FINAL PRE-CLEARING PRICES AS OF 04/06/23 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 ---- ---- ---- ---- 1962.4 -9.0 1971.4 MAY23 ---- ---- ---- ---- 1959.5 -9.0 1968.5 JUN23 ---- ---- ---- ---- 1955.0 -9.0 1964.0 AUG23 ---- ---- ---- ---- 1950.9 -9.0 1959.9 OCT23 ---- ---- ---- ---- 1946.8 -9.0 1955.8 DEC23 ---- ---- ---- ---- 1942.7 -9.0 1951.7 FEB24 ---- ---- ---- ---- 1940.6 -9.0 1949.6 APR24 ---- ---- ---- ---- 1935.6 -9.0 1944.6 JUN24 ---- ---- ---- ---- 1930.6 -9.0 1939.6 AUG24 ---- ---- ---- ---- 1926.5 -9.0 1935.5 OCT24 ---- ---- ---- ---- 1922.4 -9.0 1931.4 DEC24 ---- ---- ---- ---- 1918.6 -9.0 1927.6 FEB25 ---- ---- ---- ---- 1916.5 -9.0 1925.5 JUN25 ---- ---- ---- ---- 1906.6 -9.0 1915.6 DEC25 ---- ---- ---- ---- 1894.6 -9.0 1903.6 JUN26 ---- ---- ---- ---- 1882.6 -9.0 1891.6 DEC26 ---- ---- ---- ---- 1874.6 -9.0 1883.6 JUN27 ---- ---- ---- ---- 1864.6 -9.0 1873.6 DEC27 ---- ---- ---- ---- 1854.6 -9.0 1863.6 JUN28 ---- ---- ---- ---- 1844.6 -9.0 1853.6 DEC28 ---- ---- ---- ---- 1834.6 -9.0 1843.6 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- 242.00B ---- 242.00B 242.00 +3.25 238.75 140 1270 MAY23 ---- ---- ---- ---- 235.00 -2.50 237.50 140 1162 JUN23 ---- ---- ---- ---- 230.00 UNCH 230.00 1034 JLY23 ---- ---- ---- ---- 225.00 UNCH 225.00 50 745 AUG23 ---- ---- ---- ---- 225.00 UNCH 225.00 50 704 SEP23 ---- ---- ---- ---- 225.00 UNCH 225.00 50 701 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 430 7564 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 360.28 -.07 360.35 100 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 ---- ---- ---- 2334.75B 2325.00 +9.50 16 2315.50 30 16 MAY23 2334.50 2334.50 2334.50 2333.75A 2330.50 +8.00 243 2322.50 30 752 JUN23 2355.00 2365.00B 2329.25 2346.75A 2338.25 +3.25 1373 2335.00 1635 889 JLY23 2369.50 2378.50B 2342.00 2359.00A 2351.00 +3.25 1208 2347.75 1263 879 AUG23 2379.00 2379.00 2360.00A 2359.75A 2361.00 +2.25 306 2358.75 42 295 SEP23 2386.25 2386.25 2359.00 2367.50A 2368.50 +2.00 24 2366.50 73 18 OCT23 ---- ---- ---- ---- 2384.75 +2.50 2382.25 NOV23 ---- ---- ---- ---- 2401.50 +2.75 2398.75 DEC23 ---- ---- ---- 2413.00B 2410.75 +3.25 2407.50 11 JAN24 ---- ---- ---- ---- 2420.00 +3.25 2416.75 FEB24 ---- ---- ---- ---- 2430.75 +3.25 2427.50 MAR24 ---- ---- ---- ---- 2441.00 +3.25 2437.75 APR24 ---- ---- ---- ---- 2448.25 +3.25 2445.00 MAY24 ---- ---- ---- ---- 2455.25 +3.25 2452.00 JUN24 ---- ---- ---- ---- 2460.50 +3.25 2457.25 JLY24 ---- ---- ---- ---- 2469.75 +3.25 2466.50 AUG24 ---- ---- ---- ---- 2479.50 +3.25 2476.25 SEP24 ---- ---- ---- ---- 2488.50 +3.25 2485.25 OCT24 ---- ---- ---- ---- 2495.25 +3.25 2492.00 NOV24 ---- ---- ---- ---- 2506.75 +3.25 2503.50 DEC24 ---- ---- ---- ---- 2489.50 +3.25 2486.25 9 JAN25 ---- ---- ---- ---- 2496.00 +3.25 2492.75 FEB25 ---- ---- ---- ---- 2502.25 +3.50 2498.75 MAR25 ---- ---- ---- ---- 2509.00 +3.50 2505.50 APR25 ---- ---- ---- ---- 2517.25 +3.75 2513.50 MAY25 ---- ---- ---- ---- 2525.75 +3.75 2522.00 JUN25 ---- ---- ---- ---- 2533.00 +4.00 2529.00 JLY25 ---- ---- ---- ---- 2541.75 +4.00 2537.75 AUG25 ---- ---- ---- ---- 2549.25 +4.00 2545.25 SEP25 ---- ---- ---- ---- 2556.50 +4.25 2552.25 OCT25 ---- ---- ---- ---- 2564.00 +4.25 2559.75 NOV25 ---- ---- ---- ---- 2570.50 +4.50 2566.00 DEC25 ---- ---- ---- ---- 2578.00 +4.50 2573.50 JAN26 ---- ---- ---- ---- 2586.00 +4.50 2581.50 FEB26 ---- ---- ---- ---- 2594.00 +4.50 2589.50 MAR26 ---- ---- ---- ---- 2602.00 +4.50 2597.50 APR26 ---- ---- ---- ---- 2611.00 +4.50 2606.50 MAY26 ---- ---- ---- ---- 2619.00 +4.50 2614.50 JUN26 ---- ---- ---- ---- 2627.00 +4.50 2622.50 JLY26 ---- ---- ---- ---- 2635.00 +4.50 2630.50 AUG26 ---- ---- ---- ---- 2642.00 +4.50 2637.50 SEP26 ---- ---- ---- ---- 2650.00 +4.50 2645.50 OCT26 ---- ---- ---- ---- 2657.00 +4.50 2652.50 NOV26 ---- ---- ---- ---- 2665.00 +4.50 2660.50 DEC26 ---- ---- ---- ---- 2673.00 +4.50 2668.50 JAN27 ---- ---- ---- ---- 2683.00 +4.50 2678.50 FEB27 ---- ---- ---- ---- 2693.00 +4.50 2688.50 MAR27 ---- ---- ---- ---- 2703.00 +4.50 2698.50 APR27 ---- ---- ---- ---- 2714.00 +4.50 2709.50 MAY27 ---- ---- ---- ---- 2724.00 +4.50 2719.50 JUN27 ---- ---- ---- ---- 2734.00 +4.50 2729.50 JLY27 ---- ---- ---- ---- 2742.00 +4.50 2737.50 AUG27 ---- ---- ---- ---- 2756.00 +4.50 2751.50 SEP27 ---- ---- ---- ---- 2759.00 +4.50 2754.50 OCT27 ---- ---- ---- ---- 2766.00 +4.50 2761.50 NOV27 ---- ---- ---- ---- 2774.00 +4.50 2769.50 DEC27 ---- ---- ---- ---- 2782.00 +4.50 2777.50 JAN28 ---- ---- ---- ---- 2792.00 +4.50 2787.50 FEB28 ---- ---- ---- ---- 2802.00 +4.50 2797.50 MAR28 ---- ---- ---- ---- 2812.00 +4.50 2807.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3170 3073 2869 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .24850 +.00100 .24750 63 3124 MAY23 ---- ---- ---- ---- .24255 UNCH .24255 55 2613 JUN23 ---- ---- ---- ---- .24250 UNCH .24250 2526 JLY23 ---- ---- ---- ---- .24429 UNCH .24429 21 2146 AUG23 ---- ---- ---- ---- .24479 UNCH .24479 71 2374 SEP23 ---- ---- ---- ---- .24429 UNCH .24429 21 2125 OCT23 ---- ---- ---- ---- .24465 UNCH .24465 86 1805 NOV23 ---- ---- ---- ---- .24417 UNCH .24417 36 1837 DEC23 ---- ---- ---- ---- .24500 UNCH .24500 36 1787 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 389 25083 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 565.00 565.00 561.00 565.00 565.00 UNCH 32 565.00 44 788 MAY23 ---- ---- 530.00A 530.00A 540.00 UNCH 540.00 22 805 JUN23 ---- ---- 510.00A 510.00A 535.00 UNCH 535.00 1 625 JLY23 490.00 490.00 490.00 490.00 490.00 -10.00 5 500.00 760 AUG23 ---- ---- ---- ---- 490.00 -10.00 500.00 763 SEP23 480.00 480.00 480.00 480.00 480.00 -25.00 5 505.00 663 OCT23 ---- ---- ---- ---- 465.00 -35.00 500.00 548 NOV23 ---- 485.00B ---- 485.00B 465.00 -15.00 480.00 574 DEC23 ---- ---- ---- ---- 465.00 -15.00 480.00 523 JAN24 ---- ---- ---- ---- 480.00 -15.00 495.00 50 FEB24 ---- ---- ---- ---- 480.00 -15.00 495.00 50 MAR24 ---- ---- ---- ---- 480.00 -15.00 495.00 50 APR24 ---- ---- ---- ---- 480.00 -15.00 495.00 50 MAY24 ---- ---- ---- ---- 480.00 -15.00 495.00 50 JUN24 ---- ---- ---- ---- 480.00 -15.00 495.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 67 6349 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.95 -.30 17.25 5 802 MAY23 ---- ---- ---- ---- 17.13 UNCH 17.13 775 JUN23 ---- ---- ---- ---- 17.08 +.08 17.00 2 822 JLY23 ---- ---- ---- ---- 17.05 UNCH 17.05 8 920 AUG23 ---- ---- ---- ---- 17.05 UNCH 17.05 5 899 SEP23 ---- ---- ---- ---- 17.08 +.03 17.05 5 937 OCT23 ---- ---- ---- ---- 17.08 UNCH 17.08 919 NOV23 ---- ---- ---- ---- 17.08 UNCH 17.08 887 DEC23 ---- ---- ---- ---- 17.08 UNCH 17.08 840 JAN24 ---- ---- ---- ---- 17.28 UNCH 17.28 925 FEB24 ---- ---- ---- ---- 17.28 UNCH 17.28 961 MAR24 ---- ---- ---- ---- 17.28 UNCH 17.28 939 APR24 ---- ---- ---- ---- 17.28 UNCH 17.28 847 MAY24 ---- ---- ---- ---- 17.28 UNCH 17.28 849 JUN24 ---- ---- ---- ---- 17.28 UNCH 17.28 756 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 UNCH 17.88 353 FEB25 ---- ---- ---- ---- 17.88 UNCH 17.88 353 MAR25 ---- ---- ---- ---- 17.88 UNCH 17.88 277 APR25 ---- ---- ---- ---- 18.13 UNCH 18.13 142 MAY25 ---- ---- ---- ---- 18.13 UNCH 18.13 142 JUN25 ---- ---- ---- ---- 18.13 UNCH 18.13 55 JLY25 ---- ---- ---- ---- 18.38 UNCH 18.38 100 AUG25 ---- ---- ---- ---- 18.38 UNCH 18.38 100 SEP25 ---- ---- ---- ---- 18.38 UNCH 18.38 100 OCT25 ---- ---- ---- ---- 18.63 UNCH 18.63 25 NOV25 ---- ---- ---- ---- 18.63 UNCH 18.63 25 DEC25 ---- ---- ---- ---- 18.63 UNCH 18.63 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 18222 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 334.17 -1.19 335.36 2464 MAY23 ---- ---- ---- ---- 333.00 UNCH 333.00 2223 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 2126 JLY23 ---- ---- ---- ---- 325.00 UNCH 325.00 1739 AUG23 ---- ---- ---- ---- 325.83 UNCH 325.83 1726 SEP23 ---- ---- ---- ---- 325.00 UNCH 325.00 1686 OCT23 ---- ---- ---- ---- 318.00 UNCH 318.00 1418 NOV23 ---- ---- ---- ---- 327.50 UNCH 327.50 1269 DEC23 ---- ---- ---- ---- 318.00 UNCH 318.00 1277 JAN24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 132 FEB24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 81 MAR24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 81 APR24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 41 MAY24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 41 JUN24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 41 JLY24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 41 AUG24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 41 SEP24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 41 OCT24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 41 NOV24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 35 DEC24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96 16579 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 850.00 UNCH 850.00 35 556 MAY23 823.00 823.00 823.00 823.00 823.00 +8.00 3 815.00 66 672 JUN23 795.00 795.00 795.00 795.00 795.00 UNCH 3 795.00 34 1131 JLY23 ---- ---- ---- ---- 765.00 UNCH 765.00 160 661 AUG23 765.00 765.00 765.00 765.00 765.00 UNCH 2 765.00 12 577 SEP23 760.00 760.00 760.00 760.00 760.00 +5.00 2 755.00 9 659 OCT23 ---- ---- ---- ---- 745.00 +5.00 740.00 25 260 NOV23 ---- ---- ---- ---- 745.00 +5.00 740.00 20 1082 DEC23 ---- ---- ---- ---- 745.00 +5.00 740.00 20 263 JAN24 ---- 745.00B ---- 745.00B 745.00 +5.00 740.00 50 FEB24 ---- ---- ---- ---- 750.00 +5.00 745.00 50 MAR24 ---- ---- ---- ---- 750.00 +5.00 745.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 381 6011 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- 435.00A 435.00A 435.00 -5.00 440.00 3 MAY23 ---- ---- 435.00A 435.00A 435.00 -4.00 439.00 3 JUN23 ---- ---- ---- 425.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 431.00 -4.00 435.00 3 AUG23 ---- ---- ---- ---- 431.00 -4.00 435.00 3 SEP23 ---- ---- ---- ---- 431.00 -4.00 435.00 3 4 OCT23 ---- ---- 435.00A 435.00A 435.00 -8.00 443.00 3 4 NOV23 ---- ---- ---- ---- 435.00 -8.00 443.00 1 DEC23 ---- ---- ---- ---- 435.00 -8.00 443.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 22 GC Gold Futures APR23 2022.2 2023.3 2005.0 2009.1A 2011.9 -9.0 490 2020.9 525 1112 MAY23 2028.4 2028.6 2007.9 2013.8A 2017.4 -9.4 1196 2026.8 1170 1553 JUN23 2037.1 2037.7 2016.5 2023.7 2026.4 -9.2 146452 2035.6 197371 408248 AUG23 2055.0 2055.4 2034.6 2041.9B 2044.4 -9.2 2896 2053.6 4433 30373 OCT23 2066.0 2071.2B 2053.6A 2057.0A 2061.9 -9.1 369 2071.0 1250 9700 DEC23 2083.9 2089.3 2070.0A 2073.5A 2078.4 -9.1 1185 2087.5 3578 21720 FEB24 2099.0 2099.0 2090.1 2089.9A 2094.7 -8.8 170 2103.5 512 2392 APR24 2106.0 2110.9 2106.0 2105.8A 2110.5 -8.6 198 2119.1 383 837 JUN24 ---- ---- ---- 2115.0A 2125.3 -8.5 61 2133.8 233 641 AUG24 2131.8 2136.5 2131.8 2136.5 2138.1 -8.7 9 2146.8 4 42 OCT24 2146.7 2146.7 2146.7 2146.7 2149.9 -9.0 1 2158.9 32 DEC24 2161.4 2161.4 2161.4 2161.4 2161.9 -9.2 2 2171.1 2 458 FEB25 ---- ---- ---- ---- 2177.5 -9.5 2187.0 JUN25 ---- ---- ---- ---- 2197.7 -10.4 2208.1 4 DEC25 ---- ---- ---- ---- 2223.9 -10.4 2234.3 8 JUN26 ---- ---- ---- ---- 2238.4 -10.4 2248.8 DEC26 ---- ---- ---- ---- 2262.7 -10.4 2273.1 2 JUN27 ---- ---- ---- ---- 2277.2 -10.4 2287.6 DEC27 ---- ---- ---- ---- 2299.5 -10.4 2309.9 JUN28 ---- ---- ---- ---- 2311.1 -10.4 2321.5 DEC28 ---- ---- ---- ---- 2330.4 -10.4 2340.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 153029 209461 477122 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2019.5 -26.0 2045.5 GCK Kilo Gold Futures APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES JUN23 .0 .1 -.1 .0A .0 UNCH 1051 .0 AUG23 .0 .1B .0 .1B .0 UNCH 103 .0 DEC23 .0 .0 .0 .0 .0 UNCH 13 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1167 GSP APR 23 LONDON SPOT GOLD 12 ---- ---- ---- ---- 2010.61 -8.79 2019.40 13 ---- ---- ---- ---- 2010.61 -8.79 2019.40 14 ---- ---- ---- ---- 2010.61 -8.79 2019.40 17 ---- ---- ---- ---- 2010.61 -8.79 2019.40 18 ---- ---- ---- ---- 2010.61 -8.79 2019.40 19 ---- ---- ---- ---- 2010.61 -8.79 2019.40 20 ---- ---- ---- ---- 2010.61 -8.79 2019.40 21 ---- ---- ---- ---- 2010.61 -8.79 2019.40 24 ---- ---- ---- ---- 2010.61 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 275 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 260 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 245 JLY23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 AUG23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 SEP23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1230 HG Copper Futures APR23 4.0370 4.0370 3.9975 4.0350B 4.0260 +.0280 47 3.9980 274 2948 MAY23 3.9825 4.0315 3.9710 4.0110 4.0155 +.0290 86780 3.9865 68495 107676 JUN23 3.9920 4.0320 3.9780 4.0140B 4.0175 +.0285 196 3.9890 153 2773 JLY23 3.9900 4.0355 3.9770 4.0165A 4.0205 +.0290 28151 3.9915 18873 57903 AUG23 3.9990 4.0285 3.9990 4.0330B 4.0245 +.0285 53 3.9960 46 871 SEP23 3.9975 4.0350 3.9865 4.0175A 4.0240 +.0285 4254 3.9955 4444 17411 OCT23 4.0240 4.0240 4.0065A 3.9915A 4.0275 +.0275 16 4.0000 38 517 NOV23 ---- 4.0230B ---- 4.0375B 4.0295 +.0280 4.0015 24 499 DEC23 3.9975 4.0355 3.9885A 4.0240B 4.0250 +.0280 2900 3.9970 2566 18031 JAN24 4.0100 4.0210B 4.0000 4.0355B 4.0275 +.0280 11 3.9995 1 225 FEB24 4.0135 4.0205B 4.0010 4.0350B 4.0270 +.0275 11 3.9995 1 396 MAR24 4.0270 4.0270 4.0035 4.0210B 4.0245 +.0280 149 3.9965 81 4189 APR24 4.0100 4.0145B 4.0040 4.0205B 4.0225 +.0270 12 3.9955 326 MAY24 ---- 3.9985B ---- 4.0205B 4.0200 +.0280 5 3.9920 7 540 JUN24 ---- 4.0065B ---- 4.0065B 4.0195 +.0285 1 3.9910 5 316 JLY24 ---- ---- ---- 4.0025B 4.0170 +.0285 3.9885 2 383 AUG24 ---- 4.0020B ---- 4.0020B 4.0165 +.0285 3.9880 121 SEP24 ---- 3.9995B ---- 3.9995B 4.0140 +.0295 3.9845 2 168 OCT24 ---- 3.9935B ---- 3.9935B 4.0115 +.0295 3.9820 95 NOV24 ---- ---- ---- 3.9915B 4.0140 +.0295 3.9845 119 DEC24 ---- 3.9870B ---- 4.0140B 4.0065 +.0295 3.9770 278 JAN25 ---- ---- ---- ---- 4.0065 +.0295 3.9770 93 FEB25 ---- ---- ---- 3.9925B 4.0120 +.0295 3.9825 MAR25 ---- ---- ---- 3.9730B 3.9975 +.0295 3.9680 8 MAY25 ---- ---- ---- ---- 3.9970 +.0295 3.9675 JLY25 ---- ---- ---- ---- 3.9965 +.0295 3.9670 SEP25 ---- ---- ---- ---- 3.9960 +.0295 3.9665 DEC25 ---- ---- ---- ---- 3.9955 +.0295 3.9660 MAR26 ---- ---- ---- ---- 4.0115 +.0295 3.9820 MAY26 ---- ---- ---- ---- 4.0240 +.0295 3.9945 JLY26 ---- ---- ---- ---- 4.0240 +.0295 3.9945 SEP26 ---- ---- ---- ---- 4.0360 +.0295 4.0065 DEC26 ---- ---- ---- ---- 4.0465 +.0295 4.0170 2 MAR27 ---- ---- ---- ---- 4.0440 +.0295 4.0145 MAY27 ---- ---- ---- ---- 4.0415 +.0295 4.0120 JLY27 ---- ---- ---- ---- 4.0390 +.0295 4.0095 SEP27 ---- ---- ---- ---- 4.0365 +.0295 4.0070 DEC27 ---- ---- ---- ---- 4.0490 +.0295 4.0195 MAR28 ---- ---- ---- ---- 4.0465 +.0295 4.0170 MAY28 ---- ---- ---- ---- 4.0440 +.0295 4.0145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 122586 95012 215888 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 212 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0155 +.0355 3.9800 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0229 +.0236 3.9993 1367 MAY23 ---- ---- ---- ---- 4.0157 +.0290 3.9867 1484 JUN23 ---- ---- ---- ---- 4.0178 +.0286 3.9892 1033 JLY23 ---- ---- ---- ---- 4.0209 +.0289 3.9920 874 AUG23 ---- ---- ---- ---- 4.0245 +.0285 3.9960 827 SEP23 ---- ---- ---- ---- 4.0244 +.0284 3.9960 1058 OCT23 ---- ---- ---- ---- 4.0277 +.0276 4.0001 1058 NOV23 ---- ---- ---- ---- 4.0291 +.0280 4.0011 1028 DEC23 ---- ---- ---- ---- 4.0253 +.0280 3.9973 1042 JAN24 ---- ---- ---- ---- 4.0275 +.0280 3.9995 1099 FEB24 ---- ---- ---- ---- 4.0268 +.0276 3.9992 498 MAR24 ---- ---- ---- ---- 4.0243 +.0279 3.9964 498 APR24 ---- ---- ---- ---- 4.0223 +.0271 3.9952 498 MAY24 ---- ---- ---- ---- 4.0200 +.0281 3.9919 498 JUN24 ---- ---- ---- ---- 4.0192 +.0285 3.9907 498 JLY24 ---- ---- ---- ---- 4.0170 +.0285 3.9885 498 AUG24 ---- ---- ---- ---- 4.0163 +.0286 3.9877 SEP24 ---- ---- ---- ---- 4.0138 +.0295 3.9843 OCT24 ---- ---- ---- ---- 4.0117 +.0295 3.9822 NOV24 ---- ---- ---- ---- 4.0133 +.0295 3.9838 DEC24 ---- ---- ---- ---- 4.0065 +.0295 3.9770 JAN25 ---- ---- ---- ---- 4.0070 +.0295 3.9775 FEB25 ---- ---- ---- ---- 4.0105 +.0295 3.9810 MAR25 ---- ---- ---- ---- 3.9975 +.0295 3.9680 MAY25 ---- ---- ---- ---- 3.9970 +.0295 3.9675 JLY25 ---- ---- ---- ---- 3.9965 +.0295 3.9670 SEP25 ---- ---- ---- ---- 3.9960 +.0295 3.9665 DEC25 ---- ---- ---- ---- 3.9955 +.0295 3.9660 MAR26 ---- ---- ---- ---- 4.0115 +.0295 3.9820 MAY26 ---- ---- ---- ---- 4.0240 +.0295 3.9945 JLY26 ---- ---- ---- ---- 4.0240 +.0295 3.9945 SEP26 ---- ---- ---- ---- 4.0360 +.0295 4.0065 DEC26 ---- ---- ---- ---- 4.0465 +.0295 4.0170 MAR27 ---- ---- ---- ---- 4.0440 +.0295 4.0145 MAY27 ---- ---- ---- ---- 4.0415 +.0295 4.0120 JLY27 ---- ---- ---- ---- 4.0390 +.0295 4.0095 SEP27 ---- ---- ---- ---- 4.0365 +.0295 4.0070 DEC27 ---- ---- ---- ---- 4.0490 +.0295 4.0195 MAR28 ---- ---- ---- ---- 4.0465 +.0295 4.0170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13858 HGT COPPER TAS FUTURES MAY23 .0000 .0005 .0000 .0005B .0000 UNCH 705 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 213 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 8 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 3 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 929 HRC NYMEX STEEL FUTURES APR23 1167.00 1175.00 1160.00 1160.00 1166.00 +4.00 52 1162.00 176 5127 MAY23 1096.00 1100.00 1086.00 1086.00 1091.00 +7.00 69 1084.00 374 6236 JUN23 1000.00 1004.00 987.00 987.00 990.00 +8.00 46 982.00 412 4567 JLY23 920.00 923.00B 917.00 917.00 920.00 +5.00 29 915.00 425 2295 AUG23 883.00 895.00 883.00 886.00 888.00 +4.00 44 884.00 43 2070 SEP23 860.00 865.00 860.00 864.00A 865.00 +9.00 18 856.00 42 2145 OCT23 846.00 846.00 844.00A 844.00A 846.00 +9.00 27 837.00 45 1740 NOV23 824.00 824.00 824.00 824.00 824.00 +4.00 28 820.00 67 1560 DEC23 817.00 817.00 816.00 816.00 816.00 +7.00 29 809.00 53 1532 JAN24 ---- 803.00B ---- 803.00B 808.00 +7.00 801.00 1 157 FEB24 ---- 802.00B ---- ---- 808.00 +7.00 801.00 51 293 MAR24 ---- ---- ---- ---- 813.00 +7.00 806.00 123 APR24 ---- ---- ---- ---- 827.00 +7.00 820.00 50 130 MAY24 ---- ---- ---- ---- 827.00 +7.00 820.00 135 JUN24 ---- ---- ---- ---- 824.00 +7.00 817.00 60 JLY24 ---- ---- ---- ---- 824.00 +7.00 817.00 AUG24 ---- ---- ---- ---- 824.00 +7.00 817.00 75 SEP24 ---- ---- ---- ---- 824.00 +7.00 817.00 OCT24 ---- ---- ---- ---- 824.00 +7.00 817.00 NOV24 ---- ---- ---- ---- 824.00 +7.00 817.00 25 DEC24 ---- ---- ---- ---- 824.00 +7.00 817.00 JAN25 ---- ---- ---- ---- 824.00 +7.00 817.00 FEB25 ---- ---- ---- ---- 824.00 +7.00 817.00 MAR25 ---- ---- ---- ---- 824.00 +7.00 817.00 APR25 ---- ---- ---- ---- 824.00 +7.00 817.00 MAY25 ---- ---- ---- ---- 824.00 +7.00 817.00 JUN25 ---- ---- ---- ---- 824.00 +7.00 817.00 JLY25 ---- ---- ---- ---- 824.00 +7.00 817.00 AUG25 ---- ---- ---- ---- 824.00 +7.00 817.00 SEP25 ---- ---- ---- ---- 824.00 +7.00 817.00 OCT25 ---- ---- ---- ---- 824.00 +7.00 817.00 NOV25 ---- ---- ---- ---- 824.00 +7.00 817.00 DEC25 ---- ---- ---- ---- 824.00 +7.00 817.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 342 1739 28270 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 ---- ---- ---- ---- 53.45 -4.25 57.70 9 MAY23 ---- ---- ---- ---- 55.00 -2.00 57.00 23 JUN23 ---- ---- ---- ---- 54.50 +.31 54.19 13 98 JLY23 ---- ---- ---- ---- 53.50 -.50 54.00 13 135 AUG23 ---- ---- ---- ---- 53.00 -1.00 54.00 13 140 SEP23 ---- ---- ---- ---- 51.50 -1.63 53.13 110 OCT23 ---- ---- ---- ---- 51.50 UNCH 51.50 15 177 NOV23 ---- ---- ---- ---- 51.50 UNCH 51.50 15 171 DEC23 ---- ---- ---- ---- 51.00 -.50 51.50 15 108 JAN24 ---- ---- ---- ---- 50.00 -1.00 51.00 10 26 FEB24 ---- ---- ---- ---- 50.00 -1.00 51.00 10 26 MAR24 ---- ---- ---- ---- 50.00 -1.00 51.00 10 20 APR24 ---- ---- ---- ---- 50.00 -1.00 51.00 25 MAY24 ---- ---- ---- ---- 50.00 -1.00 51.00 25 JUN24 ---- ---- ---- ---- 50.00 -1.00 51.00 25 JLY24 ---- ---- ---- ---- 49.00 -2.25 51.25 15 15 AUG24 ---- ---- ---- ---- 49.00 -2.25 51.25 15 15 SEP24 ---- ---- ---- ---- 49.00 -2.25 51.25 15 15 OCT24 ---- ---- ---- ---- 49.00 -2.25 51.25 NOV24 ---- ---- ---- ---- 49.00 -2.25 51.25 DEC24 ---- ---- ---- ---- 49.00 -2.25 51.25 JAN25 ---- ---- ---- ---- 49.00 -2.25 51.25 FEB25 ---- ---- ---- ---- 49.00 -2.25 51.25 MAR25 ---- ---- ---- ---- 49.00 -2.25 51.