.006 .199 2355 ---- .244B .195A .195A .203 -.006 .209 8 1 2360 ---- .256B .204A .204A .213 -.006 .219 2365 ---- .269B .214A .214A .224 -.006 .230 2370 ---- .282B .225A .225A .235 -.007 .242 2375 ---- .296B .236A .236A .246 -.008 .254 2380 ---- .310B .247A .247A .258 -.008 .266 2385 ---- .324B .258A .258A .270 -.009 .279 2390 .320 .340B .270A .281B .283 -.009 4 .292 2395 ---- .355B .282A .282A .297 -.009 .306 2400 ---- .372B .295A .295A .310 -.010 .320 2405 ---- .389B .308A .308A .325 -.009 .334 2410 ---- .403B .322A .322A .339 -.010 2 .349 8 2415 ---- .421B .335A .335A .354 -.010 .364 2420 ---- .440B .350A .350A .370 -.010 .380 2425 ---- .458B .365A .365A .386 -.010 .396 2430 ---- .478B .380A .380A .403 -.010 .413 2435 ---- .498B .396A .396A .420 -.010 .430 2440 ---- .518B .412A .412A .437 -.011 .448 2445 .483 .539B .429A .539B .455 -.011 11 .466 2450 ---- .561B .446A .446A .474 -.011 .485 2455 ---- .583B .465A .465A .493 -.011 .504 2460 ---- .606B .483A .483A .512 -.012 .524 2465 ---- .629B .502A .502A .533 -.012 .545 2470 ---- .653B .520A .520A .553 -.013 .566 2475 ---- .677B .541A .541A .575 -.012 .587 2480 ---- .702B .561A .561A .597 -.012 .609 2485 ---- .727B .581A .581A .619 -.013 .632 2490 ---- .753B .603A .603A .642 -.013 .655 2495 ---- .780B .625A .625A .666 -.013 .679 2500 ---- .807B .647A .647A .690 -.013 .703 2505 ---- .834B .670A .670A .715 -.013 .728 2510 ---- .862B .695A .695A .740 -.013 .753 2515 .780 .891B .718A .889B .766 -.013 1 .779 1 1 2520 ---- .920B .742A .742A .792 -.013 .805 2525 ---- .950B .767A .767A .818 -.014 .832 2 2530 ---- .980B .792A .792A .845 -.015 .860 2535 ---- 1.009B .818A .818A .873 -.014 .887 2540 ---- ---- ---- .841A .900 ---- ---- 2545 ---- ---- ---- .868A .929 ---- ---- 2550 ---- 1.105B .897A .897A .957 -.017 .974 2555 ---- ---- ---- .923A .987 ---- ---- 2560 ---- ---- ---- .952A 1.016 ---- ---- 2565 ---- ---- ---- .980A 1.047 ---- ---- 2570 ---- ---- ---- 1.009A 1.077 ---- ---- 2575 ---- 1.271B 1.040A 1.040A 1.109 -.018 1.127 2580 ---- ---- ---- 1.069A 1.141 ---- ---- 2585 ---- ---- ---- 1.100A 1.173 ---- ---- 2590 ---- ---- ---- 1.131A 1.206 ---- ---- 2595 ---- ---- ---- 1.162A 1.240 ---- ---- 2600 ---- 1.448B 1.195A 1.195A 1.274 -.018 1.292 2605 ---- ---- ---- 1.226A 1.309 ---- ---- 2610 ---- ---- ---- 1.259A 1.344 ---- ---- 2615 ---- ---- ---- 1.292A 1.379 ---- ---- 2620 ---- ---- ---- 1.325A 1.415 ---- ---- 2625 ---- 1.634B 1.360A 1.360A 1.451 -.015 1.466 2630 ---- ---- ---- 1.391A 1.488 ---- ---- 2650 ---- 1.829B 1.535A 1.535A 1.638 -.012 1.650 2675 ---- 2.032B 1.719A 1.719A 1.832 -.010 1.842 2700 ---- 2.241B 1.911A 1.911A 2.034 -.007 2.041 2725 ---- 2.457B 2.110A 2.110A 2.243 -.003 2.246 2750 ---- 2.677B 2.316A 2.316A 2.458 UNCH 2.458 2775 ---- 2.902B 2.528A 2.528A 2.679 +.005 2.674 2800 ---- 3.131B 2.745A 2.745A 2.904 +.010 2.894 2825 ---- 3.363B 2.967A 2.967A 3.133 +.015 3.118 2850 ---- 3.598B 3.192A 3.192A 3.365 +.019 3.346 2875 ---- 3.835B 3.421A 3.421A 3.600 +.024 3.576 2900 ---- 4.074B 3.653A 3.653A 3.838 +.029 3.809 2925 ---- 4.314B 3.887A 3.887A 4.077 +.033 4.044 2950 ---- ---- ---- 4.128A 4.318 ---- ---- 2975 ---- ---- ---- 4.365A 4.560 ---- ---- 3000 ---- ---- ---- 4.605A 4.804 ---- ---- 3025 ---- ---- ---- 4.930A 5.048 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 23 22 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- 9.572A 9.572A 9.787 -.065 9.852 1550 ---- ---- 9.322A 9.322A 9.537 -.065 9.602 1575 ---- ---- 9.072A 9.072A 9.287 -.065 9.352 1600 ---- ---- 8.823A 8.823A 9.037 -.065 9.102 1625 ---- ---- 8.573A 8.573A 8.787 -.065 8.852 1650 ---- ---- 8.323A 8.323A 8.537 -.065 8.602 1675 ---- ---- 8.073A 8.073A 8.287 -.065 8.352 1700 ---- ---- 7.823A 7.823A 8.037 -.065 8.102 1725 ---- ---- 7.573A 7.573A 7.787 -.065 7.852 1750 ---- ---- 7.322A 7.322A 7.537 -.065 7.602 1775 ---- ---- 7.072A 7.072A 7.287 -.065 7.352 1800 ---- ---- 6.823A 6.823A 7.037 -.065 7.102 1825 ---- ---- 6.574A 6.574A 6.787 -.065 6.852 1850 ---- ---- 6.322A 6.322A 6.537 -.065 6.602 1875 ---- ---- 6.072A 6.072A 6.287 -.065 6.352 1900 ---- ---- 5.822A 5.822A 6.037 -.065 6.102 1915 ---- ---- 5.672A 5.672A 5.887 -.065 5.952 1920 ---- ---- 5.622A 5.622A 5.837 -.065 5.902 1925 ---- ---- 5.572A 5.572A 5.787 -.065 5.852 1930 ---- ---- 5.522A 5.522A 5.737 -.065 5.802 1935 ---- ---- 5.472A 5.472A 5.687 -.065 5.752 1940 ---- ---- 5.422A 5.422A 5.637 -.065 5.702 1945 ---- ---- 5.372A 5.372A 5.587 -.065 5.652 1950 ---- ---- 5.322A 5.322A 5.537 -.065 5.602 1955 ---- ---- 5.272A 5.272A 5.487 -.065 5.552 1960 ---- ---- 5.222A 5.222A 5.437 -.065 5.502 1965 ---- ---- 5.172A 5.172A 5.387 -.065 5.452 1970 ---- ---- 5.122A 5.122A 5.337 -.065 5.402 1975 ---- ---- 5.072A 5.072A 5.287 -.065 5.352 1980 ---- ---- 5.022A 5.022A 5.237 -.065 5.302 1985 ---- ---- 4.973A 4.973A 5.187 -.065 5.252 1990 ---- ---- 4.923A 4.923A 5.137 -.065 5.202 1995 ---- ---- 4.873A 4.873A 5.087 -.065 5.152 2000 ---- ---- 4.822A 4.822A 5.037 -.065 5.102 2005 ---- ---- 4.772A 4.772A 4.987 -.065 5.052 2010 ---- ---- 4.722A 4.722A 4.937 -.065 5.002 2015 ---- ---- 4.672A 4.672A 4.887 -.065 4.952 2020 ---- ---- 4.622A 4.622A 4.837 -.065 4.902 2025 ---- ---- 4.572A 4.572A 4.787 -.065 4.852 2030 ---- ---- 4.522A 4.522A 4.737 -.065 4.802 2035 ---- ---- 4.472A 4.472A 4.687 -.065 4.752 2040 ---- ---- 4.422A 4.422A 4.637 -.065 4.702 2045 ---- ---- 4.372A 4.372A 4.587 -.065 4.652 2050 ---- ---- 4.322A 4.322A 4.537 -.065 4.602 2055 ---- ---- 4.272A 4.272A 4.487 -.065 4.552 2060 ---- ---- 4.222A 4.222A 4.437 -.065 4.502 2065 ---- ---- 4.172A 4.172A 4.387 -.065 4.452 2070 ---- ---- 4.123A 4.123A 4.337 -.065 4.402 2075 ---- ---- 4.072A 4.072A 4.287 -.065 4.352 2080 ---- ---- 4.023A 4.023A 4.237 -.065 4.302 2085 ---- ---- 3.972A 3.972A 4.187 -.065 4.252 2090 ---- ---- 3.922A 3.922A 4.137 -.065 4.202 2095 ---- ---- 3.873A 3.873A 4.087 -.065 4.152 2100 ---- ---- 3.821A 3.821A 4.037 -.065 4.102 2105 ---- ---- 3.771A 3.771A 3.987 -.065 4.052 2110 ---- ---- 3.721A 3.721A 3.937 -.065 4.002 2115 ---- ---- 3.671A 3.671A 3.887 -.065 3.952 2120 ---- ---- 3.621A 3.621A 3.837 -.065 3.902 2125 ---- ---- 3.571A 3.571A 3.787 -.065 3.852 2130 ---- ---- 3.521A 3.521A 3.737 -.065 3.802 2135 ---- ---- 3.471A 3.471A 3.687 -.065 3.752 2140 ---- ---- 3.421A 3.421A 3.637 -.065 3.702 2145 ---- ---- 3.371A 3.371A 3.587 -.065 3.652 2150 ---- ---- 3.321A 3.321A 3.537 -.065 3.602 2155 ---- ---- 3.271A 3.271A 3.487 -.065 3.552 2160 ---- ---- 3.221A 3.221A 3.437 -.065 3.502 2165 ---- ---- 3.171A 3.171A 3.387 -.065 3.452 2170 ---- ---- 3.121A 3.121A 3.337 -.065 3.402 2175 ---- ---- 3.071A 3.071A 3.287 -.065 3.352 2180 ---- ---- 3.021A 3.021A 3.237 -.065 3.302 2185 ---- ---- 2.971A 2.971A 3.187 -.065 3.252 2190 ---- ---- 2.922A 2.922A 3.137 -.065 3.202 2195 ---- ---- 2.871A 2.871A 3.087 -.065 3.152 2200 ---- ---- 2.821A 2.821A 3.037 -.065 3.102 2205 ---- ---- 2.772A 2.772A 2.987 -.065 3.052 2210 ---- ---- 2.721A 2.721A 2.937 -.065 3.002 2215 ---- ---- 2.672A 2.672A 2.887 -.065 2.952 2220 ---- ---- 2.621A 2.621A 2.837 -.065 2.902 2225 ---- ---- 2.598A 2.598A 2.787 -.065 2.852 1 2230 ---- ---- 2.521A 2.521A 2.737 -.065 2.802 2235 ---- ---- 2.472A 2.472A 2.687 -.065 2.752 2240 ---- ---- 2.422A 2.422A 2.637 -.065 2.702 2245 ---- ---- 2.371A 2.371A 2.587 -.065 2.652 2250 ---- ---- 2.322A 2.322A 2.537 -.065 2.602 2255 ---- ---- 2.272A 2.272A 2.487 -.065 2.552 2260 ---- ---- 2.221A 2.221A 2.437 -.065 2.502 2265 ---- ---- 2.172A 2.172A 2.387 -.065 2.452 2270 ---- ---- 2.121A 2.121A 2.337 -.065 2.402 2275 ---- ---- 2.071A 2.071A 2.287 -.065 2.352 2280 ---- ---- 2.021A 2.021A 2.237 -.065 2.302 2285 ---- ---- 1.971A 1.971A 2.187 -.065 2.252 2290 ---- ---- 1.948A 1.948A 2.137 -.065 2.202 4 2295 ---- ---- 1.872A 1.872A 2.087 -.065 2.152 2300 ---- ---- 1.847A 1.847A 2.037 -.066 2.103 7 2305 ---- ---- 1.771A 1.771A 1.987 -.066 2.053 2310 ---- ---- 1.722A 1.722A 1.937 -.066 2.003 2315 ---- ---- 1.672A 1.672A 1.887 -.066 1.953 2320 ---- ---- 1.622A 1.622A 1.837 -.066 1.903 2325 ---- ---- 1.571A 1.571A 1.787 -.066 1.853 2330 ---- ---- 1.522A 1.522A 1.737 -.067 1.804 2335 ---- ---- 1.472A 1.472A 1.687 -.067 1.754 2340 ---- ---- 1.432A 1.432A 1.637 -.067 1.704 225 2345 ---- ---- 1.372A 1.372A 1.587 -.068 1.655 2350 ---- ---- 1.322A 1.322A 1.537 -.068 1.605 2355 ---- ---- 1.272A 1.272A 1.487 -.068 1.555 2360 ---- ---- 1.222A 1.222A 1.437 -.069 1.506 2365 ---- ---- 1.172A 1.172A 1.387 -.069 1.456 2370 ---- ---- 1.148A 1.148A 1.337 -.070 1.407 3 2375 ---- ---- 1.072A 1.072A 1.287 -.071 1.358 2380 ---- ---- 1.032A 1.032A 1.237 -.071 1.308 1 2385 ---- ---- .972A .972A 1.187 -.072 1.259 2390 ---- 1.379B .948A 1.345B 1.137 -.073 1.210 2 2395 ---- 1.329B .872A 1.216B 1.087 -.074 1.161 2400 ---- 1.279B .848A 1.220B 1.037 -.075 1.112 5 5 2405 ---- 1.230B .772A 1.196B .987 -.077 1.064 2410 ---- 1.180B .748A 1.124B .937 -.078 1.015 2 1 2415 ---- 1.130B .694A 1.097B .887 -.080 .967 1 2420 ---- 1.081B .644A 1.023B .837 -.082 .919 2 1 2425 .650 1.032B .594A .805B .787 -.085 1 .872 19 64 2430 ---- .983B .545A .925B .737 -.088 .825 4 51 2435 ---- .934B .495A .901B .687 -.091 .778 1 5 2440 ---- .886B .446A .836B .637 -.095 .732 1 2445 ---- .835B .398A .789B .587 -.100 .687 9 2450 .420 .799B .309A .332A .537 -.106 4 .643 28 28 2455 ---- .743B .283A .696B .487 -.112 .599 2460 ---- .694B .229A .650B .437 -.120 5 .557 2465 ---- .651B .212A .602B .387 -.129 .516 2 1 2470 ---- .606B .158A .558B .337 -.139 5 .476 1 1 2475 ---- .568B .118A .568B .287 -.151 .438 6 2480 ---- .520B .091A .479B .237 -.165 .402 1 1 2485 ---- .478B .072A .439B .187 -.180 .367 2490 .245 .437B .046 .147A .137 -.197 26 .334 2495 .065 .399B .040A .041A .087 -.216 1 .303 10 14 2500 .037 .364B .016 .022B .037 -.238 39 .275 18 2505 .056 .329B .006A .094B .000 -.248 68 .248 2510 .105 .296B .003 .003 .000 -.223 41 .223 2 2 2515 .095 .266B .004A .004A .000 -.201 53 .201 2520 ---- ---- ---- .004A .000 ---- ---- 2525 .175 .213B .003A .003A .000 -.162 18 .162 86 61 2530 ---- ---- ---- .003A .000 ---- ---- 2535 .056 .056 .003A .003A .000 ---- 7 ---- 2540 ---- ---- ---- .003A .000 ---- ---- 2545 ---- ---- ---- .003A .000 ---- ---- 2550 .109 .114B .003A .003A .000 -.093 7 .093 7 5 2555 ---- ---- ---- .003A .000 ---- ---- 2560 ---- ---- ---- .003A .000 ---- ---- 2565 ---- ---- ---- .003A .000 ---- ---- 2570 ---- ---- ---- .003A .000 ---- ---- 2575 .053 .058B .003A .003A .000 -.054 3 .054 45 19 2580 ---- ---- ---- .003A .000 ---- ---- 2585 ---- ---- ---- .003A .000 ---- ---- 2590 ---- ---- ---- .003A .000 ---- ---- 2595 ---- ---- ---- .003A .000 ---- ---- 2600 ---- ---- .003A .003A .000 -.032 .032 30 9 2605 ---- ---- ---- .003A .000 ---- ---- 2610 ---- ---- ---- .003A .000 ---- ---- 2625 ---- ---- .003A .003A .000 -.020 .020 5 2650 .008 .008 .003A .003A .000 -.012 4 .012 2 4 2675 ---- ---- .003A .003A .000 -.008 .008 2700 ---- ---- .003A .003A .000 -.005 .005 2725 ---- ---- ---- ---- .000 -.004 .004 2750 ---- ---- ---- ---- .000 -.003 .003 2775 ---- ---- ---- ---- .000 -.002 .002 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- .003A .000 ---- ---- 2975 ---- ---- ---- .003A .000 ---- ---- 3000 ---- ---- ---- .003A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 282 247 555 W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 1 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 .001 .001 .001 .001 .000 -.001 1 .001 1 2270 ---- ---- ---- ---- .000 -.001 .001 50 2275 ---- ---- ---- ---- .000 -.001 .001 1 2280 ---- ---- ---- ---- .000 -.001 .001 1 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 1 2300 ---- ---- ---- ---- .000 -.002 .002 1 2 2305 ---- ---- ---- ---- .000 -.002 .002 3 2310 ---- ---- ---- ---- .000 -.002 .002 2315 ---- ---- ---- ---- .000 -.002 .002 10 2320 ---- ---- ---- ---- .000 -.002 .002 4 2325 ---- ---- ---- ---- .000 -.002 .002 2330 ---- ---- ---- ---- .000 -.003 .003 2335 ---- ---- ---- ---- .000 -.003 .003 9 15 2340 ---- ---- ---- ---- .000 -.003 .003 11 2345 ---- ---- ---- ---- .000 -.004 .004 2350 ---- ---- ---- ---- .000 -.004 .004 100 100 2355 ---- ---- ---- ---- .000 -.004 .004 50 2360 ---- ---- .004A .004A .000 -.005 .005 2 2365 ---- ---- .004A .004A .000 -.005 .005 1 2370 ---- ---- .004A .004A .000 -.006 .006 2 2 2375 ---- ---- .001A .001A .000 -.007 .007 5 2380 ---- ---- .001A .001A .000 -.007 .007 10 2385 ---- ---- .001A .001A .000 -.008 .008 2390 ---- ---- .001A .001A .000 -.009 .009 51 51 2395 ---- ---- .001A .001A .000 -.010 .010 4 4 2400 .013 .013 .001 .001 .000 -.011 5 .011 9 5 2405 ---- ---- .001A .001A .000 -.013 .013 2410 ---- ---- .001A .001A .000 -.014 .014 101 95 2415 ---- ---- .001A .001A .000 -.016 .016 2420 ---- ---- .001A .001A .000 -.018 .018 6 11 2425 ---- ---- .001A .001A .000 -.021 .021 2430 ---- ---- .001A .001A .000 -.024 .024 2435 ---- ---- .001A .001A .000 -.027 .027 6 5 2440 ---- ---- .001A .001A .000 -.031 .031 2445 ---- ---- .001A .001A .000 -.036 .036 1 2 2450 ---- ---- .001A .001A .000 -.042 .042 4 3 2455 .012 .012 .001A .001A .000 -.048 1 .048 11 13 2460 ---- ---- .001A .001A .000 -.056 .056 2 5 2465 ---- ---- .001A .001A .000 -.065 .065 1 1 2470 ---- ---- .003A .003A .000 -.075 .075 2475 .062 .076B .003A .003A .000 -.087 1 .087 3 2 2480 .050 .050 .003A .003A .000 -.101 1 .101 3 2 2485 .105 .109B .003A .003A .000 -.116 3 .116 1 1 2490 .111 .138 .004A .109B .000 -.133 5 .133 2495 .010 .172B .004A .004A .000 -.152 1 .152 2500 .104 .222B .004A .004A .000 -.174 8 .174 8 8 2505 .035 .259B .016A .017 .013 -.184 2 .197 2510 ---- .299B .041A .041A .063 -.159 .222 2515 .168 .346B .069A .343B .113 -.137 16 .250 2520 ---- ---- ---- .108A .163 ---- ---- 2525 ---- .457B .138A .138A .213 -.098 .311 6 6 2530 ---- ---- ---- .200A .263 ---- ---- 2535 ---- ---- ---- .248A .313 ---- ---- 2540 ---- ---- ---- .280A .363 ---- ---- 2545 ---- ---- ---- .313A .413 ---- ---- 2550 ---- .655B .347A .347A .463 -.029 .492 2555 ---- ---- ---- .384A .513 ---- ---- 2560 ---- ---- ---- .420A .563 ---- ---- 2565 ---- ---- ---- .459A .613 ---- ---- 2570 ---- ---- ---- .501A .663 ---- ---- 2575 ---- .904B .538A .538A .713 +.010 .703 2580 ---- ---- ---- .586A .763 ---- ---- 2585 ---- ---- ---- .627A .813 ---- ---- 2590 ---- ---- ---- .672A .863 ---- ---- 2595 ---- ---- ---- .718A .913 ---- ---- 2600 ---- 1.181B .757A .757A .963 +.032 .931 2605 ---- ---- ---- .809A 1.013 ---- ---- 2610 ---- ---- ---- .856A 1.063 ---- ---- 2625 ---- 1.429B .990A .990A 1.213 +.044 1.169 2650 ---- 1.681B 1.402A 1.679B 1.463 +.052 1.411 2675 ---- 1.929B 1.653A 1.929B 1.713 +.056 1.657 2700 ---- 2.180B 1.902A 2.173B 1.963 +.059 1.904 2725 ---- 2.428B 2.152A 2.428B 2.213 +.060 2.153 2750 ---- 2.678B 2.401A 2.678B 2.463 +.061 2.402 2775 ---- 2.928B ---- 2.928B 2.713 +.062 2.651 2800 ---- 3.178B ---- 3.169B 2.963 +.063 2.900 2825 ---- 3.428B ---- 3.419B 3.213 +.063 3.150 2850 ---- 3.678B ---- 3.669B 3.463 +.063 3.400 2875 ---- 3.928B ---- 3.919B 3.713 +.063 3.650 2900 ---- 4.178B ---- 4.169B 3.963 +.063 3.900 2925 ---- 4.428B ---- 4.419B 4.213 +.063 4.150 2950 ---- ---- ---- 4.402A 4.463 ---- ---- 2975 ---- ---- ---- 4.652A 4.713 ---- ---- 3000 ---- ---- ---- 4.902A 4.963 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 329 487 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- 8.372B 8.066A 8.066A 8.287 -.064 8.351 1700 ---- 8.122B 7.812A 7.812A 8.037 -.064 8.101 1725 ---- 7.872B 7.565A 7.565A 7.787 -.064 7.851 1750 ---- 7.622B 7.311A 7.311A 7.537 -.064 7.601 1775 ---- 7.369B 7.061A 7.061A 7.287 -.064 7.351 1800 ---- 7.119B 6.810A 6.810A 7.037 -.064 7.101 1825 ---- 6.870B 6.560A 6.560A 6.787 -.064 6.851 1850 ---- 6.623B 6.312A 6.312A 6.537 -.064 6.601 1875 ---- 6.373B 6.060A 6.060A 6.287 -.064 6.351 1900 ---- 6.120B 5.810A 5.810A 6.037 -.064 6.101 1925 ---- 5.870B 5.559A 5.559A 5.787 -.064 5.851 1950 ---- 5.621B 5.309A 5.309A 5.537 -.064 5.601 1975 ---- 5.374B 5.060A 5.060A 5.287 -.064 5.351 2000 ---- 5.124B 4.810A 4.810A 5.037 -.064 5.101 2025 ---- 4.872B 4.560A 4.560A 4.787 -.065 4.852 2050 ---- 4.622B 4.308A 4.308A 4.537 -.065 4.602 2070 ---- 4.422B 4.112A 4.112A 4.337 -.065 4.402 2075 ---- 4.372B 4.060A 4.060A 4.287 -.066 4.353 2080 ---- 4.325B 4.010A 4.010A 4.237 -.066 4.303 2085 ---- 4.275B 3.962A 3.962A 4.187 -.066 4.253 2090 ---- 4.225B 3.912A 3.912A 4.137 -.066 4.203 2095 ---- 4.175B 3.862A 3.862A 4.087 -.066 4.153 2100 ---- 4.125B 3.812A 3.812A 4.037 -.066 4.103 2105 ---- 4.075B 3.759A 3.759A 3.988 -.065 4.053 2110 ---- 4.025B 3.708A 3.708A 3.938 -.066 4.004 2115 ---- 3.975B 3.662A 3.662A 3.888 -.066 3.954 2120 ---- 3.925B 3.610A 3.610A 3.838 -.066 3.904 2125 ---- 3.876B 3.560A 3.560A 3.788 -.066 3.854 2130 ---- 3.822B 3.508A 3.508A 3.738 -.067 3.805 2135 ---- 3.773B 3.460A 3.460A 3.688 -.067 3.755 2140 ---- 3.722B 3.410A 3.410A 3.639 -.066 3.705 2145 ---- 3.673B 3.362A 3.362A 3.589 -.066 3.655 2150 ---- 3.623B 3.310A 3.310A 3.539 -.067 3.606 2155 ---- 3.576B 3.258A 3.258A 3.489 -.067 3.556 2160 ---- 3.526B 3.209A 3.209A 3.439 -.067 3.506 2165 ---- 3.476B 3.159A 3.159A 3.390 -.066 3.456 2170 ---- 3.423B 3.109A 3.109A 3.340 -.067 3.407 2175 ---- 3.368B 3.069A 3.069A 3.290 -.067 3.357 2180 ---- 3.318B 3.019A 3.019A 3.241 -.067 3.308 2185 ---- 3.268B 2.977A 2.977A 3.191 -.067 3.258 2190 ---- 3.219B 2.927A 2.927A 3.141 -.067 3.208 2195 ---- 3.165B 2.870A 2.870A 3.092 -.067 3.159 2200 ---- 3.115B 2.828A 2.828A 3.042 -.067 3.109 2205 ---- 3.066B 2.779A 2.779A 2.992 -.068 3.060 2210 ---- 3.016B 2.721A 2.721A 2.943 -.067 3.010 2215 ---- 2.967B 2.680A 2.680A 2.893 -.068 2.961 2220 ---- 2.917B 2.630A 2.630A 2.844 -.067 2.911 2225 ---- 2.868B 2.573A 2.573A 2.795 -.067 2.862 2230 ---- 2.818B 2.531A 2.531A 2.745 -.068 2.813 2235 ---- 2.769B 2.474A 2.474A 2.696 -.067 2.763 2240 ---- 2.719B 2.433A 2.433A 2.647 -.067 2.714 2245 ---- 2.670B 2.384A 2.384A 2.597 -.068 2.665 2250 ---- 2.621B 2.335A 2.335A 2.548 -.068 2.616 3 2255 ---- 2.572B 2.286A 2.286A 2.499 -.068 2.567 2260 ---- 2.523B 2.237A 2.237A 2.450 -.068 2.518 2265 ---- 2.473B 2.181A 2.181A 2.401 -.068 2.469 2270 ---- 2.424B 2.140A 2.140A 2.352 -.068 2.420 2275 ---- 2.375B 2.084A 2.084A 2.303 -.068 2.371 2280 ---- 2.327B 2.035A 2.035A 2.254 -.069 2.323 2285 ---- 2.281B 1.987A 1.987A 2.205 -.069 2.274 2290 ---- 2.229B 1.939A 1.939A 2.156 -.070 2.226 2295 ---- 2.180B 1.891A 1.891A 2.108 -.069 2.177 2300 2.123 2.144B 1.831A 1.831A 2.059 -.070 1 2.129 5 2305 ---- 2.084B 1.796A 1.796A 2.011 -.071 2.082 2310 ---- 2.035B 1.749A 1.749A 1.962 -.072 2.034 2315 ---- 1.987B 1.702A 1.702A 1.914 -.072 1.986 2320 ---- ---- 1.656A 1.656A 1.866 -.073 1.939 2325 ---- 2.063B 1.596A 2.063B 1.819 -.073 1.892 1 2330 ---- ---- 1.564A 1.564A 1.771 -.074 1.845 2335 ---- ---- 1.518A 1.518A 1.724 -.075 1.799 2340 ---- ---- 1.473A 1.473A 1.677 -.075 1.752 2345 ---- ---- 1.428A 1.428A 1.631 -.075 1.706 2350 ---- 1.826B 1.371A 1.826B 1.584 -.077 1.661 2355 ---- ---- 1.335A 1.335A 1.538 -.078 1.616 2360 ---- ---- 1.292A 1.292A 1.493 -.078 1.571 2365 ---- ---- 1.250A 1.250A 1.448 -.078 1.526 2370 ---- ---- 1.208A 1.208A 1.403 -.079 1.482 2375 ---- 1.598B 1.158A 1.598B 1.359 -.079 1.438 2380 ---- 1.551B 1.126A 1.497B 1.315 -.080 1.395 1 2385 ---- 1.507B 1.086A 1.453B 1.272 -.081 1.353 2390 ---- 1.464B 1.047A 1.435B 1.230 -.080 1.310 2395 ---- 1.421B 1.016A 1.375B 1.188 -.081 1.269 2400 1.035 1.378B .962A .962A 1.146 -.082 3 1.228 4 2405 ---- 1.338B .941A 1.285B 1.105 -.082 1.187 2410 ---- 1.295B .905A 1.243B 1.065 -.083 1.148 2415 ---- 1.254B .869A 1.226B 1.026 -.082 1.108 2420 ---- 1.215B .835A 1.174B .987 -.083 1 1.070 2425 ---- 1.175B .786A 1.175B .949 -.083 1.032 2 2 2430 ---- 1.134B .759A 1.084B .912 -.084 .996 2435 ---- 1.095B .726A 1.033B .875 -.085 5 .960 2440 ---- 1.057B .697A 1.007B .840 -.084 .924 2445 ---- 1.020B .666A .985B .805 -.085 .890 2450 .808 .984B .632A .632A .771 -.085 1 .856 2 2455 ---- .948B .604A .914B .738 -.085 5 .823 2460 ---- .913B .576A .880B .706 -.085 .791 2465 ---- .880B .550A .847B .675 -.085 .760 2470 ---- .846B .525A .814B .644 -.086 .730 2475 ---- .815B .501A .814B .615 -.085 .700 2480 ---- .783B .477A .752B .586 -.086 .672 2485 ---- .751B .454A .722B .559 -.085 .644 2490 ---- .721B .432A .671B .532 -.085 .617 2495 ---- .691B .411A .662B .506 -.085 .591 2500 ---- .664B .391A .664B .482 -.084 100 .566 2505 .464 .635B .372A .510B .458 -.083 50 .541 2510 ---- .610B .353A .610B .435 -.083 .518 2 2 2515 ---- .583B .335A .583B .413 -.082 .495 2520 ---- ---- ---- .318A .392 ---- ---- 2525 ---- .534B .302A .530B .372 -.081 .453 5 2530 ---- ---- ---- .287A .353 ---- ---- 2535 ---- ---- ---- .272A .334 ---- ---- 2540 ---- ---- ---- .258A .317 ---- ---- 2545 ---- ---- ---- .245A .300 ---- ---- 2550 ---- .428B .230A .428B .284 -.076 2 .360 2555 ---- ---- ---- .219A .269 ---- ---- 2560 ---- ---- ---- .208A .255 ---- ---- 2565 ---- ---- ---- .197A .242 ---- ---- 2570 ---- ---- ---- .187A .229 ---- ---- 2575 ---- .337B .178A .337B .217 -.068 .285 1 1 2580 ---- ---- ---- .169A .206 ---- ---- 2585 ---- ---- ---- .161A .195 ---- ---- 2590 ---- ---- ---- .153A .185 ---- ---- 2595 ---- ---- ---- .145A .175 ---- ---- 2600 .178 .267B .138A .191B .166 -.059 2 .225 2605 ---- ---- ---- .131A .158 ---- ---- 2610 ---- ---- ---- .125A .150 ---- ---- 2625 ---- .211B .108A .211B .128 -.051 .179 2650 .092 .167B .086A .090A .099 -.043 400 .142 2675 ---- .131B .068A .131B .078 -.036 .114 2700 ---- .104B .056A .104B .062 -.030 .092 4 3 2725 ---- .083B .046A .083B .049 -.026 .075 2750 ---- .066B .038A .066B .040 -.022 .062 2775 ---- .054B .034A .054B .033 -.018 .051 2800 ---- ---- .029A .029A .027 -.016 .043 2825 ---- ---- .026A .026A .022 -.014 .036 2850 ---- ---- .023A .023A .019 -.011 .030 2875 ---- ---- .021A .021A .016 -.010 .026 2900 ---- ---- .019A .019A .014 -.008 .022 2925 ---- ---- .018A .018A .012 -.007 .019 2950 ---- ---- ---- .016A .010 ---- ---- 2975 ---- ---- ---- .015A .009 ---- ---- 3000 ---- ---- ---- .014A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 570 9 29 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 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.002 .003 2070 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .001 -.003 .004 2080 ---- ---- ---- ---- .002 -.002 .004 2085 ---- ---- ---- ---- .002 -.002 .004 2090 ---- ---- ---- ---- .002 -.002 .004 2095 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .002 -.002 .004 2105 ---- ---- ---- ---- .002 -.003 .005 2110 ---- ---- ---- ---- .002 -.003 .005 3 2115 ---- ---- ---- ---- .002 -.003 .005 2120 ---- ---- ---- ---- .002 -.003 .005 2125 ---- ---- ---- ---- .003 -.002 .005 2130 ---- ---- ---- ---- .003 -.003 .006 2135 ---- ---- ---- ---- .003 -.003 .006 2140 ---- ---- ---- ---- .003 -.003 .006 2145 ---- ---- ---- ---- .003 -.003 .006 2150 ---- ---- ---- ---- .004 -.003 .007 2155 ---- ---- ---- ---- .004 -.003 .007 2160 ---- ---- ---- ---- .004 -.003 .007 2165 ---- ---- ---- ---- .004 -.004 .008 2170 ---- ---- ---- ---- .005 -.003 .008 14 2175 ---- ---- ---- ---- .005 -.003 .008 2180 ---- ---- ---- ---- .005 -.004 .009 2185 ---- ---- ---- ---- .006 -.003 .009 2190 ---- ---- ---- ---- .006 -.003 .009 2195 ---- ---- ---- ---- .006 -.004 .010 2200 ---- ---- ---- ---- .007 -.003 .010 2205 ---- ---- ---- ---- .007 -.004 .011 3 3 2210 ---- ---- ---- ---- .008 -.003 .011 2215 ---- ---- ---- ---- .008 -.004 .012 2220 ---- ---- ---- ---- .009 -.003 .012 2225 ---- ---- ---- ---- .009 -.004 .013 2230 ---- ---- .013A .013A .010 -.004 .014 2235 ---- ---- ---- ---- .010 -.004 .014 3 2240 ---- ---- ---- ---- .011 -.004 .015 2245 ---- ---- ---- ---- .012 -.004 .016 2250 ---- ---- ---- ---- .013 -.004 .017 2255 ---- ---- ---- ---- .013 -.005 .018 2260 ---- ---- ---- ---- .014 -.005 .019 3 2265 ---- ---- .019A .019A .015 -.005 .020 2270 ---- ---- .020A .020A .016 -.005 .021 2275 ---- ---- .021A .021A .017 -.005 .022 2280 ---- ---- .022A .022A .018 -.005 .023 2285 ---- ---- .022A .022A .020 -.005 .025 2290 ---- ---- .023A .023A .021 -.005 .026 2295 ---- ---- .024A .024A .022 -.006 .028 2300 ---- ---- .025A .025A .024 -.006 .030 2 2305 ---- ---- .027A .027A .025 -.007 .032 3 2310 ---- ---- .028A .028A .027 -.007 .034 2315 ---- ---- .030A .030A .029 -.008 .037 2320 ---- ---- .032A .032A .031 -.009 .040 2325 ---- ---- .035A .035A .033 -.010 .043 2330 ---- ---- .037A .037A .036 -.010 .046 2335 ---- .051B .040A .040A .038 -.011 .049 2340 ---- .054B .042A .042A .041 -.012 .053 2345 ---- .060B .045A .045A .045 -.012 .057 2350 ---- .065B .048A .048A .048 -.013 .061 15 2355 ---- .071B .052A .052A .053 -.013 .066 2360 ---- .078B .056A .056A .057 -.014 .071 3 2365 ---- .085B .060A .060A .062 -.014 .076 2370 ---- .092B .065A .065A .067 -.015 .082 2375 ---- .100B .070A .070A .073 -.016 .089 2380 .094 .108B .075A .106B .079 -.016 10 .095 2385 ---- .118B .081A .081A .086 -.017 .103 2390 ---- .128B .088A .088A .093 -.017 .110 2395 ---- .140B .095A .095A .101 -.018 .119 1 1 2400 ---- .152B .102A .102A .110 -.018 1 .128 2405 ---- .165B .110A .110A .119 -.018 .137 2410 ---- .178B .118A .118A .129 -.018 .147 2415 ---- .193B .128A .128A .139 -.019 .158 2420 ---- .208B .138A .138A .151 -.019 .170 2425 ---- .224B .148A .148A .163 -.019 .182 1 1 2430 ---- .241B .159A .159A .175 -.020 .195 2435 ---- .259B .171A .171A .189 -.020 .209 2440 ---- .278B .184A .184A .203 -.021 .224 2445 ---- .295B .198A .198A .218 -.021 2 .239 2450 ---- .316B .212A .212A .234 -.022 .256 2455 ---- .338B .227A .227A .251 -.022 .273 2460 ---- .361B .242A .242A .269 -.022 .291 2465 ---- .386B .258A .258A .288 -.021 .309 2470 ---- .411B .278A .278A .307 -.022 .329 2475 .426 .436B .295A .369B .328 -.022 2 .350 2 2 2480 ---- .463B .314A .314A .349 -.022 .371 2485 ---- .490B .333A .333A .372 -.021 .393 2490 ---- .516B .353A .353A .395 -.021 .416 3 2495 ---- .547B .373A .373A .420 -.020 .440 2500 ---- .577B .395A .395A .445 -.020 .465 2505 ---- .608B .417A .417A .471 -.019 .490 2510 ---- .640B .441A .441A .498 -.019 .517 2515 ---- .673B .465A .465A .526 -.018 .544 2520 ---- ---- ---- .490A .555 ---- ---- 2525 ---- .740B .515A .515A .585 -.016 .601 2530 ---- ---- ---- .543A .615 ---- ---- 2535 ---- ---- ---- .571A .647 ---- ---- 2540 ---- ---- ---- .600A .679 ---- ---- 2545 ---- ---- ---- .629A .713 ---- ---- 2550 ---- .923B .656A .656A .747 -.011 .758 2555 ---- ---- ---- .690A .782 ---- ---- 2560 ---- ---- ---- .721A .818 ---- ---- 2565 ---- ---- ---- .754A .854 ---- ---- 2570 ---- ---- ---- .787A .891 ---- ---- 2575 ---- 1.116B .815A .815A .929 -.004 .933 2580 ---- ---- ---- .856A .968 ---- ---- 2585 ---- ---- ---- .889A 1.007 ---- ---- 2590 ---- ---- ---- .925A 1.047 ---- ---- 2595 ---- ---- ---- .961A 1.087 ---- ---- 2600 ---- 1.327B .992A .992A 1.128 +.005 1.123 2605 ---- ---- ---- 1.037A 1.170 ---- ---- 2610 ---- ---- ---- 1.073A 1.212 ---- ---- 2625 ---- 1.548B 1.184A 1.184A 1.340 +.013 1.327 2650 ---- 1.776B 1.389A 1.389A 1.561 +.021 1.540 2675 ---- 2.010B 1.604A 1.604A 1.789 +.027 1.762 2700 ---- 2.247B 1.827A 1.827A 2.023 +.033 1.990 2725 ---- 2.488B 2.056A 2.056A 2.261 +.039 2.222 2750 ---- 2.731B 2.289A 2.289A 2.501 +.042 2.459 2775 ---- 2.961B 2.526A 2.526A 2.744 +.046 2.698 2800 ---- 3.206B 2.766A 2.766A 2.988 +.049 2.939 2825 ---- 3.452B 3.008A 3.008A 3.233 +.050 3.183 2850 ---- 3.698B 3.410A 3.698B 3.480 +.053 3.427 2875 ---- 3.934B 3.657A 3.922B 3.727 +.055 3.672 2900 ---- 4.183B 3.896A 4.183B 3.974 +.056 3.918 2925 ---- 4.433B 4.151A 4.433B 4.222 +.057 4.165 2950 ---- ---- ---- 4.395A 4.471 ---- ---- 2975 ---- ---- ---- 4.647A 4.719 ---- ---- 3000 ---- ---- ---- 4.888A 4.968 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 7 56 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 7.287 -.064 7.351 1800 ---- ---- ---- ---- 7.037 -.064 7.101 1825 ---- ---- ---- ---- 6.787 -.064 6.851 1850 ---- ---- ---- ---- 6.537 -.064 6.601 1875 ---- ---- ---- ---- 6.287 -.064 6.351 1900 ---- ---- ---- ---- 6.037 -.064 6.101 1925 ---- ---- ---- ---- 5.787 -.064 5.851 1950 ---- ---- ---- ---- 5.537 -.064 5.601 1975 ---- ---- ---- ---- 5.287 -.064 5.351 2000 ---- ---- ---- ---- 5.037 -.064 5.101 2025 ---- ---- ---- ---- 4.787 -.064 4.851 2050 ---- ---- ---- ---- 4.537 -.065 4.602 2075 ---- ---- ---- ---- 4.288 -.065 4.353 2100 ---- ---- ---- ---- 4.039 -.065 4.104 2125 ---- ---- ---- ---- 3.791 -.065 3.856 2150 ---- ---- ---- ---- 3.543 -.066 3.609 2175 ---- ---- ---- ---- 3.297 -.066 3.363 2180 ---- ---- ---- ---- 3.248 -.066 3.314 2185 ---- ---- ---- ---- 3.199 -.066 3.265 2190 ---- ---- ---- ---- 3.150 -.066 3.216 2195 ---- ---- ---- ---- 3.101 -.066 3.167 2200 ---- ---- ---- ---- 3.052 -.066 3.118 2205 ---- ---- ---- ---- 3.003 -.066 3.069 2210 ---- ---- ---- ---- 2.954 -.067 3.021 2215 ---- ---- ---- ---- 2.905 -.067 2.972 2220 ---- ---- ---- ---- 2.856 -.067 2.923 2225 ---- ---- ---- ---- 2.808 -.067 2.875 2230 ---- ---- ---- ---- 2.759 -.068 2.827 2235 ---- ---- ---- ---- 2.711 -.067 2.778 2240 ---- ---- ---- ---- 2.663 -.067 2.730 2245 ---- ---- ---- ---- 2.614 -.068 2.682 2250 ---- 2.686B 2.342A 2.686B 2.566 -.069 2.635 1 2255 ---- ---- ---- ---- 2.519 -.068 2.587 2260 ---- ---- ---- ---- 2.471 -.069 2.540 2265 ---- ---- ---- ---- 2.423 -.070 2.493 2270 ---- ---- ---- ---- 2.376 -.070 2.446 2275 ---- 2.571B 2.110A 2.571B 2.329 -.070 2.399 2280 ---- ---- ---- ---- 2.282 -.070 2.352 2285 ---- ---- ---- ---- 2.235 -.071 2.306 2290 ---- ---- ---- ---- 2.189 -.071 2.260 2295 ---- ---- ---- ---- 2.142 -.072 2.214 2300 ---- 2.335B 1.885A 2.335B 2.096 -.073 2.169 2305 ---- ---- ---- ---- 2.051 -.073 2.124 2310 ---- ---- ---- ---- 2.005 -.074 2.079 2315 ---- ---- ---- ---- 1.960 -.074 2.034 2320 ---- ---- ---- ---- 1.916 -.073 1.989 2325 ---- 2.107B 1.669A 2.107B 1.871 -.074 1.945 2330 ---- ---- ---- ---- 1.827 -.075 1.902 2335 ---- ---- ---- ---- 1.784 -.074 1.858 2340 ---- ---- ---- ---- 1.740 -.075 1.815 2345 ---- ---- ---- ---- 1.697 -.076 1.773 2350 ---- 1.885B 1.465A 1.885B 1.655 -.075 1.730 2355 ---- ---- ---- ---- 1.613 -.076 1.689 2360 ---- ---- ---- ---- 1.571 -.077 1.648 2365 ---- 1.761B 1.431A 1.713B 1.530 -.077 1.607 2370 ---- 1.718B 1.392A 1.689B 1.490 -.077 1.567 2375 ---- 1.677B 1.275A 1.677B 1.450 -.077 1.527 2380 ---- 1.635B 1.315A 1.585B 1.410 -.078 1.488 2385 ---- 1.595B 1.278A 1.542B 1.371 -.078 1.449 2390 ---- 1.556B 1.241A 1.505B 1.332 -.079 1.411 2395 ---- 1.517B 1.204A 1.467B 1.294 -.080 1.374 2400 ---- 1.477B 1.098A 1.474B 1.257 -.080 1.337 2405 ---- 1.439B 1.133A 1.391B 1.220 -.080 1.300 2410 ---- 1.401B 1.099A 1.354B 1.183 -.082 1.265 2415 ---- 1.365B 1.065A 1.317B 1.148 -.081 1.229 2420 ---- 1.329B 1.032A 1.280B 1.113 -.082 1.195 2425 ---- 1.292B .938A 1.292B 1.078 -.083 1.161 2430 ---- 1.258B .967A 1.153B 1.044 -.084 1.128 2435 ---- 1.221B .936A 1.173B 1.011 -.084 1.095 2440 ---- 1.188B .906A 1.139B .979 -.084 1.063 2445 ---- 1.153B .822A 1.054B .947 -.084 1.031 2450 ---- 1.120B .794A 1.105B .916 -.084 1.000 2455 ---- 1.088B .767A 1.026B .885 -.085 .970 2460 ---- 1.056B .741A 1.010B .855 -.085 .940 2465 ---- 1.025B .716A .981B .826 -.085 .911 3 2470 ---- .995B .691A .949B .798 -.085 .883 2475 ---- .965B .667A .935B .770 -.085 .855 2480 ---- .936B .644A .853B .743 -.085 .828 2485 ---- .907B .621A .838B .717 -.085 .802 2490 ---- .879B .599A .851B .691 -.085 .776 2495 ---- .850B .578A .826B .667 -.084 .751 2500 ---- .824B .557A .800B .642 -.084 .726 11 2505 ---- .797B .537A .773B .619 -.083 .702 2510 ---- .773B .517A .748B .596 -.083 .679 2515 ---- .747B .499A .724B .574 -.082 .656 2520 ---- ---- ---- .480A .553 ---- ---- 2525 ---- .699B .463A .677B .532 -.081 .613 2530 ---- ---- ---- .445A .512 ---- ---- 2535 ---- ---- ---- .429A .492 ---- ---- 2540 ---- ---- ---- .413A .474 ---- ---- 2545 ---- ---- ---- .398A .456 ---- ---- 2550 ---- .591B .383A .572B .438 -.078 .516 2555 ---- ---- ---- .369A .421 ---- ---- 2560 ---- ---- ---- .355A .405 ---- ---- 2565 ---- ---- ---- .341A .389 ---- ---- 2570 ---- ---- ---- .328A .374 ---- ---- 2575 ---- .496B .314A .489B .359 -.074 .433 2580 ---- ---- ---- .302A .345 ---- ---- 2585 ---- ---- ---- .290A .331 ---- ---- 2590 ---- ---- ---- .279A .318 ---- ---- 2595 ---- ---- ---- .269A .306 ---- ---- 2600 ---- .416B .259A .403B .294 -.069 .363 2605 ---- ---- ---- .249A .282 ---- ---- 2610 ---- ---- ---- .240A .271 ---- ---- 2625 ---- .348B .213A .346B .240 -.065 .305 2650 .284 .291B .177A .291B .196 -.060 8 .256 2675 ---- .244B .147A .244B .160 -.055 .215 2700 ---- .203B .123A .203B .132 -.050 .182 2725 ---- .170B .104A .170B .109 -.045 .154 2750 ---- .143B .088A .143B .091 -.040 .131 2775 ---- .121B .076A .121B .076 -.035 .111 2800 ---- .102B .067A .102B .065 -.030 .095 2825 ---- .087B .058A .087B .056 -.025 .081 2850 ---- .075B .052A .075B .048 -.022 .070 2875 ---- .065B .046A .065B .043 -.017 .060 2900 ---- .057B .042A .057B .038 -.014 .052 2925 ---- .050B .038A .050B .034 -.011 .045 2950 ---- ---- ---- .035A .031 ---- ---- 2975 ---- ---- ---- .032A .028 ---- ---- 3000 ---- ---- ---- .030A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 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 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 UNCH .002 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .004 -.002 .006 2100 ---- ---- ---- ---- .006 -.001 .007 2125 ---- ---- ---- ---- .008 -.001 .009 2150 ---- ---- ---- ---- .010 -.002 .012 1 3 2175 ---- ---- ---- ---- .014 -.002 .016 2180 ---- ---- ---- ---- .014 -.003 .017 2185 ---- ---- ---- ---- .015 -.003 .018 2190 ---- ---- ---- ---- .016 -.003 .019 2195 ---- ---- ---- ---- .017 -.003 .020 2200 ---- ---- ---- ---- .018 -.003 .021 2205 ---- ---- ---- ---- .019 -.003 .022 2210 ---- ---- ---- ---- .020 -.003 .023 2215 ---- ---- ---- ---- .022 -.003 .025 2220 ---- ---- ---- ---- .023 -.003 .026 2225 ---- ---- ---- ---- .024 -.004 .028 2230 ---- ---- ---- ---- .026 -.003 .029 2235 ---- ---- .030A .030A .027 -.004 .031 2240 ---- ---- .032A .032A .029 -.004 .033 2245 ---- ---- .034A .034A .031 -.004 .035 2250 ---- .038B .035A .038B .033 -.004 .037 2255 ---- .041B .037A .041B .035 -.005 .040 2260 ---- .044B .040A .044B .037 -.005 .042 2265 ---- .048B .042A .048B .039 -.006 .045 2270 ---- .051B .044A .044A .042 -.006 .048 2275 ---- .055B .047A .047A .045 -.006 .051 2280 ---- .059B .050A .050A .048 -.007 .055 2285 ---- .064B .052A .052A .051 -.007 .058 2290 ---- .069B .056A .056A .055 -.007 .062 2295 ---- .074B .059A .059A .058 -.009 .067 2300 ---- .080B .062A .062A .062 -.009 .071 1 2305 ---- .084B .066A .066A .067 -.009 .076 2310 ---- .091B .071A .071A .071 -.010 .081 2315 ---- .098B .075A .075A .076 -.010 .086 2320 ---- .105B .080A .080A .081 -.010 .091 2325 ---- .112B .085A .085A .087 -.010 .097 2330 ---- .120B .090A .090A .093 -.010 .103 2335 ---- .128B .095A .095A .099 -.011 .110 2340 ---- .137B .101A .101A .106 -.011 .117 2345 ---- .146B .108A .108A .113 -.011 .124 2350 ---- .156B .116A .116A .120 -.012 .132 2355 ---- .167B .123A .123A .128 -.012 .140 2360 ---- .177B .131A .131A .137 -.012 .149 2365 ---- .189B .139A .139A .145 -.013 .158 2370 ---- .201B .148A .148A .155 -.013 .168 2375 ---- .213B .157A .157A .164 -.014 .178 35 2380 ---- .227B .166A .166A .175 -.014 .189 2385 ---- .241B .177A .177A .186 -.014 .200 1 2390 ---- .255B .187A .187A .197 -.015 .212 2395 ---- .270B .199A .199A .209 -.015 .224 2400 ---- .286B .210A .210A .221 -.016 .237 2405 ---- .302B .222A .222A .234 -.017 .251 2410 ---- .317B .235A .235A .248 -.017 .265 2415 ---- .335B .248A .248A .262 -.018 .280 2420 ---- .353B .262A .262A .277 -.018 .295 2425 ---- .372B .275A .275A .292 -.019 .311 2430 ---- .392B .290A .290A .309 -.019 .328 2435 ---- .412B .305A .305A .325 -.020 .345 2440 ---- .433B .320A .320A .343 -.020 .363 2445 ---- .455B .337A .337A .361 -.020 .381 2450 ---- .477B .353A .353A .380 -.020 .400 2455 ---- .500B .371A .371A .399 -.021 .420 2460 ---- .523B .389A .389A .419 -.021 .440 2465 ---- .548B .407A .407A .440 -.021 .461 2470 ---- .574B .426A .426A .461 -.022 .483 2475 ---- .599B .449A .449A .484 -.021 .505 2480 ---- .626B .470A .470A .507 -.021 .528 2485 ---- .653B .491A .491A .530 -.021 .551 2490 ---- .681B .512A .512A .555 -.020 .575 2495 ---- .710B .535A .535A .580 -.020 .600 2500 ---- .739B .558A .558A .605 -.020 .625 2505 ---- .769B .581A .581A .632 -.019 .651 2510 ---- .799B .605A .605A .659 -.019 .678 2515 ---- .829B .630A .630A .687 -.018 .705 2520 ---- ---- ---- .655A .715 ---- ---- 2525 ---- .894B .681A .681A .745 -.017 .762 2530 ---- ---- ---- .708A .774 ---- ---- 2535 ---- ---- ---- .736A .805 ---- ---- 2540 ---- ---- ---- .764A .836 ---- ---- 2545 ---- ---- ---- .793A .868 ---- ---- 2550 ---- 1.065B .821A .821A .900 -.014 .914 2555 ---- ---- ---- .853A .933 ---- ---- 2560 ---- ---- ---- .884A .967 ---- ---- 2565 ---- ---- ---- .915A 1.001 ---- ---- 2570 ---- ---- ---- .947A 1.036 ---- ---- 2575 ---- 1.249B .975A .975A 1.071 -.010 1.081 2580 ---- ---- ---- 1.012A 1.107 ---- ---- 2585 ---- ---- ---- 1.045A 1.143 ---- ---- 2590 ---- ---- ---- 1.079A 1.180 ---- ---- 2595 ---- ---- ---- 1.112A 1.217 ---- ---- 2600 ---- 1.444B 1.144A 1.144A 1.255 -.006 1.261 2605 ---- ---- ---- 1.182A 1.293 ---- ---- 2610 ---- ---- ---- 1.218A 1.332 ---- ---- 2625 ---- 1.649B 1.324A 1.324A 1.451 -.001 1.452 2650 ---- 1.863B 1.516A 1.516A 1.657 +.004 1.653 2675 ---- 2.084B 1.717A 1.717A 1.871 +.009 1.862 2700 ---- 2.311B 1.926A 1.926A 2.092 +.014 2.078 2725 ---- 2.542B 2.142A 2.142A 2.319 +.020 2.299 2750 ---- 2.777B 2.365A 2.365A 2.550 +.024 2.526 2775 ---- 3.015B 2.592A 2.592A 2.785 +.029 2.756 2800 ---- 3.255B 2.823A 2.823A 3.024 +.034 2.990 2825 ---- 3.497B 3.058A 3.058A 3.264 +.038 3.226 2850 ---- 3.741B 3.295A 3.295A 3.507 +.043 3.464 2875 ---- 3.920B 3.534A 3.534A 3.751 +.047 3.704 2900 ---- 4.065B 3.776A 3.776A 3.996 +.050 3.946 2925 ---- 4.205B 4.018A 4.018A 4.242 +.053 4.189 2950 ---- ---- ---- ---- 4.488 ---- ---- 2975 ---- ---- ---- ---- 4.735 ---- ---- 3000 ---- ---- ---- ---- 4.983 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 40 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.498 -.058 6.556 1900 ---- ---- ---- ---- 6.248 -.058 6.306 1925 ---- ---- ---- ---- 5.998 -.058 6.056 1950 ---- ---- ---- ---- 5.748 -.058 5.806 1975 ---- ---- ---- ---- 5.498 -.058 5.556 2000 ---- ---- ---- ---- 5.248 -.058 5.306 2025 ---- ---- ---- ---- 4.998 -.058 5.056 2050 ---- ---- ---- ---- 4.749 -.058 4.807 2075 ---- ---- ---- ---- 4.500 -.059 4.559 2100 ---- ---- ---- ---- 4.252 -.059 4.311 2125 ---- ---- ---- ---- 4.005 -.059 4.064 2150 ---- ---- ---- ---- 3.759 -.060 3.819 2175 ---- ---- ---- ---- 3.515 -.060 3.575 2200 ---- ---- ---- ---- 3.272 -.061 3.333 2225 ---- 3.144B 2.806A 3.144B 3.033 -.061 3.094 2250 ---- 3.029B 2.574A 3.029B 2.796 -.062 2.858 2265 ---- ---- ---- ---- 2.656 -.062 2.718 2270 ---- ---- ---- ---- 2.610 -.062 2.672 2275 ---- 2.794B 2.348A 2.793B 2.564 -.063 2.627 2280 ---- ---- ---- ---- 2.518 -.063 2.581 2285 ---- ---- ---- ---- 2.472 -.064 2.536 2290 ---- ---- ---- ---- 2.427 -.064 2.491 2295 ---- ---- ---- ---- 2.382 -.064 2.446 2300 ---- 2.565B 2.130A 2.565B 2.337 -.065 2.402 2305 ---- ---- ---- ---- 2.292 -.065 2.357 2310 ---- ---- ---- ---- 2.248 -.066 2.314 2315 ---- ---- ---- ---- 2.204 -.066 2.270 2320 ---- ---- ---- ---- 2.161 -.066 2.227 2325 ---- 2.342B 1.918A 2.342B 2.117 -.067 2.184 2330 ---- ---- ---- ---- 2.074 -.068 2.142 2335 ---- ---- ---- ---- 2.032 -.067 2.099 2340 ---- ---- ---- ---- 1.990 -.067 2.057 2345 ---- ---- ---- ---- 1.948 -.068 2.016 2350 ---- 2.127B 1.719A 2.127B 1.907 -.068 1.975 2355 ---- ---- ---- ---- 1.866 -.068 1.934 2360 ---- ---- ---- ---- 1.825 -.068 1.893 2365 ---- ---- ---- ---- 1.785 -.069 1.854 2370 ---- ---- ---- ---- 1.745 -.069 1.814 2375 ---- 1.927B 1.530A 1.927B 1.706 -.069 1.775 2380 ---- 1.886B 1.570A 1.767B 1.667 -.070 1.737 2385 ---- 1.849B 1.532A 1.796B 1.629 -.070 1.699 2390 ---- 1.808B 1.496A 1.756B 1.591 -.071 1.662 2395 ---- 1.772B 1.460A 1.719B 1.554 -.071 1.625 2400 ---- 1.734B 1.353A 1.734B 1.517 -.071 1.588 1 2 2405 ---- 1.695B 1.389A 1.643B 1.480 -.072 1.552 2410 ---- 1.658B 1.355A 1.608B 1.445 -.071 1.516 2415 ---- 1.620B 1.321A 1.572B 1.409 -.072 1.481 2420 ---- 1.584B 1.288A 1.536B 1.375 -.072 1.447 2425 ---- 1.548B 1.191A 1.548B 1.340 -.072 1.412 2430 ---- 1.515B 1.223A 1.464B 1.306 -.073 1.379 2435 ---- 1.478B 1.191A 1.432B 1.273 -.072 1.345 2440 ---- 1.444B 1.160A 1.396B 1.241 -.072 1.313 2445 ---- 1.411B 1.128A 1.308B 1.208 -.073 1.281 2450 ---- 1.378B 1.042A 1.378B 1.177 -.072 1.249 2455 ---- 1.346B 1.069A 1.298B 1.146 -.072 1.218 2460 ---- 1.312B .986A 1.266B 1.115 -.073 1.188 2465 ---- 1.282B .959A 1.235B 1.085 -.073 1.158 2470 ---- 1.250B .932A 1.153B 1.056 -.072 1.128 2475 ---- 1.219B .907A 1.219B 1.027 -.073 1.100 2480 ---- 1.190B .881A .881A .998 -.073 1.071 2485 ---- 1.161B .857A 1.067B .970 -.074 1.044 2490 ---- 1.131B .833A 1.039B .943 -.073 1.016 2495 ---- 1.102B .809A 1.012B .916 -.074 .990 2500 ---- 1.074B .786A 1.045B .890 -.074 .964 2505 ---- 1.047B .764A 1.018B .864 -.074 .938 2510 ---- 1.019B .742A .991B .839 -.074 .913 2515 ---- .992B .720A .968B .814 -.074 .888 2520 ---- .966B .699A .940B .790 -.074 .864 2525 ---- .941B .679A .915B .766 -.075 .841 2530 ---- .916B .659A .890B .743 -.075 .818 2535 ---- .892B .639A .867B .720 -.076 .796 2540 ---- ---- ---- .620A .698 ---- ---- 2545 ---- ---- ---- .602A .677 ---- ---- 2550 ---- .822B .584A .798B .655 -.077 .732 2555 ---- ---- ---- .567A .635 ---- ---- 2560 ---- ---- ---- .550A .615 ---- ---- 2565 ---- ---- ---- .533A .595 ---- ---- 2570 ---- ---- ---- .517A .576 ---- ---- 2575 ---- .715B .501A .694B .558 -.078 .636 2580 ---- ---- ---- .486A .540 ---- ---- 2585 ---- ---- ---- .471A .523 ---- ---- 2590 ---- ---- ---- .456A .506 ---- ---- 2595 ---- ---- ---- .442A .490 ---- ---- 2600 ---- .621B .428A .601B .475 -.078 .553 2605 ---- ---- ---- .415A .459 ---- ---- 2610 ---- ---- ---- .402A .445 ---- ---- 2615 ---- ---- ---- .390A .430 ---- ---- 2620 ---- ---- ---- .377A .417 ---- ---- 2625 ---- .535B .365A .520B .403 -.077 .480 2630 ---- ---- ---- .354A .390 ---- ---- 2650 ---- .463B .312A .448B .342 -.074 .416 2675 ---- .399B .267A .391B .290 -.071 .361 2700 ---- .345B .228A .345B .246 -.067 .313 2725 ---- .298B .196A .294B .209 -.062 .271 2750 ---- .256B .169A .248B .178 -.057 .235 2775 ---- .221B .147A .215B .152 -.052 .204 2800 ---- .192B .128A .186B .131 -.046 .177 2825 ---- .167B .113A .166B .114 -.039 .153 2850 ---- .147B .100A .143B .099 -.034 .133 2875 ---- .128B .089A .126B .087 -.029 .116 2900 ---- .113B .080A .111B .077 -.024 .101 2925 ---- .101B .072A .098B .069 -.019 .088 2950 ---- ---- ---- .066A .061 ---- ---- 2975 ---- ---- ---- .060A .055 ---- ---- 3000 ---- ---- ---- .056A .050 ---- ---- 3025 ---- ---- ---- .052A .046 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 W4S APR23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .002 UNCH .002 2000 ---- ---- ---- ---- .003 UNCH .003 2025 ---- ---- ---- ---- .004 UNCH .004 2050 ---- ---- ---- ---- .005 -.001 .006 2075 ---- ---- ---- ---- .007 -.001 .008 2100 ---- ---- ---- ---- .009 -.002 .011 2125 ---- ---- ---- ---- .013 -.002 .015 2150 ---- ---- ---- ---- .017 -.002 .019 2175 ---- ---- ---- ---- .023 -.002 .025 2200 ---- ---- ---- ---- .030 -.003 .033 2225 ---- .046B ---- .046B .040 -.004 .044 2250 ---- .063B .056A .063B .054 -.004 .058 2265 ---- .076B .065A .076B .063 -.005 .068 2270 ---- .081B .068A .081B .067 -.005 .072 2275 ---- .086B .072A .086B .071 -.005 .076 2280 ---- .091B .075A .091B .075 -.005 .080 2285 ---- .097B .079A .079A .079 -.006 .085 2290 ---- .103B .084A .084A .084 -.006 .090 2295 ---- .109B .088A .088A .089 -.006 .095 2300 ---- .116B .093A .093A .094 -.007 .101 2305 ---- .122B .098A .098A .099 -.007 .106 2310 ---- .130B .103A .103A .105 -.008 .113 2315 ---- .137B .109A .109A .111 -.008 .119 2320 ---- .145B .115A .115A .117 -.009 .126 2325 ---- .153B .121A .121A .124 -.009 .133 2330 ---- .162B .128A .128A .131 -.009 .140 2335 ---- .171B .135A .135A .138 -.010 .148 2340 ---- .180B .142A .142A .146 -.010 .156 2345 ---- .190B .150A .150A .154 -.010 .164 2350 ---- .201B .158A .158A .162 -.011 .173 2355 ---- .212B .166A .166A .171 -.011 .182 2360 ---- .223B .175A .175A .181 -.010 .191 2365 ---- .235B .184A .184A .190 -.011 .201 2370 ---- .248B .194A .194A .201 -.011 .212 2375 ---- .260B .203A .203A .211 -.012 .223 2380 ---- .274B .214A .214A .222 -.013 .235 2385 ---- .287B .225A .225A .234 -.013 .247 2390 ---- .301B .236A .236A .246 -.013 .259 2395 ---- .316B .248A .248A .259 -.013 .272 2400 ---- .332B .260A .260A .272 -.013 .285 2405 ---- .348B .273A .273A .285 -.014 .299 2410 ---- .365B .286A .286A .299 -.014 .313 2415 ---- .380B .300A .300A .314 -.014 .328 2420 ---- .398B .314A .314A .329 -.014 .343 2425 ---- .416B .328A .328A .345 -.014 .359 2430 ---- .435B .343A .343A .361 -.014 .375 2435 ---- .454B .358A .358A .377 -.015 .392 2440 ---- .474B .374A .374A .394 -.015 .409 2445 ---- .494B .390A .390A .412 -.015 .427 2450 ---- .515B .406A .406A .430 -.015 .445 2455 ---- .537B .424A .424A .449 -.015 .464 2460 ---- .559B .442A .442A .469 -.014 .483 2465 ---- .582B .461A .461A .488 -.015 .503 2470 ---- .605B .479A .479A .509 -.015 .524 2475 ---- .629B .498A .498A .530 -.015 .545 2480 ---- .654B .517A .517A .551 -.016 .567 2485 ---- .679B .538A .538A .573 -.016 .589 2490 ---- .705B .560A .560A .596 -.015 .611 2495 ---- .731B .581A .581A .619 -.016 .635 2500 ---- .758B .603A .603A .643 -.015 .658 2505 ---- .785B .627A .627A .667 -.016 .683 2510 ---- .813B .649A .649A .691 -.016 .707 2515 ---- .842B .673A .673A .717 -.016 .733 2520 ---- .871B .697A .697A .742 -.017 .759 2525 ---- .900B .721A .721A .768 -.017 .785 2530 ---- .930B .745A .745A .795 -.017 .812 2535 ---- .959B .771A .771A .822 -.018 .840 2540 ---- ---- ---- .795A .850 ---- ---- 2545 ---- ---- ---- .821A .878 ---- ---- 2550 ---- 1.055B .850A .850A .907 -.019 .926 2555 ---- ---- ---- .876A .936 ---- ---- 2560 ---- ---- ---- .904A .966 ---- ---- 2565 ---- ---- ---- .933A .996 ---- ---- 2570 ---- ---- ---- .962A 1.027 ---- ---- 2575 ---- 1.222B .992A .992A 1.059 -.020 1.079 2580 ---- ---- ---- 1.021A 1.091 ---- ---- 2585 ---- ---- ---- 1.052A 1.124 ---- ---- 2590 ---- ---- ---- 1.083A 1.157 ---- ---- 2595 ---- ---- ---- 1.114A 1.191 ---- ---- 2600 ---- 1.401B 1.146A 1.146A 1.225 -.020 1.245 2605 ---- ---- ---- 1.179A 1.260 ---- ---- 2610 ---- ---- ---- 1.212A 1.295 ---- ---- 2615 ---- ---- ---- 1.245A 1.330 ---- ---- 2620 ---- ---- ---- 1.277A 1.366 ---- ---- 2625 ---- 1.589B 1.312A 1.312A 1.403 -.019 1.422 2630 ---- ---- ---- 1.347A 1.440 ---- ---- 2650 ---- 1.786B 1.489A 1.489A 1.591 -.016 1.607 2675 ---- 1.991B 1.675A 1.675A 1.789 -.012 1.801 2700 ---- 2.204B 1.869A 1.869A 1.994 -.009 2.003 2725 ---- 2.421B 2.070A 2.070A 2.207 -.003 2.210 2750 ---- 2.645B 2.279A 2.279A 2.425 +.001 2.424 2775 ---- 2.873B 2.493A 2.493A 2.649 +.007 2.642 2800 ---- 3.105B 2.713A 2.713A 2.877 +.012 2.865 2825 ---- 3.340B 2.937A 2.937A 3.109 +.018 3.091 2850 ---- 3.577B 3.165A 3.165A 3.344 +.024 3.320 2875 ---- 3.815B 3.397A 3.397A 3.582 +.029 3.553 2900 ---- 4.057B 3.631A 3.631A 3.822 +.035 3.787 2925 ---- 4.298B 3.866A 3.866A 4.063 +.039 4.024 2950 ---- ---- ---- 4.108A 4.305 ---- ---- 2975 ---- ---- ---- 4.350A 4.549 ---- ---- 3000 ---- ---- ---- 4.674A 4.794 ---- ---- 3025 ---- ---- ---- 4.917A 5.039 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 4.44 -.47 4.91 11700 ---- ---- ---- ---- 4.11 -.46 4.57 11750 ---- ---- ---- ---- 3.79 -.45 4.24 11800 ---- ---- ---- ---- 3.49 -.43 3.92 11850 ---- ---- ---- ---- 3.20 -.42 3.62 11900 ---- ---- ---- ---- 2.93 -.41 3.34 11950 ---- ---- ---- ---- 2.68 -.39 3.07 12000 ---- ---- ---- ---- 2.44 -.37 2.81 12050 ---- ---- ---- ---- 2.22 -.35 2.57 12100 ---- ---- ---- ---- 2.01 -.33 2.34 12150 ---- ---- ---- ---- 1.81 -.32 2.13 12200 ---- ---- ---- ---- 1.63 -.30 1.93 12250 ---- ---- ---- ---- 1.47 -.28 1.75 12300 ---- ---- ---- ---- 1.31 -.27 1.58 12350 ---- ---- ---- ---- 1.17 -.25 1.42 12400 ---- ---- ---- ---- 1.04 -.23 1.27 12450 ---- ---- ---- ---- .92 -.22 1.14 12500 ---- ---- ---- ---- .82 -.20 1.02 12550 ---- ---- ---- ---- .72 -.18 .90 12600 ---- ---- ---- ---- .64 -.16 .80 12650 ---- ---- ---- ---- .56 -.15 .71 12700 ---- ---- ---- ---- .49 -.14 .63 12750 ---- ---- ---- ---- .42 -.13 .55 12800 ---- ---- ---- ---- .37 -.11 .48 12850 ---- ---- ---- ---- .32 -.10 .42 12900 ---- ---- ---- ---- .28 -.09 .37 12950 ---- ---- ---- ---- .24 -.08 .32 13000 ---- ---- ---- ---- .21 -.07 .28 13050 ---- ---- ---- ---- .18 -.06 .24 13100 ---- ---- ---- ---- .15 -.06 .21 13150 ---- ---- ---- ---- .13 -.05 .18 13200 ---- ---- ---- ---- .11 -.05 .16 13250 ---- ---- ---- ---- .09 -.04 .13 13300 ---- ---- ---- ---- .08 -.03 .11 13350 ---- ---- ---- ---- .07 -.03 .10 13400 ---- ---- ---- ---- .06 -.02 .08 5900 ---- ---- ---- ---- 60.50 -.56 61.06 5950 ---- ---- ---- ---- 60.00 -.56 60.56 6000 ---- ---- ---- ---- 59.50 -.56 60.06 6050 ---- ---- ---- ---- 59.00 -.56 59.56 6100 ---- ---- ---- ---- 58.50 -.56 59.06 6150 ---- ---- ---- ---- 58.00 -.57 58.57 6200 ---- ---- ---- ---- 57.51 -.56 58.07 6250 ---- ---- ---- ---- 57.01 -.56 57.57 6300 ---- ---- ---- ---- 56.51 -.56 57.07 6350 ---- ---- ---- ---- 56.00 -.56 56.56 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 7.09 -.65 7.74 11550 ---- ---- ---- ---- 6.83 -.63 7.46 11600 ---- ---- ---- ---- 6.57 -.62 7.19 11650 ---- ---- ---- ---- 6.32 -.61 6.93 11700 ---- ---- ---- ---- 6.07 -.60 6.67 11750 ---- ---- ---- ---- 5.83 -.59 6.42 11800 ---- ---- ---- ---- 5.60 -.57 6.17 11850 ---- ---- ---- ---- 5.38 -.55 5.93 11900 ---- ---- ---- ---- 5.16 -.54 5.70 11950 ---- ---- ---- ---- 4.95 -.53 5.48 12000 ---- ---- ---- ---- 4.74 -.52 5.26 12050 ---- ---- ---- ---- 4.54 -.50 5.04 12100 ---- ---- ---- ---- 4.35 -.49 4.84 12150 ---- ---- ---- ---- 4.16 -.48 4.64 12200 ---- ---- ---- ---- 3.98 -.47 4.45 12250 ---- ---- ---- ---- 3.81 -.45 4.26 12300 ---- ---- ---- ---- 3.64 -.44 4.08 12350 ---- ---- ---- ---- 3.48 -.42 3.90 12400 ---- ---- ---- ---- 3.32 -.41 3.73 12450 ---- ---- ---- ---- 3.17 -.40 3.57 12500 ---- ---- ---- ---- 3.02 -.39 3.41 12550 ---- ---- ---- ---- 2.88 -.38 3.26 12600 ---- ---- ---- ---- 2.75 -.36 3.11 12650 ---- ---- ---- ---- 2.62 -.35 2.97 12700 ---- ---- ---- ---- 2.49 -.34 2.83 12750 ---- ---- ---- ---- 2.37 -.33 2.70 12800 ---- ---- ---- ---- 2.26 -.31 2.57 12850 ---- ---- ---- ---- 2.15 -.30 2.45 12900 ---- ---- ---- ---- 2.04 -.29 2.33 12950 ---- ---- ---- ---- 1.94 -.28 2.22 13000 ---- ---- ---- ---- 1.84 -.27 2.11 13050 ---- ---- ---- ---- 1.75 -.26 2.01 13100 ---- ---- ---- ---- 1.66 -.25 1.91 13150 ---- ---- ---- ---- 1.57 -.25 1.82 13200 ---- ---- ---- ---- 1.49 -.24 1.73 13250 ---- ---- ---- ---- 1.41 -.23 1.64 5900 ---- ---- ---- ---- 58.04 -.99 59.03 5950 ---- ---- ---- ---- 57.54 -.99 58.53 6000 ---- ---- ---- ---- 57.04 -1.00 58.04 6050 ---- ---- ---- ---- 56.55 -.99 57.54 6100 ---- ---- ---- ---- 56.05 -1.00 57.05 6150 ---- ---- ---- ---- 55.55 -1.00 56.55 6200 ---- ---- ---- ---- 55.06 -.99 56.05 6250 ---- ---- ---- ---- 54.56 -1.00 55.56 6300 ---- ---- ---- ---- 54.06 -.99 55.05 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 9.15 -.57 9.72 11450 ---- ---- ---- ---- 8.89 -.57 9.46 11500 ---- ---- ---- ---- 8.64 -.56 9.20 11550 ---- ---- ---- ---- 8.39 -.56 8.95 11600 ---- ---- ---- ---- 8.15 -.55 8.70 11650 ---- ---- ---- ---- 7.91 -.55 8.46 11700 ---- ---- ---- ---- 7.68 -.54 8.22 11750 ---- ---- ---- ---- 7.45 -.54 7.99 11800 ---- ---- ---- ---- 7.23 -.53 7.76 11850 ---- ---- ---- ---- 7.01 -.52 7.53 11900 ---- ---- ---- ---- 6.80 -.52 7.32 11950 ---- ---- ---- ---- 6.59 -.51 7.10 12000 ---- ---- ---- ---- 6.39 -.50 6.89 12050 ---- ---- ---- ---- 6.19 -.50 6.69 12100 ---- ---- ---- ---- 6.00 -.49 6.49 12150 ---- ---- ---- ---- 5.81 -.48 6.29 12200 ---- ---- ---- ---- 5.63 -.47 6.10 12250 ---- ---- ---- ---- 5.45 -.47 5.92 12300 ---- ---- ---- ---- 5.27 -.47 5.74 12350 ---- ---- ---- ---- 5.10 -.46 5.56 12400 ---- ---- ---- ---- 4.93 -.45 5.38 12450 ---- ---- ---- ---- 4.77 -.45 5.22 12500 ---- ---- ---- ---- 4.61 -.44 5.05 12550 ---- ---- ---- ---- 4.46 -.43 4.89 12600 ---- ---- ---- ---- 4.31 -.43 4.74 12650 ---- ---- ---- ---- 4.17 -.41 4.58 12700 ---- ---- ---- ---- 4.03 -.40 4.43 12750 ---- ---- ---- ---- 3.89 -.40 4.29 12800 ---- ---- ---- ---- 3.75 -.40 4.15 12850 ---- ---- ---- ---- 3.62 -.39 4.01 12900 ---- ---- ---- ---- 3.50 -.38 3.88 12950 ---- ---- ---- ---- 3.38 -.37 3.75 13000 ---- ---- ---- ---- 3.26 -.36 3.62 13050 ---- ---- ---- ---- 3.14 -.36 3.50 13100 ---- ---- ---- ---- 3.03 -.35 3.38 13150 ---- ---- ---- ---- 2.92 -.35 3.27 5850 ---- ---- ---- ---- 57.76 -.61 58.37 5900 ---- ---- ---- ---- 57.27 -.61 57.88 5950 ---- ---- ---- ---- 56.77 -.62 57.39 6000 ---- ---- ---- ---- 56.28 -.61 56.89 6050 ---- ---- ---- ---- 55.79 -.61 56.40 6100 ---- ---- ---- ---- 55.29 -.61 55.90 6150 ---- ---- ---- ---- 54.80 -.61 55.41 6200 ---- ---- ---- ---- 54.30 -.61 54.91 6250 ---- ---- ---- ---- 53.81 -.61 54.42 6300 ---- ---- ---- ---- 53.30 -.62 53.92 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 10.50 -.44 10.94 11400 ---- ---- ---- ---- 10.25 -.44 10.69 11450 ---- ---- ---- ---- 10.01 -.43 10.44 11500 ---- ---- ---- ---- 9.77 -.43 10.20 11550 ---- ---- ---- ---- 9.53 -.43 9.96 11600 ---- ---- ---- ---- 9.30 -.42 9.72 11650 ---- ---- ---- ---- 9.07 -.42 9.49 11700 ---- ---- ---- ---- 8.85 -.42 9.27 11750 ---- ---- ---- ---- 8.63 -.41 9.04 11800 ---- ---- ---- ---- 8.42 -.40 8.82 11850 ---- ---- ---- ---- 8.21 -.40 8.61 11900 ---- ---- ---- ---- 8.00 -.40 8.40 11950 ---- ---- ---- ---- 7.80 -.39 8.19 12000 ---- ---- ---- ---- 7.60 -.39 7.99 12050 ---- ---- ---- ---- 7.41 -.38 7.79 12100 ---- ---- ---- ---- 7.22 -.38 7.60 12150 ---- ---- ---- ---- 7.03 -.37 7.40 12200 ---- ---- ---- ---- 6.85 -.37 7.22 12250 ---- ---- ---- ---- 6.67 -.36 7.03 12300 ---- ---- ---- ---- 6.50 -.35 6.85 12350 ---- ---- ---- ---- 6.33 -.35 6.68 12400 ---- ---- ---- ---- 6.16 -.34 6.50 12450 ---- ---- ---- ---- 5.99 -.35 6.34 12500 ---- ---- ---- ---- 5.83 -.34 6.17 12550 ---- ---- ---- ---- 5.68 -.33 6.01 12600 ---- ---- ---- ---- 5.52 -.33 5.85 12650 ---- ---- ---- ---- 5.37 -.33 5.70 12700 ---- ---- ---- ---- 5.23 -.31 5.54 12750 ---- ---- ---- ---- 5.08 -.32 5.40 12800 ---- ---- ---- ---- 4.94 -.31 5.25 12850 ---- ---- ---- ---- 4.81 -.30 5.11 12900 ---- ---- ---- ---- 4.67 -.30 4.97 12950 ---- ---- ---- ---- 4.54 -.29 4.83 13000 ---- ---- ---- ---- 4.41 -.29 4.70 13050 ---- ---- ---- ---- 4.29 -.28 4.57 13100 ---- ---- ---- ---- 4.17 -.28 4.45 5850 ---- ---- ---- ---- 56.88 -.56 57.44 5900 ---- ---- ---- ---- 56.38 -.57 56.95 5950 ---- ---- ---- ---- 55.89 -.57 56.46 