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 1163 MGC Micro Gold Futures APR23 2015.8 2015.8 2003.0 2002.3A 2011.9 -9.0 7 2020.9 19 3287 JUN23 2036.9 2037.8 2016.5 2023.8A 2026.4 -9.2 61514 2035.6 74123 17760 AUG23 2055.5 2055.5 2035.0 2040.8A 2044.4 -9.2 493 2053.6 545 1223 OCT23 2071.2 2072.0 2053.4 2057.0A 2061.9 -9.1 34 2071.0 240 343 DEC23 2088.3 2088.3 2070.0 2075.0 2078.4 -9.1 46 2087.5 106 453 FEB24 2099.0 2100.2 2089.2A 2091.4A 2094.7 -8.8 15 2103.5 36 150 APR24 2109.7 2114.0 2100.0 2105.8A 2110.5 -8.6 32 2119.1 14 44 JUN24 2129.9 2129.9 2125.5 2128.4B 2125.3 -8.5 2 2133.8 10 AUG24 ---- ---- ---- ---- 2138.1 -8.7 2146.8 1 OCT24 ---- ---- ---- ---- 2149.9 -9.0 2158.9 DEC24 ---- ---- ---- ---- 2161.9 -9.2 2171.1 5 FEB25 ---- ---- ---- ---- 2177.5 -9.5 2187.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62143 75083 23276 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 3.9845 4.0305B 3.9710 4.0120B 4.0155 +.0290 5153 3.9865 4730 2229 JUN23 3.9785 4.0200 3.9775 4.0120A 4.0175 +.0285 4 3.9890 6 JLY23 3.9950 4.0345B 3.9780A 4.0155B 4.0205 +.0290 341 3.9915 95 267 AUG23 ---- ---- ---- ---- 4.0245 +.0285 3.9960 SEP23 ---- ---- ---- 3.9845A 4.0240 +.0285 3.9955 2 34 OCT23 ---- ---- ---- ---- 4.0275 +.0275 4.0000 NOV23 ---- ---- ---- ---- 4.0295 +.0280 4.0015 DEC23 ---- ---- ---- 4.0265B 4.0250 +.0280 3.9970 4 JAN24 ---- ---- ---- ---- 4.0275 +.0280 3.9995 FEB24 ---- ---- ---- ---- 4.0270 +.0275 3.9995 MAR24 ---- ---- ---- ---- 4.0245 +.0280 3.9965 1 APR24 ---- ---- ---- ---- 4.0225 +.0270 3.9955 MAY24 ---- ---- ---- ---- 4.0200 +.0280 3.9920 JUN24 ---- ---- ---- ---- 4.0195 +.0285 3.9910 JLY24 ---- ---- ---- ---- 4.0170 +.0285 3.9885 AUG24 ---- ---- ---- ---- 4.0165 +.0285 3.9880 SEP24 ---- ---- ---- ---- 4.0140 +.0295 3.9845 OCT24 ---- ---- ---- ---- 4.0115 +.0295 3.9820 NOV24 ---- ---- ---- ---- 4.0140 +.0295 3.9845 DEC24 ---- ---- ---- ---- 4.0065 +.0295 3.9770 JAN25 ---- ---- ---- ---- 4.0065 +.0295 3.9770 FEB25 ---- ---- ---- ---- 4.0120 +.0295 3.9825 MAR25 ---- ---- ---- ---- 3.9975 +.0295 3.9680 MAY25 ---- ---- ---- ---- 3.9970 +.0295 3.9675 JLY25 ---- ---- ---- ---- 3.9965 +.0295 3.9670 SEP25 ---- ---- ---- ---- 3.9960 +.0295 3.9665 DEC25 ---- ---- ---- ---- 3.9955 +.0295 3.9660 MAR26 ---- ---- ---- ---- 4.0115 +.0295 3.9820 MAY26 ---- ---- ---- ---- 4.0240 +.0295 3.9945 JLY26 ---- ---- ---- ---- 4.0240 +.0295 3.9945 SEP26 ---- ---- ---- ---- 4.0360 +.0295 4.0065 DEC26 ---- ---- ---- ---- 4.0465 +.0295 4.0170 MAR27 ---- ---- ---- ---- 4.0440 +.0295 4.0145 MAY27 ---- ---- ---- ---- 4.0415 +.0295 4.0120 JLY27 ---- ---- ---- ---- 4.0390 +.0295 4.0095 SEP27 ---- ---- ---- ---- 4.0365 +.0295 4.0070 DEC27 ---- ---- ---- ---- 4.0490 +.0295 4.0195 MAR28 ---- ---- ---- ---- 4.0465 +.0295 4.0170 MAY28 ---- ---- ---- ---- 4.0440 +.0295 4.0145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5498 4827 2541 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 95.35 -5.09 100.44 105 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 ---- ---- ---- ---- 22.08 +.36 21.72 15 20 JLY23 ---- ---- ---- ---- 22.08 UNCH 22.08 11 OCT23 ---- ---- ---- ---- 22.23 UNCH 22.23 17 NOV23 ---- ---- ---- ---- 22.23 UNCH 22.23 17 DEC23 ---- ---- ---- ---- 22.33 UNCH 22.33 23 JAN24 ---- ---- ---- ---- 22.53 UNCH 22.53 23 FEB24 ---- ---- ---- ---- 22.50 -.25 22.75 23 MAR24 ---- ---- ---- ---- 22.50 -.25 22.75 17 APR24 ---- ---- ---- ---- 22.50 UNCH 22.50 17 MAY24 ---- ---- ---- ---- 22.50 UNCH 22.50 17 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 185 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAY23 ---- ---- ---- ---- ---- UNCH 893.5 QC E-mini Copper Futures MAY23 3.9900 4.0300 3.9720A 4.0120A 4.0160 +.0300 252 3.9860 253 317 JUN23 4.0080 4.0180 4.0080 4.0260B 4.0180 +.0280 4 3.9900 6 26 JLY23 4.0240 4.0340B 3.9800A 4.0300B 4.0200 +.0280 4 3.9920 4 33 AUG23 ---- ---- ---- ---- 4.0240 +.0280 3.9960 SEP23 4.0000 4.0360B 3.9840A 4.0200A 4.0240 +.0280 3 3.9960 4 5 OCT23 ---- ---- ---- ---- 4.0280 +.0280 4.0000 NOV23 ---- ---- ---- ---- 4.0300 +.0280 4.0020 DEC23 ---- ---- ---- ---- 4.0260 +.0280 3.9980 JAN24 ---- ---- ---- ---- 4.0280 +.0280 4.0000 FEB24 ---- ---- ---- ---- 4.0280 +.0280 4.0000 MAR24 ---- ---- ---- ---- 4.0240 +.0280 3.9960 APR24 ---- ---- ---- ---- 4.0220 +.0260 3.9960 MAY24 ---- ---- ---- ---- 4.0200 +.0280 3.9920 JUN24 ---- ---- ---- ---- 4.0200 +.0280 3.9920 JLY24 ---- ---- ---- ---- 4.0180 +.0300 3.9880 AUG24 ---- ---- ---- ---- 4.0160 +.0280 3.9880 SEP24 ---- ---- ---- ---- 4.0140 +.0300 3.9840 OCT24 ---- ---- ---- ---- 4.0120 +.0300 3.9820 NOV24 ---- ---- ---- ---- 4.0140 +.0300 3.9840 DEC24 ---- ---- ---- ---- 4.0060 +.0280 3.9780 JAN25 ---- ---- ---- ---- 4.0060 +.0280 3.9780 FEB25 ---- ---- ---- ---- 4.0120 +.0300 3.9820 MAR25 ---- ---- ---- ---- 3.9980 +.0300 3.9680 MAY25 ---- ---- ---- ---- 3.9980 +.0300 3.9680 JLY25 ---- ---- ---- ---- 3.9960 +.0280 3.9680 SEP25 ---- ---- ---- ---- 3.9960 +.0300 3.9660 DEC25 ---- ---- ---- ---- 3.9960 +.0300 3.9660 MAR26 ---- ---- ---- ---- 4.0120 +.0300 3.9820 MAY26 ---- ---- ---- ---- 4.0240 +.0300 3.9940 JLY26 ---- ---- ---- ---- 4.0240 +.0300 3.9940 SEP26 ---- ---- ---- ---- 4.0360 +.0300 4.0060 DEC26 ---- ---- ---- ---- 4.0460 +.0280 4.0180 MAR27 ---- ---- ---- ---- 4.0440 +.0300 4.0140 MAY27 ---- ---- ---- ---- 4.0420 +.0300 4.0120 JLY27 ---- ---- ---- ---- 4.0400 +.0300 4.0100 SEP27 ---- ---- ---- ---- 4.0360 +.0280 4.0080 DEC27 ---- ---- ---- ---- 4.0500 +.0300 4.0200 MAR28 ---- ---- ---- ---- 4.0460 +.0280 4.0180 TOTAL EST.VOL VOLUME OPEN INT TOTAL 263 267 381 QI E-Mini Silver Futures MAY23 25.0750 25.1500B 24.7125 25.1250B 25.0930 +.0560 414 25.0370 297 407 JLY23 25.0750 25.3500B 24.9250A 25.3250B 25.2990 +.0510 17 25.2480 28 99 SEP23 25.3250 25.5500B 25.1250A 25.2875A 25.5000 +.0460 2 25.4540 1 22 DEC23 25.7125 25.8500B 25.4250A 25.5750A 25.8030 +.0510 6 25.7520 3 26 JAN24 ---- ---- ---- ---- 25.9210 +.0530 25.8680 MAR24 ---- ---- ---- 26.1125B 26.0860 +.0540 26.0320 2 MAY24 ---- ---- ---- 25.9500A 26.2570 +.0520 26.2050 4 JLY24 ---- ---- ---- ---- 26.3900 +.0530 26.3370 SEP24 ---- ---- ---- ---- 26.5490 +.0530 26.4960 DEC24 ---- ---- ---- ---- 26.8500 +.0530 26.7970 JAN25 ---- ---- ---- ---- 26.9700 +.0530 26.9170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 439 329 560 QO E-Mini Gold Futures JUN23 2037.25 2037.75 2016.75 2023.50 2026.40 -9.20 1486 2035.60 1856 699 AUG23 2053.50 2053.50 2045.00 2039.50A 2044.40 -9.20 7 2053.60 14 44 OCT23 2058.00 2058.00 2058.00 2065.75B 2061.90 -9.10 1 2071.00 2 12 DEC23 2081.75 2087.25 2080.25 2068.75A 2078.40 -9.10 7 2087.50 19 44 FEB24 ---- ---- ---- 2104.75B 2094.70 -8.80 2 2103.50 12 APR24 ---- ---- ---- 2120.50B 2110.50 -8.60 2 2119.10 2 27 JUN24 ---- ---- ---- 2115.25A 2125.30 -8.50 2133.80 AUG24 ---- ---- ---- ---- 2138.10 -8.70 2146.80 OCT24 ---- ---- ---- 2152.00A 2149.90 -9.00 2158.90 2 DEC24 ---- ---- ---- 2158.00A 2161.90 -9.20 2171.10 2 FEB25 ---- ---- ---- ---- 2177.50 -9.50 2187.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1505 1893 842 SGC Shanghai Gold (CNH) Futures APR23 ---- 442.00B ---- 442.00B 447.30 +6.80 440.50 33 MAY23 ---- ---- ---- ---- 450.60 +6.80 443.80 JUN23 447.30 447.85B 447.05 447.30 447.30 +6.80 116 440.50 327 AUG23 ---- ---- ---- ---- 447.95 +6.80 441.15 OCT23 ---- ---- ---- ---- 448.60 +6.80 441.80 DEC23 ---- ---- ---- ---- 449.25 +6.80 442.45 FEB24 ---- ---- ---- ---- 449.90 +6.80 443.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 360 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 2021.40 +30.10 1991.30 51 MAY23 ---- ---- ---- ---- 2027.90 +30.10 1997.80 JUN23 2030.60 2033.10B 2030.60 2031.50B 2030.80 +30.10 149 2000.70 355 AUG23 ---- ---- ---- ---- 2031.40 +30.10 2001.30 OCT23 ---- ---- ---- ---- 2032.00 +30.10 2001.90 DEC23 ---- ---- ---- ---- 2032.60 +30.10 2002.50 FEB24 ---- ---- ---- ---- 2033.20 +30.10 2003.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 406 SI Silver Futures APR23 24.670 25.030 24.670 25.065B 25.025 +.062 6 24.963 74 84 MAY23 25.090 25.175 24.695 25.130 25.093 +.056 49039 25.037 66170 92558 JUN23 25.190 25.205 24.890 25.130A 25.198 +.055 91 25.143 121 35 JLY23 25.295 25.385 24.905A 25.335B 25.299 +.051 6311 25.248 7855 29119 SEP23 25.280 25.560 25.165 25.535B 25.500 +.046 690 25.454 1157 6757 DEC23 25.785 25.840 25.395 25.830B 25.803 +.051 622 25.752 1126 4837 JAN24 ---- ---- ---- 25.560A 25.921 +.053 25.868 146 MAR24 25.965 26.070B 25.880 26.125B 26.086 +.054 76 26.032 69 532 MAY24 ---- ---- ---- 26.285B 26.257 +.052 14 26.205 5 141 JLY24 ---- ---- ---- 26.100A 26.390 +.053 26.337 4 SEP24 ---- ---- ---- ---- 26.549 +.053 26.496 DEC24 ---- ---- ---- ---- 26.850 +.053 26.797 10 JAN25 ---- ---- ---- ---- 26.970 +.053 26.917 JLY25 ---- ---- ---- ---- 27.013 +.053 26.960 3 DEC25 ---- ---- ---- ---- 27.125 +.053 27.072 JLY26 ---- ---- ---- ---- 27.916 +.053 27.863 5 DEC26 ---- ---- ---- ---- 28.018 +.053 27.965 JLY27 ---- ---- ---- ---- 28.126 +.053 28.073 DEC27 ---- ---- ---- ---- 28.228 +.053 28.175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56849 76577 134231 SIL Micro Silver Futures APR23 ---- ---- ---- 25.090B 25.025 +.062 24.963 124 MAY23 25.040 25.170 24.700 25.130B 25.093 +.056 7790 25.037 10061 6377 JUN23 25.010 25.250 25.010 25.235B 25.198 +.055 16 25.143 78 20 JLY23 25.165 25.350B 24.955 25.285A 25.299 +.051 265 25.248 533 856 SEP23 25.480 25.555 25.185 25.565B 25.500 +.046 38 25.454 41 136 DEC23 25.745 25.745 25.580 25.860B 25.803 +.051 47 25.752 27 220 JAN24 ---- ---- ---- 25.690A 25.921 +.053 25.868 1 MAR24 ---- ---- ---- 25.880A 26.086 +.054 26.032 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8156 10740 7734 SIT SILVER TAS FUTURES MAY23 .000 .004B -.002 .001B .000 UNCH 858 .000 JLY23 .000 .001B -.001 -.001 .000 UNCH 272 .000 SEP23 -.001 -.001 -.001 -.001 .000 UNCH 15 .000 DEC23 -.001 -.001 -.001 -.001 .000 UNCH 4 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1149 SSP APR 23 LONDON SPOT SILVER 12 ---- ---- ---- ---- 24.938 +.043 24.895 13 ---- ---- ---- ---- 24.938 +.043 24.895 14 ---- ---- ---- ---- 24.938 +.043 24.895 17 ---- ---- ---- ---- 24.938 +.043 24.895 18 ---- ---- ---- ---- 24.938 +.043 24.895 19 ---- ---- ---- ---- 24.938 +.043 24.895 20 ---- ---- ---- ---- 24.938 +.043 24.895 21 ---- ---- ---- ---- 24.938 +.043 24.895 24 ---- ---- ---- ---- 24.938 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- 120.30B 118.51A 118.51A 119.16 -.51 119.67 171 MAY23 ---- 118.59B 115.89A 115.89A 116.39 -1.07 117.46 JUN23 ---- ---- ---- ---- 116.10 -.82 116.92 JLY23 ---- ---- ---- ---- 115.43 -.83 116.26 AUG23 ---- ---- ---- ---- 113.60 -.85 114.45 SEP23 ---- ---- ---- ---- 111.83 -.84 112.67 OCT23 ---- ---- ---- ---- 111.78 -.88 112.66 NOV23 ---- ---- ---- ---- 110.25 -.87 111.12 DEC23 ---- ---- ---- ---- 108.76 -.86 109.62 JAN24 ---- ---- ---- ---- 108.80 -.38 109.18 FEB24 ---- ---- ---- ---- 107.80 -.38 108.18 MAR24 ---- ---- ---- ---- 106.80 -.37 107.17 APR24 ---- ---- ---- ---- 105.98 -.38 106.36 MAY24 ---- ---- ---- ---- 104.98 -.37 105.35 JUN24 ---- ---- ---- ---- 103.97 -.37 104.34 JLY24 ---- ---- ---- ---- 102.88 -.81 103.69 AUG24 ---- ---- ---- ---- 101.88 -.80 102.68 SEP24 ---- ---- ---- ---- 100.87 -.79 101.66 OCT24 ---- ---- ---- ---- 100.80 -.34 101.14 NOV24 ---- ---- ---- ---- 100.10 -.02 100.12 DEC24 ---- ---- ---- ---- 99.40 +.29 99.11 JAN25 ---- ---- ---- ---- 100.12 +1.47 98.65 FEB25 ---- ---- ---- ---- 99.46 +.81 98.65 MAR25 ---- ---- ---- ---- 98.85 +.20 98.65 APR25 ---- ---- ---- ---- 97.13 -.20 97.33 MAY25 ---- ---- ---- ---- 96.52 -.81 97.33 JUN25 ---- ---- ---- ---- 95.97 -1.36 97.33 JLY25 ---- ---- ---- ---- 95.42 -1.91 97.33 AUG25 ---- ---- ---- ---- 94.92 -2.41 97.33 SEP25 ---- ---- ---- ---- 94.42 -2.91 97.33 OCT25 ---- ---- ---- ---- 93.51 -3.82 97.33 NOV25 ---- ---- ---- ---- 93.06 -4.27 97.33 DEC25 ---- ---- ---- ---- 92.61 -4.72 97.33 JAN26 ---- ---- ---- ---- 92.33 -2.35 94.68 FEB26 ---- ---- ---- ---- 91.92 -2.76 94.68 MAR26 ---- ---- ---- ---- 91.52 -3.16 94.68 APR26 ---- ---- ---- ---- 91.12 -3.56 94.68 MAY26 ---- ---- ---- ---- 90.72 -3.96 94.68 JUN26 ---- ---- ---- ---- 90.32 -4.36 94.68 JLY26 ---- ---- ---- ---- 89.96 -4.72 94.68 AUG26 ---- ---- ---- ---- 89.61 -5.07 94.68 SEP26 ---- ---- ---- ---- 89.26 -5.42 94.68 OCT26 ---- ---- ---- ---- 88.91 -5.77 94.68 NOV26 ---- ---- ---- ---- 88.56 -6.12 94.68 DEC26 ---- ---- ---- ---- 88.56 -6.12 94.68 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 ---- ---- ---- ---- 2011.9 -9.0 2020.9 JUN23 ---- ---- ---- ---- 2026.4 -9.2 2035.6 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.0155 +.0290 3.9865 JLY23 ---- ---- ---- ---- 4.0205 +.0290 3.9915 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.093 +.056 25.037 JLY23 ---- ---- ---- ---- 25.299 +.051 25.248 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 ---- ---- ---- ---- 701.00 +3.25 697.75 1675 ---- ---- ---- ---- 676.00 +3.25 672.75 1700 ---- ---- ---- ---- 651.00 +3.25 647.75 1725 ---- ---- ---- ---- 626.00 +3.25 622.75 1750 ---- ---- ---- ---- 601.00 +3.25 597.75 1775 ---- ---- ---- ---- 576.00 +3.25 572.75 1800 ---- ---- ---- ---- 551.00 +3.25 547.75 1825 ---- ---- ---- ---- 526.00 +3.25 522.75 1850 ---- ---- ---- ---- 501.00 +3.25 497.75 1875 ---- 495.75B 469.00A 495.75B 476.00 +3.25 472.75 1900 ---- 471.00B 444.00A 471.00B 451.00 +3.25 447.75 1925 ---- 446.00B 418.75A 446.00B 426.00 +3.25 422.75 1950 ---- 421.00B 394.00A 421.00B 401.00 +3.25 397.75 1975 ---- 396.25B 369.00A 396.25B 376.00 +3.00 373.00 2000 ---- 371.50B 345.00A 371.50B 351.25 +3.00 348.25 2025 ---- 346.75B 319.50A 346.75B 326.50 +2.75 323.75 2050 ---- 322.00B 295.00A 322.00B 302.00 +2.75 299.25 2075 ---- 297.75B 271.00A 297.75B 277.50 +2.50 275.00 2100 ---- 273.25B 247.00A 273.25B 253.50 +2.50 251.00 2125 ---- 249.25B 223.00A 249.25B 229.75 +2.25 227.50 2150 ---- 225.75B 199.50A 225.75B 206.50 +2.25 204.25 2175 ---- 202.50B 177.00A 202.50B 183.75 +1.75 182.00 2200 ---- 180.00B 155.25A 180.00B 162.00 +1.75 160.25 2225 ---- 158.50B 135.00A 158.50B 141.00 +1.25 139.75 2250 ---- 138.00B 116.25A 138.00B 121.50 +1.00 120.50 2275 ---- 119.00B 99.00A 119.00B 103.25 +.50 102.75 2300 ---- 101.50B 82.75A 101.50B 86.75 UNCH 86.75 10 2325 ---- 85.25B 68.75A 85.25B 72.25 -.25 72.50 2350 ---- 71.00B 56.25A 71.00B 59.25 -.75 60.00 2375 ---- 58.25B 45.75A 58.25B 48.25 -1.00 49.25 2400 ---- 47.50B 37.00A 47.50B 39.00 -1.00 40.00 2425 ---- 38.25B 29.75A 38.25B 31.25 -1.25 32.50 2450 ---- 30.75B 24.00A 30.75B 25.00 -1.25 26.25 2475 ---- 24.75B 19.50A 24.75B 20.00 -1.25 21.25 20 2500 ---- 20.00B 15.75A 20.00B 16.00 -1.00 17.00 10 2525 ---- 16.00B 12.75A 16.00B 12.75 -1.00 13.75 2550 ---- 12.75B 10.25A 12.75B 10.25 -.75 11.00 2575 ---- 10.25B 8.25A 10.25B 8.25 -.50 8.75 2600 ---- 8.00B 6.75A 8.00B 6.75 -.50 7.25 50 2625 ---- 6.25B ---- 6.25B 5.50 -.25 5.75 2650 ---- 5.00B ---- 5.00B 4.50 -.25 4.75 100 2675 ---- ---- ---- ---- 3.50 -.25 3.75 2700 ---- ---- ---- ---- 3.00 UNCH 3.00 50 2725 ---- ---- ---- ---- 2.50 UNCH 2.50 2750 ---- ---- ---- ---- 2.00 UNCH 2.00 2775 ---- ---- ---- ---- 1.75 UNCH 1.75 2800 ---- ---- ---- ---- 1.50 UNCH 1.50 2825 ---- ---- ---- ---- 1.25 UNCH 1.25 2850 ---- ---- ---- ---- 1.00 UNCH 1.00 2875 ---- ---- ---- ---- .75 UNCH .75 2900 ---- ---- ---- ---- .75 UNCH .75 2925 ---- ---- ---- ---- .50 UNCH .50 2950 ---- ---- ---- ---- .50 UNCH .50 2975 ---- ---- ---- ---- .50 UNCH .50 3000 ---- ---- ---- ---- .50 +.25 .25 50 3025 ---- ---- ---- ---- .25 UNCH .25 100 3050 ---- ---- ---- ---- .25 UNCH .25 50 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 711.00 +2.25 708.75 1675 ---- ---- ---- ---- 686.00 +2.25 683.75 1700 ---- 680.25B 654.00A 680.25B 661.00 +2.25 658.75 1725 ---- 655.25B 629.00A 655.25B 636.00 +2.25 633.75 1750 ---- 630.50B 604.00A 630.50B 611.00 +2.25 608.75 1775 ---- 605.50B 579.25A 605.50B 586.00 +2.25 583.75 1800 ---- 580.75B 554.50A 580.75B 561.00 +2.00 559.00 1825 ---- 556.00B 529.75A 556.00B 536.25 +2.00 534.25 1850 ---- 531.25B 505.25A 531.25B 511.50 +2.00 509.50 1875 ---- 506.75B 480.75A 506.75B 487.00 +2.00 485.00 1900 ---- 482.25B 456.25A 482.25B 462.75 +2.00 460.75 1925 ---- 458.00B 432.00A 458.00B 438.50 +2.00 436.50 1950 ---- 433.75B 408.00A 433.75B 414.50 +2.00 412.50 1975 ---- 409.75B 384.25A 409.75B 390.50 +1.75 388.75 2000 ---- 386.00B 360.50A 386.00B 367.00 +1.50 365.50 2025 ---- 362.50B 337.50A 362.50B 343.75 +1.50 342.25 2050 ---- 339.50B 315.00A 339.50B 321.00 +1.50 319.50 2075 ---- 316.75B 292.50A 316.75B 298.50 +1.25 297.25 2100 ---- 294.50B 271.50A 294.50B 276.50 +1.25 275.25 2125 ---- 272.75B 249.00A 272.75B 255.25 +1.00 254.25 2150 ---- 251.50B 228.75A 251.50B 234.75 +1.00 233.75 2175 ---- 231.25B 210.00A 231.25B 214.75 +.75 214.00 2200 ---- 211.50B 190.50A 211.50B 195.75 +.50 195.25 2225 ---- 192.75B 172.75A 192.75B 177.75 +.50 177.25 2250 ---- 175.00B 156.25A 175.00B 160.75 +.50 160.25 2275 ---- 158.00B 140.50A 158.00B 144.75 +.25 144.50 2300 ---- 142.25B 126.00A 142.25B 129.75 UNCH 129.75 2325 ---- 127.50B 112.50A 127.50B 116.00 +.25 115.75 2350 ---- 114.00B 100.25A 114.00B 103.25 UNCH 103.25 2375 ---- 101.50B 89.00A 101.50B 91.50 -.25 91.75 2400 ---- 90.00B 78.75A 90.00B 81.25 UNCH 81.25 2425 ---- 79.50B 69.75A 79.50B 71.75 UNCH 71.75 10 2450 ---- 70.25B 61.50A 70.25B 63.25 -.25 63.50 10 2475 ---- 61.75B 54.25A 61.75B 55.75 -.25 56.00 10 2500 ---- 54.25B 47.75A 54.25B 49.25 -.25 49.50 5 2525 ---- 47.75B 42.25A 47.75B 43.25 -.50 43.75 2550 ---- 42.00B 37.50A 42.00B 38.00 -.50 38.50 2575 ---- 37.00B 33.00A 37.00B 33.50 -.50 34.00 2600 ---- 32.50B 29.25A 32.50B 29.50 -.50 30.00 2625 ---- 28.75B 25.75A 28.75B 26.00 -.50 26.50 2650 ---- 25.25B 22.75A 25.25B 23.00 -.50 23.50 2675 ---- 22.25B 20.25A 22.25B 20.25 -.50 20.75 2700 ---- 19.75B 18.00A 19.75B 18.00 -.50 18.50 75 2725 ---- 17.25B 16.00A 17.25B 15.75 -.75 16.50 2750 ---- 15.00B 14.25A 15.00B 14.00 -.50 14.50 2775 ---- 13.25B 12.75A 13.25B 12.50 -.50 13.00 2800 ---- ---- ---- ---- 11.00 -.50 11.50 2825 ---- ---- ---- ---- 9.75 -.50 10.25 2850 ---- ---- ---- ---- 8.75 -.50 9.25 2875 ---- ---- ---- ---- 7.75 -.50 8.25 2900 ---- ---- ---- ---- 7.00 -.25 7.25 2925 ---- ---- ---- ---- 6.25 -.25 6.50 2950 ---- ---- ---- ---- 5.50 -.50 6.00 2975 ---- ---- ---- ---- 5.00 -.25 5.25 3000 ---- ---- ---- ---- 4.50 -.25 4.75 3025 ---- ---- ---- ---- 4.00 -.25 4.25 3050 ---- ---- ---- ---- 3.75 -.25 4.00 3075 ---- ---- ---- ---- 3.25 -.25 3.50 3100 ---- ---- ---- ---- 3.00 -.25 3.25 3125 ---- ---- ---- ---- 2.75 -.25 3.00 3150 ---- ---- ---- ---- 2.50 -.25 2.75 3175 ---- ---- ---- ---- 2.25 -.25 2.50 10 3200 ---- ---- ---- ---- 2.00 -.25 2.25 3225 ---- ---- ---- ---- 2.00 UNCH 2.00 AX JLY23 Aluminum Option CALL 1725 ---- 660.75B 638.75A 660.75B 643.75 +2.00 641.75 1750 ---- 636.00B 614.00A 636.00B 619.00 +1.75 617.25 1775 ---- 611.25B 589.50A 611.25B 594.25 +1.50 592.75 1800 ---- 587.00B 565.00A 587.00B 570.00 +1.75 568.25 1825 ---- 562.50B 540.75A 562.50B 545.75 +1.75 544.00 1850 ---- 538.50B 516.75A 538.50B 521.50 +1.50 520.00 1875 ---- 514.50B 492.75A 514.50B 497.75 +1.50 496.25 1900 ---- 490.50B 469.00A 490.50B 474.25 +1.50 472.75 1925 ---- 467.00B 445.25A 467.00B 450.75 +1.50 449.25 1950 ---- 443.75B 422.25A 443.75B 427.75 +1.50 426.25 1975 ---- 420.75B 399.25A 420.75B 405.00 +1.50 403.50 2000 ---- 398.00B 376.75A 398.00B 382.50 +1.50 381.00 2025 ---- 375.75B 354.75A 375.75B 360.50 +1.25 359.25 2050 ---- 354.00B 333.25A 354.00B 339.00 +1.25 337.75 2075 ---- 332.50B 312.25A 332.50B 317.75 +1.00 316.75 2100 ---- 311.75B 292.00A 311.75B 297.25 +1.00 296.25 2125 ---- 291.25B 272.50A 291.25B 277.50 +1.00 276.50 2150 ---- 271.75B 253.75A 271.75B 258.25 +.75 257.50 2175 ---- 252.75B 235.75A 252.75B 240.00 +.75 239.25 2200 ---- 234.50B 218.50A 234.50B 222.50 +.75 221.75 2225 ---- 217.00B 202.25A 217.00B 205.75 +.75 205.00 2250 ---- 200.50B 186.50A 200.50B 189.75 +.75 189.00 2275 ---- 184.75B 171.75A 184.75B 174.75 +.50 174.25 2300 ---- 169.75B 158.00A 169.75B 160.25 +.25 160.00 2325 ---- 155.75B 145.00A 155.75B 147.00 +.25 146.75 2350 ---- 142.75B 132.50A 142.75B 134.25 -.25 134.50 2375 ---- 130.25B 121.00A 130.25B 122.50 -.50 123.00 2400 ---- 119.00B 110.50A 119.00B 111.75 -.50 112.25 2425 ---- 108.25B 100.50A 108.25B 101.75 -.75 102.50 2450 ---- 98.50B 91.50A 98.50B 92.50 -.75 93.25 2475 ---- 89.50B 83.25A 89.50B 84.00 -.75 84.75 2500 ---- 81.25B 75.50A 81.25B 76.25 -.75 77.00 2525 ---- 73.50B 68.50A 73.50B 69.25 -.75 70.00 2550 ---- 66.75B 62.25A 66.75B 62.75 -.75 63.50 2575 ---- 60.50B 56.50A 60.50B 57.00 -.75 57.75 2600 ---- 54.75B 51.25A 54.75B 51.75 -.50 52.25 2625 ---- 49.75B 46.50A 49.75B 46.75 -.75 47.50 2650 ---- 45.25B 42.25A 45.25B 42.50 -.50 43.00 2675 ---- 41.00B 38.50A 41.00B 38.75 -.50 39.25 2700 ---- 37.25B 35.00A 37.25B 35.00 -.50 35.50 2725 ---- 33.75B 31.75A 33.75B 32.00 -.25 32.25 2750 ---- 30.75B 29.00A 30.75B 29.00 -.50 29.50 2775 ---- 27.75B 26.50A 27.75B 26.50 -.25 26.75 2800 ---- 25.25B 24.25A 25.25B 24.25 -.25 24.50 2825 ---- 23.00B ---- 23.00B 22.00 -.25 22.25 2850 ---- 20.75B 20.25A 20.75B 20.25 -.25 20.50 2875 ---- ---- ---- ---- 18.50 -.25 18.75 2900 ---- ---- ---- ---- 17.00 -.25 17.25 2925 ---- ---- ---- ---- 15.50 -.25 15.75 2950 ---- ---- ---- ---- 14.25 -.25 14.50 2975 ---- ---- ---- ---- 13.00 -.25 13.25 3000 ---- ---- ---- ---- 12.00 -.25 12.25 3025 ---- ---- ---- ---- 11.00 -.25 11.25 3050 ---- ---- ---- ---- 10.25 -.25 10.50 3075 ---- ---- ---- ---- 9.50 UNCH 9.50 3100 ---- ---- ---- ---- 8.75 UNCH 8.75 3125 ---- ---- ---- ---- 8.00 -.25 8.25 3150 ---- ---- ---- ---- 7.50 UNCH 7.50 3175 ---- ---- ---- ---- 6.75 -.25 7.00 3200 ---- ---- ---- ---- 6.25 -.25 6.50 3225 ---- ---- ---- ---- 6.00 UNCH 6.00 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 ---- ---- ---- ---- .25 -.25 .50 1975 ---- ---- ---- ---- .50 -.25 .75 2000 ---- ---- ---- ---- .50 -.50 1.00 2025 ---- ---- ---- ---- 1.00 -.50 1.50 2050 ---- ---- ---- ---- 1.25 -.75 2.00 2075 ---- ---- ---- ---- 2.00 -.75 2.75 2100 ---- ---- 3.50A 3.50A 3.00 -.75 3.75 2125 ---- ---- 4.50A 4.50A 4.25 -1.00 5.25 2150 ---- ---- 5.75A 5.75A 5.75 -1.25 7.00 2175 ---- ---- 7.50A 7.50A 8.00 -1.50 9.50 15 2200 ---- ---- 10.00A 10.00A 11.25 -1.50 12.75 2225 ---- ---- 13.25A 13.25A 15.25 -2.00 17.25 2250 ---- ---- 18.00A 18.00A 20.75 -2.25 23.00 2275 ---- ---- 24.00A 24.00A 27.50 -2.75 30.25 2300 ---- ---- 31.25A 31.25A 36.00 -3.25 39.25 2325 ---- ---- 40.25A 40.25A 46.25 -3.50 49.75 2350 ---- ---- 50.75A 50.75A 58.25 -4.00 62.25 2375 ---- ---- 63.25A 63.25A 72.25 -4.25 76.50 2400 ---- 92.75B 77.25A 77.25A 87.75 -4.50 92.25 2425 ---- 110.50B 93.00A 93.00A 105.25 -4.25 109.50 2450 ---- 129.75B 110.50A 110.50A 123.75 -4.50 128.25 2475 ---- 150.00B 129.25A 129.25A 143.75 -4.25 148.00 2500 ---- 171.00B 149.50A 149.50A 164.75 -4.25 169.00 2525 ---- 193.50B 170.50A 170.50A 186.50 -4.00 190.50 2550 ---- 216.00B 192.25A 192.25A 209.00 -3.75 212.75 2575 ---- 238.50B 214.50A 214.50A 231.75 -4.00 235.75 2600 ---- 262.50B 237.50A 237.50A 255.25 -3.75 259.00 2625 ---- 286.25B 260.75A 260.75A 279.00 -3.50 282.50 2650 ---- 310.00B 284.25A 284.25A 303.00 -3.50 306.50 2675 ---- 334.00B 308.25A 308.25A 327.00 -3.50 330.50 2700 ---- 358.00B 332.50A 332.50A 351.50 -3.25 354.75 2725 ---- 383.00B 356.75A 356.75A 375.75 -3.50 379.25 2750 ---- 408.00B 381.25A 381.25A 400.50 -3.25 403.75 2775 ---- 432.50B 405.75A 405.75A 425.00 -3.25 428.25 2800 ---- 457.00B 430.50A 430.50A 449.75 -3.25 453.00 2825 ---- 482.00B 455.25A 455.25A 474.50 -3.25 477.75 2850 ---- 507.00B 480.00A 480.00A 499.50 -3.25 502.75 2875 ---- 531.00B 504.75A 504.75A 524.25 -3.25 527.50 2900 ---- 556.00B 529.50A 529.50A 549.25 -3.25 552.50 2925 ---- 581.00B 554.50A 554.50A 574.00 -3.25 577.25 2950 ---- 606.50B 579.50A 579.50A 599.00 -3.25 602.25 2975 ---- 631.50B 604.25A 604.25A 624.00 -3.25 627.25 3000 ---- 656.00B 629.25A 629.25A 649.00 -3.25 652.25 3025 ---- 681.00B 654.25A 654.25A 674.00 -3.25 677.25 3050 ---- 706.00B 679.25A 679.25A 699.00 -3.25 702.25 3075 ---- ---- 704.25A 704.25A 724.00 -3.25 727.25 3100 ---- ---- 729.25A 729.25A 749.00 -3.25 752.25 3125 ---- ---- ---- ---- 774.00 -3.25 777.25 3150 ---- ---- ---- ---- 799.00 -3.25 802.25 3175 ---- ---- ---- ---- 824.00 -3.25 827.25 3200 ---- ---- ---- ---- 849.00 -3.25 852.25 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .50 -.25 .75 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 20 1800 ---- ---- ---- ---- 1.25 UNCH 1.25 1825 ---- ---- ---- ---- 1.50 -.25 1.75 1850 ---- ---- ---- ---- 2.00 -.25 2.25 1875 ---- ---- ---- ---- 2.50 -.25 2.75 1900 ---- ---- ---- ---- 3.25 -.25 3.50 1925 ---- ---- ---- ---- 4.00 -.25 4.25 1950 ---- ---- ---- ---- 5.00 -.50 5.50 1975 ---- ---- 6.50A 6.50A 6.25 -.50 6.75 2000 ---- ---- 7.75A 7.75A 7.50 -.75 8.25 2025 ---- ---- 9.50A 9.50A 9.25 -.75 10.00 2050 ---- ---- 11.50A 11.50A 11.25 -1.00 12.25 2075 ---- ---- 13.75A 13.75A 13.75 -1.00 14.75 2100 ---- ---- 16.25A 16.25A 16.75 -1.00 17.75 2125 ---- ---- 19.50A 19.50A 20.50 -1.00 21.50 2150 ---- ---- 23.25A 23.25A 24.75 -1.25 26.00 2175 ---- ---- 27.75A 27.75A 29.75 -1.50 31.25 2200 ---- ---- 33.00A 33.00A 35.50 -1.75 37.25 2225 ---- ---- 39.25A 39.25A 42.50 -1.75 44.25 2250 ---- ---- 46.50A 46.50A 50.25 -2.00 52.25 150 2275 ---- ---- 54.50A 54.50A 59.00 -2.25 61.25 2300 ---- 71.50B 63.75A 63.75A 69.00 -2.25 71.25 2325 ---- 82.75B 74.00A 74.00A 80.00 -2.25 82.25 2350 ---- 95.25B 85.25A 85.25A 92.25 -2.25 94.50 2375 ---- 109.00B 97.50A 97.50A 105.50 -2.25 107.75 10 2400 ---- 123.50B 111.00A 111.00A 120.00 -2.25 122.25 2425 ---- 139.50B 125.50A 125.50A 135.50 -2.25 137.75 2450 ---- 156.25B 141.00A 141.00A 151.75 -2.50 154.25 2475 ---- 174.00B 157.50A 157.50A 169.25 -2.50 171.75 2500 ---- 192.50B 174.75A 174.75A 187.50 -2.50 190.00 2525 ---- 211.50B 193.00A 193.00A 206.50 -2.50 209.00 2550 ---- 231.50B 212.25A 212.25A 226.25 -2.50 228.75 2575 ---- 252.00B 232.00A 232.00A 246.50 -2.75 249.25 2600 ---- 273.50B 252.50A 252.50A 267.25 -2.75 270.00 2625 ---- 295.00B 273.50A 273.50A 288.75 -2.75 291.50 2650 ---- 317.25B 294.75A 294.75A 310.50 -2.75 313.25 2675 ---- 339.00B 316.75A 316.75A 332.75 -2.75 335.50 2700 ---- 362.25B 339.00A 339.00A 355.25 -2.75 358.00 2725 ---- 385.00B 361.50A 361.50A 378.25 -2.75 381.00 2750 ---- 408.00B 384.25A 384.25A 401.25 -2.75 404.00 2775 ---- 430.50B 407.25A 407.25A 424.75 -2.50 427.25 2800 ---- 454.50B 430.75A 430.75A 448.25 -2.50 450.75 2825 ---- 478.50B 454.25A 454.25A 472.00 -2.50 474.50 2850 ---- 502.25B 477.75A 477.75A 495.75 -2.75 498.50 2875 ---- 526.75B 501.75A 501.75A 519.75 -2.75 522.50 2900 ---- 550.75B 525.75A 525.75A 544.00 -2.50 546.50 2925 ---- 575.00B 549.75A 549.75A 568.25 -2.50 570.75 2950 ---- 599.50B 574.00A 574.00A 592.50 -2.50 595.00 2975 ---- 623.00B 598.25A 598.25A 617.00 -2.50 619.50 3000 ---- 648.25B 622.75A 622.75A 641.50 -2.25 643.75 3025 ---- 673.00B 647.25A 647.25A 666.00 -2.50 668.50 3050 ---- 697.50B 671.75A 671.75A 690.50 -2.50 693.00 3075 ---- 722.25B 696.50A 696.50A 715.25 -2.50 717.75 3100 ---- 747.00B 721.00A 721.00A 740.00 -2.25 742.25 3125 ---- 771.75B 745.75A 745.75A 764.75 -2.25 767.00 3150 ---- 796.50B 770.50A 770.50A 789.50 -2.50 792.00 3175 ---- 820.75B 795.50A 795.50A 814.25 -2.50 816.75 3200 ---- 846.25B 820.25A 820.25A 839.25 -2.25 841.50 3225 ---- 871.25B 845.00A 845.00A 864.25 -2.25 866.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- 2.25 -.50 2.75 1750 ---- ---- ---- ---- 2.75 -.50 3.25 1775 ---- ---- ---- ---- 3.25 -.75 4.00 1800 ---- ---- ---- ---- 4.00 -.75 4.75 1825 ---- ---- ---- ---- 5.00 -.50 5.50 1850 ---- ---- ---- ---- 6.00 -.50 6.50 1875 ---- ---- ---- ---- 7.25 -.50 7.75 1900 ---- ---- ---- ---- 8.50 -.50 9.00 1925 ---- ---- ---- ---- 10.25 -.50 10.75 1950 ---- ---- ---- ---- 12.00 -.50 12.50 1975 ---- ---- 14.50A 14.50A 14.25 -.50 14.75 2000 ---- ---- 16.75A 16.75A 16.75 -.50 17.25 2025 ---- ---- 19.50A 19.50A 19.50 -.75 20.25 2050 ---- ---- 22.75A 22.75A 22.75 -.75 23.50 2075 ---- ---- 26.25A 26.25A 26.50 -1.00 27.50 2100 ---- ---- 30.50A 30.50A 31.00 -1.00 32.00 2125 ---- ---- 35.25A 35.25A 36.00 -1.00 37.00 2150 ---- ---- 40.50A 40.50A 41.50 -1.25 42.75 2175 ---- ---- 46.50A 46.50A 48.00 -1.25 49.25 2200 ---- ---- 53.50A 53.50A 55.25 -1.25 56.50 2225 ---- ---- 61.00A 61.00A 63.25 -1.50 64.75 2250 ---- ---- 69.25A 69.25A 72.25 -1.25 73.50 2275 ---- ---- 78.50A 78.50A 82.00 -1.50 83.50 2300 ---- ---- 88.50A 88.50A 92.50 -1.75 94.25 2325 ---- ---- 99.50A 99.50A 103.75 -2.00 105.75 2350 ---- ---- 111.00A 111.00A 116.00 -2.25 118.25 2375 ---- ---- 123.75A 123.75A 129.00 -2.50 131.50 2400 ---- 145.75B 137.00A 137.00A 143.00 -2.50 145.50 2425 ---- 160.75B 151.25A 151.25A 157.75 -2.75 160.50 2450 ---- 176.25B 166.25A 166.25A 173.25 -2.75 176.00 2475 ---- 192.75B 182.00A 182.00A 189.50 -3.00 192.50 2500 ---- 210.00B 198.50A 198.50A 206.75 -2.75 209.50 2525 ---- 228.00B 215.50A 215.50A 224.50 -2.75 227.25 2550 ---- 246.50B 233.50A 233.50A 242.75 -2.75 245.50 2575 ---- 266.00B 252.00A 252.00A 261.75 -2.75 264.50 2600 ---- 285.75B 271.00A 271.00A 281.25 -2.75 284.00 2625 ---- 306.25B 290.50A 290.50A 301.25 -2.75 304.00 2650 ---- 327.00B 310.75A 310.75A 321.75 -2.50 324.25 2675 ---- 348.25B 331.25A 331.25A 342.75 -2.50 345.25 2700 ---- 370.00B 352.25A 352.25A 364.00 -2.50 366.50 2725 ---- 391.75B 373.50A 373.50A 385.75 -2.25 388.00 2750 ---- 414.00B 395.25A 395.25A 407.75 -2.25 410.00 2775 ---- 436.50B 417.25A 417.25A 430.00 -2.25 432.25 2800 ---- 459.00B 439.25A 439.25A 452.50 -2.25 454.75 2825 ---- 481.75B 461.75A 461.75A 475.25 -2.25 477.50 2850 ---- 504.75B 484.50A 484.50A 498.25 -2.25 500.50 2875 ---- 527.75B 507.50A 507.50A 521.50 -2.25 523.75 2900 ---- 551.00B 530.50A 530.50A 544.75 -2.25 547.00 2925 ---- 574.50B 553.75A 553.75A 568.25 -2.25 570.50 2950 ---- 598.00B 577.25A 577.25A 592.00 -2.00 594.00 2975 ---- 621.75B 600.75A 600.75A 615.75 -2.25 618.00 3000 ---- 645.50B 624.50A 624.50A 639.50 -2.25 641.75 3025 ---- 669.50B 648.50A 648.50A 663.50 -2.25 665.75 3050 ---- 693.50B 672.25A 672.25A 687.75 -2.00 689.75 3075 ---- 717.50B 696.50A 696.50A 711.75 -2.25 714.00 3100 ---- 741.75B 720.50A 720.50A 736.00 -2.25 738.25 3125 ---- 766.25B 744.75A 744.75A 760.50 -2.00 762.50 3150 ---- 790.50B 769.00A 769.00A 784.75 -2.25 787.00 3175 ---- 815.00B 793.50A 793.50A 809.25 -2.25 811.50 3200 ---- 839.50B 818.00A 818.00A 833.75 -2.25 836.00 3225 ---- 864.00B 842.50A 842.50A 858.50 -2.00 860.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- 237.10B 217.00A 237.10B 226.50 -9.20 235.70 1805 ---- ---- 213.90A 213.90A 221.50 -9.20 230.70 1810 ---- ---- 208.90A 208.90A 216.50 -9.30 225.80 1815 ---- ---- 203.90A 203.90A 211.50 -9.30 220.80 1820 ---- ---- 199.00A 199.00A 206.60 -9.20 215.80 1825 ---- 212.20B 192.20A 212.20B 201.60 -9.20 210.80 1830 ---- ---- 189.00A 189.00A 196.60 -9.30 205.90 1835 ---- ---- 184.10A 184.10A 191.70 -9.20 200.90 1840 ---- ---- 179.40A 179.40A 186.70 -9.30 196.00 1845 ---- ---- 174.20A 174.20A 181.80 -9.20 191.00 1850 ---- 187.40B 167.50A 187.40B 176.90 -9.20 186.10 1855 ---- ---- 164.40A 164.40A 171.90 -9.30 181.20 1860 ---- ---- 159.50A 159.50A 167.00 -9.20 176.20 1865 ---- ---- 154.60A 154.60A 162.10 -9.20 171.30 1870 ---- ---- 149.80A 149.80A 157.20 -9.30 166.50 1875 ---- 162.80B 143.10A 162.80B 152.30 -9.30 161.60 1880 ---- ---- 140.10A 140.10A 147.50 -9.30 156.80 1885 ---- ---- 135.60A 135.60A 142.70 -9.20 151.90 1890 ---- ---- 130.60A 130.60A 137.80 -9.30 147.10 1895 ---- ---- 126.30A 126.30A 133.10 -9.20 142.30 1900 ---- 138.70B 119.30A 138.70B 128.30 -9.30 137.60 1905 ---- ---- 116.50A 116.50A 123.60 -9.30 132.90 1910 ---- ---- 111.90A 111.90A 118.90 -9.30 128.20 1915 ---- ---- 105.60A 105.60A 114.30 -9.20 123.50 1920 ---- ---- 101.20A 101.20A 109.70 -9.20 118.90 1925 ---- 115.30B 96.90A 115.30B 105.20 -9.10 114.30 1930 ---- 110.80B 92.50A 110.80B 100.80 -9.00 109.80 1935 ---- 106.30B 88.30A 106.30B 96.40 -9.00 105.40 1940 ---- 101.90B 84.10A 101.90B 92.10 -8.90 101.00 1945 ---- 97.60B 80.00A 97.60B 87.90 -8.70 96.60 1950 ---- 93.30B 76.10A 93.30B 83.70 -8.70 92.40 1955 ---- 89.10B 72.20A 89.10B 79.70 -8.50 88.20 1960 ---- 85.00B 68.50A 85.00B 75.70 -8.40 84.10 1965 ---- 81.00B 64.80A 81.00B 71.90 -8.20 80.10 1970 ---- 77.00B 61.30A 77.00B 68.10 -8.20 76.30 1975 ---- 73.20B 57.90A 73.20B 64.50 -8.00 72.50 1980 ---- 69.50B 54.60A 69.50B 61.10 -7.80 68.90 1985 ---- 65.90B 51.50A 65.90B 57.70 -7.60 65.30 1 1990 ---- 62.40B 48.50A 62.40B 54.50 -7.40 61.90 1995 ---- 59.10B 45.60A 59.10B 51.40 -7.20 58.60 2000 ---- 55.90B 42.90A 55.90B 48.40 -7.10 55.50 2005 ---- 52.80B 40.20A 52.80B 45.50 -6.90 52.40 2010 ---- 49.80B 37.80A 49.80B 42.80 -6.70 49.50 2015 ---- 47.00B 35.40A 47.00B 40.20 -6.50 46.70 2020 ---- 44.20B 33.10A 44.20B 37.80 -6.20 2 44.00 2025 ---- 41.80B 30.90A 30.90A 35.40 -6.10 1 41.50 9 2030 ---- 39.30B 28.90A 28.90A 33.10 -5.90 9 39.00 2035 33.10 36.90B 27.00A 27.00A 31.00 -5.70 6 36.70 5 2040 ---- 34.70B 25.20A 25.20A 29.00 -5.50 1 34.50 1 1 2045 25.80 32.50B 23.50A 24.60A 27.00 -5.40 71 32.40 2050 ---- 30.50B 21.90A 21.90A 25.20 -5.20 1 30.40 1 11 2055 ---- ---- 20.40A 20.40A 23.50 -5.00 28.50 10 2060 ---- ---- 19.00A 19.00A 21.90 -4.80 2 26.70 2065 ---- ---- 17.60A 17.60A 20.40 -4.60 4 25.00 5 2070 ---- ---- 16.40A 16.40A 18.90 -4.40 23.30 50 2075 ---- ---- 15.20A 15.20A 17.60 -4.20 21.80 2080 ---- ---- 14.10A 14.10A 16.30 -4.10 7 20.40 18 2085 ---- ---- 13.10A 13.10A 15.10 -4.00 19.10 2090 ---- ---- 12.20A 12.20A 14.00 -3.80 17.80 2095 ---- ---- 11.30A 11.30A 13.00 -3.70 16.70 2100 13.00 13.00 10.50A 10.50A 12.10 -3.50 1 15.60 1 2105 ---- ---- 9.70A 9.70A 11.20 -3.30 14.50 2110 ---- ---- 9.00A 9.00A 10.40 -3.20 13.60 3 3 2115 ---- ---- 8.30A 8.30A 9.60 -3.10 2 12.70 2120 ---- ---- 7.70A 7.70A 8.90 -2.90 11.80 1 1 2125 ---- ---- 7.20A 7.20A 8.30 -2.70 2 11.00 2130 ---- ---- 6.70A 6.70A 7.70 -2.60 10.30 2135 ---- ---- 6.20A 6.20A 7.10 -2.50 1 9.60 1 1 2140 ---- ---- 5.80A 5.80A 6.60 -2.40 9.00 2145 ---- ---- 5.40A 5.40A 6.20 -2.20 8.40 2150 ---- ---- 5.10A 5.10A 5.70 -2.10 7.80 2155 5.50 5.50 4.70A 5.90B 5.30 -2.00 1 7.30 2160 ---- ---- 4.40A 4.40A 5.00 -1.80 1 6.80 2165 ---- ---- 4.10A 4.10A 4.60 -1.80 6.40 5 2170 ---- ---- 3.90A 3.90A 4.30 -1.70 6.00 2175 ---- ---- 3.60A 3.60A 4.00 -1.60 3 5.60 2180 ---- ---- 3.40A 3.40A 3.70 -1.60 5.30 2185 ---- ---- 3.20A 3.20A 3.50 -1.40 4.90 2190 ---- ---- 3.00A 3.00A 3.30 -1.30 4.60 2195 ---- ---- 2.80A 2.80A 3.00 -1.40 4.40 2200 ---- ---- 2.60A 2.60A 2.80 -1.30 1 4.10 2205 ---- ---- 2.50A 2.50A 2.70 -1.10 3.80 2210 ---- ---- 2.40A 2.40A 2.50 -1.10 3.60 2215 ---- ---- 2.20A 2.20A 2.30 -1.10 3.40 2220 ---- ---- 2.10A 2.10A 2.20 -1.00 3.20 2225 ---- ---- 2.00A 2.00A 2.00 -1.00 3.00 2230 ---- ---- 1.90A 1.90A 1.90 -.90 2.80 2235 ---- ---- 1.80A 1.80A 1.80 -.90 2.70 2240 ---- ---- 1.70A 1.70A 1.70 -.80 2.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 8 120 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- .40A .40A .30 -.20 2 .50 1805 ---- ---- .40A .40A .40 -.10 .50 1810 ---- ---- .40A .40A .40 -.10 .50 1815 ---- ---- ---- ---- .40 -.10 .50 1820 ---- ---- .50A .50A .50 -.10 .60 1825 ---- ---- .50A .50A .50 -.10 .60 1830 ---- ---- .50A .50A .50 -.10 .60 1835 ---- ---- .60A .60A .60 -.10 .70 1840 ---- ---- .60A .60A .70 UNCH .70 1845 ---- ---- .70A .70A .70 -.10 .80 1850 ---- ---- .70A .70A .80 UNCH 2 .80 1855 ---- ---- .80A .80A .90 UNCH .90 1860 ---- ---- .90A .90A .90 -.10 1.00 1865 ---- ---- .90A .90A 1.00 -.10 1.10 1870 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1875 ---- ---- 1.10A 1.10A 1.30 UNCH 1.30 1880 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1 1885 ---- ---- 1.40A 1.40A 1.60 -.10 1.70 1890 ---- 2.00B 1.60A 1.60A 1.70 -.20 1.90 1895 ---- 2.20B 1.80A 1.80A 2.00 -.10 2.10 1900 ---- 2.50B 2.00A 2.00A 2.20 -.10 2.30 2 1905 ---- 2.90B 2.20A 2.20A 2.50 -.10 2.60 1910 ---- 3.30B 2.50A 2.50A 2.80 -.10 2.90 1915 ---- 3.80B 2.80A 2.80A 3.20 UNCH 3.20 1920 ---- 4.30B 3.20A 3.20A 3.60 UNCH 1 3.60 1925 ---- 4.90B 3.60A 3.60A 4.10 +.10 4.00 1930 ---- 5.60B 4.00A 4.00A 4.60 +.10 4.50 1935 ---- 6.30B 4.50A 4.50A 5.20 +.20 5.00 1940 ---- 7.10B 5.10A 5.10A 5.90 +.30 5.60 1945 ---- 8.00B 5.80A 5.80A 6.70 +.40 6.30 1 1 1950 ---- 9.00B 6.50A 6.50A 7.50 +.50 7.00 12 12 1955 ---- 10.10B 7.30A 7.30A 8.50 +.70 7.80 1 1960 ---- 11.30B 8.20A 8.20A 9.50 +.80 2 8.70 1 2 1965 ---- 12.70B 9.20A 9.20A 10.60 +.90 1 9.70 1970 ---- 14.10B 10.20A 10.20A 11.90 +1.00 2 10.90 18 1975 ---- 15.70B 11.40A 11.40A 13.30 +1.20 12.10 1980 ---- 17.40B 12.80A 12.80A 14.80 +1.40 4 13.40 1 1985 ---- 19.30B 14.20A 14.20A 16.40 +1.50 14.90 1990 ---- 21.20B 15.70A 15.70A 18.20 +1.70 16.50 1 1995 ---- 23.40B 17.40A 17.40A 20.00 +1.90 18.10 4 2 2000 24.00 25.60B 19.10A 24.20B 22.10 +2.10 12 20.00 2005 ---- 28.00B 20.90A 20.90A 24.20 +2.30 2 21.90 2010 ---- 30.50B 22.90A 22.90A 26.50 +2.50 1 24.00 1 1 2015 ---- 33.10B 25.10A 25.10A 28.90 +2.70 1 26.20 2020 ---- 35.80B 27.40A 27.40A 31.40 +2.90 1 28.50 1 1 2025 31.50 38.60B 29.70A 35.70B 34.00 +3.10 5 30.90 9 2030 33.00 41.60B 32.30A 32.30A 36.70 +3.30 5 33.40 3 2 2035 ---- 44.70B 34.90A 34.90A 39.60 +3.50 36.10 2040 ---- 47.80B 37.60A 37.60A 42.50 +3.60 38.90 7 3 2045 ---- 51.10B 40.50A 40.50A 45.60 +3.90 2 41.70 2050 ---- 54.50B 43.40A 43.40A 48.80 +4.10 44.70 2055 ---- 58.00B 46.40A 46.40A 52.00 +4.20 47.80 2060 ---- 61.50B 49.60A 49.60A 55.40 +4.40 51.00 5 5 2065 ---- 65.20B 52.80A 52.80A 58.80 +4.50 54.30 2070 ---- 69.00B 56.20A 56.20A 62.40 +4.70 57.70 2075 ---- 72.70B 59.60A 59.60A 66.00 +4.90 61.10 2080 ---- 76.60B 63.10A 63.10A 69.80 +5.10 64.70 2085 ---- 80.70B 66.70A 66.70A 73.60 +5.30 68.30 2090 ---- 84.70B 70.40A 70.40A 77.50 +5.40 72.10 2095 ---- 88.80B 74.20A 74.20A 81.40 +5.50 75.90 2100 ---- 93.00B 78.10A 78.10A 85.50 +5.70 79.80 2105 ---- 97.20B 82.00A 82.00A 89.60 +5.90 83.70 2110 ---- 101.60B 86.00A 86.00A 93.80 +6.00 87.80 2115 ---- 105.90B 90.00A 90.00A 98.00 +6.10 91.90 2120 ---- 110.30B 94.20A 94.20A 102.30 +6.30 96.00 2125 ---- 114.70B 98.40A 98.40A 106.60 +6.40 100.20 2130 ---- 119.20B 102.60A 102.60A 111.00 +6.60 104.40 2135 ---- 123.70B 106.90A 106.90A 115.50 +6.80 108.70 2140 ---- 128.40B 111.30A 111.30A 120.00 +6.90 113.10 2145 ---- 133.00B 115.70A 115.70A 124.50 +7.00 117.50 2150 ---- 137.50B 120.10A 120.10A 129.00 +7.10 121.90 2155 ---- 142.00B 124.60A 124.60A 133.60 +7.20 126.40 2160 ---- 145.70B 129.20A 129.20A 138.20 +7.30 130.90 2165 ---- 150.30B 133.70A 133.70A 142.90 +7.40 135.50 2170 ---- 155.10B 138.30A 138.30A 147.60 +7.60 140.00 2175 ---- 161.20B 143.00A 143.00A 152.30 +7.60 144.70 2180 ---- 164.50B 147.60A 147.60A 157.00 +7.70 149.30 2185 ---- 169.30B ---- 169.30B 161.70 +7.70 154.00 2190 ---- 174.10B ---- 174.10B 166.50 +7.80 158.70 2195 ---- 178.90B ---- 178.40B 171.30 +7.90 163.40 2200 ---- 185.20B 166.50A 166.50A 176.10 +8.00 168.10 2205 ---- 188.70B ---- 188.40B 180.90 +8.10 172.80 2210 ---- 193.10B ---- 192.50B 185.70 +8.10 177.60 2215 ---- 198.30B ---- 198.30B 190.50 +8.10 182.40 2220 ---- 203.20B ---- 203.20B 195.40 +8.20 187.20 2225 ---- 209.60B 190.50A 190.50A 200.20 +8.20 192.00 2230 ---- 212.70B ---- 212.10B 205.10 +8.30 196.80 2235 ---- 217.60B ---- 217.30B 210.00 +8.40 201.60 2240 ---- 222.50B ---- 222.50B 214.80 +8.30 206.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 35 62 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1835 ---- ---- ---- ---- 191.80 ---- ---- 1840 ---- ---- ---- ---- 186.90 ---- ---- 1845 ---- ---- ---- ---- 182.00 ---- ---- 1850 ---- ---- ---- 167.70A 177.00 ---- ---- 1855 ---- ---- ---- ---- 172.10 ---- ---- 1860 ---- ---- ---- ---- 167.20 ---- ---- 1865 ---- ---- ---- ---- 162.30 ---- ---- 1870 ---- ---- ---- ---- 157.50 ---- ---- 1875 ---- ---- ---- 143.40A 152.60 ---- ---- 1880 ---- ---- ---- ---- 147.80 ---- ---- 1885 ---- ---- ---- ---- 143.00 ---- ---- 1890 ---- ---- ---- ---- 138.20 ---- ---- 1895 ---- ---- ---- ---- 133.50 ---- ---- 1900 ---- ---- ---- 119.90A 128.80 ---- ---- 1905 ---- ---- ---- ---- 124.20 ---- ---- 1910 ---- ---- ---- 110.80A 119.60 ---- ---- 1915 ---- ---- ---- 106.30A 115.10 ---- ---- 1920 ---- ---- ---- 102.00A 110.60 ---- ---- 1925 ---- ---- ---- 97.70A 106.10 ---- ---- 1930 ---- ---- ---- 93.40A 101.70 ---- ---- 1935 ---- ---- ---- 89.20A 97.40 ---- ---- 1940 ---- ---- ---- 85.20A 93.20 ---- ---- 1945 ---- ---- ---- 81.20A 89.00 ---- ---- 1950 ---- ---- ---- 77.30A 84.90 ---- ---- 1955 ---- ---- ---- 73.50A 80.90 ---- ---- 1960 ---- ---- ---- 69.80A 77.00 ---- ---- 1965 ---- ---- ---- 66.30A 73.20 ---- ---- 1970 ---- ---- ---- 62.80A 69.50 ---- ---- 1975 ---- ---- ---- 59.50A 65.90 ---- ---- 1980 ---- ---- ---- 56.30A 62.50 ---- ---- 1985 ---- ---- ---- 53.20A 59.20 ---- ---- 1990 ---- ---- ---- 50.20A 56.10 ---- ---- 1995 ---- ---- ---- 47.40A 53.00 ---- ---- 2000 ---- ---- ---- 44.70A 50.10 ---- ---- 2005 ---- ---- ---- 42.10A 47.30 ---- ---- 2010 ---- ---- ---- 39.60A 44.70 ---- ---- 2015 ---- ---- ---- 37.30A 42.10 ---- ---- 2020 ---- ---- ---- 35.00A 39.60 ---- ---- 2025 39.60 39.60 39.60 39.80B 37.20 ---- 1 ---- 2030 ---- ---- ---- 30.80A 35.00 ---- ---- 2035 ---- ---- ---- 28.90A 32.80 ---- ---- 2040 ---- ---- ---- 27.10A 30.80 ---- ---- 2045 ---- ---- ---- 25.30A 28.90 ---- ---- 2050 ---- ---- ---- 23.70A 27.00 ---- ---- 2055 ---- ---- ---- 22.20A 25.30 ---- ---- 2060 ---- ---- ---- 20.70A 23.70 ---- ---- 2065 ---- ---- ---- 19.30A 22.20 ---- ---- 2070 ---- ---- ---- 18.10A 20.70 ---- ---- 2075 ---- ---- ---- 16.80A 19.30 ---- ---- 2080 ---- ---- ---- 15.70A 18.10 ---- ---- 2085 ---- ---- ---- 14.70A 16.80 ---- ---- 2090 ---- ---- ---- 13.70A 15.70 ---- ---- 2095 ---- ---- ---- 12.70A 14.60 ---- ---- 2100 ---- ---- ---- 11.90A 13.60 ---- ---- 2105 ---- ---- ---- 11.10A 12.70 ---- ---- 2110 ---- ---- ---- 10.30A 11.80 ---- ---- 2115 ---- ---- ---- 9.60A 11.00 ---- ---- 2120 ---- ---- ---- 9.00A 10.30 ---- ---- 2125 ---- ---- ---- 8.40A 9.60 ---- ---- 2130 ---- ---- ---- 7.80A 8.90 ---- ---- 2135 ---- ---- ---- 7.30A 8.30 ---- ---- 2140 ---- ---- ---- 6.80A 7.80 ---- ---- 2145 ---- ---- ---- 6.40A 7.30 ---- ---- 2150 ---- ---- ---- 6.00A 6.80 ---- ---- 2155 ---- ---- ---- 5.60A 6.30 ---- ---- 2160 ---- ---- ---- 5.20A 5.90 ---- ---- 2165 ---- ---- ---- 4.90A 5.50 ---- ---- 2170 ---- ---- ---- 4.60A 5.20 ---- ---- 2175 ---- ---- ---- 4.30A 4.90 ---- ---- 2180 ---- ---- ---- 4.10A 4.50 ---- ---- 2185 ---- ---- ---- 3.80A 4.30 ---- ---- 2190 ---- ---- ---- 3.60A 4.00 ---- ---- 2195 ---- ---- ---- 3.40A 3.70 ---- ---- 2200 ---- ---- ---- 3.20A 3.50 ---- ---- 2205 ---- ---- ---- 3.00A 3.30 ---- ---- 2210 ---- ---- ---- 2.90A 3.10 ---- ---- 2215 ---- ---- ---- 2.70A 2.90 ---- ---- 2220 ---- ---- ---- 2.60A 2.70 ---- ---- 2225 ---- ---- ---- 2.40A 2.60 ---- ---- 2230 ---- ---- ---- 2.30A 2.40 ---- ---- 2235 ---- ---- ---- 2.20A 2.