6000 ---- ---- ---- ---- 55.40 -.56 55.96 6050 ---- ---- ---- ---- 54.91 -.56 55.47 6100 ---- ---- ---- ---- 54.41 -.57 54.98 6150 ---- ---- ---- ---- 53.92 -.57 54.49 6200 ---- ---- ---- ---- 53.43 -.57 54.00 6250 ---- ---- ---- ---- 52.93 -.57 53.50 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 11.69 -.44 12.13 11200 ---- ---- ---- ---- 11.45 -.44 11.89 11250 ---- ---- ---- ---- 11.21 -.44 11.65 11300 ---- ---- ---- ---- 10.97 -.44 11.41 11350 ---- ---- ---- ---- 10.74 -.43 11.17 11400 ---- ---- ---- ---- 10.52 -.42 10.94 11450 ---- ---- ---- ---- 10.29 -.42 10.71 11500 ---- ---- ---- ---- 10.07 -.42 10.49 11550 ---- ---- ---- ---- 9.85 -.42 10.27 11600 ---- ---- ---- ---- 9.64 -.41 10.05 11650 ---- ---- ---- ---- 9.43 -.41 9.84 11700 ---- ---- ---- ---- 9.23 -.40 9.63 11750 ---- ---- ---- ---- 9.02 -.40 9.42 11800 ---- ---- ---- ---- 8.82 -.40 9.22 11850 ---- ---- ---- ---- 8.63 -.39 9.02 11900 ---- ---- ---- ---- 8.44 -.38 8.82 11950 ---- ---- ---- ---- 8.25 -.38 8.63 12000 ---- ---- ---- ---- 8.06 -.38 8.44 12050 ---- ---- ---- ---- 7.88 -.37 8.25 12100 ---- ---- ---- ---- 7.70 -.37 8.07 12150 ---- ---- ---- ---- 7.53 -.36 7.89 12200 ---- ---- ---- ---- 7.36 -.35 7.71 12250 ---- ---- ---- ---- 7.19 -.35 7.54 12300 ---- ---- ---- ---- 7.02 -.35 7.37 12350 ---- ---- ---- ---- 6.86 -.34 7.20 12400 ---- ---- ---- ---- 6.70 -.34 7.04 12450 ---- ---- ---- ---- 6.54 -.34 6.88 12500 ---- ---- ---- ---- 6.39 -.33 6.72 12550 ---- ---- ---- ---- 6.24 -.33 6.57 12600 ---- ---- ---- ---- 6.09 -.33 6.42 12650 ---- ---- ---- ---- 5.95 -.32 6.27 12700 ---- ---- ---- ---- 5.81 -.31 6.12 12750 ---- ---- ---- ---- 5.67 -.31 5.98 12800 ---- ---- ---- ---- 5.53 -.31 5.84 12850 ---- ---- ---- ---- 5.40 -.30 5.70 12900 ---- ---- ---- ---- 5.27 -.30 5.57 12950 ---- ---- ---- ---- 5.14 -.30 5.44 5800 ---- ---- ---- ---- 55.36 -.56 55.92 5850 ---- ---- ---- ---- 54.87 -.56 55.43 5900 ---- ---- ---- ---- 54.38 -.56 54.94 5950 ---- ---- ---- ---- 53.89 -.56 54.45 6000 ---- ---- ---- ---- 53.40 -.56 53.96 6050 ---- ---- ---- ---- 52.92 -.56 53.48 6100 ---- ---- ---- ---- 52.43 -.56 52.99 6150 ---- ---- ---- ---- 51.94 -.56 52.50 6200 ---- ---- ---- ---- 51.45 -.56 52.01 6250 ---- ---- ---- ---- 50.97 -.55 51.52 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 ---- ---- ---- ---- 13.12 -.49 13.61 11050 ---- ---- ---- ---- 12.88 -.50 13.38 11100 ---- ---- ---- ---- 12.65 -.49 13.14 11150 ---- ---- ---- ---- 12.43 -.48 12.91 11200 ---- ---- ---- ---- 12.21 -.48 12.69 11250 ---- ---- ---- ---- 11.99 -.47 12.46 11300 ---- ---- ---- ---- 11.77 -.47 12.24 11350 ---- ---- ---- ---- 11.56 -.47 12.03 11400 ---- ---- ---- ---- 11.35 -.47 11.82 11450 ---- ---- ---- ---- 11.15 -.46 11.61 11500 ---- ---- ---- ---- 10.94 -.46 11.40 11550 ---- ---- ---- ---- 10.74 -.46 11.20 11600 ---- ---- ---- ---- 10.55 -.45 11.00 11650 ---- ---- ---- ---- 10.35 -.45 10.80 11700 ---- ---- ---- ---- 10.16 -.44 10.60 11750 ---- ---- ---- ---- 9.98 -.43 10.41 11800 ---- ---- ---- ---- 9.79 -.43 10.22 11850 ---- ---- ---- ---- 9.61 -.43 10.04 11900 ---- ---- ---- ---- 9.43 -.43 9.86 11950 ---- ---- ---- ---- 9.26 -.42 9.68 12000 ---- ---- ---- ---- 9.08 -.42 9.50 12050 ---- ---- ---- ---- 8.91 -.41 9.32 12100 ---- ---- ---- ---- 8.74 -.41 9.15 12150 ---- ---- ---- ---- 8.58 -.40 8.98 12200 ---- ---- ---- ---- 8.42 -.40 8.82 12250 ---- ---- ---- ---- 8.26 -.39 8.65 12300 ---- ---- ---- ---- 8.10 -.39 8.49 12350 ---- ---- ---- ---- 7.94 -.39 8.33 12400 ---- ---- ---- ---- 7.79 -.39 8.18 12450 ---- ---- ---- ---- 7.64 -.38 8.02 12500 ---- ---- ---- ---- 7.50 -.37 7.87 12550 ---- ---- ---- ---- 7.35 -.37 7.72 12600 ---- ---- ---- ---- 7.21 -.37 7.58 12650 ---- ---- ---- ---- 7.07 -.36 7.43 12700 ---- ---- ---- ---- 6.93 -.36 7.29 12750 ---- ---- ---- ---- 6.80 -.35 7.15 12800 ---- ---- ---- ---- 6.66 -.36 7.02 5750 ---- ---- ---- ---- 53.72 -.64 54.36 5800 ---- ---- ---- ---- 53.24 -.64 53.88 5850 ---- ---- ---- ---- 52.76 -.64 53.40 5900 ---- ---- ---- ---- 52.28 -.64 52.92 5950 ---- ---- ---- ---- 51.80 -.64 52.44 6000 ---- ---- ---- ---- 51.32 -.64 51.96 6050 ---- ---- ---- ---- 50.84 -.64 51.48 6100 ---- ---- ---- ---- 50.36 -.64 51.00 6150 ---- ---- ---- ---- 49.89 -.64 50.53 6200 ---- ---- ---- ---- 49.41 -.64 50.05 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 13.78 -.48 14.26 10900 ---- ---- ---- ---- 13.56 -.47 14.03 10950 ---- ---- ---- ---- 13.33 -.47 13.80 11000 ---- ---- ---- ---- 13.11 -.46 13.57 11050 ---- ---- ---- ---- 12.89 -.46 13.35 11100 ---- ---- ---- ---- 12.67 -.46 13.13 11150 ---- ---- ---- ---- 12.46 -.45 12.91 11200 ---- ---- ---- ---- 12.25 -.45 12.70 11250 ---- ---- ---- ---- 12.05 -.44 12.49 11300 ---- ---- ---- ---- 11.84 -.45 12.29 11350 ---- ---- ---- ---- 11.64 -.44 12.08 11400 ---- ---- ---- ---- 11.45 -.43 11.88 11450 ---- ---- ---- ---- 11.25 -.43 11.68 11500 ---- ---- ---- ---- 11.06 -.43 11.49 11550 ---- ---- ---- ---- 10.87 -.43 11.30 11600 ---- ---- ---- ---- 10.69 -.42 11.11 11650 ---- ---- ---- ---- 10.50 -.42 10.92 11700 ---- ---- ---- ---- 10.32 -.41 10.73 11750 ---- ---- ---- ---- 10.14 -.41 10.55 11800 ---- ---- ---- ---- 9.97 -.40 10.37 11850 ---- ---- ---- ---- 9.80 -.40 10.20 11900 ---- ---- ---- ---- 9.62 -.40 10.02 11950 ---- ---- ---- ---- 9.46 -.39 9.85 12000 ---- ---- ---- ---- 9.29 -.39 9.68 12050 ---- ---- ---- ---- 9.13 -.39 9.52 12100 ---- ---- ---- ---- 8.97 -.38 9.35 12150 ---- ---- ---- ---- 8.81 -.38 9.19 12200 ---- ---- ---- ---- 8.66 -.37 9.03 12250 ---- ---- ---- ---- 8.50 -.38 8.88 12300 ---- ---- ---- ---- 8.35 -.37 8.72 12350 ---- ---- ---- ---- 8.20 -.37 8.57 12400 ---- ---- ---- ---- 8.06 -.36 8.42 12450 ---- ---- ---- ---- 7.91 -.36 8.27 12500 ---- ---- ---- ---- 7.77 -.36 8.13 12550 ---- ---- ---- ---- 7.63 -.36 7.99 12600 ---- ---- ---- ---- 7.50 -.35 7.85 12650 ---- ---- ---- ---- 7.36 -.35 7.71 5750 ---- ---- ---- ---- 52.09 -.59 52.68 5800 ---- ---- ---- ---- 51.61 -.59 52.20 5850 ---- ---- ---- ---- 51.14 -.59 51.73 5900 ---- ---- ---- ---- 50.66 -.60 51.26 5950 ---- ---- ---- ---- 50.19 -.59 50.78 6000 ---- ---- ---- ---- 49.72 -.59 50.31 6050 ---- ---- ---- ---- 49.25 -.59 49.84 6100 ---- ---- ---- ---- 48.78 -.59 49.37 6150 ---- ---- ---- ---- 48.31 -.59 48.90 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 14.37 -.47 14.84 10750 ---- ---- ---- ---- 14.14 -.47 14.61 10800 ---- ---- ---- ---- 13.92 -.47 14.39 10850 ---- ---- ---- ---- 13.70 -.47 14.17 10900 ---- ---- ---- ---- 13.49 -.46 13.95 10950 ---- ---- ---- ---- 13.27 -.46 13.73 11000 ---- ---- ---- ---- 13.06 -.46 13.52 11050 ---- ---- ---- ---- 12.86 -.45 13.31 11100 ---- ---- ---- ---- 12.65 -.45 13.10 11150 ---- ---- ---- ---- 12.45 -.44 12.89 11200 ---- ---- ---- ---- 12.25 -.44 12.69 11250 ---- ---- ---- ---- 12.06 -.43 12.49 11300 ---- ---- ---- ---- 11.87 -.43 12.30 11350 ---- ---- ---- ---- 11.68 -.43 12.11 11400 ---- ---- ---- ---- 11.49 -.42 11.91 11450 ---- ---- ---- ---- 11.30 -.43 11.73 11500 ---- ---- ---- ---- 11.12 -.42 11.54 11550 ---- ---- ---- ---- 10.94 -.42 11.36 11600 ---- ---- ---- ---- 10.76 -.42 11.18 11650 ---- ---- ---- ---- 10.59 -.41 11.00 11700 ---- ---- ---- ---- 10.42 -.40 10.82 11750 ---- ---- ---- ---- 10.25 -.40 10.65 11800 ---- ---- ---- ---- 10.08 -.40 10.48 11850 ---- ---- ---- ---- 9.91 -.40 10.31 11900 ---- ---- ---- ---- 9.75 -.40 10.15 11950 ---- ---- ---- ---- 9.59 -.39 9.98 12000 ---- ---- ---- ---- 9.43 -.39 9.82 12050 ---- ---- ---- ---- 9.28 -.38 9.66 12100 ---- ---- ---- ---- 9.12 -.38 9.50 12150 ---- ---- ---- ---- 8.97 -.38 9.35 12200 ---- ---- ---- ---- 8.82 -.38 9.20 12250 ---- ---- ---- ---- 8.68 -.37 9.05 12300 ---- ---- ---- ---- 8.53 -.37 8.90 12350 ---- ---- ---- ---- 8.39 -.36 8.75 12400 ---- ---- ---- ---- 8.25 -.36 8.61 12450 ---- ---- ---- ---- 8.11 -.36 8.47 12500 ---- ---- ---- ---- 7.98 -.35 8.33 5700 ---- ---- ---- ---- 51.01 -.58 51.59 5750 ---- ---- ---- ---- 50.54 -.58 51.12 5800 ---- ---- ---- ---- 50.07 -.58 50.65 5850 ---- ---- ---- ---- 49.60 -.59 50.19 5900 ---- ---- ---- ---- 49.14 -.58 49.72 5950 ---- ---- ---- ---- 48.67 -.58 49.25 6000 ---- ---- ---- ---- 48.21 -.58 48.79 6050 ---- ---- ---- ---- 47.74 -.59 48.33 6100 ---- ---- ---- ---- 47.28 -.58 47.86 6150 ---- ---- ---- ---- 46.82 -.58 47.40 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 15.07 -.01 15.08 10700 ---- ---- ---- ---- 14.84 -.01 14.85 10750 ---- ---- ---- ---- 14.62 UNCH 14.62 10800 ---- ---- ---- ---- 14.40 UNCH 14.40 10850 ---- ---- ---- ---- 14.19 +.01 14.18 10900 ---- ---- ---- ---- 13.98 +.02 13.96 10950 ---- ---- ---- ---- 13.77 +.02 13.75 11000 ---- ---- ---- ---- 13.56 +.02 13.54 11050 ---- ---- ---- ---- 13.36 +.03 13.33 11100 ---- ---- ---- ---- 13.16 +.03 13.13 11150 ---- ---- ---- ---- 12.96 +.03 12.93 11200 ---- ---- ---- ---- 12.76 +.03 12.73 11250 ---- ---- ---- ---- 12.57 +.04 12.53 11300 ---- ---- ---- ---- 12.38 +.04 12.34 11350 ---- ---- ---- ---- 12.19 +.05 12.14 11400 ---- ---- ---- ---- 12.00 +.04 11.96 11450 ---- ---- ---- ---- 11.82 +.05 11.77 11500 ---- ---- ---- ---- 11.64 +.05 11.59 11550 ---- ---- ---- ---- 11.46 +.06 11.40 11600 ---- ---- ---- ---- 11.29 +.07 11.22 11650 ---- ---- ---- ---- 11.11 +.06 11.05 11700 ---- ---- ---- ---- 10.94 +.06 10.88 11750 ---- ---- ---- ---- 10.78 +.07 10.71 11800 ---- ---- ---- ---- 10.61 +.07 10.54 11850 ---- ---- ---- ---- 10.45 +.08 10.37 11900 ---- ---- ---- ---- 10.29 +.08 10.21 11950 ---- ---- ---- ---- 10.13 +.08 10.05 12000 ---- ---- ---- ---- 9.97 +.08 9.89 12050 ---- ---- ---- ---- 9.82 +.09 9.73 12100 ---- ---- ---- ---- 9.67 +.09 9.58 12150 ---- ---- ---- ---- 9.52 +.09 9.43 12200 ---- ---- ---- ---- 9.37 +.09 9.28 12250 ---- ---- ---- ---- 9.22 +.09 9.13 12300 ---- ---- ---- ---- 9.08 +.10 8.98 12350 ---- ---- ---- ---- 8.94 +.10 8.84 12400 ---- ---- ---- ---- 8.80 +.10 8.70 12450 ---- ---- ---- ---- 8.66 +.10 8.56 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 15.62 -.02 15.64 10600 ---- ---- ---- ---- 15.40 -.01 15.41 10650 ---- ---- ---- ---- 15.18 -.01 15.19 10700 ---- ---- ---- ---- 14.96 -.01 14.97 10750 ---- ---- ---- ---- 14.75 UNCH 14.75 10800 ---- ---- ---- ---- 14.54 UNCH 14.54 10850 ---- ---- ---- ---- 14.33 UNCH 14.33 10900 ---- ---- ---- ---- 14.13 +.01 14.12 10950 ---- ---- ---- ---- 13.93 +.02 13.91 11000 ---- ---- ---- ---- 13.73 +.02 13.71 11050 ---- ---- ---- ---- 13.53 +.02 13.51 11100 ---- ---- ---- ---- 13.34 +.03 13.31 11150 ---- ---- ---- ---- 13.15 +.03 13.12 11200 ---- ---- ---- ---- 12.96 +.04 12.92 11250 ---- ---- ---- ---- 12.77 +.04 12.73 11300 ---- ---- ---- ---- 12.59 +.04 12.55 11350 ---- ---- ---- ---- 12.40 +.04 12.36 11400 ---- ---- ---- ---- 12.22 +.04 12.18 11450 ---- ---- ---- ---- 12.05 +.05 12.00 11500 ---- ---- ---- ---- 11.87 +.05 11.82 11550 ---- ---- ---- ---- 11.70 +.06 11.64 11600 ---- ---- ---- ---- 11.53 +.06 11.47 11650 ---- ---- ---- ---- 11.36 +.06 11.30 11700 ---- ---- ---- ---- 11.20 +.07 11.13 11750 ---- ---- ---- ---- 11.03 +.06 10.97 11800 ---- ---- ---- ---- 10.87 +.07 10.80 11850 ---- ---- ---- ---- 10.72 +.08 10.64 11900 ---- ---- ---- ---- 10.56 +.08 10.48 11950 ---- ---- ---- ---- 10.41 +.08 10.33 12000 ---- ---- ---- ---- 10.25 +.08 10.17 12050 ---- ---- ---- ---- 10.10 +.08 10.02 12100 ---- ---- ---- ---- 9.96 +.09 9.87 12150 ---- ---- ---- ---- 9.81 +.09 9.72 12200 ---- ---- ---- ---- 9.66 +.08 9.58 12250 ---- ---- ---- ---- 9.52 +.09 9.43 12300 ---- ---- ---- ---- 9.38 +.09 9.29 12350 ---- ---- ---- ---- 9.24 +.09 9.