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1835 ---- ---- ---- .70A .80 ---- ---- 1840 ---- ---- ---- .80A .90 ---- ---- 1845 ---- ---- ---- .80A .90 ---- ---- 1850 ---- ---- ---- .90A 1.00 ---- ---- 1855 ---- ---- ---- 1.00A 1.10 ---- ---- 1860 ---- ---- ---- 1.10A 1.20 ---- ---- 1865 ---- ---- ---- 1.20A 1.30 ---- ---- 1870 ---- ---- ---- 1.30A 1.40 ---- ---- 1875 ---- ---- ---- 1.40A 1.60 ---- ---- 1880 1.70 1.70 1.70 1.70 1.70 ---- 1 ---- 1885 ---- ---- ---- 1.70A 1.90 ---- ---- 1890 ---- ---- ---- 1.90A 2.20 ---- ---- 1895 ---- ---- ---- 2.20A 2.40 ---- ---- 1900 2.60 3.20B 2.60 3.20B 2.80 ---- 5 ---- 1905 ---- ---- ---- 2.80A 3.10 ---- ---- 1910 ---- ---- ---- 3.10A 3.50 ---- ---- 1915 ---- ---- ---- 3.50A 4.00 ---- ---- 1920 ---- ---- ---- 3.90A 4.40 ---- ---- 1925 ---- ---- ---- 4.40A 5.00 ---- ---- 1930 ---- ---- ---- 4.90A 5.60 ---- ---- 1935 ---- ---- ---- 5.50A 6.30 ---- ---- 1940 ---- ---- ---- 6.10A 7.00 ---- ---- 1945 ---- ---- ---- 6.90A 7.80 ---- ---- 1950 ---- ---- ---- 7.70A 8.70 ---- ---- 1955 ---- ---- ---- 8.60A 9.70 ---- ---- 1960 ---- ---- ---- 9.50A 10.70 ---- ---- 1965 ---- ---- ---- 10.60A 11.90 ---- ---- 1970 ---- ---- ---- 11.70A 13.20 ---- ---- 1975 ---- ---- ---- 13.00A 14.70 ---- ---- 1980 ---- ---- ---- 14.30A 16.20 ---- ---- 1985 ---- ---- ---- 15.80A 17.90 ---- ---- 1990 ---- ---- ---- 17.40A 19.80 ---- ---- 1995 ---- ---- ---- 19.10A 21.70 ---- ---- 2000 ---- ---- ---- 20.80A 23.80 ---- ---- 2005 ---- ---- ---- 22.70A 26.00 ---- ---- 2010 ---- ---- ---- 24.80A 28.30 ---- ---- 2015 ---- ---- ---- 27.00A 30.70 ---- ---- 2020 ---- ---- ---- 29.30A 33.20 ---- ---- 2025 35.50 35.50 35.50 35.00A 35.80 ---- 1 ---- 2030 ---- ---- ---- 34.20A 38.60 ---- ---- 2035 41.50 41.50 41.50 43.50B 41.40 ---- 1 ---- 2040 43.40 43.40 43.40 46.60B 44.40 ---- 6 ---- 2045 46.40 46.40 46.40 49.80B 47.40 ---- 1 ---- 2050 ---- ---- ---- 45.40A 50.60 ---- ---- 2055 ---- ---- ---- 48.40A 53.80 ---- ---- 2060 ---- ---- ---- 51.60A 57.20 ---- ---- 2065 ---- ---- ---- 54.80A 60.70 ---- ---- 2070 ---- ---- ---- 58.10A 64.20 ---- ---- 2075 ---- ---- ---- 61.50A 67.80 ---- ---- 2080 ---- ---- ---- 65.00A 71.50 ---- ---- 2085 ---- ---- ---- 68.60A 75.30 ---- ---- 2090 ---- ---- ---- 72.20A 79.10 ---- ---- 2095 ---- ---- ---- 75.90A 83.00 ---- ---- 2100 ---- ---- ---- 79.70A 87.00 ---- ---- 2105 ---- ---- ---- 83.60A 91.10 ---- ---- 2110 ---- ---- ---- 87.60A 95.20 ---- ---- 2115 ---- ---- ---- 91.60A 99.40 ---- ---- 2120 ---- ---- ---- 95.60A 103.60 ---- ---- 2125 ---- ---- ---- 99.80A 107.90 ---- ---- 2130 ---- ---- ---- 104.00A 112.20 ---- ---- 2135 ---- ---- ---- 108.20A 116.60 ---- ---- 2140 ---- ---- ---- 112.50A 121.10 ---- ---- 2145 ---- ---- ---- 116.90A 125.50 ---- ---- 2150 ---- ---- ---- 121.30A 130.00 ---- ---- 2155 ---- ---- ---- 125.70A 134.60 ---- ---- 2160 ---- ---- ---- 130.20A 139.20 ---- ---- 2165 ---- ---- ---- 134.70A 143.80 ---- ---- 2170 ---- ---- ---- 139.20A 148.40 ---- ---- 2175 ---- ---- ---- 143.80A 153.10 ---- ---- 2180 ---- ---- ---- 148.40A 157.80 ---- ---- 2185 ---- ---- ---- 153.10A 162.50 ---- ---- 2190 ---- ---- ---- 182.90A 167.20 ---- ---- 2195 ---- ---- ---- 187.60A 171.90 ---- ---- 2200 ---- ---- ---- 167.20A 176.70 ---- ---- 2205 ---- ---- ---- ---- 181.50 ---- ---- 2210 ---- ---- ---- ---- 186.20 ---- ---- 2215 ---- ---- ---- ---- 191.10 ---- ---- 2220 ---- ---- ---- ---- 195.90 ---- ---- 2225 ---- ---- ---- 191.00A 200.70 ---- ---- 2230 ---- ---- ---- ---- 205.50 ---- ---- 2235 ---- ---- ---- ---- 210.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 311.20B 292.90A 311.00B 301.40 -9.20 310.60 1730 ---- 306.20B 288.10A 306.00B 296.40 -9.20 305.60 1735 ---- 301.20B 283.10A 301.00B 291.40 -9.20 300.60 1740 ---- 296.20B 277.90A 296.20B 286.40 -9.20 295.60 1745 ---- 291.20B 273.10A 291.20B 281.40 -9.20 290.60 1750 ---- 286.20B 267.90A 286.00B 276.40 -9.20 285.60 1755 ---- 281.20B 263.10A 281.00B 271.40 -9.20 280.60 1760 ---- 276.20B 257.90A 276.00B 266.40 -9.20 275.60 1765 ---- 271.20B 252.90A 271.00B 261.40 -9.20 270.60 1770 ---- 266.20B 248.10A 266.00B 256.40 -9.20 265.60 1775 ---- 261.20B 242.90A 261.00B 251.40 -9.20 260.60 1780 ---- 256.20B 238.10A 256.00B 246.40 -9.20 255.60 1785 ---- 251.20B 232.90A 251.00B 241.40 -9.20 250.60 1790 ---- 246.20B 228.10A 246.00B 236.40 -9.20 245.60 1795 ---- 241.30B 222.90A 241.00B 231.40 -9.20 240.60 1800 ---- 236.30B 216.80A 236.00B 226.40 -9.20 235.60 1805 ---- 231.30B 213.10A 231.00B 221.40 -9.20 230.60 1810 ---- 226.30B 208.10A 226.00B 216.40 -9.20 225.60 1815 ---- 221.30B 203.00A 221.30B 211.40 -9.20 220.60 1820 ---- 216.30B 198.00A 216.30B 206.40 -9.20 215.60 1825 ---- 212.10B 191.80A 212.10B 201.40 -9.20 210.60 1830 ---- 206.40B 188.00A 206.40B 196.40 -9.20 205.60 1835 ---- 201.30B 183.00A 201.30B 191.50 -9.10 200.60 1840 ---- 196.30B 178.10A 196.30B 186.50 -9.10 195.60 1845 ---- 191.30B 173.00A 191.30B 181.50 -9.10 190.60 1850 ---- 187.10B 166.90A 187.10B 176.50 -9.10 185.60 1855 ---- 181.30B 163.20A 181.30B 171.50 -9.10 180.60 1860 ---- 176.30B 158.20A 176.30B 166.50 -9.10 175.60 1865 ---- 171.30B 153.20A 171.30B 161.50 -9.10 170.60 1870 ---- 166.30B 148.20A 166.30B 156.50 -9.10 165.60 1875 ---- 162.10B 141.90A 162.10B 151.50 -9.10 160.60 1880 ---- 156.30B 138.20A 156.30B 146.50 -9.20 155.70 1885 ---- 151.30B 133.20A 151.30B 141.50 -9.20 150.70 1890 ---- 146.40B 128.20A 146.40B 136.50 -9.20 145.70 1895 ---- 141.30B 123.20A 141.30B 131.50 -9.20 140.70 1900 ---- 137.10B 116.90A 137.10B 126.50 -9.20 135.70 1905 ---- 131.30B 113.00A 131.30B 121.50 -9.20 130.70 1910 ---- 126.30B 108.00A 126.10B 116.50 -9.20 125.70 1915 ---- ---- 103.20A 103.20A 111.50 -9.20 120.70 5 1920 ---- 115.80B 98.10A 98.10A 106.50 -9.20 115.70 2 1925 ---- 112.20B 92.00A 112.20B 101.50 -9.30 110.80 1930 ---- ---- 88.20A 88.20A 96.50 -9.30 105.80 2 1935 ---- ---- 83.00A 83.00A 91.50 -9.30 100.80 6 1940 ---- 96.50B 78.20A 96.50B 86.50 -9.40 95.90 1945 ---- 91.60B 73.10A 91.60B 81.60 -9.30 90.90 1950 ---- 87.30B 67.20A 87.30B 76.60 -9.40 86.00 1 1955 ---- ---- 63.40A 63.40A 71.70 -9.30 81.00 3 1960 ---- ---- 58.50A 58.50A 66.80 -9.30 76.10 1 3 1965 ---- ---- 52.60A 52.60A 62.00 -9.20 71.20 23 1970 ---- ---- 47.90A 47.90A 57.10 -9.20 66.30 10 1975 ---- 62.80B 43.30A 62.80B 52.30 -9.20 61.50 11 1980 ---- 58.00B 38.60A 58.00B 47.50 -9.20 1 56.70 15 1985 ---- 53.20B 34.30A 53.20B 42.80 -9.20 52.00 26 1990 ---- 48.60B 30.00A 48.60B 38.20 -9.20 1 47.40 8 1995 ---- 44.00B 26.00A 44.00B 33.70 -9.20 1 42.90 6 4 2000 ---- 39.60B 22.30A 39.60B 29.50 -9.00 9 38.50 25 56 2005 ---- 35.30B 19.10A 35.30B 25.50 -8.90 9 34.40 12 12 2010 ---- 31.30B 16.10A 31.30B 21.80 -8.70 30.50 6 19 2015 ---- 27.50B 13.40A 27.50B 18.50 -8.30 26.80 23 2020 16.20 24.00B 11.10A 15.70B 15.50 -7.90 6 23.40 11 32 2025 14.90 20.80B 9.10A 11.10B 12.90 -7.50 36 20.40 68 2030 14.20 17.90B 7.40A 9.10B 10.60 -7.00 78 17.60 3 21 2035 12.70 15.40B 6.00A 7.00A 8.60 -6.50 118 15.10 19 28 2040 9.20 13.10B 4.90A 5.70A 6.80 -6.10 285 12.90 19 43 2045 7.40 11.00B 4.00A 4.60B 5.40 -5.50 49 10.90 21 36 2050 8.30 9.30B 3.30A 3.70B 4.30 -4.90 303 9.20 172 768 2055 5.20 7.80B 2.60 2.80B 3.40 -4.30 27 7.70 7 31 2060 5.00 5.00 2.20 2.20 2.70 -3.80 28 6.50 21 33 2065 3.40 3.40 1.80A 1.80A 2.10 -3.30 33 5.40 5 105 2070 ---- ---- 1.40A 1.40A 1.70 -2.80 3 4.50 3 40 2075 2.60 2.80 1.00 1.00 1.30 -2.40 16 3.70 3 6 2080 2.50 2.50 .90A .90A 1.10 -2.00 17 3.10 202 200 2085 1.00 1.00 .70A .70A .90 -1.70 59 2.60 15 67 2090 1.60 1.60 .60A .60A .70 -1.40 7 2.10 4 22 2095 1.30 1.30 .50A .50A .60 -1.20 6 1.80 3 10 2100 1.20 1.20 .30 .30 .50 -1.00 74 1.50 23 77 2105 .30 .30 .20 .20 .40 -.90 19 1.30 2110 .20 .20 .20 .30B .30 -.80 71 1.10 9 305 2115 .40 .40 .30A .30A .20 -.70 12 .90 13 145 2120 .10 .10 .10 .10 .20 -.60 3 .80 3 91 2125 .10 .10 .10 .10 .20 -.50 1 .70 1 2 2130 ---- ---- .10A .10A .10 -.50 .60 53 87 2135 .30 .30 .10A .10A .10 -.40 10 .50 15 15 2140 ---- ---- .10A .10A .10 -.40 1 .50 2145 .30 .30 .10A .10A .10 -.30 6 .40 2150 .10 .10 .10 .10 .10 -.30 5 .40 9 268 2155 ---- ---- .10A .10A .10 -.20 .30 1 1 2160 .30 .30 .10A .10A .10 -.20 6 .30 2165 ---- ---- .10A .10A .10 -.20 .30 2 3 2170 ---- ---- .10A .10A .10 -.10 .20 2175 ---- ---- .10A .10A .10 -.10 .20 2180 ---- ---- .10A .10A .10 -.10 .20 2185 ---- ---- .10A .10A .10 -.10 .20 3 3 2190 ---- ---- .10A .10A .10 -.10 .20 1 1 2195 ---- ---- .10A .10A .10 -.10 .20 2200 ---- ---- .10A .10A .10 -.10 .20 1 7 2205 ---- ---- .10A .10A .10 -.10 .20 2 2 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 20 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1300 694 2766 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 1865 ---- ---- ---- ---- .10 UNCH .10 12 1870 ---- ---- ---- ---- .10 UNCH .10 13 1875 ---- ---- ---- ---- .10 UNCH .10 35 1880 ---- ---- ---- ---- .10 UNCH .10 10 1885 ---- ---- ---- ---- .10 UNCH .10 28 1890 ---- ---- ---- ---- .10 UNCH .10 4 1895 ---- ---- ---- ---- .10 UNCH .10 1900 .10 .10 .10 .10 .10 UNCH 4 .10 40 1905 ---- ---- ---- ---- .10 UNCH .10 21 1910 .10 .10 .10 .10 .10 -.10 1 .20 13 1915 ---- ---- .10A .10A .10 -.10 2 .20 2 9 1920 ---- ---- .10A .10A .10 -.10 .20 17 1925 ---- ---- .10A .10A .10 -.10 .20 5 14 1930 .10 .10 .10 .10 .10 -.10 3 .20 13 1935 .10 .10 .10 .10 .10 -.20 1 .30 9 1940 ---- ---- ---- ---- .10 -.20 2 .30 1 27 1945 .20 .20 .20 .20 .20 -.10 2 .30 1 12 1950 .40 .40 .30 .30 .30 -.10 208 .40 8 35 1955 .30 .30 .30 .30 .40 -.10 17 .50 11 1960 .40 .40 .40 .40 .50 UNCH 32 .50 1 5 1965 .50 .50 .50 .50 .60 UNCH 19 .60 1 760 1970 .60 .90B .60 .60 .70 -.10 11 .80 22 1975 1.00 1.20B .70A .90 .90 UNCH 63 .90 373 99 1980 1.10 1.60B .90A 1.30 1.10 UNCH 196 1.10 101 101 1985 1.10 2.20B 1.00 1.50B 1.40 UNCH 59 1.40 8 70 1990 1.40 2.90B 1.40 2.00B 1.80 UNCH 57 1.80 110 101 1995 1.80 3.90B 1.80 2.70B 2.40 +.10 116 2.30 8 18 2000 2.60 5.30 2.20A 3.70B 3.10 +.10 98 3.00 35 264 2005 6.00 6.90B 3.00A 4.90B 4.10 +.30 7 3.80 10 11 2010 6.70 8.90B 3.70 6.60B 5.40 +.50 64 4.90 22 27 2015 6.30 11.30B 5.00A 8.60B 7.10 +.90 14 6.20 43 38 2020 8.30 13.90B 6.40A 11.00B 9.10 +1.30 154 7.80 27 41 2025 11.80 16.90B 8.20A 13.00 11.50 +1.70 148 9.80 141 105 2030 13.50 20.20B 10.20A 20.20B 14.20 +2.20 49 12.00 117 111 2035 18.50 23.90B 12.60A 20.10B 17.20 +2.70 7 14.50 2 18 2040 ---- 27.80B 15.30A 15.30A 20.40 +3.10 17.30 11 10 2045 21.00 31.80B 18.30A 19.80A 24.00 +3.70 3 20.30 16 13 2050 25.00 36.10B 21.60A 31.70B 27.90 +4.30 4 23.60 2055 ---- 40.50B 25.00A 25.00A 32.00 +4.90 27.10 6 2060 ---- 45.00B 28.80A 28.80A 36.30 +5.50 30.80 3 2065 ---- 49.60B 32.80A 32.80A 40.70 +5.90 34.80 2070 38.90 54.40B 37.00A 54.40B 45.30 +6.50 2 38.80 2075 ---- 59.10B 41.30A 41.30A 49.90 +6.80 43.10 2080 ---- 63.90B 45.70A 45.70A 54.70 +7.20 47.50 2 2085 ---- 67.20B 50.20A 50.20A 59.40 +7.50 51.90 2090 ---- 72.80B 54.90A 54.90A 64.30 +7.80 56.50 1 2095 ---- 77.50B 59.50A 59.50A 69.10 +7.90 61.20 2100 ---- 83.50B 64.30A 64.30A 74.00 +8.10 65.90 2105 ---- 87.10B 69.10A 69.10A 78.90 +8.20 70.70 2110 ---- 92.30B 74.10A 74.10A 83.90 +8.40 75.50 2115 ---- 97.20B 78.90A 78.90A 88.80 +8.50 80.30 2120 ---- 102.20B 84.40A 84.40A 93.80 +8.60 85.20 2125 ---- 108.30B 88.60A 88.60A 98.70 +8.70 90.00 2130 ---- 112.20B 94.10A 94.10A 103.70 +8.70 95.00 2135 ---- 117.00B 99.10A 99.10A 108.70 +8.80 99.90 2140 ---- 122.00B 104.10A 104.10A 113.70 +8.90 104.80 2145 ---- 127.20B 108.90A 108.90A 118.70 +9.00 109.70 2150 ---- 133.30B 113.30A 113.30A 123.70 +9.00 114.70 2155 ---- 137.10B 119.00A 119.00A 128.70 +9.00 119.70 2160 ---- 142.10B 123.90A 123.90A 133.70 +9.10 124.60 2165 ---- 147.00B 128.80A 128.80A 138.70 +9.10 129.60 2170 ---- 152.00B 133.90A 133.90A 143.70 +9.10 134.60 2175 ---- 158.20B 138.10A 138.10A 148.70 +9.10 139.60 2180 ---- 162.00B 143.90A 143.90A 153.70 +9.10 144.60 2185 ---- 166.90B 148.80A 148.80A 158.70 +9.20 149.50 2190 ---- 171.90B 153.90A 153.90A 163.70 +9.20 154.50 2195 ---- 176.90B 158.90A 158.90A 168.70 +9.20 159.50 2200 ---- 183.20B 163.00A 163.00A 173.70 +9.20 164.50 2205 ---- 186.90B 168.80A 168.80A 178.70 +9.20 169.50 2210 ---- 191.90B 173.90A 173.90A 183.70 +9.20 174.50 2215 ---- 196.90B 178.90A 178.90A 188.70 +9.30 179.40 2220 ---- 201.90B 183.80A 183.80A 193.70 +9.30 184.40 2225 ---- 208.20B 188.00A 188.00A 198.60 +9.20 189.40 2230 ---- 211.90B 193.90A 193.90A 203.60 +9.20 194.40 2235 ---- 216.90B 198.80A 198.80A 208.60 +9.20 199.40 2240 ---- 221.90B 203.80A 203.80A 213.60 +9.20 204.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1343 1043 2240 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 295.70B 278.00A 278.00A 286.40 -9.20 295.60 1 1745 ---- 291.30B 273.00A 291.30B 281.40 -9.20 290.60 1750 ---- 286.40B 268.10A 286.40B 276.40 -9.20 285.60 1755 ---- 281.40B 263.20A 281.40B 271.40 -9.20 280.60 1760 ---- 276.40B 258.00A 276.40B 266.40 -9.20 275.60 1765 ---- 271.40B 253.20A 271.40B 261.40 -9.20 270.60 1770 ---- 266.30B 248.20A 266.30B 256.40 -9.20 265.60 1775 ---- 262.10B 241.80A 262.10B 251.40 -9.20 260.60 1780 ---- 256.30B 238.20A 256.30B 246.40 -9.20 255.60 1785 ---- 251.30B 233.20A 251.30B 241.40 -9.20 250.60 1790 ---- 246.30B 228.20A 246.30B 236.40 -9.20 245.60 1795 ---- 241.30B 223.20A 241.30B 231.40 -9.20 240.60 1800 ---- 237.10B 216.90A 237.10B 226.40 -9.20 235.60 1805 ---- 231.30B 213.20A 231.30B 221.40 -9.20 230.60 1810 ---- 226.30B 208.20A 226.30B 216.40 -9.20 225.60 1815 ---- 221.30B 203.20A 221.30B 211.40 -9.20 220.60 1820 ---- 216.30B 198.20A 216.30B 206.40 -9.20 215.60 1825 ---- 212.10B 191.90A 212.10B 201.40 -9.20 210.60 1830 ---- 206.30B 188.20A 206.30B 196.40 -9.20 205.60 1835 ---- 201.30B 183.20A 201.30B 191.40 -9.30 200.70 1840 ---- 196.30B 178.20A 196.30B 186.40 -9.30 195.70 1845 ---- 191.40B 173.00A 191.40B 181.40 -9.30 190.70 1850 ---- 187.10B 166.90A 187.10B 176.40 -9.30 185.70 1855 ---- 181.30B 163.20A 181.10B 171.40 -9.30 180.70 1860 ---- 176.30B 158.00A 176.30B 166.40 -9.30 175.70 1865 ---- 171.30B 153.00A 171.00B 161.40 -9.30 170.70 1870 ---- 166.30B 148.10A 166.30B 156.40 -9.30 165.70 1875 ---- 162.20B 142.00A 162.20B 151.40 -9.40 160.80 1880 ---- 156.50B 138.10A 156.50B 146.50 -9.30 155.80 1885 ---- 151.40B 133.30A 151.40B 141.50 -9.30 150.80 1890 ---- 146.40B 128.10A 146.40B 136.50 -9.30 145.80 1895 ---- ---- 123.00A 123.00A 131.60 -9.20 140.80 1 1900 ---- 137.30B 117.10A 137.20B 126.60 -9.30 135.90 1 1905 ---- 131.60B 113.10A 131.60B 121.60 -9.30 130.90 1910 ---- 126.60B 108.30A 126.60B 116.70 -9.20 125.90 1915 ---- 121.60B 103.20A 121.60B 111.70 -9.30 121.00 1920 ---- 116.70B 98.70A 116.70B 106.80 -9.20 116.00 1925 ---- 112.40B 92.50A 112.40B 101.90 -9.20 111.10 1930 ---- 106.80B 88.60A 106.80B 96.90 -9.30 106.20 1935 ---- 101.90B 83.60A 101.90B 92.10 -9.20 101.30 1940 ---- ---- 77.90A 77.90A 87.20 -9.20 96.40 1 1945 ---- 92.10B 73.10A 92.10B 82.30 -9.20 91.50 1950 ---- 87.90B 68.40A 87.90B 77.50 -9.20 86.70 2 1955 ---- 83.10B 63.70A 83.10B 72.70 -9.20 81.90 1960 ---- 78.30B 59.20A 78.30B 68.00 -9.10 77.10 3 1965 ---- 73.60B 54.80A 73.60B 63.40 -9.00 72.40 1970 ---- 69.00B 50.40A 68.90B 58.80 -9.00 67.80 2 1975 ---- 64.40B 46.20A 64.40B 54.40 -8.90 63.30 1 1 1980 ---- 59.90B 42.20A 59.90B 50.10 -8.70 1 58.80 2 1985 ---- 55.50B 38.30A 55.50B 45.90 -8.60 54.50 1990 ---- 51.30B 34.70A 51.30B 41.90 -8.40 1 50.30 5 1995 ---- 47.20B 31.20A 47.20B 38.10 -8.20 46.30 4 2000 ---- 43.20B 28.00A 43.20B 34.50 -8.00 42.50 27 2005 ---- 39.40B 25.00A 39.40B 31.10 -7.80 38.90 2 2010 26.20 35.90B 22.30A 24.90A 28.00 -7.40 12 35.40 2015 23.20 32.50B 19.80A 27.60B 25.00 -7.10 5 32.10 29 2020 24.30 29.30B 17.50A 22.30B 22.30 -6.80 14 29.10 5 20 2025 21.60 26.40B 15.40A 17.90B 19.80 -6.40 107 26.20 15 2030 16.00 23.80B 13.40A 15.30A 17.50 -6.10 89 23.60 8 2035 18.90 21.30B 11.70A 13.40A 15.40 -5.70 46 21.10 7 14 2040 10.40 19.00B 10.20A 11.70A 13.40 -5.40 41 18.80 119 118 2045 13.10 13.10 8.90A 8.90A 11.70 -5.10 13 16.80 2 25 2050 9.10 9.50 7.70A 9.50B 10.10 -4.80 5 14.90 45 252 2055 8.60 8.60 6.70A 7.60A 8.80 -4.40 16 13.20 21 106 2060 7.20 7.20 5.70A 6.50A 7.50 -4.20 2 11.70 11 12 2065 8.70 8.70 5.00A 5.00A 6.50 -3.80 2 10.30 13 13 2070 5.50 5.50 4.30A 4.90A 5.60 -3.50 4 9.10 14 27 2075 ---- ---- 3.80A 3.80A 4.80 -3.20 8.00 1 15 2080 4.00 4.00 3.30A 3.60A 4.10 -2.90 2 7.00 1 3 2085 ---- ---- 2.80A 2.80A 3.50 -2.70 6.20 300 2090 3.10 3.10 2.50A 3.60B 3.00 -2.40 1 5.40 1 2 2095 4.10 4.10 2.20 3.10B 2.60 -2.20 9 4.80 2 2 2100 2.50 2.50 1.90 2.00A 2.20 -2.00 14 4.20 1 170 2105 ---- ---- 1.70A 1.70A 1.90 -1.80 1 3.70 517 2110 ---- ---- 1.50A 1.50A 1.70 -1.60 1 3.30 11 14 2115 ---- ---- 1.30A 1.30A 1.50 -1.40 2.90 17 2120 ---- ---- 1.10A 1.10A 1.30 -1.20 2.50 2 2125 ---- ---- 1.00A 1.00A 1.10 -1.20 1 2.30 12 17 2130 ---- ---- .90A .90A 1.00 -1.00 2.00 12 2135 ---- ---- .80A .80A .80 -1.00 1.80 48 2140 ---- ---- .70A .70A .70 -.90 1.60 5 2145 ---- ---- .60A .60A .70 -.70 1.40 2150 .50 .60 .50 .50A .60 -.70 14 1.30 3 13 2155 .50 .50 .50 .50 .50 -.70 1 1.20 2160 ---- ---- .40A .40A .50 -.50 1.00 1 2165 ---- ---- .40A .40A .40 -.50 .90 2170 ---- ---- .40A .40A .40 -.50 .90 5 2175 ---- ---- .30A .30A .30 -.50 .80 2 1 2180 ---- ---- .30A .30A .30 -.40 .70 2185 .20 .20 .20 .20 .30 -.30 10 .60 2190 .30 .30 .30 .30 .20 -.40 1 .60 9 10 2195 ---- ---- .30A .30A .20 -.30 .50 2200 ---- ---- .30A .30A .20 -.30 .50 5 25 2205 ---- ---- .20A .20A .20 -.30 .50 2210 ---- ---- .20A .20A .20 -.20 .40 2215 ---- ---- .20A .20A .20 -.20 .40 2220 ---- ---- .20A .20A .10 -.30 .40 2225 ---- ---- .20A .20A .10 -.20 .30 2230 ---- ---- .20A .20A .10 -.20 .30 2235 ---- ---- .20A .20A .10 -.20 .30 2240 ---- ---- .20A .20A .10 -.20 15 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 428 286 1870 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 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 1855 ---- ---- ---- ---- .10 -.10 15 .20 30 1860 ---- ---- ---- ---- .10 -.10 .20 2 1865 ---- ---- ---- ---- .10 -.10 2 .20 1870 ---- ---- ---- ---- .10 -.10 .20 5 1875 .20 .20 .20 .20 .10 -.10 6 .20 6 1880 ---- ---- .20A .20A .10 -.20 .30 19 1885 ---- ---- .20A .20A .20 -.10 .30 1890 ---- ---- .20A .20A .20 -.10 .30 4 1895 ---- ---- ---- ---- .20 -.10 .30 1 1900 .30 .30 .30 .30 .30 UNCH 11 .30 8 1905 ---- ---- .30A .30A .30 -.10 .40 1910 ---- ---- ---- ---- .30 -.10 .40 5 1915 ---- ---- ---- ---- .40 UNCH .40 21 1920 ---- ---- ---- ---- .40 -.10 .50 350 1925 ---- ---- .50A .50A .50 -.10 .60 10 11 1930 ---- ---- ---- ---- .60 UNCH .60 1 1935 ---- ---- .60A .60A .70 UNCH .70 4 1940 ---- .90B .70A .70A .80 UNCH .80 57 1945 ---- 1.10B .80A .80A 1.00 UNCH 1 1.00 63 1950 1.00 1.40 .90A 1.10 1.20 UNCH 33 1.20 4 24 1955 1.00 1.70B 1.00 1.70B 1.40 UNCH 1 1.40 1 3 1960 1.60 2.10B 1.30A 1.70B 1.70 +.10 2 1.60 1 5 1965 ---- 2.70B 1.60A 2.70B 2.00 +.10 49 1.90 1 9 1970 ---- 3.40B 1.90A 1.90A 2.50 +.20 2 2.30 4 25 1975 3.10 4.10B 2.30A 3.00A 3.00 +.30 3 2.70 34 1980 3.80 5.10B 2.80A 4.10 3.70 +.40 62 3.30 2 258 1985 5.00 6.20B 3.40A 5.00 4.50 +.60 2 3.90 1 3 1990 4.40 7.50B 4.10A 5.10A 5.50 +.70 4 4.80 2 7 1995 5.70 9.00B 5.00A 6.10A 6.70 +.90 22 5.80 2 3 2000 9.10 10.80B 6.00A 9.10B 8.10 +1.20 47 6.90 8 9 2005 7.70 12.80B 7.20A 8.80A 9.70 +1.40 57 8.30 8 2010 10.20 15.10B 8.50A 10.50A 11.60 +1.80 45 9.80 8 2015 15.70 17.60B 10.10A 12.30A 13.60 +2.00 10 11.60 3 11 2020 12.20 20.30B 11.80 17.80B 15.90 +2.40 237 13.50 30 11 2025 16.00 23.10B 14.00A 20.40B 18.40 +2.80 120 15.60 62 61 2030 21.40 26.20B 16.30A 23.30B 21.10 +3.10 21 18.00 32 32 2035 20.30 29.50B 18.80A 26.40B 24.00 +3.50 16 20.50 21 39 2040 25.40 33.00B 21.50A 33.00B 27.00 +3.80 2 23.20 13 11 2045 ---- 36.70B 24.40A 24.40A 30.30 +4.10 1 26.20 78 77 2050 ---- 40.50B 27.40A 27.40A 33.70 +4.40 29.30 2055 ---- 44.50B 30.70A 30.70A 37.30 +4.70 32.60 2060 ---- 48.60B 34.10A 34.10A 41.10 +5.00 36.10 18 2065 ---- 52.80B 37.70A 37.70A 45.10 +5.40 39.70 2070 ---- 57.10B 41.50A 41.50A 49.10 +5.60 1 43.50 2075 ---- 61.60B 45.40A 45.40A 53.30 +5.90 47.40 2080 ---- 66.10B 49.40A 49.40A 57.70 +6.30 51.40 2085 ---- 70.70B 53.60A 53.60A 62.10 +6.60 55.50 2090 ---- 75.30B 57.90A 57.90A 66.60 +6.80 59.80 2095 ---- 80.00B 62.30A 62.30A 71.20 +7.10 64.10 2100 ---- 84.70B 66.70A 66.70A 75.80 +7.30 68.50 2105 ---- 89.60B 71.30A 71.30A 80.50 +7.50 73.00 2110 ---- 94.40B 75.80A 75.80A 85.20 +7.60 77.60 2115 ---- 99.00B 80.50A 80.50A 90.00 +7.80 82.20 2120 ---- 103.20B 85.20A 85.20A 94.80 +7.90 86.90 2125 ---- 108.90B 89.90A 89.90A 99.60 +8.00 91.60 2130 ---- 112.80B 94.70A 94.70A 104.50 +8.20 96.30 2135 ---- 117.80B 99.50A 99.50A 109.40 +8.30 101.10 2140 ---- 122.60B 104.30A 104.30A 114.30 +8.40 105.90 2145 ---- 127.70B 109.30A 109.30A 119.20 +8.40 110.80 2150 ---- 133.60B 114.00A 114.00A 124.10 +8.50 115.60 2155 ---- 137.60B 119.70A 119.70A 129.00 +8.50 120.50 2160 ---- 142.40B 124.60A 124.60A 134.00 +8.60 125.40 2165 ---- 147.50B 129.40A 129.40A 138.90 +8.60 130.30 2170 ---- 152.50B 134.50A 134.50A 143.90 +8.70 135.20 2175 ---- 158.40B 138.60A 138.60A 148.90 +8.80 140.10 2180 ---- 162.20B 144.30A 144.30A 153.80 +8.80 145.00 2185 ---- 167.40B 149.30A 149.30A 158.80 +8.80 150.00 2190 ---- 172.40B 154.20A 154.20A 163.80 +8.90 154.90 2195 ---- 177.30B 159.20A 159.20A 168.70 +8.90 159.80 2200 ---- 183.30B 163.40A 163.40A 173.70 +8.90 164.80 2205 ---- 187.10B 169.00A 169.00A 178.70 +8.90 169.80 2210 ---- 192.00B 174.10A 174.10A 183.70 +9.00 174.70 2215 ---- 197.00B 179.00A 179.00A 188.70 +9.00 179.70 2220 ---- 202.00B 184.00A 184.00A 193.70 +9.00 184.70 2225 ---- 208.30B 188.20A 188.20A 198.60 +9.00 189.60 2 2 2230 ---- 212.20B 194.00A 194.00A 203.60 +9.00 194.60 2235 ---- 217.20B 198.80A 198.80A 208.60 +9.00 199.60 2240 ---- 222.20B 204.00A 204.00A 213.60 +9.00 204.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 772 277 1558 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 276.10B 258.10A 275.90B 266.50 -9.10 275.60 1765 ---- 271.10B 253.30A 270.90B 261.50 -9.10 270.60 1770 ---- 266.10B 248.30A 265.90B 256.50 -9.10 265.60 1775 ---- 262.10B 241.80A 262.10B 251.50 -9.10 260.60 1780 ---- 256.10B 238.30A 255.90B 246.50 -9.10 255.60 1785 ---- 251.20B 233.50A 251.20B 241.50 -9.10 250.60 1790 ---- 246.20B 228.30A 246.20B 236.50 -9.10 245.60 1795 ---- 241.20B 223.50A 241.20B 231.50 -9.10 240.60 1800 ---- 237.10B 216.90A 237.10B 226.50 -9.10 235.60 1805 ---- 231.20B 213.10A 231.20B 221.50 -9.10 230.60 1810 ---- 226.20B 208.30A 226.20B 216.50 -9.10 225.60 1815 ---- 221.20B 203.30A 221.20B 211.50 -9.10 220.60 1820 ---- 216.20B 198.30A 216.20B 206.50 -9.10 215.60 1825 ---- 212.10B 191.90A 212.10B 201.50 -9.20 210.70 1830 ---- 206.30B 188.20A 206.30B 196.50 -9.20 205.70 1835 ---- 201.30B 183.20A 201.30B 191.50 -9.20 200.70 1840 ---- 196.30B 178.20A 196.00B 186.50 -9.20 195.70 1845 ---- 191.30B 173.20A 191.00B 181.50 -9.20 190.70 1850 ---- 187.20B 167.00A 187.20B 176.50 -9.20 185.70 1855 ---- 181.30B 163.40A 181.30B 171.50 -9.20 180.70 1860 ---- 176.30B 158.40A 176.30B 166.50 -9.30 175.80 1865 ---- 171.30B 153.40A 171.30B 161.50 -9.30 170.80 1870 ---- 166.40B 148.20A 166.40B 156.50 -9.30 165.80 1875 ---- 162.20B 142.10A 162.20B 151.60 -9.20 160.80 1880 ---- 156.40B 138.40A 156.40B 146.60 -9.30 155.90 1885 ---- 151.50B 133.30A 151.50B 141.70 -9.20 150.90 1890 ---- 146.60B 128.50A 146.60B 136.70 -9.30 146.00 1895 ---- 141.60B 123.60A 141.60B 131.80 -9.20 141.00 1900 ---- 137.40B 117.40A 137.40B 126.90 -9.20 136.10 1905 ---- 131.70B 113.60A 131.70B 121.90 -9.20 131.10 1910 ---- 126.80B 108.80A 126.80B 117.00 -9.20 126.20 1915 ---- 121.90B 103.80A 121.90B 112.10 -9.20 121.30 1920 ---- 117.00B 99.10A 117.00B 107.20 -9.20 116.40 1925 ---- 112.80B 93.10A 112.80B 102.40 -9.10 111.50 1930 ---- 107.20B 88.30A 107.20B 97.50 -9.20 106.70 1935 ---- 102.40B 83.70A 102.40B 92.70 -9.20 101.90 1940 ---- 98.20B 79.00A 98.20B 88.00 -9.10 97.10 1945 ---- 93.50B 74.50A 93.50B 83.30 -9.10 92.40 1950 ---- 88.80B 69.90A 88.80B 78.60 -9.10 87.70 1955 ---- 84.10B 65.60A 84.10B 74.10 -8.90 83.00 1960 ---- 79.50B 61.30A 79.50B 69.60 -8.90 78.50 2 1965 ---- 75.00B 57.20A 75.00B 65.20 -8.80 74.00 1970 ---- 70.60B 53.20A 70.60B 61.00 -8.60 69.60 1975 ---- 66.30B 49.30A 66.30B 56.90 -8.40 8 65.30 8 1980 ---- 62.10B 45.50A 62.10B 52.90 -8.30 61.20 2 1985 ---- 58.00B 42.00A 58.00B 49.00 -8.20 57.20 2 1990 ---- 54.00B 38.70A 54.00B 45.40 -7.90 53.30 1 1995 ---- 50.20B 35.50A 50.20B 41.90 -7.60 49.50 2 2000 ---- 46.60B 32.40A 46.60B 38.60 -7.40 9 46.00 18 2005 ---- 43.10B 29.60A 43.10B 35.40 -7.20 1 42.60 19 2010 27.00 39.70B 27.00 35.10B 32.50 -6.80 1 39.30 1 2015 ---- 36.60B 24.50A 36.60B 29.70 -6.60 2 36.30 4 2020 ---- 33.70B 22.20A 33.70B 27.00 -6.40 33.40 1 2025 ---- 30.90B 20.00A 30.90B 24.50 -6.20 30.70 1 2030 ---- 28.40B 18.10A 28.40B 22.20 -5.90 28.10 1 2035 ---- 25.90B 16.20A 25.90B 20.10 -5.60 25.70 2040 ---- 23.60B 14.60A 23.60B 18.10 -5.40 23.50 2 4 2045 ---- 21.50B 13.00A 21.50B 16.20 -5.20 21.40 1 4 2050 ---- ---- 11.60A 11.60A 14.50 -5.00 19.50 1 13 2055 11.10 11.10 10.40A 14.50B 13.00 -4.60 5 17.60 10 2060 ---- ---- 9.20A 9.20A 11.60 -4.40 16.00 9 2065 ---- ---- 8.20A 8.20A 10.30 -4.10 14.40 2070 ---- ---- 7.30A 7.30A 9.20 -3.80 13.00 4 15 2075 ---- ---- 6.50A 6.50A 8.10 -3.60 11.70 15 2080 ---- ---- 5.80A 5.80A 7.20 -3.30 10.50 1 2085 ---- ---- 5.10A 5.10A 6.40 -3.10 9.50 5 12 2090 ---- ---- 4.60A 4.60A 5.70 -2.80 8.50 5 2095 ---- ---- 4.10A 4.10A 5.00 -2.60 7.60 16 2100 ---- ---- 3.60A 3.60A 4.40 -2.40 1 6.80 4 181 2105 ---- ---- 3.30A 3.30A 3.90 -2.20 6.10 150 2110 ---- ---- 3.00A 3.00A 3.50 -2.00 5.50 2115 ---- ---- 2.70A 2.70A 3.10 -1.90 5.00 1 2120 ---- ---- 2.40A 2.40A 2.70 -1.80 4.50 2125 ---- ---- 2.20A 2.20A 2.40 -1.70 4.10 10 11 2130 ---- ---- 2.00A 2.00A 2.20 -1.50 3.70 1 2135 ---- ---- 1.80A 1.80A 1.90 -1.40 3.30 2140 ---- ---- 1.60A 1.60A 1.70 -1.40 3.10 2145 ---- ---- 1.40A 1.40A 1.50 -1.30 2.80 2150 1.50 1.50 1.30A 1.60B 1.40 -1.20 4 2.60 10 2155 ---- ---- 1.10A 1.10A 1.20 -1.10 2.30 2160 1.00 1.00 1.00 1.30B 1.10 -1.00 2 2.10 2165 ---- ---- .90A .90A 1.00 -1.00 2.00 2170 ---- ---- .80A .80A .90 -.90 1.80 1 2175 ---- ---- .80A .80A .80 -.90 1.70 5 2180 ---- ---- .70A .70A .80 -.70 10 1.50 2185 ---- ---- .60A .60A .70 -.70 1.40 2190 ---- ---- .60A .60A .60 -.70 1.30 2195 ---- ---- .60A .60A .60 -.60 1.20 2200 ---- ---- .50A .50A .50 -.60 3 1.10 6 2205 ---- ---- .50A .50A .50 -.50 1.00 2210 ---- ---- .50A .50A .50 -.40 .90 2215 ---- ---- .40A .40A .40 -.50 .90 3 2220 ---- ---- .40A .40A .40 -.40 .80 2225 ---- ---- .40A .40A .40 -.30 .70 2230 ---- ---- .40A .40A .30 -.40 .70 2235 ---- ---- .30A .30A .30 -.30 .60 2240 ---- ---- .30A .30A .30 -.30 10 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 27 535 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- ---- .20 +.10 10 .10 1765 ---- ---- ---- ---- .20 +.10 .10 1770 ---- ---- ---- ---- .20 +.10 .10 1775 ---- ---- ---- ---- .20 +.10 .10 1780 ---- ---- ---- ---- .20 +.10 .10 1785 ---- ---- ---- ---- .20 +.10 .10 1790 ---- ---- ---- ---- .20 +.10 .10 1795 ---- ---- ---- ---- .20 +.10 .10 1800 ---- ---- ---- ---- .20 +.10 .10 6 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 UNCH .20 1 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- .20A .20A .20 -.10 .30 1850 ---- ---- .20A .20A .20 -.10 .30 11 1855 ---- ---- ---- ---- .20 -.10 .30 1860 ---- ---- ---- ---- .20 -.10 .30 3 1865 ---- ---- ---- ---- .20 -.10 .30 2 1870 ---- ---- .30A .30A .30 -.10 .40 1875 ---- ---- .30A .30A .30 -.10 .40 2 1880 ---- ---- ---- ---- .30 -.10 .40 3 1885 ---- ---- .40A .40A .40 -.10 .50 1 1 1890 .40 .40 .40 .40 .40 -.10 5 .50 1895 ---- ---- .50A .50A .50 -.10 .60 1900 .60 .60 .50 .50 .60 UNCH 15 .60 3 19 1905 ---- ---- .60A .60A .60 -.10 .70 1910 ---- ---- .60A .60A .70 UNCH .70 1915 ---- ---- .70A .70A .80 UNCH 1 .80 1 59 1920 .90 .90 .80A .80A .90 UNCH 4 .90 3 1925 ---- ---- .90A .90A 1.10 UNCH 1.10 1930 ---- 1.30B 1.00A 1.00A 1.20 UNCH 1.20 7 1935 ---- 1.60B 1.10A 1.10A 1.40 UNCH 1.40 1 1940 ---- 2.00B 1.30A 1.30A 1.70 +.10 1.60 14 1945 ---- 2.40B 1.60A 1.60A 2.00 +.10 1.90 1 1950 ---- 2.90B 1.80A 1.80A 2.30 +.10 2.20 11 1955 ---- 3.60B 2.20A 3.60B 2.80 +.30 2.50 1960 ---- 4.30B 2.60A 2.60A 3.30 +.30 1 3.00 2 1965 3.40 5.10B 3.00A 3.70A 3.90 +.40 200 3.50 1 1970 ---- 6.10B 3.60A 3.60A 4.70 +.60 4.10 4 1975 4.60 7.20B 4.20A 4.20A 5.50 +.70 2 4.80 2 6 1980 7.30 8.40B 5.00A 6.10A 6.50 +.80 5 5.70 17 1985 8.70 9.80B 5.90A 9.80B 7.70 +1.10 1 6.60 1 1990 ---- 11.50B 6.90A 6.90A 9.00 +1.30 7.70 1995 ---- 13.20B 8.10A 8.10A 10.50 +1.50 9.00 2000 ---- 15.20B 9.40A 9.40A 12.20 +1.80 10.40 3 7 2005 ---- 17.40B 10.90A 10.90A 14.10 +2.10 12.00 2010 19.50 19.70B 12.50A 19.70B 16.10 +2.30 1 13.80 2 2015 14.80 22.30B 14.40A 22.30B 18.30 +2.60 1 15.70 1 1 2020 ---- 25.00B 16.40A 16.40A 20.60 +2.80 17.80 4 1 2025 22.30 27.80B 18.60A 25.00B 23.10 +3.00 1 20.10 2030 ---- 30.80B 21.00A 21.00A 25.80 +3.30 22.50 1 4 2035 28.50 34.00B 23.50A 34.00B 28.70 +3.60 3 25.10 5 4 2040 ---- 37.30B 26.20A 26.20A 31.70 +3.80 27.90 16 8 2045 ---- 40.80B 29.00A 29.00A 34.80 +4.00 30.80 12 2050 ---- 44.40B 32.00A 32.00A 38.10 +4.30 33.80 2055 ---- 48.20B 35.10A 35.10A 41.60 +4.60 37.00 2060 ---- 52.00B 38.40A 38.40A 45.20 +4.90 40.30 2065 ---- 56.00B 41.90A 41.90A 48.90 +5.10 43.80 2070 ---- 60.10B 45.40A 45.40A 52.70 +5.30 47.40 2075 ---- 64.30B 49.10A 49.10A 56.70 +5.60 51.10 2080 ---- 68.60B 52.90A 52.90A 60.80 +5.90 54.90 2085 ---- 72.90B 56.90A 56.90A 64.90 +6.10 58.80 2090 ---- 77.40B 60.90A 60.90A 69.20 +6.40 62.80 2095 ---- 81.90B 65.10A 65.10A 73.50 +6.60 66.90 2100 ---- 86.40B 69.30A 69.30A 78.00 +6.80 71.20 2105 ---- 91.00B 73.60A 73.60A 82.40 +7.00 75.40 2110 ---- 95.80B 78.00A 78.00A 87.00 +7.20 79.80 2115 ---- 100.40B 82.50A 82.50A 91.60 +7.30 84.30 2120 ---- 105.20B 87.00A 87.00A 96.20 +7.40 88.80 2125 ---- 109.90B 91.60A 91.60A 100.90 +7.60 93.30 2130 ---- 114.70B 96.30A 96.30A 105.70 +7.70 98.00 2135 ---- 119.60B 100.90A 100.90A 110.40 +7.80 102.60 2140 ---- 124.50B 105.60A 105.60A 115.20 +7.90 107.30 2145 ---- 128.20B 110.40A 110.40A 120.00 +7.90 112.10 2150 ---- 134.20B 115.10A 115.10A 124.90 +8.10 116.80 2155 ---- 137.80B 119.90A 119.90A 129.70 +8.10 121.60 2160 ---- 142.80B 124.80A 124.80A 134.60 +8.20 126.40 2165 ---- 147.70B 129.60A 129.60A 139.50 +8.30 131.20 2170 ---- 152.60B 134.60A 134.60A 144.40 +8.30 136.10 2175 ---- 158.80B 139.30A 139.30A 149.30 +8.40 140.90 2180 ---- 162.50B 145.10A 145.10A 154.20 +8.40 145.80 2185 ---- 167.40B 150.00A 150.00A 159.20 +8.60 150.60 2190 ---- 172.50B 154.90A 154.90A 164.10 +8.60 155.50 2195 ---- 177.30B 159.80A 159.80A 169.00 +8.60 160.40 2200 ---- 183.50B 163.80A 163.80A 174.00 +8.70 165.30 2205 ---- 187.30B 169.70A 169.70A 179.00 +8.80 170.20 2210 ---- 192.20B 174.60A 174.60A 183.90 +8.70 175.20 2215 ---- 197.20B 179.50A 179.50A 188.90 +8.80 180.10 2220 ---- 202.20B 184.50A 184.50A 193.80 +8.80 185.00 2225 ---- 208.40B 188.50A 188.50A 198.80 +8.80 190.00 2230 ---- 212.30B 194.40A 194.40A 203.80 +8.90 194.90 2235 ---- 217.10B 199.40A 199.40A 208.80 +8.90 199.90 2240 ---- 222.10B 204.30A 204.30A 213.70 +8.90 204.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 49 202 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 271.00B 253.70A 270.80B 261.40 -9.20 270.60 1770 ---- 266.00B 248.60A 265.80B 256.40 -9.20 265.60 1775 ---- 262.10B 241.90A 262.10B 251.40 -9.20 260.60 1780 ---- 256.00B 238.70A 255.80B 246.40 -9.20 255.60 1785 ---- 251.00B 233.40A 250.80B 241.40 -9.20 250.60 1790 ---- 246.00B 228.40A 245.80B 236.40 -9.20 245.60 1795 ---- 241.10B 223.40A 241.10B 231.40 -9.20 240.60 1800 ---- 237.10B 216.90A 237.10B 226.40 -9.20 235.60 1805 ---- 231.10B 213.70A 231.10B 221.40 -9.20 230.60 1810 ---- 226.10B 208.00A 226.00B 216.40 -9.30 225.70 1815 ---- 221.20B 203.70A 221.20B 211.40 -9.30 220.70 1820 ---- 216.20B 198.70A 216.20B 206.50 -9.20 215.70 1825 ---- 212.10B 191.90A 212.10B 201.50 -9.20 210.70 1830 ---- 206.20B 188.70A 205.90B 196.50 -9.20 205.70 1835 ---- 201.20B 183.70A 200.90B 191.50 -9.20 200.70 1840 ---- 196.30B 178.80A 196.30B 186.50 -9.20 195.70 1845 ---- 191.20B 173.50A 191.20B 181.50 -9.30 190.80 1850 ---- 187.20B 167.00A 187.20B 176.50 -9.30 185.80 1855 ---- 181.30B 163.80A 181.30B 171.60 -9.20 180.80 1860 ---- 176.30B 158.60A 176.00B 166.60 -9.20 175.80 1865 ---- 171.30B 153.80A 171.30B 161.60 -9.30 170.90 1870 ---- 166.30B 148.80A 166.30B 156.70 -9.20 165.90 1875 ---- 162.30B 142.20A 162.30B 151.70 -9.20 160.90 1880 ---- 156.50B 138.90A 156.50B 146.70 -9.30 156.00 1885 ---- 151.50B 133.60A 151.50B 141.80 -9.20 151.00 1890 ---- 146.60B 129.00A 146.60B 136.80 -9.30 146.10 1895 ---- 141.60B 124.10A 141.60B 131.90 -9.20 141.10 1900 ---- 137.50B 117.70A 137.50B 127.00 -9.20 136.20 1905 ---- 131.80B 113.90A 131.80B 122.10 -9.20 131.30 1910 ---- 126.90B 109.10A 126.90B 117.20 -9.20 126.40 1915 ---- 122.00B 104.20A 122.00B 112.40 -9.20 121.60 1920 ---- 117.10B 98.30A 117.10B 107.50 -9.20 116.70 1925 ---- 113.10B 93.60A 113.10B 102.70 -9.20 111.90 1930 ---- 108.30B 89.00A 108.30B 98.00 -9.10 107.10 1935 ---- 103.50B 84.40A 103.50B 93.20 -9.20 102.40 1940 ---- 98.80B 79.80A 98.80B 88.60 -9.10 97.70 1945 ---- 94.10B 75.40A 94.10B 84.00 -9.00 93.00 1 1950 ---- 89.50B 71.00A 89.50B 79.40 -9.00 1 88.40 1 1955 ---- 84.90B 66.80A 84.90B 75.00 -8.90 1 83.90 1 1 1960 ---- 80.40B 62.60A 80.40B 70.60 -8.80 1 79.40 1 1 1965 67.70 76.00B 58.60A 75.50B 66.40 -8.70 1 75.10 1 10 1970 ---- 71.70B 54.70A 71.70B 62.20 -8.60 70.80 1 1975 ---- 67.50B 50.90A 67.50B 58.20 -8.40 66.60 4 1980 ---- 63.50B 47.30A 63.50B 54.40 -8.20 62.60 1 1985 ---- 59.50B 43.90A 59.50B 50.60 -8.10 58.70 21 1990 ---- 55.70B 40.70A 55.70B 47.10 -7.80 54.90 3 1995 ---- 52.00B 37.50A 52.00B 43.70 -7.60 51.30 1 2000 47.30 48.40B 34.60A 47.80B 40.50 -7.30 2 47.80 2005 ---- 45.10B 31.90A 45.10B 37.40 -7.10 44.50 3 2010 32.80 41.80B 29.20A 31.60A 34.50 -6.90 1 41.40 5 2015 ---- 38.80B 26.80A 38.80B 31.80 -6.60 38.40 11 2020 27.30 35.90B 24.50A 26.60A 29.20 -6.40 8 35.60 2025 ---- 33.20B 22.40A 33.20B 26.80 -6.10 32.90 3 2030 26.90 30.60B 20.40A 22.20A 24.60 -5.80 14 30.40 19 2035 20.80 28.20B 18.50A 20.20A 22.50 -5.60 4 28.10 1 23 2040 ---- ---- 16.80A 16.80A 20.50 -5.40 25.90 1 2 2045 ---- ---- 15.20A 15.20A 18.60 -5.20 1 23.80 10 2050 ---- ---- 13.80A 13.80A 16.90 -5.00 1 21.90 4 1 2055 ---- ---- 12.40A 12.40A 15.30 -4.70 2 20.00 2060 ---- ---- 11.20A 11.20A 13.80 -4.50 2 18.30 30 2065 ---- ---- 10.10A 10.10A 12.50 -4.20 16.70 2070 ---- ---- 9.10A 9.10A 11.20 -4.10 15.30 11 11 2075 ---- ---- 8.20A 8.20A 10.10 -3.80 13.90 2 2080 ---- ---- 7.40A 7.40A 9.10 -3.50 12.60 1 2085 ---- ---- 6.60A 6.60A 8.20 -3.30 11.50 29 2090 9.00 9.00 6.00A 6.00A 7.30 -3.10 1 10.40 2095 ---- ---- 5.40A 5.40A 6.60 -2.90 9.50 2100 ---- ---- 4.80A 4.80A 5.90 -2.70 2 8.60 2 5 2105 ---- ---- 4.30A 4.30A 5.30 -2.50 7.80 2110 ---- ---- 3.90A 3.90A 4.80 -2.30 7.10 2 2115 ---- ---- 3.60A 3.60A 4.30 -2.10 6.40 4 2120 ---- ---- 3.30A 3.30A 3.80 -2.00 5.80 3 4 2125 4.10 4.10 3.00A 4.60B 3.50 -1.80 3 5.30 11 12 2130 ---- ---- 2.70A 2.70A 3.10 -1.70 4.80 3 3 2135 ---- ---- 2.50A 2.50A 2.80 -1.60 4.40 2140 ---- ---- 2.20A 2.20A 2.50 -1.50 4.00 1 2145 ---- ---- 2.10A 2.10A 2.30 -1.40 3.70 2150 ---- ---- 1.90A 1.90A 2.00 -1.40 3.40 1 2 2155 ---- ---- 1.70A 1.70A 1.80 -1.30 3.10 1 2160 ---- ---- 1.50A 1.50A 1.70 -1.20 2.90 1 2165 ---- ---- 1.40A 1.40A 1.50 -1.10 2.60 2170 ---- ---- 1.30A 1.30A 1.40 -1.00 2.40 2175 ---- ---- 1.20A 1.20A 1.30 -1.00 2.30 1 1 2180 ---- ---- 1.10A 1.10A 1.20 -.90 2.10 1 1 2185 ---- ---- 1.00A 1.00A 1.10 -.80 1.90 2190 ---- ---- .90A .90A 1.00 -.80 1.80 2195 ---- ---- .90A .90A .90 -.80 1.70 2200 ---- ---- .80A .80A .80 -.80 1.60 1 3 2205 ---- ---- .70A .70A .80 -.60 1.40 2210 ---- ---- .70A .70A .70 -.60 1.30 2215 ---- ---- .70A .70A .70 -.60 4 1.30 2220 ---- ---- .60A .60A .60 -.60 1.20 2225 ---- ---- .60A .60A .60 -.50 1.10 2230 ---- ---- .50A .50A .50 -.50 1.00 2235 ---- ---- .50A .50A .50 -.50 1.00 2240 ---- ---- .50A .50A .50 -.40 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 43 235 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 UNCH .20 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- .20A .20A .20 -.10 .30 1830 ---- ---- .20A .20A .20 -.10 .30 1835 ---- ---- ---- ---- .20 -.10 .30 1840 ---- ---- ---- ---- .30 UNCH .30 1845 ---- ---- ---- ---- .30 UNCH .30 2 1850 ---- ---- .30A .30A .30 -.10 .40 1855 ---- ---- .30A .30A .30 -.10 .40 1860 ---- ---- .30A .30A .30 -.10 .40 1865 ---- ---- ---- ---- .40 UNCH .40 1870 ---- ---- .40A .40A .40 -.10 .50 1875 ---- ---- .40A .40A .40 -.10 .50 4 1880 ---- ---- ---- ---- .50 UNCH .50 1885 ---- ---- .50A .50A .50 -.10 .60 1890 ---- ---- .50A .50A .60 UNCH .60 2 1895 ---- ---- .60A .60A .70 UNCH .70 1900 ---- ---- .60A .60A .70 -.10 .80 1905 ---- ---- .70A .70A .80 -.10 .90 1910 ---- ---- .80A .80A 1.00 UNCH 1.00 2 1915 ---- 1.20B .90A .90A 1.10 UNCH 1.10 1 1920 ---- 1.40B 1.00A 1.00A 1.30 UNCH 1.30 1925 ---- 1.60B 1.20A 1.20A 1.40 -.10 1.50 6 1930 ---- 2.00B 1.30A 1.30A 1.70 UNCH 1.70 1935 ---- 2.30B 1.60A 1.60A 2.00 +.10 1.90 1940 ---- 2.80B 1.90A 1.90A 2.30 +.10 2.20 1 6 1945 ---- 3.30B 2.20A 3.30B 2.70 +.20 2.50 1950 ---- 4.00B 2.50A 3.90B 3.10 +.20 2.90 50 1955 ---- 4.70B 3.00A 3.00A 3.70 +.30 3.40 26 1960 ---- 5.50B 3.50A 3.50A 4.30 +.40 3.90 11 1965 ---- 6.50B 4.00A 4.00A 5.10 +.50 4.60 10 1970 ---- 7.60B 4.70A 4.70A 5.90 +.60 5.30 6 1975 ---- 8.80B 5.60A 5.60A 6.90 +.80 6.10 11 19 1980 9.00 10.20B 6.40A 10.20B 8.00 +.90 1 7.10 101 501 1985 ---- 11.70B 7.50A 7.50A 9.30 +1.10 8.20 1 1 1990 ---- 13.50B 8.60A 8.60A 10.70 +1.30 9.40 12 1995 ---- 15.30B 9.90A 9.90A 12.30 +1.50 10.80 6 2000 ---- 17.40B 11.40A 11.40A 14.10 +1.80 12.30 2 2005 ---- 19.60B 13.00A 13.00A 16.00 +2.00 14.00 2010 ---- 22.00B 14.70A 14.70A 18.10 +2.30 15.80 2015 ---- 24.60B 16.70A 16.70A 20.40 +2.60 17.80 8 2020 23.90 27.30B 18.80A 24.60B 22.80 +2.80 5 20.00 2025 25.00 30.10B 21.00A 23.80A 25.40 +3.10 1 22.30 2030 27.70 33.10B 23.40A 26.50A 28.20 +3.40 1 24.80 2 1 2035 28.40 36.30B 26.00A 36.30B 31.10 +3.60 10 27.50 1 2 2040 ---- 39.60B 28.70A 28.70A 34.10 +3.80 30.30 1 2045 36.60 43.00B 31.50A 43.00B 37.20 +4.00 6 33.20 2050 ---- 46.50B 34.50A 34.50A 40.50 +4.30 36.20 2055 ---- 50.20B 37.60A 37.60A 43.80 +4.40 39.40 2060 ---- 53.90B 40.90A 40.90A 47.40 +4.70 42.70 2065 50.10 57.90B 44.20A 57.90B 51.00 +4.90 1 46.10 2070 ---- 61.90B 47.70A 47.70A 54.80 +5.20 49.60 2075 ---- 66.00B 51.40A 51.40A 58.60 +5.40 53.20 2080 ---- 70.10B 55.10A 55.10A 62.60 +5.60 57.00 2085 ---- 74.40B 58.90A 58.90A 66.70 +5.90 60.80 2090 ---- 78.70B 62.90A 62.90A 70.90 +6.20 64.70 2095 ---- 83.10B 66.90A 66.90A 75.10 +6.30 68.80 2100 ---- 87.60B 71.00A 71.00A 79.40 +6.50 72.90 2105 ---- 92.10B 75.20A 75.20A 83.80 +6.70 77.10 2110 ---- 96.80B 79.50A 79.50A 88.30 +6.90 81.40 2115 ---- 101.30B 83.90A 83.90A 92.80 +7.10 85.70 2120 ---- 106.10B 88.30A 88.30A 97.30 +7.20 2 90.10 1 1 2125 ---- 110.80B 92.80A 92.80A 101.90 +7.30 94.60 2130 ---- 115.40B 97.40A 97.40A 106.60 +7.50 99.10 2135 ---- 120.30B 101.90A 101.90A 111.20 +7.50 103.70 2140 ---- 125.10B 106.60A 106.60A 116.00 +7.70 108.30 2145 ---- 129.90B 111.30A 111.30A 120.70 +7.80 112.90 2150 ---- 134.70B 116.00A 116.00A 125.50 +7.90 117.60 2155 ---- 139.30B 120.70A 120.70A 130.30 +8.00 122.30 2160 ---- 143.00B 125.50A 125.50A 135.10 +8.00 127.10 2165 ---- 147.80B 130.20A 130.20A 140.00 +8.10 131.90 2170 ---- 152.70B 135.10A 135.10A 144.80 +8.10 136.70 2175 ---- 159.00B 139.90A 139.90A 149.70 +8.20 141.50 2180 ---- 162.40B 144.70A 144.70A 154.60 +8.30 146.30 2185 ---- 167.50B 149.70A 149.70A 159.50 +8.40 151.10 2190 ---- 172.40B 155.50A 155.50A 164.40 +8.40 156.00 2195 ---- 177.30B 160.30A 160.30A 169.30 +8.40 160.90 2200 ---- 183.80B 164.20A 164.20A 174.30 +8.60 165.70 2205 ---- 187.20B 170.10A 170.10A 179.20 +8.60 170.60 2210 ---- 192.10B 175.00A 175.00A 184.10 +8.60 175.50 2215 ---- 197.10B 180.00A 180.00A 189.10 +8.70 180.40 2220 ---- 202.00B 184.90A 184.90A 194.00 +8.70 185.30 2225 ---- 208.50B 188.80A 188.80A 199.00 +8.70 190.30 2230 ---- 211.90B 194.80A 194.80A 203.90 +8.70 195.20 2235 ---- 216.90B 199.70A 199.70A 208.90 +8.80 200.10 2240 ---- 222.00B 204.50A 204.50A 213.90 +8.80 205.