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- 1.28 +.10 1.18 11700 ---- ---- ---- ---- 1.44 +.10 1.34 11750 ---- ---- ---- ---- 1.63 +.12 1.51 11800 ---- ---- ---- ---- 1.83 +.14 1.69 11850 ---- ---- ---- ---- 2.04 +.15 1.89 11900 ---- ---- ---- ---- 2.27 +.17 2.10 11950 ---- ---- ---- ---- 2.51 +.18 2.33 12000 ---- ---- ---- ---- 2.77 +.20 2.57 12050 ---- ---- ---- ---- 3.04 +.21 2.83 12100 ---- ---- ---- ---- 3.33 +.23 3.10 12150 ---- ---- ---- ---- 3.64 +.25 3.39 12200 ---- ---- ---- ---- 3.96 +.27 3.69 12250 ---- ---- ---- ---- 4.29 +.29 4.00 12300 ---- ---- ---- ---- 4.63 +.30 4.33 12350 ---- ---- ---- ---- 4.99 +.32 4.67 12400 ---- ---- ---- ---- 5.36 +.34 5.02 12450 ---- ---- ---- ---- 5.74 +.35 5.39 12500 ---- ---- ---- ---- 6.13 +.37 5.76 12550 ---- ---- ---- ---- 6.53 +.38 6.15 12600 ---- ---- ---- ---- 6.95 +.41 6.54 12650 ---- ---- ---- ---- 7.37 +.42 6.95 12700 ---- ---- ---- ---- 7.80 +.43 7.37 12750 ---- ---- ---- ---- 8.23 +.44 7.79 12800 ---- ---- ---- ---- 8.67 +.45 8.22 12850 ---- ---- ---- ---- 9.12 +.46 8.66 12900 ---- ---- ---- ---- 9.58 +.48 9.10 12950 ---- ---- ---- ---- 10.04 +.49 9.55 13000 ---- ---- ---- ---- 10.50 +.49 10.01 13050 ---- ---- ---- ---- 10.97 +.50 10.47 13100 ---- ---- ---- ---- 11.45 +.51 10.94 13150 ---- ---- ---- ---- 11.92 +.51 11.41 13200 ---- ---- ---- ---- 12.40 +.52 11.88 13250 ---- ---- ---- ---- 12.88 +.53 12.35 13300 ---- ---- ---- ---- 13.37 +.54 12.83 13350 ---- ---- ---- ---- 13.85 +.53 13.32 13400 ---- ---- ---- ---- 14.34 +.54 13.80 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 ---- ---- ---- ---- 4.65 +.35 4.30 11550 ---- ---- ---- ---- 4.88 +.37 4.51 11600 ---- ---- ---- ---- 5.12 +.38 4.74 11650 ---- ---- ---- ---- 5.36 +.39 4.97 11700 ---- ---- ---- ---- 5.62 +.41 5.21 11750 ---- ---- ---- ---- 5.87 +.42 5.45 11800 ---- ---- ---- ---- 6.14 +.44 5.70 11850 ---- ---- ---- ---- 6.41 +.45 5.96 11900 ---- ---- ---- ---- 6.69 +.46 6.23 11950 ---- ---- ---- ---- 6.97 +.47 6.50 12000 ---- ---- ---- ---- 7.26 +.48 6.78 12050 ---- ---- ---- ---- 7.56 +.50 7.06 12100 ---- ---- ---- ---- 7.86 +.51 7.35 12150 ---- ---- ---- ---- 8.17 +.52 7.65 12200 ---- ---- ---- ---- 8.49 +.54 7.95 12250 ---- ---- ---- ---- 8.81 +.55 8.26 12300 ---- ---- ---- ---- 9.14 +.57 8.57 12350 ---- ---- ---- ---- 9.47 +.58 8.89 12400 ---- ---- ---- ---- 9.81 +.59 9.22 12450 ---- ---- ---- ---- 10.16 +.61 9.55 12500 ---- ---- ---- ---- 10.51 +.62 9.89 12550 ---- ---- ---- ---- 10.86 +.63 10.23 12600 ---- ---- ---- ---- 11.22 +.64 10.58 12650 ---- ---- ---- ---- 11.59 +.65 10.94 12700 ---- ---- ---- ---- 11.96 +.66 11.30 12750 ---- ---- ---- ---- 12.34 +.68 11.66 12800 ---- ---- ---- ---- 12.72 +.69 12.03 12850 ---- ---- ---- ---- 13.10 +.69 12.41 12900 ---- ---- ---- ---- 13.49 +.70 12.79 12950 ---- ---- ---- ---- 13.89 +.72 13.17 13000 ---- ---- ---- ---- 14.29 +.73 13.56 13050 ---- ---- ---- ---- 14.69 +.74 13.95 13100 ---- ---- ---- ---- 15.10 +.75 14.35 13150 ---- ---- ---- ---- 15.51 +.76 14.75 13200 ---- ---- ---- ---- 15.92 +.77 15.15 13250 ---- ---- ---- ---- 16.34 +.78 15.56 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 ---- ---- ---- ---- 6.26 +.05 6.21 11450 ---- ---- ---- ---- 6.50 +.06 6.44 11500 ---- ---- ---- ---- 6.74 +.06 6.68 11550 ---- ---- ---- ---- 6.99 +.07 6.92 11600 ---- ---- ---- ---- 7.24 +.07 7.17 11650 ---- ---- ---- ---- 7.50 +.08 7.42 11700 ---- ---- ---- ---- 7.76 +.08 7.68 11750 ---- ---- ---- ---- 8.02 +.08 7.94 11800 ---- ---- ---- ---- 8.30 +.10 8.20 11850 ---- ---- ---- ---- 8.57 +.10 8.47 11900 ---- ---- ---- ---- 8.86 +.11 8.75 11950 ---- ---- ---- ---- 9.14 +.11 9.03 12000 ---- ---- ---- ---- 9.43 +.12 9.31 12050 ---- ---- ---- ---- 9.73 +.13 9.60 12100 ---- ---- ---- ---- 10.03 +.13 9.90 12150 ---- ---- ---- ---- 10.34 +.14 10.20 12200 ---- ---- ---- ---- 10.65 +.15 10.50 12250 ---- ---- ---- ---- 10.96 +.15 10.81 12300 ---- ---- ---- ---- 11.28 +.16 11.12 12350 ---- ---- ---- ---- 11.60 +.16 11.44 12400 ---- ---- ---- ---- 11.93 +.17 11.76 12450 ---- ---- ---- ---- 12.27 +.18 12.09 12500 ---- ---- ---- ---- 12.60 +.18 12.42 12550 ---- ---- ---- ---- 12.94 +.19 12.75 12600 ---- ---- ---- ---- 13.29 +.20 13.09 12650 ---- ---- ---- ---- 13.64 +.21 13.43 12700 ---- ---- ---- ---- 13.99 +.22 13.77 12750 ---- ---- ---- ---- 14.35 +.23 14.12 12800 ---- ---- ---- ---- 14.71 +.23 14.48 12850 ---- ---- ---- ---- 15.07 +.23 14.84 12900 ---- ---- ---- ---- 15.44 +.24 15.20 12950 ---- ---- ---- ---- 15.81 +.25 15.56 13000 ---- ---- ---- ---- 16.19 +.26 15.93 13050 ---- ---- ---- ---- 16.57 +.27 16.30 13100 ---- ---- ---- ---- 16.95 +.27 16.68 13150 ---- ---- ---- ---- 17.34 +.28 17.06 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 ---- ---- ---- ---- 7.78 +.14 7.64 11400 ---- ---- ---- ---- 8.02 +.14 7.88 11450 ---- ---- ---- ---- 8.27 +.14 8.13 11500 ---- ---- ---- ---- 8.53 +.15 8.38 11550 ---- ---- ---- ---- 8.78 +.15 8.63 11600 ---- ---- ---- ---- 9.05 +.16 8.89 11650 ---- ---- ---- ---- 9.31 +.16 9.15 11700 ---- ---- ---- ---- 9.58 +.17 9.41 11750 ---- ---- ---- ---- 9.86 +.18 9.68 11800 ---- ---- ---- ---- 10.13 +.17 9.96 11850 ---- ---- ---- ---- 10.42 +.19 10.23 11900 ---- ---- ---- ---- 10.70 +.18 10.52 11950 ---- ---- ---- ---- 10.99 +.19 10.80 12000 ---- ---- ---- ---- 11.29 +.20 11.09 12050 ---- ---- ---- ---- 11.58 +.20 11.38 12100 ---- ---- ---- ---- 11.89 +.21 11.68 12150 ---- ---- ---- ---- 12.19 +.21 11.98 12200 ---- ---- ---- ---- 12.50 +.21 12.29 12250 ---- ---- ---- ---- 12.82 +.23 12.59 12300 ---- ---- ---- ---- 13.13 +.22 12.91 12350 ---- ---- ---- ---- 13.45 +.23 13.22 12400 ---- ---- ---- ---- 13.78 +.24 13.54 12450 ---- ---- ---- ---- 14.11 +.24 13.87 12500 ---- ---- ---- ---- 14.44 +.25 14.19 12550 ---- ---- ---- ---- 14.77 +.25 14.52 12600 ---- ---- ---- ---- 15.11 +.25 14.86 12650 ---- ---- ---- ---- 15.46 +.27 15.19 12700 ---- ---- ---- ---- 15.80 +.27 15.53 12750 ---- ---- ---- ---- 16.15 +.27 15.88 12800 ---- ---- ---- ---- 16.50 +.28 16.22 12850 ---- ---- ---- ---- 16.86 +.29 16.57 12900 ---- ---- ---- ---- 17.22 +.29 16.93 12950 ---- ---- ---- ---- 17.58 +.29 17.29 13000 ---- ---- ---- ---- 17.94 +.30 17.64 13050 ---- ---- ---- ---- 18.31 +.30 18.01 13100 ---- ---- ---- ---- 18.68 +.31 18.37 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 ---- ---- ---- ---- 8.80 +.13 8.67 11200 ---- ---- ---- ---- 9.05 +.14 8.91 11250 ---- ---- ---- ---- 9.30 +.14 9.16 11300 ---- ---- ---- ---- 9.55 +.14 9.41 11350 ---- ---- ---- ---- 9.81 +.15 9.66 11400 ---- ---- ---- ---- 10.07 +.15 9.92 11450 ---- ---- ---- ---- 10.34 +.16 10.18 11500 ---- ---- ---- ---- 10.61 +.16 10.45 11550 ---- ---- ---- ---- 10.88 +.16 10.72 11600 ---- ---- ---- ---- 11.16 +.17 10.99 11650 ---- ---- ---- ---- 11.44 +.17 11.27 11700 ---- ---- ---- ---- 11.73 +.18 11.55 11750 ---- ---- ---- ---- 12.01 +.18 11.83 11800 ---- ---- ---- ---- 12.31 +.19 12.12 11850 ---- ---- ---- ---- 12.60 +.19 12.41 11900 ---- ---- ---- ---- 12.90 +.20 12.70 11950 ---- ---- ---- ---- 13.20 +.20 13.00 12000 ---- ---- ---- ---- 13.51 +.21 13.30 12050 ---- ---- ---- ---- 13.81 +.21 13.60 12100 ---- ---- ---- ---- 14.13 +.22 13.91 12150 ---- ---- ---- ---- 14.44 +.22 14.22 12200 ---- ---- ---- ---- 14.76 +.22 14.54 12250 ---- ---- ---- ---- 15.08 +.23 14.85 12300 ---- ---- ---- ---- 15.41 +.24 15.17 12350 ---- ---- ---- ---- 15.73 +.23 15.50 12400 ---- ---- ---- ---- 16.06 +.24 15.82 12450 ---- ---- ---- ---- 16.40 +.25 16.15 12500 ---- ---- ---- ---- 16.74 +.25 16.49 12550 ---- ---- ---- ---- 17.08 +.26 16.82 12600 ---- ---- ---- ---- 17.42 +.26 17.16 12650 ---- ---- ---- ---- 17.76 +.26 17.50 12700 ---- ---- ---- ---- 18.11 +.26 17.85 12750 ---- ---- ---- ---- 18.46 +.27 18.19 12800 ---- ---- ---- ---- 18.82 +.28 18.54 12850 ---- ---- ---- ---- 19.18 +.28 18.90 12900 ---- ---- ---- ---- 19.54 +.29 19.25 12950 ---- ---- ---- ---- 19.90 +.29 19.61 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .03 UNCH .03 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 10.53 +.18 10.35 11050 ---- ---- ---- ---- 10.78 +.17 10.61 11100 ---- ---- ---- ---- 11.04 +.18 10.86 11150 ---- ---- ---- ---- 11.30 +.18 11.12 11200 ---- ---- ---- ---- 11.56 +.18 11.38 11250 ---- ---- ---- ---- 11.83 +.19 11.64 11300 ---- ---- ---- ---- 12.10 +.20 11.90 11350 ---- ---- ---- ---- 12.38 +.21 12.17 11400 ---- ---- ---- ---- 12.66 +.21 12.45 11450 ---- ---- ---- ---- 12.94 +.22 12.72 11500 ---- ---- ---- ---- 13.22 +.22 13.00 11550 ---- ---- ---- ---- 13.51 +.22 13.29 11600 ---- ---- ---- ---- 13.80 +.23 13.57 11650 ---- ---- ---- ---- 14.09 +.23 13.86 11700 ---- ---- ---- ---- 14.39 +.24 14.15 11750 ---- ---- ---- ---- 14.69 +.24 14.45 11800 ---- ---- ---- ---- 14.99 +.24 14.75 11850 ---- ---- ---- ---- 15.29 +.24 15.05 11900 ---- ---- ---- ---- 15.60 +.25 15.35 11950 ---- ---- ---- ---- 15.91 +.25 15.66 12000 ---- ---- ---- ---- 16.22 +.26 15.96 12050 ---- ---- ---- ---- 16.54 +.26 16.28 12100 ---- ---- ---- ---- 16.86 +.27 16.59 12150 ---- ---- ---- ---- 17.18 +.27 16.91 12200 ---- ---- ---- ---- 17.50 +.27 17.23 12250 ---- ---- ---- ---- 17.83 +.28 17.55 12300 ---- ---- ---- ---- 18.16 +.29 17.87 12350 ---- ---- ---- ---- 18.49 +.29 18.20 12400 ---- ---- ---- ---- 18.83 +.30 18.53 12450 ---- ---- ---- ---- 19.16 +.29 18.87 12500 ---- ---- ---- ---- 19.50 +.30 19.20 12550 ---- ---- ---- ---- 19.85 +.31 19.54 12600 ---- ---- ---- ---- 20.19 +.31 19.88 12650 ---- ---- ---- ---- 20.54 +.32 20.22 12700 ---- ---- ---- ---- 20.89 +.32 20.57 12750 ---- ---- ---- ---- 21.24 +.33 20.91 12800 ---- ---- ---- ---- 21.59 +.33 21.26 5750 ---- ---- ---- ---- .05 UNCH .05 5800 ---- ---- ---- ---- .05 UNCH .05 5850 ---- ---- ---- ---- .06 UNCH .06 5900 ---- ---- ---- ---- .06 -.01 .07 5950 ---- ---- ---- ---- .07 UNCH .07 6000 ---- ---- ---- ---- .08 UNCH .08 6050 ---- ---- ---- ---- .09 UNCH .09 6100 ---- ---- ---- ---- .09 UNCH .09 6150 ---- ---- ---- ---- .10 UNCH .10 6200 ---- ---- ---- ---- .11 UNCH .11 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 11.24 +.15 11.09 10900 ---- ---- ---- ---- 11.50 +.16 11.34 10950 ---- ---- ---- ---- 11.76 +.16 11.60 11000 ---- ---- ---- ---- 12.02 +.16 11.86 11050 ---- ---- ---- ---- 12.29 +.17 12.12 11100 ---- ---- ---- ---- 12.56 +.18 12.38 11150 ---- ---- ---- ---- 12.83 +.18 12.65 11200 ---- ---- ---- ---- 13.11 +.19 12.92 11250 ---- ---- ---- ---- 