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 118 680 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 266.10B 248.60A 266.00B 256.40 -9.20 265.60 1775 ---- 262.10B 241.90A 262.10B 251.40 -9.20 260.60 1780 ---- 256.20B 238.70A 256.20B 246.40 -9.20 255.60 1785 ---- 251.20B 233.30A 251.20B 241.40 -9.20 250.60 1790 ---- 246.20B 228.40A 246.20B 236.40 -9.20 245.60 1795 ---- 241.20B 223.60A 240.90B 231.40 -9.20 240.60 1800 ---- 237.10B 216.90A 237.10B 226.40 -9.30 235.70 1805 ---- 231.20B 213.70A 230.90B 221.50 -9.20 230.70 1810 ---- 226.10B 208.60A 225.90B 216.50 -9.20 225.70 1815 ---- 221.20B 203.70A 221.20B 211.50 -9.20 220.70 1820 ---- 216.20B 198.70A 216.20B 206.50 -9.20 215.70 1825 ---- 212.10B 192.00A 212.10B 201.50 -9.20 210.70 1830 ---- 206.30B 188.70A 206.30B 196.50 -9.20 205.70 1835 ---- 201.20B 183.80A 201.00B 191.50 -9.30 200.80 1840 ---- 196.30B 178.70A 196.30B 186.60 -9.20 195.80 1845 ---- 191.30B 173.70A 191.30B 181.60 -9.20 190.80 1850 ---- 187.20B 167.20A 187.20B 176.60 -9.20 185.80 1855 ---- 181.40B 163.80A 181.40B 171.70 -9.20 180.90 1860 ---- 176.50B 158.80A 176.50B 166.70 -9.20 175.90 1865 ---- 171.60B 153.90A 171.60B 161.70 -9.30 171.00 1870 ---- 166.60B 148.90A 166.60B 156.80 -9.20 166.00 1875 ---- 162.40B 142.40A 162.40B 151.90 -9.20 161.10 1880 ---- 156.70B 139.10A 156.70B 146.90 -9.30 156.20 1885 ---- 151.80B 134.30A 151.80B 142.00 -9.30 151.30 1890 ---- 146.90B 129.20A 146.90B 137.10 -9.30 146.40 1895 ---- 142.00B 124.60A 142.00B 132.20 -9.30 141.50 1900 ---- 137.80B 118.10A 137.80B 127.40 -9.20 136.60 1905 ---- 132.20B 113.30A 132.20B 122.50 -9.30 131.80 1910 ---- 127.40B 108.50A 127.40B 117.70 -9.30 127.00 1915 ---- 122.60B 103.80A 122.60B 112.90 -9.30 122.20 1920 ---- 118.50B 99.20A 118.50B 108.20 -9.20 117.40 1 1925 ---- 113.70B 94.60A 113.70B 103.50 -9.20 112.70 1930 ---- 109.00B 90.10A 109.00B 98.80 -9.20 108.00 1935 ---- 104.40B 85.70A 104.40B 94.20 -9.20 103.40 1940 ---- 99.80B 81.20A 99.80B 89.70 -9.10 98.80 1945 ---- 95.20B 77.00A 95.20B 85.20 -9.00 94.20 1950 ---- 90.70B 72.80A 90.70B 80.80 -9.00 89.80 1955 ---- 86.30B 68.70A 86.30B 76.50 -8.90 85.40 1960 ---- 82.00B 64.70A 82.00B 72.40 -8.70 81.10 7 3 1965 ---- 77.80B 60.90A 77.80B 68.30 -8.60 76.90 1970 ---- 73.60B 57.10A 73.60B 64.40 -8.40 72.80 1975 ---- 69.60B 53.50A 69.60B 60.50 -8.30 68.80 1980 ---- 65.70B 50.10A 65.70B 56.90 -8.00 2 64.90 1 1985 ---- 61.90B 46.80A 61.90B 53.30 -7.90 61.20 1990 ---- 58.20B 43.70A 58.20B 49.90 -7.70 57.60 1 1995 ---- 54.60B 40.60A 54.60B 46.60 -7.50 54.10 8 2000 ---- 51.20B 37.80A 51.20B 43.50 -7.30 2 50.80 1 10 2005 ---- 48.00B 35.10A 48.00B 40.60 -7.00 47.60 5 2010 35.50 44.90B 32.50A 40.50B 37.70 -6.90 1 44.60 3 11 2015 ---- 41.90B 30.10A 30.10A 35.10 -6.60 41.70 1 2020 ---- 39.10B 27.80A 27.80A 32.50 -6.40 38.90 1 2025 ---- 36.50B 25.70A 25.70A 30.10 -6.20 36.30 2030 31.80 34.00B 23.70A 23.70A 27.90 -5.90 3 33.80 3 2035 ---- 31.60B 21.80A 31.60B 25.80 -5.60 31.40 2040 ---- 29.40B 20.00A 29.40B 23.70 -5.50 29.20 2045 ---- 27.20B 18.40A 27.20B 21.90 -5.20 27.10 4 2050 ---- ---- 16.90A 16.90A 20.10 -5.10 25.20 8 2 2055 ---- ---- 15.40A 15.40A 18.40 -4.90 23.30 2060 ---- ---- 14.10A 14.10A 16.90 -4.70 21.60 2065 ---- ---- 12.90A 12.90A 15.40 -4.50 19.90 2070 ---- ---- 11.80A 11.80A 14.10 -4.30 18.40 1 2075 ---- ---- 10.80A 10.80A 12.90 -4.10 17.00 2080 ---- ---- 9.80A 9.80A 11.80 -3.80 15.60 1 2085 ---- ---- 8.90A 8.90A 10.70 -3.70 14.40 1 2090 ---- ---- 8.20A 8.20A 9.80 -3.50 13.30 2095 ---- ---- 7.50A 7.50A 8.90 -3.30 12.20 1 2100 9.70 9.70 6.80A 6.80A 8.10 -3.10 1 11.20 2105 ---- ---- 6.20A 6.20A 7.40 -2.90 10.30 2110 ---- ---- 5.70A 5.70A 6.70 -2.80 9.50 2115 ---- ---- 5.20A 5.20A 6.10 -2.60 8.70 1 1 2120 ---- ---- 4.70A 4.70A 5.60 -2.40 8.00 2125 ---- ---- 4.40A 4.40A 5.10 -2.30 7.40 2130 ---- ---- 4.00A 4.00A 4.70 -2.10 6.80 2135 ---- ---- 3.70A 3.70A 4.30 -2.00 6.30 2140 ---- ---- 3.40A 3.40A 3.90 -1.90 5.80 2145 ---- ---- 3.20A 3.20A 3.60 -1.70 5.30 2150 ---- ---- 2.90A 2.90A 3.30 -1.60 4.90 2155 ---- ---- 2.70A 2.70A 3.00 -1.60 4.60 2160 ---- ---- 2.50A 2.50A 2.70 -1.50 4.20 2165 ---- ---- 2.30A 2.30A 2.50 -1.40 3.90 1 2170 ---- ---- 2.20A 2.20A 2.30 -1.40 3.70 2175 ---- ---- 2.00A 2.00A 2.10 -1.30 3.40 2180 ---- ---- 1.90A 1.90A 2.00 -1.20 3.20 2185 ---- ---- 1.70A 1.70A 1.80 -1.10 2.90 1 1 2190 ---- ---- 1.60A 1.60A 1.70 -1.00 2.70 2195 ---- ---- 1.50A 1.50A 1.60 -1.00 2.60 2200 ---- ---- 1.40A 1.40A 1.40 -1.00 2.40 2205 ---- ---- 1.30A 1.30A 1.30 -.90 2.20 2210 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 2215 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 2220 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 2225 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 2230 ---- ---- 1.00A 1.00A .90 -.70 1.60 2235 ---- ---- .90A .90A .90 -.60 1.50 2240 ---- ---- .80A .80A .80 -.60 1.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 26 53 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .20 UNCH .20 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .20 -.10 .30 1800 ---- ---- ---- ---- .20 -.10 .30 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .30 UNCH .30 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- ---- .30A .30A .30 -.10 .40 1835 ---- ---- .30A .30A .40 UNCH .40 1840 ---- ---- ---- ---- .40 UNCH .40 1845 ---- ---- ---- ---- .40 UNCH .40 1850 ---- ---- .40A .40A .40 -.10 .50 1855 ---- ---- .40A .40A .50 UNCH .50 1860 ---- ---- ---- ---- .50 UNCH .50 1865 ---- ---- .50A .50A .60 UNCH .60 1870 ---- ---- .50A .50A .60 -.10 .70 1875 ---- ---- .60A .60A .70 UNCH .70 1880 ---- ---- .60A .60A .70 -.10 .80 1885 ---- ---- .70A .70A .80 -.10 .90 1 1890 ---- ---- .80A .80A .90 -.10 1.00 8 1895 ---- ---- .90A .90A 1.00 -.10 1.10 1900 ---- ---- 1.00A 1.00A 1.20 -.10 1.30 1 9 1905 ---- ---- 1.10A 1.10A 1.30 -.10 1.40 1910 ---- 1.70B 1.20A 1.20A 1.50 -.10 1.60 1915 1.90 1.90 1.40A 1.40A 1.70 -.10 2 1.80 3 5 1920 ---- 2.30B 1.60A 1.60A 2.00 UNCH 2.00 2 1925 ---- 2.70B 1.90A 1.90A 2.20 -.10 2.30 1930 ---- 3.10B 2.20A 2.20A 2.60 UNCH 2.60 1935 ---- 3.60B 2.50A 2.50A 3.00 +.10 2.90 1940 ---- 4.30B 2.90A 2.90A 3.40 +.10 3.30 13 1945 ---- 5.00B 3.40A 3.40A 4.00 +.20 3.80 2 1950 ---- 5.80B 3.90A 3.90A 4.60 +.30 4.30 2 2 1955 ---- 6.60B 4.40A 4.40A 5.30 +.40 4.90 1 9 1960 ---- 7.70B 5.10A 5.10A 6.10 +.50 5.60 10 1965 ---- 8.80B 5.80A 5.80A 7.00 +.60 6.40 1970 ---- 10.00B 6.70A 6.70A 8.10 +.80 1 7.30 2 1975 ---- 11.40B 7.70A 7.70A 9.20 +.90 8.30 2 15 1980 ---- 12.90B 8.70A 8.70A 10.60 +1.20 1 9.40 9 6 1985 ---- 14.60B 9.90A 9.90A 12.00 +1.30 10.70 9 1990 ---- 16.40B 11.20A 11.20A 13.60 +1.50 12.10 1995 ---- 18.40B 12.60A 12.60A 15.30 +1.70 13.60 2000 ---- 20.50B 14.20A 14.20A 17.20 +1.90 15.30 11 2005 ---- 22.80B 16.00A 16.00A 19.20 +2.10 17.10 2010 ---- 25.30B 17.80A 17.80A 21.40 +2.40 19.00 2015 ---- 27.90B 19.90A 19.90A 23.70 +2.60 21.10 2020 27.50 30.60B 22.00A 24.80A 26.10 +2.80 1 23.30 1 2025 ---- 33.40B 24.30A 24.30A 28.70 +3.00 25.70 2030 ---- 36.40B 26.80A 26.80A 31.50 +3.30 28.20 2035 ---- 39.50B 29.40A 29.40A 34.30 +3.50 30.80 5 5 2040 ---- 42.70B 32.10A 32.10A 37.30 +3.70 33.60 2045 ---- 46.10B 35.00A 35.00A 40.40 +3.90 36.50 2050 ---- 49.50B 38.00A 38.00A 43.60 +4.10 39.50 2055 ---- 53.10B 41.00A 41.00A 47.00 +4.30 42.70 2060 ---- 56.80B 44.20A 44.20A 50.40 +4.50 45.90 2065 ---- 60.60B 47.50A 47.50A 54.00 +4.70 49.30 2070 ---- 64.40B 51.00A 51.00A 57.60 +4.90 52.70 2075 ---- 68.50B 54.50A 54.50A 61.40 +5.10 56.30 2080 ---- 72.50B 58.10A 58.10A 65.30 +5.30 60.00 2085 ---- 76.60B 61.90A 61.90A 69.20 +5.50 63.70 2090 ---- 80.80B 65.70A 65.70A 73.30 +5.70 67.60 2095 ---- 85.10B 69.60A 69.60A 77.40 +5.90 71.50 2100 ---- 89.50B 73.60A 73.60A 81.60 +6.10 75.50 2105 ---- 93.90B 77.70A 77.70A 85.80 +6.20 79.60 2110 ---- 98.30B 81.80A 81.80A 90.20 +6.40 83.80 2115 ---- 102.80B 86.10A 86.10A 94.60 +6.60 88.00 2120 ---- 107.50B 90.40A 90.40A 99.00 +6.70 92.30 2125 ---- 112.10B 94.70A 94.70A 103.50 +6.90 96.60 2130 ---- 116.70B 99.10A 99.10A 108.10 +7.10 101.00 2135 ---- 121.30B 103.60A 103.60A 112.70 +7.20 105.50 2140 ---- 126.10B 108.10A 108.10A 117.30 +7.30 110.00 2145 ---- 130.80B 112.70A 112.70A 121.90 +7.40 114.50 2150 ---- 135.60B 117.30A 117.30A 126.60 +7.50 119.10 2155 ---- 140.30B 122.00A 122.00A 131.40 +7.70 123.70 2160 ---- 145.10B 126.60A 126.60A 136.10 +7.70 128.40 2165 ---- 150.00B 131.40A 131.40A 140.90 +7.80 133.10 2170 ---- 154.90B 136.10A 136.10A 145.70 +7.90 137.80 2175 ---- 159.70B 140.90A 140.90A 150.50 +8.00 142.50 2180 ---- 163.20B 145.60A 145.60A 155.30 +8.00 147.30 2185 ---- 168.10B 150.40A 150.40A 160.20 +8.10 152.10 2190 ---- 173.00B 155.30A 155.30A 165.00 +8.10 156.90 2195 ---- 178.10B 160.10A 160.10A 169.90 +8.20 161.70 2200 ---- 184.20B 164.90A 164.90A 174.80 +8.30 166.50 2205 ---- 187.70B 169.90A 169.90A 179.70 +8.40 171.30 2210 ---- 192.60B 174.80A 174.80A 184.60 +8.40 176.20 2215 ---- 197.50B 180.50A 180.50A 189.50 +8.50 181.00 2220 ---- 202.40B 185.40A 185.40A 194.40 +8.50 185.90 2225 ---- 208.70B 189.30A 189.30A 199.30 +8.50 190.80 2230 ---- 212.30B 195.20A 195.20A 204.20 +8.50 195.70 2235 ---- 217.20B 200.10A 200.10A 209.20 +8.60 200.60 2240 ---- 222.20B 205.00A 205.00A 214.10 +8.60 205.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 23 110 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 251.00B 233.50A 251.00B 241.40 -9.20 250.60 1790 ---- 246.00B 228.70A 245.80B 236.40 -9.20 245.60 1795 ---- 241.10B 223.70A 240.80B 231.40 -9.20 240.60 1800 ---- 237.10B 217.00A 237.10B 226.50 -9.20 235.70 1805 ---- 231.20B 213.50A 231.20B 221.50 -9.20 230.70 1810 ---- 226.20B 208.50A 226.20B 216.50 -9.20 225.70 1815 ---- 221.20B 203.80A 221.20B 211.50 -9.20 220.70 1820 ---- 216.10B 198.70A 215.80B 206.50 -9.20 215.70 1825 ---- 212.20B 192.10A 212.20B 201.50 -9.30 210.80 1830 ---- 206.30B 188.70A 206.30B 196.60 -9.20 205.80 1835 ---- 201.30B 183.80A 201.30B 191.60 -9.20 200.80 1840 ---- 196.30B 178.30A 196.30B 186.60 -9.30 195.90 1845 ---- 191.40B 173.50A 191.40B 181.70 -9.20 190.90 1850 ---- 187.30B 167.30A 187.30B 176.70 -9.20 185.90 1855 ---- 181.50B 163.90A 181.50B 171.70 -9.30 181.00 1860 ---- 176.50B 159.00A 176.50B 166.80 -9.30 176.10 1865 ---- 171.60B 154.10A 171.60B 161.80 -9.30 171.10 1870 ---- 166.60B 148.70A 166.60B 156.90 -9.30 166.20 1875 ---- 162.50B 142.60A 162.50B 152.00 -9.30 161.30 1880 ---- 156.80B 139.40A 156.80B 147.10 -9.30 156.40 1885 ---- 151.90B 134.40A 151.90B 142.20 -9.30 151.50 1890 ---- 147.00B 129.30A 147.00B 137.30 -9.30 146.60 1895 ---- 142.10B 124.40A 142.10B 132.50 -9.30 141.80 1900 ---- 138.10B 118.60A 138.10B 127.60 -9.30 136.90 1905 ---- 132.50B 115.00A 132.50B 122.80 -9.30 132.10 1910 ---- 127.70B 110.70A 127.70B 118.10 -9.30 127.40 1915 ---- 122.90B 105.60A 122.90B 113.40 -9.20 122.60 1920 ---- 118.20B 101.00A 118.20B 108.70 -9.20 117.90 1925 ---- 114.30B 95.40A 114.30B 104.10 -9.10 113.20 1930 ---- 108.80B 91.00A 108.80B 99.50 -9.10 108.60 1935 ---- 104.30B 86.60A 104.30B 95.00 -9.00 104.00 1940 ---- 100.50B 82.40A 100.50B 90.50 -9.00 99.50 1945 ---- 96.10B 78.20A 96.10B 86.20 -8.90 95.10 1950 ---- 91.70B 74.10A 91.70B 81.90 -8.80 90.70 1955 ---- 87.40B 70.10A 87.40B 77.70 -8.70 86.40 1960 ---- 83.10B 66.20A 83.10B 73.60 -8.60 82.20 1965 ---- 79.00B 62.40A 79.00B 69.70 -8.40 78.10 9 1970 ---- 74.90B 58.70A 74.90B 65.80 -8.30 74.10 1975 ---- 71.00B 55.30A 71.00B 62.10 -8.10 70.20 1980 ---- 67.10B 51.80A 67.10B 58.50 -7.90 16 66.40 1985 ---- 63.40B 48.60A 63.40B 55.00 -7.70 62.70 1990 ---- 59.80B 45.50A 59.80B 51.70 -7.50 59.20 1995 ---- 56.30B 42.60A 56.30B 48.50 -7.30 1 55.80 2000 ---- 53.00B 39.80A 53.00B 45.40 -7.20 19 52.60 11 2005 ---- 49.80B 37.10A 49.80B 42.50 -7.00 49.50 2010 ---- 46.80B 34.60A 46.80B 39.70 -6.80 46.50 10 2015 ---- 43.90B 32.20A 43.90B 37.10 -6.50 43.60 2020 ---- 41.10B 29.90A 29.90A 34.60 -6.30 2 40.90 2025 ---- 38.50B 27.80A 38.50B 32.20 -6.10 38.30 2030 ---- 36.10B 25.80A 36.10B 29.90 -5.90 35.80 2035 ---- 33.70B 23.90A 33.70B 27.80 -5.70 33.50 2040 ---- 31.40B 22.10A 31.40B 25.80 -5.50 2 31.30 2 2 2045 ---- 29.30B 20.40A 29.30B 23.90 -5.30 29.20 2050 ---- 27.30B 18.80A 27.30B 22.10 -5.10 2 27.20 5 2055 ---- 25.40B 17.40A 25.40B 20.40 -4.90 25.30 2060 ---- 23.60B 16.00A 16.00A 18.90 -4.60 23.50 1 2065 ---- ---- 14.80A 14.80A 17.40 -4.50 21.90 2070 15.80 15.80 13.60A 14.60A 16.00 -4.30 2 20.30 2 2075 ---- ---- 12.50A 12.50A 14.70 -4.10 18.80 2080 ---- ---- 11.50A 11.50A 13.60 -3.90 17.50 5 2085 ---- ---- 10.60A 10.60A 12.50 -3.70 16.20 2090 ---- ---- 9.70A 9.70A 11.50 -3.50 15.00 2095 ---- ---- 8.90A 8.90A 10.50 -3.40 13.90 2100 ---- ---- 8.20A 8.20A 9.70 -3.20 12.90 2105 ---- ---- 7.50A 7.50A 8.90 -3.00 11.90 2110 ---- ---- 6.90A 6.90A 8.20 -2.80 1 11.00 2115 ---- ---- 6.30A 6.30A 7.50 -2.70 10.20 2120 ---- ---- 5.90A 5.90A 6.90 -2.50 9.40 2125 ---- ---- 5.40A 5.40A 6.30 -2.40 8.70 1 1 2130 ---- ---- 5.00A 5.00A 5.80 -2.30 8.10 2135 ---- ---- 4.60A 4.60A 5.30 -2.20 1 7.50 2140 ---- ---- 4.30A 4.30A 4.90 -2.10 7.00 2145 ---- ---- 4.00A 4.00A 4.50 -2.00 6.50 2150 ---- ---- 3.70A 3.70A 4.20 -1.80 6.00 2155 ---- ---- 3.40A 3.40A 3.80 -1.80 5.60 2160 4.60 4.60 3.20A 3.20A 3.50 -1.70 1 5.20 1 1 2165 ---- ---- 3.00A 3.00A 3.30 -1.50 4.80 2170 ---- ---- 2.80A 2.80A 3.00 -1.50 4.50 2175 ---- ---- 2.60A 2.60A 2.80 -1.40 4.20 1 1 2180 ---- ---- 2.40A 2.40A 2.60 -1.30 3.90 2185 ---- ---- 2.30A 2.30A 2.40 -1.30 3.70 2190 ---- ---- 2.10A 2.10A 2.20 -1.20 3.40 2195 ---- ---- 2.00A 2.00A 2.10 -1.10 3.20 2200 ---- ---- 1.90A 1.90A 1.90 -1.10 3.00 2205 ---- ---- 1.70A 1.70A 1.80 -1.00 2.80 2210 ---- ---- 1.60A 1.60A 1.70 -.90 2.60 2215 ---- ---- 1.50A 1.50A 1.60 -.90 2.50 2220 ---- ---- 1.40A 1.40A 1.50 -.80 2.30 2225 ---- ---- 1.40A 1.40A 1.40 -.80 2.20 2230 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 2235 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 2240 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 5 48 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .20 UNCH .20 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .30 UNCH .30 13 1800 ---- ---- ---- ---- .30 UNCH .30 1 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .30 UNCH .30 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- ---- ---- .40 UNCH .40 1825 ---- ---- ---- ---- .40 UNCH .40 1830 ---- ---- .40A .40A .40 -.10 .50 1835 ---- ---- .40A .40A .40 -.10 .50 1840 ---- ---- ---- ---- .50 UNCH .50 1845 ---- ---- .50A .50A .50 -.10 .60 1850 ---- ---- .50A .50A .50 -.10 .60 1 1855 ---- ---- .50A .50A .60 -.10 .70 1860 ---- ---- .60A .60A .60 -.10 .70 1865 ---- ---- .60A .60A .70 -.10 .80 1870 ---- ---- .70A .70A .70 -.20 .90 1875 ---- ---- .80A .80A .80 -.20 1.00 1880 ---- ---- .80A .80A .90 -.20 1.10 1885 ---- ---- .90A .90A 1.00 -.20 1.20 1 1890 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1895 ---- ---- 1.10A 1.10A 1.30 -.10 1.40 1900 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 1905 ---- 1.90B 1.50A 1.50A 1.70 -.10 1.80 1910 ---- 2.20B 1.70A 1.70A 1.90 -.10 2.00 1 1915 ---- 2.60B 1.90A 1.90A 2.20 UNCH 2.20 1920 ---- 3.00B 2.20A 3.00B 2.50 UNCH 2.50 1925 ---- 3.40B 2.50A 3.40B 2.90 +.10 1 2.80 1930 3.30 4.00B 2.80A 2.80A 3.30 +.10 1 3.20 1 1935 ---- 4.60B 3.20A 4.60B 3.80 +.20 3.60 1940 ---- 5.30B 3.70A 3.70A 4.30 +.20 4.10 5 8 1945 ---- 6.10B 4.20A 6.10B 4.90 +.30 4.60 1950 ---- 7.00B 4.80A 4.80A 5.70 +.40 1 5.30 6 1955 6.60 8.00B 5.40A 6.80B 6.50 +.50 1 6.00 9 1960 ---- 9.00B 6.20A 6.20A 7.40 +.70 6.70 1965 ---- 10.20B 7.00A 7.00A 8.40 +.80 7.60 1970 ---- 11.60B 8.00A 8.00A 9.50 +.90 8.60 1975 ---- 13.00B 9.00A 9.00A 10.80 +1.10 9.70 1980 ---- 14.60B 10.20A 10.20A 12.20 +1.30 10.90 2 1985 ---- 16.40B 11.50A 11.50A 13.70 +1.40 12.30 1 1 1990 ---- 18.30B 12.90A 12.90A 15.30 +1.60 13.70 1995 ---- 20.40B 14.40A 14.40A 17.10 +1.80 15.30 2000 ---- 22.60B 16.10A 16.10A 19.10 +2.00 17.10 8 2005 ---- 24.90B 17.90A 17.90A 21.10 +2.20 18.90 2010 ---- 27.40B 19.80A 19.80A 23.40 +2.50 20.90 2015 ---- 30.00B 21.90A 21.90A 25.70 +2.60 23.10 2020 28.50 32.70B 24.10A 29.80B 28.20 +2.90 2 25.30 1 2025 ---- 35.50B 26.50A 26.50A 30.80 +3.10 27.70 2030 ---- 38.50B 29.00A 29.00A 33.50 +3.20 30.30 2035 ---- 41.60B 31.60A 31.60A 36.40 +3.50 32.90 2040 ---- 44.80B 34.30A 34.30A 39.40 +3.70 35.70 2 2045 38.60 48.10B 37.10A 48.10B 42.40 +3.90 5 38.50 2050 ---- 51.50B 40.10A 40.10A 45.60 +4.10 41.50 2055 ---- 55.00B 43.20A 43.20A 49.00 +4.30 44.70 2060 ---- 58.60B 46.30A 46.30A 52.40 +4.50 47.90 2065 ---- 62.40B 49.60A 49.60A 55.90 +4.70 51.20 2070 ---- 66.20B 53.00A 53.00A 59.50 +4.90 54.60 2075 ---- 70.10B 56.50A 56.50A 63.20 +5.10 58.10 2080 ---- 74.10B 60.10A 60.10A 67.10 +5.30 61.80 2085 ---- 78.20B 63.70A 63.70A 70.90 +5.40 65.50 2090 ---- 82.30B 67.50A 67.50A 74.90 +5.60 69.30 2095 ---- 86.50B 71.40A 71.40A 79.00 +5.90 73.10 2100 ---- 90.80B 75.30A 75.30A 83.10 +6.00 77.10 2105 ---- 95.20B 79.30A 79.30A 87.30 +6.20 81.10 2110 ---- 99.50B 83.40A 83.40A 91.60 +6.40 85.20 2115 ---- 104.00B 87.60A 87.60A 95.90 +6.50 89.40 2120 ---- 108.50B 91.80A 91.80A 100.30 +6.70 93.60 2125 ---- 113.00B 96.10A 96.10A 104.70 +6.80 97.90 2130 ---- 117.70B 100.40A 100.40A 109.20 +6.90 102.30 2135 ---- 122.20B 104.80A 104.80A 113.70 +7.00 106.70 2140 ---- 126.70B 109.30A 109.30A 118.30 +7.20 111.10 2145 ---- 130.40B 113.80A 113.80A 122.90 +7.30 115.60 2150 ---- 136.30B 118.30A 118.30A 127.50 +7.30 120.20 2155 ---- 139.80B 122.90A 122.90A 132.20 +7.50 124.70 2160 ---- 144.40B 127.60A 127.60A 136.90 +7.60 129.30 2165 ---- 149.30B 132.20A 132.20A 141.60 +7.60 134.00 2170 ---- 154.10B 138.00A 138.00A 146.40 +7.80 138.60 2175 ---- 160.20B 141.60A 141.60A 151.10 +7.80 143.30 2180 ---- 163.70B 147.40A 147.40A 155.90 +7.90 148.00 2185 ---- 168.60B 152.20A 152.20A 160.70 +7.90 152.80 2190 ---- 173.40B 157.00A 157.00A 165.60 +8.10 157.50 2195 ---- 178.20B 161.70A 161.70A 170.40 +8.10 162.30 2200 ---- 184.50B 165.50A 165.50A 175.20 +8.10 167.10 2205 ---- 188.00B 171.30A 171.30A 180.10 +8.20 171.90 2210 ---- 192.90B 176.20A 176.20A 185.00 +8.30 176.70 2215 ---- 197.80B 181.10A 181.10A 189.90 +8.40 181.50 2220 ---- 202.70B 185.90A 185.90A 194.70 +8.30 186.40 2225 ---- 209.10B 189.80A 189.80A 199.60 +8.40 191.20 2230 ---- 212.60B 195.70A 195.70A 204.60 +8.50 196.10 2235 ---- 217.50B 200.60A 200.60A 209.50 +8.50 201.00 2240 ---- 222.60B 205.50A 205.50A 214.40 +8.60 205.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 6 55 OG MAY23 Gold Option CALL 1000 ---- 1036.30B 1017.90A 1036.30B 1026.40 -9.20 1035.60 1025 ---- 1011.20B 992.90A 1011.00B 1001.40 -9.20 1010.60 1050 ---- 986.30B 967.90A 986.30B 976.40 -9.20 985.60 1075 ---- 961.30B 942.90A 961.00B 951.40 -9.20 960.60 1100 ---- 936.30B 917.90A 936.30B 926.40 -9.20 935.60 1125 ---- 911.30B 892.90A 911.00B 901.40 -9.20 910.60 1150 ---- 886.40B 867.90A 886.40B 876.40 -9.20 885.60 1175 ---- 860.70B 843.00A 843.00A 851.40 -9.20 860.60 3 1200 ---- 836.40B 818.00A 836.40B 826.40 -9.20 835.60 1225 ---- 811.30B 792.90A 811.30B 801.40 -9.20 810.60 1250 ---- 786.40B 767.80A 786.40B 776.40 -9.20 785.60 1275 ---- 761.30B 743.00A 761.30B 751.40 -9.20 760.60 1300 ---- 736.40B 717.80A 736.40B 726.40 -9.20 735.60 1325 ---- 711.30B 692.90A 711.30B 701.40 -9.20 710.60 1350 ---- 686.30B 667.80A 686.00B 676.40 -9.20 685.60 1375 ---- 661.30B 642.90A 661.30B 651.40 -9.20 660.60 1380 ---- 656.30B 638.00A 656.30B 646.40 -9.20 655.60 1390 ---- 646.30B 627.90A 646.30B 636.40 -9.20 645.60 1400 ---- 636.30B 617.80A 636.00B 626.40 -9.20 635.60 1410 ---- 626.30B 607.80A 626.30B 616.40 -9.20 625.60 1420 ---- 616.30B 598.00A 616.30B 606.40 -9.20 615.60 1425 ---- 611.30B 592.90A 611.30B 601.40 -9.20 610.60 1430 ---- 606.30B 588.00A 606.30B 596.40 -9.20 605.60 1440 ---- 596.30B 578.00A 596.30B 586.40 -9.20 595.60 1450 ---- 586.40B 567.80A 586.40B 576.40 -9.20 585.60 1460 ---- 576.30B 558.00A 576.30B 566.40 -9.20 575.60 1470 ---- 566.30B 547.80A 566.30B 556.40 -9.20 565.60 1475 ---- 560.70B 542.80A 542.80A 551.40 -9.20 560.60 1 1480 ---- 556.30B 537.80A 556.30B 546.40 -9.20 555.60 1485 ---- 551.30B 533.00A 551.30B 541.40 -9.20 550.60 1490 ---- 546.30B 528.00A 546.30B 536.40 -9.20 545.60 1495 ---- 541.30B 523.00A 541.30B 531.40 -9.20 540.60 1500 ---- 536.30B 517.80A 536.30B 526.40 -9.20 535.60 1505 ---- 531.30B 512.80A 531.30B 521.40 -9.20 530.60 1510 ---- 526.30B 507.80A 526.30B 516.40 -9.20 525.60 1515 ---- 521.40B 502.80A 521.40B 511.40 -9.20 520.60 1520 ---- 516.40B 498.00A 516.40B 506.40 -9.20 515.60 1525 ---- 511.40B 492.80A 511.40B 501.40 -9.20 510.60 1530 ---- 506.40B 487.80A 506.40B 496.40 -9.20 505.60 1535 ---- 501.40B 482.80A 501.40B 491.40 -9.20 500.60 1540 ---- 496.40B 477.80A 496.40B 486.40 -9.20 495.60 1545 ---- 491.40B 472.80A 491.40B 481.40 -9.20 490.60 1550 ---- 486.40B 467.80A 486.40B 476.40 -9.20 485.60 1555 ---- 481.40B 462.80A 481.40B 471.40 -9.20 480.60 1560 ---- 476.40B 457.80A 476.40B 466.40 -9.20 475.60 1565 ---- 471.40B 453.00A 471.40B 461.40 -9.20 470.60 1570 ---- 465.70B 447.80A 447.80A 456.40 -9.20 465.60 5 1575 ---- 461.40B 443.00A 461.40B 451.40 -9.20 460.60 1580 ---- 456.40B 437.90A 456.40B 446.40 -9.20 455.60 1585 ---- 451.40B 432.90A 451.40B 441.40 -9.20 450.60 1590 ---- 446.40B 427.90A 446.20B 436.40 -9.20 445.60 1595 ---- 441.40B 422.90A 441.40B 431.40 -9.20 440.60 1600 ---- 436.40B 418.00A 436.40B 426.40 -9.20 435.60 1 1605 ---- 431.40B 412.90A 431.40B 421.40 -9.20 430.60 1610 ---- 426.40B 407.90A 426.40B 416.40 -9.20 425.60 1615 ---- 421.40B 402.90A 421.40B 411.40 -9.20 420.60 1620 ---- 416.40B 397.90A 416.40B 406.40 -9.20 415.60 1625 ---- 410.80B 392.90A 392.90A 401.40 -9.20 410.60 1 1630 ---- 406.40B 387.90A 406.40B 396.40 -9.20 405.60 1635 ---- 401.40B 382.90A 401.40B 391.40 -9.20 400.60 1640 ---- 396.40B 378.00A 396.40B 386.40 -9.20 395.60 1645 ---- 391.40B 373.00A 391.40B 381.40 -9.20 390.60 1650 ---- 386.50B 368.00A 386.50B 376.40 -9.20 385.60 1655 ---- 381.30B 363.00A 381.10B 371.40 -9.20 380.60 1660 ---- 376.30B 358.00A 376.10B 366.40 -9.20 375.60 1665 ---- 371.40B 353.00A 371.40B 361.40 -9.20 370.60 1670 ---- 366.40B 348.00A 366.40B 356.40 -9.20 365.60 1675 ---- 361.40B 343.00A 361.40B 351.40 -9.20 360.60 1680 ---- 356.40B 338.10A 356.40B 346.40 -9.20 355.60 1685 ---- 351.40B 332.90A 351.40B 341.40 -9.20 350.60 1690 ---- 346.40B 327.90A 346.40B 336.40 -9.20 345.60 1695 ---- 341.40B 322.90A 341.40B 331.40 -9.20 340.60 1700 ---- 336.50B 317.90A 336.50B 326.40 -9.20 335.60 1705 ---- 331.40B 312.90A 331.40B 321.40 -9.20 330.60 1710 ---- 326.40B 308.00A 326.40B 316.40 -9.20 325.60 1715 ---- 320.80B 303.00A 320.70B 311.40 -9.20 320.60 1 1720 ---- 316.40B 298.00A 316.40B 306.40 -9.20 315.60 1725 ---- 310.80B 292.90A 292.90A 301.40 -9.20 310.60 2 1730 ---- 305.80B 288.00A 288.00A 296.40 -9.20 305.60 3 1735 ---- 300.70B 282.80A 282.80A 291.40 -9.20 300.60 1 1740 ---- 295.70B 277.80A 277.80A 286.40 -9.20 295.60 5 1745 ---- 290.70B 272.80A 272.80A 281.40 -9.20 290.60 1 1750 ---- 286.40B 267.80A 286.40B 276.40 -9.20 285.60 11 1755 ---- 281.30B 262.80A 281.30B 271.40 -9.20 280.60 1760 ---- 275.70B 257.80A 257.80A 266.40 -9.20 275.60 6 1765 ---- 271.40B 252.80A 271.40B 261.40 -9.20 270.60 1770 ---- 265.70B 247.80A 247.80A 256.40 -9.20 265.60 2 1775 ---- 261.40B 241.90A 261.40B 251.40 -9.20 260.60 326 1780 ---- 255.70B 238.00A 238.00A 246.40 -9.20 255.60 2 1785 ---- 250.90B 233.00A 233.00A 241.40 -9.20 250.60 8 1790 ---- 245.90B 228.30A 228.30A 236.40 -9.20 245.60 8 1795 ---- 240.90B 222.90A 222.90A 231.50 -9.10 240.60 7 1800 ---- 236.50B 216.90A 236.50B 226.50 -9.10 235.60 345 1805 ---- 230.90B 212.90A 212.90A 221.50 -9.20 230.70 2 1810 ---- 225.90B 207.90A 207.90A 216.50 -9.20 225.70 14 1815 ---- 220.90B 203.00A 203.00A 211.50 -9.20 220.70 24 1820 ---- 215.90B 198.00A 198.00A 206.50 -9.20 215.70 9 1825 ---- 212.20B 192.00A 212.20B 201.50 -9.20 210.70 403 1830 ---- 206.00B 188.00A 188.00A 196.60 -9.20 205.80 126 1835 ---- 201.50B 183.20A 201.40B 191.60 -9.20 200.80 212 1840 ---- 196.60B 178.00A 196.60B 186.60 -9.20 195.80 356 1845 ---- 191.00B 173.00A 173.00A 181.60 -9.30 190.90 55 1850 ---- 187.30B 167.20A 187.30B 176.60 -9.30 185.90 2154 1855 ---- 181.10B 163.10A 163.10A 171.60 -9.30 180.90 41 1860 ---- 176.80B 158.20A 176.80B 166.70 -9.30 176.00 565 1865 ---- 171.20B 153.40A 153.40A 161.70 -9.30 171.00 82 1870 ---- 166.90B 148.30A 166.90B 156.80 -9.30 166.10 1 449 1875 ---- 162.50B 142.50A 162.50B 151.90 -9.30 1 161.20 1 653 1880 153.90 157.10B 138.50A 138.50A 147.00 -9.30 2 156.30 628 1885 ---- 151.50B 133.80A 133.80A 142.10 -9.30 151.40 200 1890 128.90 147.30B 128.20A 140.70B 137.20 -9.30 2 146.50 461 1895 ---- 141.70B 124.10A 124.10A 132.30 -9.30 141.60 120 1900 127.30 138.00B 118.20A 131.50B 127.40 -9.40 3 136.80 4 1240 1905 ---- 132.00B 114.40A 114.40A 122.60 -9.30 131.90 84 1910 118.50 127.60B 109.10A 109.10A 117.80 -9.30 12 127.10 135 1915 ---- ---- 104.90A 104.90A 113.00 -9.40 1 122.40 2 122 1920 108.10 118.30B 99.80A 118.00B 108.30 -9.40 1 117.70 1019 1925 ---- 114.00B 95.00A 114.00B 103.60 -9.40 113.00 3 1097 1930 ---- ---- 90.40A 90.40A 99.00 -9.30 108.30 15 328 1935 ---- ---- 86.10A 86.10A 94.50 -9.20 1 103.70 1 259 1940 ---- ---- 81.70A 81.70A 90.00 -9.20 99.20 10 403 1945 ---- 95.60B 77.50A 95.60B 85.60 -9.10 94.70 171 1950 ---- 91.20B 73.40A 91.20B 81.30 -9.00 90.30 2164 1955 ---- 86.90B 69.30A 86.90B 77.10 -8.90 86.00 185 1960 ---- 82.60B 65.40A 82.60B 73.00 -8.70 10 81.70 2 250 1965 ---- 78.40B 61.50A 78.40B 69.00 -8.60 77.60 180 514 1970 ---- 74.30B 57.80A 74.30B 65.10 -8.40 2 73.50 4 327 1975 ---- 70.30B 54.30A 70.30B 61.30 -8.20 1 69.50 185 1194 1980 ---- 66.40B 50.90A 66.40B 57.60 -8.00 2 65.60 24 849 1985 ---- 62.60B 47.60A 62.60B 54.10 -7.80 61.90 474 1990 54.70 59.00B 44.50A 53.90B 50.70 -7.60 15 58.30 25 3850 1995 48.40 55.50B 41.50A 44.00A 47.50 -7.40 17 54.90 1 648 2000 45.70 52.10B 38.70A 41.10A 44.40 -7.10 354 51.50 384 6268 2005 40.50 48.90B 36.00A 41.50B 41.50 -6.90 8 48.40 15 277 2010 39.10 45.80B 33.50A 35.40A 38.70 -6.70 48 45.40 677 1174 2015 40.20 42.90B 31.10A 32.90A 36.00 -6.50 37 42.50 24 540 2020 35.00 40.10B 28.70A 30.50A 33.50 -6.30 32 39.80 150 1251 2025 37.30 37.50B 26.60A 28.30A 31.10 -6.10 109 37.20 424 1438 2030 31.00 35.20B 24.60A 26.20A 28.90 -5.80 200 34.70 32 804 2035 28.20 32.80B 22.70A 28.50B 26.80 -5.60 61 32.40 80 507 2040 28.40 30.50B 20.90A 22.40A 24.80 -5.40 36 30.20 134 411 2045 26.80 28.50B 19.30A 22.80B 22.90 -5.20 33 28.10 29 222 2050 22.30 26.40B 17.70A 19.00A 21.10 -5.10 840 26.20 1051 5590 2055 19.60 24.50B 16.30A 17.90B 19.50 -4.80 8 24.30 21 369 2060 18.70 22.70B 14.90A 17.30B 17.90 -4.70 334 22.60 1015 4666 2065 16.90 16.90 13.70A 14.80A 16.50 -4.40 1 20.90 23 796 2070 17.50 17.50 12.50 14.90B 15.10 -4.30 27 19.40 23 653 2075 15.60 15.60 11.50A 12.40A 13.90 -4.00 9 17.90 256 1576 2080 13.20 13.20 10.50A 11.40A 12.70 -3.80 19 16.50 9 437 2085 14.20 14.20 9.60A 10.40A 11.60 -3.70 15 15.30 33 221 2090 11.30 11.30 8.80A 10.40B 10.60 -3.50 34 14.10 180 1798 2095 12.10 12.10 8.10A 10.90B 9.70 -3.30 21 13.00 21 303 2100 10.30 11.30 7.40A 8.10 8.90 -3.10 1080 12.00 4590 3924 2105 9.60 9.90 6.70A 9.50B 8.10 -3.00 4 11.10 29 268 2110 9.00 9.00 6.20A 6.70A 7.40 -2.80 28 10.20 692 1022 2115 7.70 7.70 5.70A 8.60B 6.80 -2.70 1 9.50 37 353 2120 7.40 7.40 5.20A 5.20A 6.20 -2.50 41 8.70 30 223 2125 6.20 6.30 4.80A 5.10A 5.70 -2.30 42 8.00 164 630 2130 7.40 7.40 4.40A 5.80B 5.20 -2.20 13 7.40 30 653 2135 5.30 5.30 4.00A 4.00A 4.70 -2.20 7 6.90 6 65 2140 5.70 5.70 3.70A 4.90B 4.30 -2.00 8 6.30 523 345 2145 4.80 4.80 3.40A 4.50B 4.00 -1.90 7 5.90 3 65 2150 5.10 5.10 3.10 3.20 3.70 -1.70 194 5.40 630 1762 2155 4.00 4.00 2.90A 3.10A 3.40 -1.60 11 5.00 191 327 2160 3.90 3.90 2.70A 2.70A 3.10 -1.50 3 4.60 159 172 2165 3.60 3.80 2.50A 3.20B 2.80 -1.50 9 4.30 4 78 2170 3.20 3.20 2.40A 2.40A 2.60 -1.40 7 4.00 8 182 2175 3.30 3.30 2.20A 2.80B 2.40 -1.30 26 3.70 12 213 2180 3.00 3.00 2.10 2.10 2.30 -1.20 7 3.50 2 90 2185 2.50 2.50 1.90A 2.80B 2.10 -1.10 1 3.20 11 579 2190 1.90 1.90 1.80A 2.20B 1.90 -1.10 3 3.00 36 224 2195 ---- ---- 1.70A 1.70A 1.80 -1.00 2.80 10 44 2200 1.50 1.90 1.50 1.60A 1.70 -.90 78 2.60 76 2206 2205 ---- ---- 1.50A 1.50A 1.60 -.90 2.50 86 2210 ---- ---- 1.40A 1.40A 1.50 -.80 2.30 38 2215 ---- ---- 1.30A 1.30A 1.40 -.80 2.20 4 22 2220 ---- ---- 1.20A 1.20A 1.30 -.70 2 2.00 309 2225 ---- ---- 1.10A 1.10A 1.20 -.70 1.90 1 306 2230 1.20 1.20 1.10A 1.10A 1.10 -.70 1 1.80 1 189 2235 1.40 1.40 1.00A 1.00A 1.10 -.60 1 1.70 4 44 2240 ---- ---- .90A .90A 1.00 -.60 7 1.60 1 181 2245 ---- ---- .90A .90A .90 -.60 1.50 13 2250 1.30 1.30 .80A .80A .90 -.50 38 1.40 16 330 2255 1.10 1.10 .80A .80A .80 -.60 1 1.40 33 2260 ---- ---- .70A .70A .80 -.50 1.30 1 133 2265 .90 .90 .70A .70A .70 -.50 4 1.20 53 2270 ---- ---- .60A .60A .70 -.50 1.20 121 2275 ---- ---- .60A .60A .70 -.40 10 1.10 117 2280 .60 .60 .60 .70B .60 -.40 1 1.00 144 2290 .50 .50 .50 .50 .60 -.40 1 1.00 42 2300 .40 .40 .40 .50B .50 -.40 54 .90 4 577 2310 ---- ---- .40A .40A .40 -.40 .80 2 203 2320 ---- ---- .40A .40A .40 -.30 .70 3 40 2325 ---- ---- .40A .40A .40 -.30 .70 53 2330 ---- ---- .40A .40A .40 -.30 1 .70 72 2340 ---- ---- .40A .40A .30 -.30 .60 38 2350 ---- ---- .30A .30A .30 -.30 9 .60 18 152 2360 ---- ---- .30A .30A .30 -.20 .50 8 2370 ---- ---- .30A .30A .30 -.20 .50 250 2375 ---- ---- .30A .30A .20 -.30 .50 158 2400 .20 .20 .20 .20 .20 -.20 1013 .40 21 369 2425 ---- ---- .20A .20A .20 -.10 .30 137 2450 .30 .30 .20 .20 .10 -.20 4 .30 333 2475 ---- ---- .10A .10A .10 -.20 .30 41 2500 .20 .20 .20 .20 .10 -.10 46 .20 25 267 2525 ---- ---- .10A .10A .10 -.10 .20 50 190 2550 ---- ---- .10A .10A .10 -.10 .20 685 2600 ---- ---- .10A .10A .10 -.10 .20 3 358 2750 ---- ---- ---- ---- .10 UNCH .10 1340 OG JUN23 Gold Option CALL 1000 ---- 1036.10B 1018.00A 1036.10B 1026.40 -9.20 1035.60 1025 ---- ---- 993.60A 993.60A 1001.40 -9.20 1010.60 1050 ---- 986.10B 968.00A 985.90B 976.40 -9.20 985.60 1060 ---- ---- 958.70A 958.70A 966.40 -9.20 975.60 1070 ---- ---- 948.70A 948.70A 956.40 -9.20 965.60 1075 ---- ---- 943.60A 943.60A 951.40 -9.20 960.60 1080 ---- ---- 938.70A 938.70A 946.40 -9.20 955.60 1090 ---- ---- 928.70A 928.70A 936.40 -9.20 945.60 1100 ---- 936.10B 918.10A 935.90B 926.40 -9.20 935.60 1110 ---- ---- 908.70A 908.70A 916.40 -9.20 925.60 1120 ---- ---- 898.70A 898.70A 906.40 -9.20 915.60 1125 ---- ---- 893.60A 893.60A 901.40 -9.20 910.60 1130 ---- ---- 888.70A 888.70A 896.40 -9.20 905.60 1140 ---- ---- 878.70A 878.70A 886.40 -9.20 895.60 1150 ---- 886.10B 868.00A 885.90B 876.40 -9.20 885.60 1155 ---- ---- 863.70A 863.70A 871.40 -9.20 880.60 1160 ---- ---- 858.70A 858.70A 866.40 -9.20 875.60 1165 ---- ---- 853.70A 853.70A 861.40 -9.20 870.60 1170 ---- ---- 848.70A 848.70A 856.40 -9.20 865.60 1175 ---- ---- 843.60A 843.60A 851.40 -9.20 860.60 1180 ---- ---- 838.70A 838.70A 846.40 -9.20 855.60 1185 ---- ---- 833.70A 833.70A 841.40 -9.20 850.60 1190 ---- ---- 828.70A 828.70A 836.40 -9.20 845.60 1195 ---- ---- 823.70A 823.70A 831.40 -9.20 840.60 1200 ---- ---- 818.10A 818.10A 826.40 -9.20 835.60 4 1205 ---- ---- 813.70A 813.70A 821.40 -9.20 830.60 1210 ---- ---- 808.70A 808.70A 816.40 -9.20 825.60 1215 ---- ---- 803.70A 803.70A 811.40 -9.20 820.60 1220 ---- ---- 798.70A 798.70A 806.40 -9.20 815.60 1225 ---- ---- 793.60A 793.60A 801.40 -9.20 810.60 1230 ---- ---- 788.70A 788.70A 796.40 -9.20 805.60 1235 ---- ---- 783.70A 783.70A 791.40 -9.20 800.60 1240 ---- ---- 778.70A 778.70A 786.40 -9.20 795.60 1245 ---- ---- 773.70A 773.70A 781.40 -9.20 790.60 1250 ---- 786.20B 768.00A 786.20B 776.40 -9.20 785.60 1255 ---- ---- 763.70A 763.70A 771.40 -9.20 780.60 1260 ---- ---- 758.70A 758.70A 766.40 -9.20 775.60 1265 ---- ---- 753.70A 753.70A 761.40 -9.20 770.60 1270 ---- ---- 748.70A 748.70A 756.40 -9.20 765.60 1275 ---- ---- 743.60A 743.60A 751.40 -9.20 760.60 1280 ---- ---- 738.70A 738.70A 746.40 -9.20 755.60 1285 ---- ---- 733.70A 733.70A 741.40 -9.20 750.60 1290 ---- ---- 728.70A 728.70A 736.40 -9.20 745.60 1295 ---- ---- 723.70A 723.70A 731.40 -9.20 740.60 1300 ---- 736.20B 718.00A 736.20B 726.40 -9.20 735.60 1305 ---- ---- 713.70A 713.70A 721.40 -9.20 730.60 1310 ---- ---- 708.70A 708.70A 716.40 -9.20 725.60 1315 ---- ---- 703.70A 703.70A 711.40 -9.20 720.60 1320 ---- ---- 698.70A 698.70A 706.40 -9.20 715.60 1325 ---- ---- 693.60A 693.60A 701.40 -9.20 710.60 1330 ---- ---- 688.70A 688.70A 696.40 -9.20 705.60 1335 ---- ---- 683.70A 683.70A 691.40 -9.20 700.60 1340 ---- ---- 678.70A 678.70A 686.40 -9.20 695.60 1345 ---- ---- 673.70A 673.70A 681.40 -9.20 690.60 1350 ---- 686.20B 668.00A 686.20B 676.40 -9.20 685.60 1355 ---- ---- 663.70A 663.70A 671.40 -9.20 680.60 1360 ---- ---- 658.60A 658.60A 666.40 -9.20 675.60 1365 ---- ---- 653.70A 653.70A 661.40 -9.20 670.60 1370 ---- ---- 648.70A 648.70A 656.40 -9.20 665.60 1375 ---- ---- 643.60A 643.60A 651.40 -9.20 660.60 1380 ---- ---- 638.70A 638.70A 646.40 -9.20 655.60 1385 ---- ---- 633.70A 633.70A 641.40 -9.20 650.60 1390 ---- ---- 628.60A 628.60A 636.40 -9.20 645.60 1395 ---- ---- 623.60A 623.60A 631.40 -9.20 640.60 1400 ---- 636.30B 617.90A 636.30B 626.40 -9.20 635.60 227 1405 ---- ---- 613.60A 613.60A 621.40 -9.20 630.60 1410 ---- ---- 608.70A 608.70A 616.40 -9.20 625.60 1415 ---- ---- 603.60A 603.60A 611.40 -9.20 620.60 1420 ---- ---- 598.70A 598.70A 606.40 -9.20 615.60 1425 ---- ---- 593.60A 593.60A 601.40 -9.20 610.60 1430 ---- ---- 588.60A 588.60A 596.40 -9.20 605.60 1435 ---- ---- 583.70A 583.70A 591.40 -9.20 600.60 1440 ---- ---- 578.60A 578.60A 586.40 -9.20 595.60 1445 ---- ---- 573.60A 573.60A 581.40 -9.20 590.60 1450 ---- 586.20B 567.90A 586.20B 576.40 -9.20 585.60 1455 ---- ---- 563.60A 563.60A 571.40 -9.20 580.60 1460 ---- ---- 558.60A 558.60A 566.40 -9.20 575.60 1465 ---- ---- 553.60A 553.60A 561.40 -9.20 570.60 1470 ---- ---- 548.60A 548.60A 556.40 -9.20 565.60 1475 ---- ---- 543.60A 543.60A 551.40 -9.20 560.60 1480 ---- ---- 538.60A 538.60A 546.40 -9.20 555.60 1485 ---- ---- 533.60A 533.60A 541.40 -9.20 550.60 200 1490 ---- ---- 528.60A 528.60A 536.40 -9.20 545.60 1495 ---- ---- 523.60A 523.60A 531.40 -9.20 540.60 1500 ---- 536.30B 517.90A 536.30B 526.40 -9.20 535.60 780 1505 ---- ---- 513.60A 513.60A 521.40 -9.20 530.60 1510 ---- ---- 508.60A 508.60A 516.40 -9.20 525.60 1515 ---- ---- 503.60A 503.60A 511.40 -9.20 520.60 1520 ---- ---- 498.60A 498.60A 506.40 -9.20 515.60 1525 ---- ---- 493.60A 493.60A 501.40 -9.20 510.60 1530 ---- ---- 488.60A 488.60A 496.40 -9.20 505.60 1535 ---- ---- 483.60A 483.60A 491.40 -9.20 500.60 1540 ---- ---- 478.60A 478.60A 486.40 -9.20 495.60 1545 ---- ---- 473.60A 473.60A 481.40 -9.20 490.60 1550 ---- 485.70B 467.90A 467.90A 476.40 -9.20 485.60 21 1555 ---- ---- 463.60A 463.60A 471.40 -9.20 480.60 1560 ---- ---- 458.50A 458.50A 466.40 -9.20 475.60 1565 ---- ---- 453.60A 453.60A 461.40 -9.20 470.60 1570 ---- ---- 448.60A 448.60A 456.40 -9.20 465.60 1575 ---- ---- 443.60A 443.60A 451.40 -9.20 460.60 1580 ---- ---- 438.60A 438.60A 446.40 -9.20 455.60 1585 ---- ---- 433.50A 433.50A 441.40 -9.20 450.60 1590 ---- ---- 428.60A 428.60A 436.40 -9.20 445.60 1595 ---- ---- 423.60A 423.60A 431.40 -9.20 440.60 1600 ---- 435.70B 418.10A 418.10A 426.40 -9.20 435.60 54 1605 ---- ---- 413.50A 413.50A 421.40 -9.20 430.60 1610 ---- ---- 408.60A 408.60A 416.40 -9.20 425.60 1615 ---- ---- 403.60A 403.60A 411.40 -9.20 420.60 1620 ---- ---- 398.50A 398.50A 406.40 -9.20 415.60 1625 ---- ---- 393.60A 393.60A 401.40 -9.20 410.60 1 1630 ---- ---- 388.60A 388.60A 396.40 -9.20 405.60 1635 ---- ---- 383.60A 383.60A 391.40 -9.20 400.60 1640 ---- ---- 378.60A 378.60A 386.40 -9.20 395.60 1645 ---- ---- 373.60A 373.60A 381.40 -9.20 390.60 1650 ---- 386.30B 368.10A 386.30B 376.40 -9.20 385.60 1655 ---- ---- 363.60A 363.60A 371.40 -9.20 380.60 1660 ---- ---- 358.60A 358.60A 366.40 -9.20 375.60 36 1665 ---- ---- 353.70A 353.70A 361.40 -9.20 370.60 30 1670 ---- ---- 348.70A 348.70A 356.40 -9.20 365.60 90 1675 ---- 360.70B 343.60A 343.60A 351.40 -9.20 360.60 93 1680 ---- 355.70B 338.70A 338.70A 346.40 -9.20 355.60 2 1685 ---- 350.70B 333.70A 333.70A 341.40 -9.20 350.60 1 1690 ---- 345.70B 328.70A 328.70A 336.40 -9.20 345.60 1695 ---- 340.70B 323.70A 323.70A 331.40 -9.20 340.60 2 1700 ---- 336.30B 316.90A 336.00B 326.40 -9.20 335.60 734 1705 ---- 330.70B 313.70A 313.70A 321.40 -9.20 330.60 3 1710 ---- 325.70B 308.70A 308.70A 316.40 -9.20 325.60 4 1715 ---- 320.70B 303.70A 303.70A 311.40 -9.20 320.60 6 1720 ---- ---- 298.70A 298.70A 306.40 -9.30 315.70 9 1725 ---- 312.10B 292.00A 312.10B 301.50 -9.20 310.70 99 1730 ---- 305.80B 288.70A 288.70A 296.50 -9.20 305.70 6 1735 ---- 300.80B 283.60A 283.60A 291.50 -9.20 300.70 64 1740 ---- ---- 278.70A 278.70A 286.50 -9.30 295.80 5 1745 ---- 291.00B 273.80A 290.90B 281.60 -9.20 290.80 22 1750 ---- 287.30B 267.20A 287.30B 276.60 -9.20 285.80 1055 1755 ---- 281.10B 263.90A 281.00B 271.70 -9.20 280.90 1760 ---- 276.10B 258.90A 258.90A 266.70 -9.20 275.90 31 1765 ---- 271.20B 253.90A 271.10B 261.80 -9.20 271.00 23 1770 ---- 266.30B 249.00A 266.20B 256.80 -9.30 266.10 27 1775 ---- 262.50B 242.60A 262.50B 251.90 -9.20 261.10 226 1780 ---- 256.40B 239.30A 256.30B 247.00 -9.20 256.20 2 1785 ---- 251.50B 234.70A 251.40B 242.00 -9.30 251.30 2 1790 ---- 246.60B 229.40A 246.50B 237.10 -9.30 246.40 11 1795 ---- 241.70B 224.50A 241.60B 232.20 -9.30 241.50 1800 226.50 237.90B 218.10A 222.70A 227.30 -9.30 56 236.60 10 1670 1805 ---- 231.80B 214.90A 214.90A 222.50 -9.20 231.70 18 1810 ---- 226.90B 210.00A 210.00A 217.60 -9.20 226.80 48 1815 ---- 222.20B 205.20A 222.10B 212.80 -9.20 222.00 20 1820 ---- 217.30B 200.50A 200.50A 207.90 -9.20 217.10 61 1825 ---- 213.60B 194.00A 213.60B 203.10 -9.20 212.30 256 1830 ---- 207.70B 191.00A 191.00A 198.30 -9.20 207.50 142 1835 ---- 202.90B 186.20A 186.20A 193.60 -9.10 202.70 140 1840 ---- 198.20B 181.60A 198.10B 188.80 -9.10 197.90 923 1845 ---- 193.40B 176.80A 176.80A 184.10 -9.10 193.20 141 1850 ---- 189.70B 170.50A 189.70B 179.40 -9.10 188.50 4046 1855 ---- 184.00B 167.50A 183.90B 174.70 -9.10 183.80 1051 1860 ---- 179.30B 162.90A 162.90A 170.10 -9.00 179.10 1429 1865 ---- 174.70B 158.30A 174.60B 165.50 -9.00 174.50 259 1870 ---- 170.00B 152.30A 152.30A 160.90 -8.90 169.80 700 1875 ---- 166.50B 147.80A 166.50B 156.40 -8.90 165.30 821 1880 ---- 160.90B 143.40A 143.40A 151.90 -8.90 1 160.80 705 1885 ---- 157.40B 139.00A 157.40B 147.50 -8.80 156.30 219 1890 ---- 153.00B 134.70A 153.00B 143.10 -8.70 151.80 275 1895 ---- 148.50B 130.40A 148.50B 138.70 -8.70 147.40 173 1900 ---- 144.10B 126.20A 144.10B 134.40 -8.70 36 143.10 1 3760 1905 ---- 139.80B 122.10A 139.80B 130.10 -8.70 138.80 51 1910 ---- 135.50B 118.00A 135.50B 125.90 -8.60 134.50 231 1915 ---- 131.30B 114.00A 131.30B 121.80 -8.50 130.30 167 1920 ---- 127.20B 110.00A 127.20B 117.70 -8.40 126.10 1 648 1925 ---- 123.00B 106.10A 123.00B 113.70 -8.30 122.00 1 1185 1930 105.30 119.00B 102.30A 113.50B 109.80 -8.20 1 118.00 1 1028 1935 ---- 115.00B 98.60A 115.00B 105.90 -8.10 114.00 167 1940 ---- 111.10B 94.90A 111.10B 102.20 -8.00 110.20 1 801 1945 ---- 107.30B 91.40A 107.30B 98.50 -7.90 106.40 166 1950 ---- 103.50B 88.00A 103.50B 94.80 -7.90 10 102.70 3 8490 1955 ---- 99.80B 84.60A 99.80B 91.30 -7.70 99.00 373 1960 ---- 96.20B 81.30A 96.20B 87.90 -7.50 95.40 37 189 1965 ---- 92.70B 78.10A 92.70B 84.50 -7.40 1 91.90 18 212 1970 ---- 89.30B 75.00A 89.30B 81.20 -7.30 88.50 915 1975 78.90 85.90B 71.90A 74.40A 78.10 -7.10 3 85.20 40 1711 1980 ---- 82.70B 69.00A 82.70B 75.00 -7.00 20 82.00 19 432 1985 ---- 79.50B 66.20A 79.50B 72.00 -6.90 1 78.90 1 142 1990 ---- 76.40B 63.50A 76.40B 69.10 -6.80 75.90 35 303 1995 67.40 73.40B 60.80A 67.80B 66.30 -6.70 14 73.00 159 2000 71.00 71.00 58.30A 61.20B 63.50 -6.60 63 70.10 192 10556 2005 65.80 67.80B 55.80A 55.80A 60.90 -6.40 4 67.30 10 174 2010 56.00 65.10B 53.40A 56.20B 58.40 -6.30 1 64.70 351 2015 55.70 62.50B 51.20A 57.30B 55.90 -6.20 14 62.10 211 2020 54.80 60.10B 49.00A 56.20B 53.60 -6.00 4 59.60 8 774 2025 53.80 57.60B 46.80A 51.30B 51.30 -5.90 40 57.20 2 2444 2030 52.00 55.30B 44.80A 50.40B 49.10 -5.70 17 54.80 20 221 2035 50.80 53.00B 42.80A 42.80A 