13.39 +.19 13.20 11300 ---- ---- ---- ---- 13.67 +.19 13.48 11350 ---- ---- ---- ---- 13.95 +.19 13.76 11400 ---- ---- ---- ---- 14.24 +.20 14.04 11450 ---- ---- ---- ---- 14.53 +.20 14.33 11500 ---- ---- ---- ---- 14.82 +.20 14.62 11550 ---- ---- ---- ---- 15.12 +.21 14.91 11600 ---- ---- ---- ---- 15.42 +.22 15.20 11650 ---- ---- ---- ---- 15.72 +.22 15.50 11700 ---- ---- ---- ---- 16.02 +.22 15.80 11750 ---- ---- ---- ---- 16.33 +.23 16.10 11800 ---- ---- ---- ---- 16.64 +.23 16.41 11850 ---- ---- ---- ---- 16.95 +.23 16.72 11900 ---- ---- ---- ---- 17.27 +.24 17.03 11950 ---- ---- ---- ---- 17.58 +.24 17.34 12000 ---- ---- ---- ---- 17.90 +.24 17.66 12050 ---- ---- ---- ---- 18.22 +.24 17.98 12100 ---- ---- ---- ---- 18.55 +.25 18.30 12150 ---- ---- ---- ---- 18.88 +.26 18.62 12200 ---- ---- ---- ---- 19.20 +.26 18.94 12250 ---- ---- ---- ---- 19.54 +.27 19.27 12300 ---- ---- ---- ---- 19.87 +.27 19.60 12350 ---- ---- ---- ---- 20.21 +.27 19.94 12400 ---- ---- ---- ---- 20.55 +.28 20.27 12450 ---- ---- ---- ---- 20.89 +.28 20.61 12500 ---- ---- ---- ---- 21.23 +.28 20.95 12550 ---- ---- ---- ---- 21.58 +.29 21.29 12600 ---- ---- ---- ---- 21.92 +.29 21.63 12650 ---- ---- ---- ---- 22.27 +.29 21.98 5750 ---- ---- ---- ---- .10 UNCH .10 5800 ---- ---- ---- ---- .11 UNCH .11 5850 ---- ---- ---- ---- .12 UNCH .12 5900 ---- ---- ---- ---- .13 UNCH .13 5950 ---- ---- ---- ---- .14 UNCH .14 6000 ---- ---- ---- ---- .15 UNCH .15 6050 ---- ---- ---- ---- .17 UNCH .17 6100 ---- ---- ---- ---- .18 UNCH .18 6150 ---- ---- ---- ---- .19 -.01 .20 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 11.84 +.16 11.68 10750 ---- ---- ---- ---- 12.09 +.15 11.94 10800 ---- ---- ---- ---- 12.36 +.16 12.20 10850 ---- ---- ---- ---- 12.62 +.16 12.46 10900 ---- ---- ---- ---- 12.89 +.17 12.72 10950 ---- ---- ---- ---- 13.16 +.17 12.99 11000 ---- ---- ---- ---- 13.43 +.18 13.25 11050 ---- ---- ---- ---- 13.71 +.18 13.53 11100 ---- ---- ---- ---- 13.99 +.19 13.80 11150 ---- ---- ---- ---- 14.27 +.19 14.08 11200 ---- ---- ---- ---- 14.55 +.19 14.36 11250 ---- ---- ---- ---- 14.84 +.19 14.65 11300 ---- ---- ---- ---- 15.13 +.20 14.93 11350 ---- ---- ---- ---- 15.43 +.21 15.22 11400 ---- ---- ---- ---- 15.72 +.20 15.52 11450 ---- ---- ---- ---- 16.02 +.21 15.81 11500 ---- ---- ---- ---- 16.32 +.21 16.11 11550 ---- ---- ---- ---- 16.62 +.21 16.41 11600 ---- ---- ---- ---- 16.93 +.22 16.71 11650 ---- ---- ---- ---- 17.24 +.23 17.01 11700 ---- ---- ---- ---- 17.55 +.23 17.32 11750 ---- ---- ---- ---- 17.86 +.23 17.63 11800 ---- ---- ---- ---- 18.18 +.24 17.94 11850 ---- ---- ---- ---- 18.50 +.24 18.26 11900 ---- ---- ---- ---- 18.82 +.25 18.57 11950 ---- ---- ---- ---- 19.14 +.25 18.89 12000 ---- ---- ---- ---- 19.46 +.25 19.21 12050 ---- ---- ---- ---- 19.79 +.25 19.54 12100 ---- ---- ---- ---- 20.12 +.26 19.86 12150 ---- ---- ---- ---- 20.45 +.26 20.19 12200 ---- ---- ---- ---- 20.79 +.27 20.52 12250 ---- ---- ---- ---- 21.12 +.26 20.86 12300 ---- ---- ---- ---- 21.46 +.27 21.19 12350 ---- ---- ---- ---- 21.80 +.27 21.53 12400 ---- ---- ---- ---- 22.15 +.28 21.87 12450 ---- ---- ---- ---- 22.49 +.28 22.21 12500 ---- ---- ---- ---- 22.84 +.29 22.55 5700 ---- ---- ---- ---- .16 UNCH .16 5750 ---- ---- ---- ---- .18 UNCH .18 5800 ---- ---- ---- ---- .19 UNCH .19 5850 ---- ---- ---- ---- .20 -.01 .21 5900 ---- ---- ---- ---- .22 UNCH .22 5950 ---- ---- ---- ---- .24 UNCH .24 6000 ---- ---- ---- ---- .26 UNCH .26 6050 ---- ---- ---- ---- .28 UNCH .28 6100 ---- ---- ---- ---- .30 UNCH .30 6150 ---- ---- ---- ---- .32 UNCH .32 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 12.49 +.59 11.90 10700 ---- ---- ---- ---- 12.74 +.58 12.16 10750 ---- ---- ---- ---- 13.00 +.59 12.41 10800 ---- ---- ---- ---- 13.27 +.60 12.67 10850 ---- ---- ---- ---- 13.53 +.60 12.93 10900 ---- ---- ---- ---- 13.80 +.60 13.20 10950 ---- ---- ---- ---- 14.07 +.61 13.46 11000 ---- ---- ---- ---- 14.35 +.62 13.73 11050 ---- ---- ---- ---- 14.63 +.62 14.01 11100 ---- ---- ---- ---- 14.91 +.63 14.28 11150 ---- ---- ---- ---- 15.19 +.63 14.56 11200 ---- ---- ---- ---- 15.48 +.64 14.84 11250 ---- ---- ---- ---- 15.77 +.64 15.13 11300 ---- ---- ---- ---- 16.06 +.65 15.41 11350 ---- ---- ---- ---- 16.35 +.65 15.70 11400 ---- ---- ---- ---- 16.64 +.65 15.99 11450 ---- ---- ---- ---- 16.94 +.65 16.29 11500 ---- ---- ---- ---- 17.24 +.65 16.59 11550 ---- ---- ---- ---- 17.55 +.66 16.89 11600 ---- ---- ---- ---- 17.85 +.66 17.19 11650 ---- ---- ---- ---- 18.16 +.67 17.49 11700 ---- ---- ---- ---- 18.47 +.67 17.80 11750 ---- ---- ---- ---- 18.79 +.68 18.11 11800 ---- ---- ---- ---- 19.10 +.68 18.42 11850 ---- ---- ---- ---- 19.42 +.68 18.74 11900 ---- ---- ---- ---- 19.74 +.68 19.06 11950 ---- ---- ---- ---- 20.06 +.68 19.38 12000 ---- ---- ---- ---- 20.39 +.69 19.70 12050 ---- ---- ---- ---- 20.72 +.70 20.02 12100 ---- ---- ---- ---- 21.05 +.70 20.35 12150 ---- ---- ---- ---- 21.38 +.70 20.68 12200 ---- ---- ---- ---- 21.71 +.70 21.01 12250 ---- ---- ---- ---- 22.05 +.71 21.34 12300 ---- ---- ---- ---- 22.38 +.70 21.68 12350 ---- ---- ---- ---- 22.72 +.70 22.02 12400 ---- ---- ---- ---- 23.07 +.71 22.36 12450 ---- ---- ---- ---- 23.41 +.71 22.70 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 13.04 +.61 12.43 10600 ---- ---- ---- ---- 13.30 +.62 12.68 10650 ---- ---- ---- ---- 13.57 +.63 12.94 10700 ---- ---- ---- ---- 13.83 +.63 13.20 10750 ---- ---- ---- ---- 14.10 +.64 13.46 10800 ---- ---- ---- ---- 14.37 +.65 13.72 10850 ---- ---- ---- ---- 14.64 +.65 13.99 10900 ---- ---- ---- ---- 14.92 +.66 14.26 10950 ---- ---- ---- ---- 15.19 +.65 14.54 11000 ---- ---- ---- ---- 15.48 +.67 14.81 11050 ---- ---- ---- ---- 15.76 +.67 15.09 11100 ---- ---- ---- ---- 16.04 +.67 15.37 11150 ---- ---- ---- ---- 16.33 +.67 15.66 11200 ---- ---- ---- ---- 16.62 +.68 15.94 11250 ---- ---- ---- ---- 16.92 +.69 16.23 11300 ---- ---- ---- ---- 17.21 +.69 16.52 11350 ---- ---- ---- ---- 17.51 +.69 16.82 11400 ---- ---- ---- ---- 17.81 +.70 17.11 11450 ---- ---- ---- ---- 18.11 +.70 17.41 11500 ---- ---- ---- ---- 18.42 +.71 17.71 11550 ---- ---- ---- ---- 18.72 +.70 18.02 11600 ---- ---- ---- ---- 19.03 +.71 18.32 11650 ---- ---- ---- ---- 19.35 +.72 18.63 11700 ---- ---- ---- ---- 19.66 +.72 18.94 11750 ---- ---- ---- ---- 19.98 +.72 19.26 11800 ---- ---- ---- ---- 20.30 +.73 19.57 11850 ---- ---- ---- ---- 20.62 +.73 19.89 11900 ---- ---- ---- ---- 20.94 +.73 20.21 11950 ---- ---- ---- ---- 21.27 +.73 20.54 12000 ---- ---- ---- ---- 21.60 +.74 20.86 12050 ---- ---- ---- ---- 21.93 +.74 21.19 12100 ---- ---- ---- ---- 22.26 +.74 21.52 12150 ---- ---- ---- ---- 22.59 +.74 21.85 12200 ---- ---- ---- ---- 22.93 +.75 22.18 12250 ---- ---- ---- ---- 23.26 +.74 22.52 12300 ---- ---- ---- ---- 23.60 +.75 22.85 12350 ---- ---- ---- ---- 23.95 +.76 23.19 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 05 EVT OPT ON GC SYN FT CALL 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.75B 20.00 ---- ---- 2000 ---- ---- ---- 19.50A 20.00 ---- ---- 2010 ---- ---- ---- 18.00A 20.00 ---- ---- 2020 16.75 19.75B 16.75 15.75A 20.00 ---- 60 ---- 2025 ---- ---- ---- 10.75A 20.00 ---- ---- 2030 ---- ---- ---- 6.50A 20.00 ---- ---- 2035 15.00 17.50B 14.25 12.00A 20.00 ---- 6 ---- 2040 8.75 8.75 .75A .75A .00 ---- 5 ---- 2045 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2055 ---- ---- ---- .25A .00 ---- ---- 2060 ---- ---- ---- .25A .00 ---- ---- 2070 ---- ---- ---- .25A .00 ---- ---- 2080 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- 2175 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 ECG APR 23 05 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2025 2.25 9.25B .25A 9.25B .00 ---- 50 ---- 2030 6.50 6.50 .25A .25A .00 ---- 1 ---- 2035 ---- ---- ---- 2.50A .00 ---- ---- 2040 ---- ---- ---- 5.00A 20.00 ---- ---- 2045 ---- ---- ---- 8.50A 20.00 ---- ---- 2050 ---- ---- ---- 11.50A 20.00 ---- ---- 2055 16.75 19.75B 16.75 16.75A 20.00 ---- 100 ---- 2060 ---- ---- ---- 16.25A 20.00 ---- ---- 2070 ---- ---- ---- 18.25A 20.00 ---- ---- 2080 ---- ---- ---- 19.00A 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- 2175 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 151 ECH APR 23 05 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.75B 20.00 ---- ---- 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 380 ---- ---- ---- 19.75B 20.00 ---- ---- 385 ---- ---- ---- 19.75B 20.00 ---- ---- 390 ---- ---- ---- 15.50A 20.00 ---- ---- 393 ---- ---- ---- 10.00A 20.00 ---- ---- 394 ---- ---- ---- 7.75A 20.00 ---- ---- 395 ---- ---- ---- 19.75B 20.00 ---- ---- 396 ---- ---- ---- 4.50A 20.00 ---- ---- 397 ---- ---- ---- 3.25A 20.00 ---- ---- 398 6.50 19.75B 6.50 2.25A 20.00 ---- 2 ---- 399 ---- ---- ---- .25A .00 ---- ---- 400 6.25 6.25 .25A .25A .00 ---- 50 ---- 401 ---- ---- ---- .25A .00 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 ECH APR 23 05 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 393 ---- ---- ---- .25A .00 ---- ---- 394 ---- ---- ---- .25A .00 ---- ---- 395 4.00 4.00 .25A 7.75B .00 ---- 10 ---- 396 ---- ---- ---- .25A .00 ---- ---- 397 ---- ---- ---- .25A .00 ---- ---- 398 ---- ---- ---- .25A .00 ---- ---- 399 ---- ---- ---- 19.75B 20.00 ---- ---- 400 16.50 19.75B 13.50A 13.50A 20.00 ---- 50 ---- 401 ---- ---- ---- 15.50A 20.00 ---- ---- 405 ---- ---- ---- 19.00A 20.00 ---- ---- 410 ---- ---- ---- 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 60 ECI APR 23 05 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2425 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2470 14.50 19.75B 14.00A 14.00A 20.00 ---- 60 ---- 2480 16.50 19.75B 10.00A 10.00A 20.00 ---- 50 ---- 2490 15.00 19.75B 6.25A 6.25A 20.00 ---- 1 ---- 2495 ---- ---- ---- 4.50A 20.00 ---- ---- 2500 ---- ---- ---- 3.25A 20.00 ---- ---- 2505 ---- ---- ---- 2.50A .00 ---- ---- 2510 6.50 11.00 .50A 13.00B .00 ---- 110 ---- 2515 ---- ---- ---- .25A .00 ---- ---- 2520 4.00 5.50 .25A .25A .00 ---- 100 ---- 2525 2.25 2.25 .25A .25A .00 ---- 50 ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 371 ECI APR 23 05 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2425 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2470 4.50 6.00B .25A 6.00B .00 ---- 60 ---- 2480 ---- ---- ---- .25A .00 ---- ---- 2490 ---- ---- ---- .25A .00 ---- ---- 2495 11.75 15.50B .25A .25A .00 ---- 1 ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2505 ---- ---- ---- 3.50A 20.00 ---- ---- 2510 13.50 19.50B 13.50 19.50B 20.00 ---- 60 ---- 2515 ---- ---- ---- 7.75A 20.00 ---- ---- 2520 ---- ---- ---- 8.75A 20.00 ---- ---- 2525 18.00 19.75B 17.75 19.75B 20.00 ---- 65 ---- 2530 ---- ---- ---- 10.75A 20.00 ---- ---- 2540 ---- ---- ---- 12.75A 20.00 ---- ---- 2550 15.00 19.75B 14.50A 14.50A 20.00 ---- 1 ---- 2575 ---- ---- ---- 17.75A 20.00 ---- ---- 2600 ---- ---- ---- 19.25A 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 187 *** END OF REPORT ***