47.00 -5.60 13 52.60 12 173 2040 46.70 50.80B 40.90A 42.60A 44.90 -5.50 35 50.40 85 219 2045 42.90 48.70B 39.00A 45.20B 43.00 -5.30 3 48.30 27 147 2050 43.40 46.70B 37.30A 39.50B 41.10 -5.20 340 46.30 140 7514 2055 39.20 44.70B 35.60A 41.40B 39.20 -5.20 2 44.40 174 2060 ---- 42.80B 33.90A 42.80B 37.50 -5.00 1 42.50 40 3204 2065 ---- 41.00B 32.40A 40.90B 35.80 -4.90 113 40.70 30 129 2070 35.80 39.20B 30.90A 34.10B 34.20 -4.70 113 38.90 45 487 2075 31.50 37.40B 29.50A 30.90A 32.60 -4.60 132 37.20 147 2181 2080 32.50 35.90B 28.10A 29.50A 31.10 -4.50 68 35.60 180 2778 2085 ---- 34.40B 26.80A 34.30B 29.70 -4.40 34.10 7 167 2090 30.40 32.70B 25.60A 32.30B 28.30 -4.30 48 32.60 32 622 2095 ---- 31.40B 24.40A 31.30B 27.00 -4.20 9 31.20 105 191 2100 27.90 29.90B 23.20A 24.80B 25.80 -4.00 323 29.80 1906 7578 2105 24.20 28.70B 22.10A 23.30A 24.60 -3.90 7 28.50 181 2110 ---- 27.30B 21.10A 27.30B 23.40 -3.80 5 27.20 23 930 2115 ---- 26.20B 20.10A 26.20B 22.30 -3.70 2 26.00 244 328 2120 22.40 24.90B 19.10A 19.10A 21.30 -3.50 49 24.80 38 235 2125 19.70 23.90B 18.20A 19.40B 20.30 -3.40 1104 23.70 42 1496 2130 19.70 22.80B 17.40A 18.30A 19.30 -3.30 129 22.60 278 523 2135 ---- 21.80B 16.50A 21.80B 18.40 -3.20 655 21.60 10 164 2140 19.00 20.80B 15.80A 15.80A 17.50 -3.10 5 20.60 421 910 2145 16.80 16.80 15.00A 17.80B 16.70 -3.00 3 19.70 4 256 2150 18.10 18.90B 14.30A 15.10A 15.90 -2.90 98 18.80 969 4059 2155 15.50 18.10B 13.60A 15.00B 15.10 -2.80 26 17.90 6 147 2160 13.80 17.20B 13.00A 13.00A 14.40 -2.70 74 17.10 4 227 2165 ---- 16.50B 12.40A 16.50B 13.70 -2.60 3 16.30 6 190 2170 14.30 15.70B 11.80A 12.50A 13.10 -2.50 58 15.60 53 301 2175 12.50 15.00B 11.30A 13.30B 12.40 -2.50 10 14.90 259 1010 2180 11.70 14.30B 10.70A 11.80B 11.90 -2.30 13 14.20 33 154 2185 12.90 13.70B 10.20A 10.20A 11.30 -2.30 6 13.60 9 135 2190 12.40 12.40 9.80A 10.30A 10.80 -2.20 16 13.00 100 310 2195 11.70 11.70 9.30A 10.30B 10.30 -2.10 6 12.40 4 72 2200 11.10 11.90B 8.90A 9.40A 9.80 -2.00 91 11.80 531 9610 2205 ---- ---- 8.50A 8.50A 9.40 -1.90 4 11.30 1 108 2210 10.00 10.00 8.10A 8.60A 8.90 -1.90 3 10.80 15 74 2215 8.10 8.10 7.80A 7.80A 8.50 -1.80 12 10.30 26 1523 2220 8.30 8.30 7.40A 7.40A 8.10 -1.80 9 9.90 5 180 2225 8.40 8.70 7.10A 7.50A 7.80 -1.70 29 9.50 12 508 2230 ---- ---- 6.80A 6.80A 7.40 -1.60 8 9.00 1 230 2235 8.30 8.30 6.50A 6.50A 7.10 -1.60 2 8.70 2 30 2240 7.70 7.70 6.20A 6.20A 6.80 -1.50 13 8.30 122 2245 ---- ---- 6.00A 6.00A 6.50 -1.40 7.90 5 1054 2250 6.00 6.00 5.70A 6.00 6.20 -1.40 39 7.60 220 2742 2255 ---- ---- 5.50A 5.50A 5.90 -1.40 2 7.30 15 69 2260 ---- ---- 5.30A 5.30A 5.70 -1.30 23 7.00 6 71 2265 ---- ---- 5.10A 5.10A 5.40 -1.30 6.70 1 46 2270 ---- ---- 4.90A 4.90A 5.20 -1.30 6.50 1 67 2275 4.70 4.70 4.70 5.30B 5.00 -1.20 42 6.20 224 2280 ---- ---- 4.50A 4.50A 4.80 -1.20 2 6.00 1 91 2285 ---- ---- 4.30A 4.30A 4.60 -1.10 5.70 66 2290 ---- ---- 4.20A 4.20A 4.40 -1.10 5.50 75 2295 ---- ---- 4.00A 4.00A 4.20 -1.10 5.30 90 2300 4.90 4.90 3.80A 3.80A 4.00 -1.10 95 5.10 224 3228 2305 ---- ---- 3.70A 3.70A 3.90 -1.00 4.90 27 2310 ---- ---- 3.60A 3.60A 3.70 -1.00 1 4.70 42 2315 ---- ---- 3.40A 3.40A 3.60 -1.00 4.60 39 2320 ---- ---- 3.30A 3.30A 3.40 -1.00 4.40 8 68 2325 ---- ---- 3.20A 3.20A 3.30 -.90 4.20 1 479 2330 ---- ---- 3.10A 3.10A 3.20 -.90 2 4.10 2 129 2335 ---- ---- 3.00A 3.00A 3.00 -.90 3.90 198 2340 ---- ---- 2.90A 2.90A 2.90 -.90 3.80 2 79 2350 ---- ---- 2.70A 2.70A 2.70 -.80 33 3.50 17 273 2360 ---- ---- 2.50A 2.50A 2.50 -.80 3.30 62 2370 ---- ---- 2.30A 2.30A 2.30 -.80 3.10 355 2375 2.50 2.50 2.30 2.40B 2.30 -.70 39 3.00 269 2380 2.00 2.00 2.00 2.30B 2.20 -.70 2 2.90 102 2390 ---- ---- 2.00A 2.00A 2.00 -.70 2.70 8 2400 1.90 1.90 1.80 1.80 1.90 -.70 11 2.60 23 1177 2410 ---- ---- 1.80A 1.80A 1.80 -.60 2.40 1 72 2420 ---- ---- 1.70A 1.70A 1.70 -.60 2.30 1 120 2425 ---- ---- 1.60A 1.60A 1.60 -.60 1 2.20 167 2430 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 1 45 2440 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 74 2450 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 281 2475 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 4 297 2500 1.20 1.30 1.00 1.00 1.10 -.30 54 1.40 49 1782 2525 1.10 1.10 1.00A 1.00A 1.00 -.30 1 1.30 1 207 2550 ---- ---- .90A .90A .90 -.20 1.10 216 2575 ---- ---- .80A .80A .80 -.20 1.00 214 2600 .80 .80 .70A .70A .70 -.20 1 .90 20 1406 2625 ---- ---- .60A .60A .70 -.10 .80 384 2700 ---- ---- .50A .50A .50 -.10 .60 45 1062 2850 ---- ---- ---- ---- .30 -.10 .40 85 2900 ---- ---- ---- ---- .30 UNCH .30 143 3000 .40 .40 .20 .20 .20 -.10 30 .30 2 2025 850 ---- 1186.10B 1168.00A 1186.10B 1176.40 -9.20 1185.60 875 ---- ---- 1143.70A 1143.70A 1151.40 -9.20 1160.60 900 ---- 1136.20B 1118.00A 1136.20B 1126.40 -9.20 1135.60 925 ---- ---- 1093.60A 1093.60A 1101.40 -9.20 1110.60 950 ---- 1086.10B 1068.00A 1086.10B 1076.40 -9.20 1085.60 975 ---- ---- 1043.60A 1043.60A 1051.40 -9.20 1060.60 OG JLY23 Gold Option CALL 1200 ---- ---- 836.40A 836.40A 844.40 -9.20 853.60 1225 ---- ---- 811.50A 811.50A 819.40 -9.20 828.60 1250 ---- 804.00B 786.50A 804.00B 794.40 -9.20 803.60 1275 ---- ---- 761.50A 761.50A 769.40 -9.20 778.60 1300 ---- 754.00B 736.40A 754.00B 744.40 -9.20 753.60 1325 ---- ---- 711.60A 711.60A 719.40 -9.20 728.60 1350 ---- 704.00B 686.30A 704.00B 694.40 -9.20 703.60 1375 ---- ---- 661.60A 661.60A 669.40 -9.20 678.60 1390 ---- ---- 646.70A 646.70A 654.40 -9.20 663.60 1400 ---- 654.00B 636.50A 654.00B 644.40 -9.20 653.60 1410 ---- ---- 626.70A 626.70A 634.40 -9.20 643.60 1420 ---- ---- 616.60A 616.60A 624.40 -9.20 633.60 1425 ---- ---- 611.60A 611.60A 619.40 -9.20 628.60 1430 ---- ---- 606.70A 606.70A 614.40 -9.20 623.60 1440 ---- ---- 596.60A 596.60A 604.40 -9.20 613.60 1450 ---- 604.00B 586.60A 604.00B 594.40 -9.20 603.60 1460 ---- ---- 576.70A 576.70A 584.40 -9.20 593.60 1470 ---- ---- 566.70A 566.70A 574.40 -9.20 583.60 1475 ---- ---- 561.60A 561.60A 569.40 -9.20 578.60 1480 ---- ---- 556.60A 556.60A 564.40 -9.20 573.60 1490 ---- ---- 546.70A 546.70A 554.40 -9.20 563.60 1495 ---- ---- 541.70A 541.70A 549.40 -9.20 558.60 1500 ---- 554.00B 536.50A 554.00B 544.40 -9.20 553.60 1505 ---- ---- 531.60A 531.60A 539.40 -9.20 548.60 1510 ---- ---- 526.60A 526.60A 534.40 -9.20 543.60 2 1515 ---- ---- 521.60A 521.60A 529.40 -9.20 538.60 1520 ---- ---- 516.60A 516.60A 524.40 -9.20 533.60 1525 ---- ---- 511.60A 511.60A 519.40 -9.20 528.60 2 1530 ---- ---- 506.60A 506.60A 514.40 -9.20 523.60 1535 ---- ---- 501.60A 501.60A 509.40 -9.20 518.60 1540 ---- ---- 496.40A 496.40A 504.40 -9.20 513.60 1545 ---- ---- 491.40A 491.40A 499.40 -9.20 508.60 1550 ---- 504.00B 486.50A 504.00B 494.40 -9.20 503.60 10 1555 ---- ---- 481.60A 481.60A 489.40 -9.20 498.60 1560 ---- ---- 476.60A 476.60A 484.40 -9.20 493.60 1565 ---- ---- 471.60A 471.60A 479.40 -9.20 488.60 1570 ---- ---- 466.60A 466.60A 474.40 -9.20 483.60 1575 ---- ---- 461.60A 461.60A 469.40 -9.20 478.60 1580 ---- ---- 456.70A 456.70A 464.40 -9.20 473.60 1585 ---- ---- 451.60A 451.60A 459.40 -9.20 468.60 1590 ---- ---- 446.70A 446.70A 454.40 -9.20 463.60 1595 ---- ---- 441.50A 441.50A 449.40 -9.20 458.60 1600 ---- 454.10B 436.60A 454.10B 444.40 -9.20 453.60 20 1605 ---- ---- 431.60A 431.60A 439.40 -9.20 448.60 1610 ---- ---- 426.60A 426.60A 434.40 -9.20 443.60 1615 ---- ---- 421.50A 421.50A 429.40 -9.20 438.60 1620 ---- ---- 416.60A 416.60A 424.40 -9.20 433.60 1625 ---- ---- 411.60A 411.60A 419.40 -9.20 428.60 1 1630 ---- ---- 406.60A 406.60A 414.40 -9.20 423.60 1635 ---- ---- 401.50A 401.50A 409.40 -9.20 418.60 1640 ---- ---- 396.60A 396.60A 404.40 -9.20 413.60 1645 ---- ---- 391.70A 391.70A 399.40 -9.20 408.60 1650 ---- 404.10B 386.60A 404.10B 394.40 -9.20 403.60 3 1655 ---- ---- 381.60A 381.60A 389.40 -9.20 398.60 1660 ---- ---- 376.60A 376.60A 384.40 -9.20 393.60 1665 ---- ---- 371.70A 371.70A 379.40 -9.20 388.60 1670 ---- ---- 366.70A 366.70A 374.40 -9.20 383.60 1 1675 ---- 380.00B 359.90A 380.00B 369.40 -9.20 378.60 2 1680 ---- ---- 356.70A 356.70A 364.40 -9.20 373.60 30 1685 ---- ---- 351.80A 351.80A 359.40 -9.20 368.60 2 1690 ---- ---- 346.70A 346.70A 354.50 -9.20 363.70 1695 ---- ---- 341.70A 341.70A 349.50 -9.20 358.70 1700 335.60 355.20B 335.10A 348.60B 344.50 -9.20 1 353.70 9 1705 ---- 348.80B 331.90A 331.90A 339.60 -9.10 348.70 1710 ---- 344.00B 326.90A 326.90A 334.60 -9.20 343.80 1715 ---- 339.00B 322.00A 322.00A 329.70 -9.10 338.80 1720 ---- 334.10B 317.10A 317.10A 324.70 -9.20 333.90 1725 ---- 330.40B 310.50A 330.40B 319.80 -9.10 328.90 9 1730 ---- 324.20B 307.10A 307.10A 314.90 -9.10 324.00 1735 ---- 319.30B 302.40A 302.40A 310.00 -9.10 319.10 1 1740 ---- 314.40B 297.50A 297.50A 305.10 -9.10 314.20 1745 ---- 309.50B 292.60A 292.60A 300.20 -9.10 309.30 1750 ---- 305.80B 286.10A 305.80B 295.30 -9.10 304.40 254 1755 ---- 299.70B 282.70A 282.70A 290.40 -9.10 299.50 1760 ---- 294.80B 278.00A 278.00A 285.50 -9.10 294.60 1765 ---- 290.00B 273.30A 273.30A 280.70 -9.00 289.70 22 1770 ---- 285.10B 268.30A 268.30A 275.80 -9.10 284.90 1 1775 ---- 281.40B 261.80A 281.40B 271.00 -9.10 280.10 32 1780 ---- 275.40B 258.70A 258.70A 266.20 -9.00 275.20 1 1785 ---- 270.60B 253.70A 253.70A 261.40 -9.00 270.40 19 1790 ---- 265.80B 249.40A 249.40A 256.60 -9.00 265.60 2 1795 ---- 261.00B 244.40A 244.40A 251.80 -9.00 260.80 1800 ---- 257.40B 238.00A 257.40B 247.10 -9.00 256.10 198 1805 ---- 251.50B 234.80A 234.80A 242.30 -9.00 251.30 2 1810 ---- 246.80B 230.50A 230.50A 237.60 -9.00 246.60 142 1815 ---- 242.00B 225.60A 225.60A 232.90 -9.00 241.90 12 1820 ---- 237.30B 221.10A 221.10A 228.20 -9.00 237.20 4 1825 ---- 233.80B 214.70A 233.80B 223.60 -8.90 232.50 3 1830 ---- 228.00B 211.70A 211.70A 218.90 -9.00 227.90 11 1835 ---- 223.40B 206.90A 206.90A 214.30 -8.90 223.20 1 1840 ---- 218.80B 202.60A 202.60A 209.80 -8.80 218.60 66 1845 ---- 214.20B 196.50A 196.50A 205.20 -8.90 214.10 1 1850 ---- 210.70B 192.00A 210.70B 200.70 -8.80 10 209.50 596 1855 ---- 205.10B 187.60A 187.60A 196.20 -8.80 205.00 24 1860 ---- 201.70B 183.30A 201.70B 191.70 -8.80 200.50 668 1865 ---- 197.20B 178.80A 197.20B 187.30 -8.80 196.10 140 1870 ---- 192.80B 174.60A 192.80B 182.90 -8.80 191.70 264 1875 ---- 188.40B 170.20A 188.40B 178.50 -8.80 187.30 40 1880 ---- 184.00B 166.10A 184.00B 174.20 -8.70 182.90 195 1885 ---- 179.70B 161.90A 179.70B 170.00 -8.60 178.60 8 1890 ---- 175.40B 157.70A 175.40B 165.70 -8.60 174.30 292 1895 ---- 171.20B 153.60A 171.20B 161.50 -8.60 170.10 138 1900 ---- 167.00B 149.60A 167.00B 157.40 -8.50 165.90 5 1171 1905 ---- 162.80B 145.60A 162.80B 153.30 -8.50 161.80 1 553 1910 ---- 158.70B 141.60A 158.70B 149.30 -8.40 157.70 247 1915 ---- 154.60B 137.70A 154.60B 145.30 -8.30 153.60 30 1920 ---- 150.60B 133.90A 150.60B 141.40 -8.20 149.60 78 1925 ---- 146.70B 130.20A 146.70B 137.50 -8.20 145.70 75 325 1930 ---- 142.80B 126.50A 142.80B 133.80 -8.00 141.80 14 1935 ---- 138.90B 122.80A 138.90B 130.00 -8.00 138.00 31 1940 ---- 135.10B 119.20A 135.10B 126.40 -7.80 134.20 5 101 1945 ---- 131.40B 115.70A 131.40B 122.80 -7.70 130.50 120 1950 ---- 127.70B 112.30A 127.70B 119.20 -7.60 126.80 1897 1955 ---- 124.10B 108.90A 124.10B 115.70 -7.50 123.20 30 56 1960 ---- 120.60B 105.60A 120.60B 112.30 -7.40 119.70 384 1965 ---- 117.10B 102.50A 117.10B 109.00 -7.20 116.20 227 1970 ---- 113.70B 99.30A 113.70B 105.70 -7.10 112.80 40 1975 103.90 110.40B 96.30A 98.80A 102.50 -7.00 2 109.50 1379 1980 ---- 107.10B 93.30A 107.10B 99.40 -6.90 106.30 598 1985 ---- 104.00B 90.40A 104.00B 96.30 -6.80 103.10 54 1990 ---- 100.90B 87.50A 100.90B 93.30 -6.80 100.10 55 1995 ---- 97.80B 84.80A 97.80B 90.40 -6.60 97.00 130 2000 91.30 94.90B 82.10A 90.60B 87.60 -6.50 6 94.10 15 1342 2005 ---- 92.00B 79.50A 92.00B 84.80 -6.40 91.20 24 2010 ---- 89.20B 76.90A 89.20B 82.10 -6.40 88.50 237 2015 ---- 86.50B 74.40A 86.50B 79.50 -6.20 85.70 1020 2020 ---- 83.80B 72.00A 83.80B 76.90 -6.20 23 83.10 43 2025 ---- 81.20B 69.70A 81.20B 74.40 -6.10 1 80.50 1 138 2030 ---- 78.70B 67.40A 78.70B 72.00 -6.00 78.00 3 67 2035 69.70 76.20B 65.20A 72.40B 69.70 -5.90 1 75.60 204 2040 ---- 73.80B 63.10A 73.80B 67.40 -5.80 73.20 239 2045 67.00 71.50B 61.00A 62.80A 65.20 -5.70 1 70.90 6 31 2050 ---- 69.30B 59.00A 69.30B 63.10 -5.60 5 68.70 30 1301 2055 ---- 67.10B 57.00A 67.10B 61.00 -5.50 1 66.50 40 2060 ---- 65.00B 55.10A 65.00B 59.00 -5.40 64.40 230 277 2065 ---- 62.90B 53.30A 62.90B 57.00 -5.40 2 62.40 8 51 2070 56.60 60.80B 51.50A 60.50B 55.10 -5.30 2 60.40 16 104 2075 57.30 59.10B 49.80A 58.50B 53.30 -5.20 14 58.50 3 490 2080 52.90 57.10B 48.10A 56.60B 51.50 -5.20 26 56.70 2 1031 2085 ---- 55.20B 46.50A 55.20B 49.80 -5.00 54.80 27 2090 ---- 53.50B 45.00A 53.50B 48.20 -4.90 53.10 55 2095 50.40 51.80B 43.50A 51.30B 46.60 -4.80 9 51.40 1 47 2100 42.30 50.10B 42.00A 42.00A 45.00 -4.80 222 49.80 627 1600 2105 ---- 48.50B 40.60A 48.50B 43.50 -4.70 48.20 4 45 2110 ---- 46.90B 39.20A 46.90B 42.10 -4.50 46.60 3 131 2115 ---- 45.30B 37.90A 45.30B 40.70 -4.40 1 45.10 49 2120 42.70 44.00B 36.60A 43.40B 39.30 -4.40 9 43.70 51 62 2125 ---- 42.60B 35.40A 42.60B 38.00 -4.30 8 42.30 11 445 2130 34.40 41.20B 34.20A 38.50B 36.70 -4.20 24 40.90 5 273 2135 ---- 39.90B 33.10A 39.90B 35.50 -4.10 39.60 35 2140 ---- 38.50B 31.90A 38.50B 34.30 -4.00 38.30 3 1060 2145 ---- 37.30B 30.90A 37.30B 33.20 -3.90 37.10 1 57 2150 31.70 36.10B 29.80A 30.90A 32.00 -3.90 192 35.90 193 2410 2155 ---- 34.90B 28.80A 34.90B 31.00 -3.70 34.70 35 2160 29.60 33.80B 27.80A 28.80A 29.90 -3.70 3 33.60 8 49 2165 28.60 32.70B 26.90A 27.90A 28.90 -3.60 6 32.50 9 2170 ---- 31.50B 26.00A 31.50B 27.90 -3.50 31.40 2 46 2175 26.30 30.50B 25.10A 26.30 27.00 -3.40 6 30.40 6 746 2180 ---- 29.50B 24.30A 29.50B 26.10 -3.30 1 29.40 1 67 2185 ---- 28.60B 23.40A 28.60B 25.20 -3.30 28.50 3 63 2190 25.60 27.60B 22.70A 23.60 24.40 -3.10 2 27.50 5 26 2195 ---- 26.70B 21.90A 26.70B 23.50 -3.10 26.60 39 2200 24.40 24.40 21.20A 21.90A 22.70 -3.10 8 25.80 740 1235 2205 ---- ---- 20.50A 20.50A 22.00 -2.90 24.90 17 2210 ---- ---- 19.80A 19.80A 21.20 -2.90 24.10 1 76 2215 ---- 23.40B 19.10A 23.40B 20.50 -2.80 23.30 1 324 2220 ---- ---- 18.50A 18.50A 19.90 -2.70 22.60 25 2225 ---- ---- 17.90A 17.90A 19.20 -2.70 21.90 9 70 2230 ---- ---- 17.30A 17.30A 18.60 -2.50 1 21.10 1 69 2235 ---- ---- 16.70A 16.70A 17.90 -2.60 20.50 43 2240 ---- ---- 16.20A 16.20A 17.40 -2.40 19.80 61 2245 ---- ---- 15.60A 15.60A 16.80 -2.40 19.20 1 10 2250 ---- ---- 15.10A 15.10A 16.20 -2.40 175 18.60 6 3546 2255 ---- ---- 14.60A 14.60A 15.70 -2.30 18.00 13 2260 ---- ---- 14.20A 14.20A 15.20 -2.20 17.40 24 2265 ---- ---- 13.70A 13.70A 14.70 -2.10 16.80 71 2270 ---- ---- 13.30A 13.30A 14.20 -2.10 16.30 1 24 2275 ---- ---- 12.80A 12.80A 13.80 -2.00 15.80 483 2280 15.30 15.30 12.40A 12.40A 13.30 -2.00 1 15.30 1 29 2290 12.60 12.60 11.70A 13.10B 12.50 -1.90 2 14.40 26 2300 11.80 11.80 10.90A 12.20B 11.70 -1.80 62 13.50 43 4384 2310 11.00 11.00 10.30A 10.70A 11.00 -1.70 6 12.70 3 13 2320 ---- ---- 9.70A 9.70A 10.30 -1.60 11.90 3 53 2325 ---- ---- 9.40A 9.40A 10.00 -1.50 11.50 9 92 2330 10.10 10.20 9.10A 10.70B 9.70 -1.50 332 11.20 6 74 2340 ---- ---- 8.60A 8.60A 9.10 -1.40 10.50 9 19 2350 ---- ---- 8.10A 8.10A 8.60 -1.30 1 9.90 8 278 2360 ---- ---- 7.60A 7.60A 8.10 -1.20 1 9.30 9 2370 7.40 7.40 7.20A 7.40 7.60 -1.20 3 8.80 42 2375 7.70 7.70 7.00A 7.20A 7.40 -1.20 16 8.60 3 34 2380 ---- ---- 6.80A 6.80A 7.10 -1.20 1 8.30 5 102 2400 7.00 7.10 6.10A 6.10A 6.30 -1.10 45 7.40 43 808 2425 ---- ---- 5.30A 5.30A 5.50 -.90 2 6.40 2 73 2450 5.40 5.40 4.60A 4.70A 4.80 -.80 2428 5.60 21 464 2475 4.70 4.70 4.10A 4.10A 4.10 -.80 4 4.90 12 144 2500 4.00 4.20 3.60A 3.60A 3.60 -.70 13 4.30 18 2942 2525 ---- ---- 3.20A 3.20A 3.20 -.60 1 3.80 2 32 2550 ---- ---- 2.80A 2.80A 2.80 -.60 4 3.40 14 183 2575 ---- ---- 2.50A 2.50A 2.50 -.50 2 3.00 20 263 2700 1.60 1.60 1.60 1.60 1.40 -.40 1 1.80 36 740 3000 ---- ---- .70A .70A .50 -.30 .80 271 OG AUG23 Gold Option CALL 1200 ---- ---- 836.60A 836.60A 844.40 -9.20 853.60 1225 ---- ---- 811.70A 811.70A 819.40 -9.20 828.60 1250 ---- ---- 786.70A 786.70A 794.40 -9.20 803.60 1275 ---- ---- 761.70A 761.70A 769.40 -9.20 778.60 1300 ---- ---- 736.70A 736.70A 744.40 -9.20 753.60 1325 ---- ---- 711.70A 711.70A 719.40 -9.20 728.60 1350 ---- 703.80B 686.70A 703.80B 694.40 -9.20 703.60 1375 ---- ---- 661.70A 661.70A 669.40 -9.20 678.60 1390 ---- ---- 646.80A 646.80A 654.40 -9.20 663.60 1400 ---- 653.80B 636.70A 653.80B 644.40 -9.20 653.60 1410 ---- ---- 626.60A 626.60A 634.40 -9.20 643.60 1420 ---- ---- 616.70A 616.70A 624.40 -9.20 633.60 1425 ---- ---- 611.70A 611.70A 619.40 -9.20 628.60 1430 ---- ---- 606.70A 606.70A 614.40 -9.20 623.60 1440 ---- ---- 596.70A 596.70A 604.40 -9.20 613.60 1450 ---- 603.80B 586.70A 586.70A 594.40 -9.20 603.60 1460 ---- ---- 576.60A 576.60A 584.40 -9.20 593.60 1470 ---- ---- 566.70A 566.70A 574.40 -9.20 583.60 1475 ---- ---- 561.70A 561.70A 569.40 -9.20 578.60 1480 ---- ---- 556.60A 556.60A 564.40 -9.20 573.60 1490 ---- ---- 546.80A 546.80A 554.40 -9.20 563.60 1495 ---- ---- 541.80A 541.80A 549.40 -9.20 558.60 1500 ---- ---- 536.70A 536.70A 544.40 -9.20 553.60 5 1505 ---- ---- 531.80A 531.80A 539.40 -9.20 548.60 1510 ---- ---- 526.80A 526.80A 534.40 -9.20 543.60 1515 ---- ---- 521.80A 521.80A 529.40 -9.20 538.60 1520 ---- ---- 516.80A 516.80A 524.40 -9.20 533.60 1525 ---- ---- 511.70A 511.70A 519.40 -9.20 528.60 1530 ---- ---- 506.70A 506.70A 514.40 -9.20 523.60 1535 ---- ---- 501.70A 501.70A 509.40 -9.20 518.60 1540 ---- ---- 496.70A 496.70A 504.40 -9.20 513.60 1545 ---- ---- 491.50A 491.50A 499.40 -9.20 508.60 1550 ---- ---- 486.70A 486.70A 494.40 -9.20 503.60 15 1555 ---- ---- 481.50A 481.50A 489.40 -9.20 498.60 1560 ---- ---- 476.70A 476.70A 484.40 -9.20 493.60 1565 ---- ---- 471.50A 471.50A 479.40 -9.20 488.60 1570 ---- ---- 466.80A 466.80A 474.40 -9.20 483.60 1575 ---- ---- 461.70A 461.70A 469.40 -9.20 478.60 1580 ---- ---- 456.80A 456.80A 464.40 -9.20 473.60 1585 ---- ---- 451.80A 451.80A 459.40 -9.20 468.60 1590 ---- ---- 446.80A 446.80A 454.40 -9.20 463.60 1595 ---- ---- 441.80A 441.80A 449.40 -9.20 458.60 1600 ---- ---- 436.70A 436.70A 444.40 -9.20 453.60 23 1605 ---- ---- 431.70A 431.70A 439.40 -9.20 448.60 1610 ---- ---- 426.80A 426.80A 434.40 -9.20 443.60 1615 ---- ---- 421.80A 421.80A 429.40 -9.20 438.60 1620 ---- ---- 416.80A 416.80A 424.40 -9.20 433.60 1625 ---- ---- 409.90A 409.90A 419.40 -9.20 428.60 2 1630 ---- ---- 406.90A 406.90A 414.40 -9.20 423.60 1635 ---- ---- 401.90A 401.90A 409.40 -9.20 418.60 1640 ---- ---- 396.90A 396.90A 404.40 -9.20 413.60 1645 ---- ---- 392.00A 392.00A 399.40 -9.20 408.60 2 1650 ---- 405.00B 385.10A 405.00B 394.50 -9.10 403.60 212 1655 ---- ---- 382.10A 382.10A 389.50 -9.20 398.70 1660 ---- ---- 377.10A 377.10A 384.50 -9.20 393.70 1665 ---- ---- 372.20A 372.20A 379.60 -9.10 388.70 1 1670 ---- ---- 367.20A 367.20A 374.60 -9.20 383.80 1 1675 ---- 380.30B 360.40A 380.30B 369.70 -9.10 28 378.80 30 55 1680 ---- ---- 357.40A 357.40A 364.70 -9.20 373.90 1685 ---- ---- 352.50A 352.50A 359.80 -9.20 369.00 1690 ---- ---- 347.50A 347.50A 354.90 -9.10 364.00 1695 ---- ---- 342.60A 342.60A 350.00 -9.10 359.10 1700 ---- 355.60B 335.90A 355.60B 345.10 -9.10 354.20 484 1705 ---- ---- 332.80A 332.80A 340.20 -9.10 349.30 1710 ---- 344.50B 327.90A 327.90A 335.30 -9.10 344.40 1715 ---- 339.60B 323.10A 323.10A 330.40 -9.10 339.50 1720 ---- 334.80B 318.20A 318.20A 325.60 -9.00 334.60 4 1725 ---- 331.20B 311.70A 331.20B 320.70 -9.10 10 329.80 8 1730 ---- 325.10B 308.60A 308.60A 315.90 -9.00 324.90 1735 ---- 320.20B 303.80A 303.80A 311.00 -9.10 320.10 1 1740 ---- 315.40B 299.00A 299.00A 306.20 -9.10 315.30 1745 ---- 310.60B 294.20A 294.20A 301.40 -9.00 310.40 1750 ---- 307.00B 287.70A 307.00B 296.60 -9.00 305.60 437 1755 ---- 301.00B 284.60A 284.60A 291.90 -9.00 300.90 1 1760 ---- 296.20B 279.90A 279.90A 287.10 -9.00 296.10 4 1765 ---- 291.50B 275.20A 275.20A 282.40 -8.90 291.30 3 1770 ---- 286.70B 270.50A 270.50A 277.60 -9.00 286.60 4 1775 ---- 283.20B 264.10A 283.20B 272.90 -9.00 281.90 814 1780 ---- 277.30B 261.30A 261.30A 268.20 -9.00 277.20 5 1785 ---- 272.60B 256.50A 256.50A 263.50 -9.00 272.50 1790 ---- 267.90B 252.00A 252.00A 258.90 -8.90 267.80 2 1795 ---- 263.30B 247.20A 247.20A 254.30 -8.90 263.20 2 1800 ---- 259.80B 241.00A 259.80B 249.70 -8.80 258.50 118 1805 ---- 254.00B 238.10A 238.10A 245.10 -8.80 253.90 1 1810 ---- 249.40B 233.40A 233.40A 240.50 -8.80 249.30 5 1815 ---- 244.90B 227.40A 227.40A 236.00 -8.80 244.80 10 1820 ---- 240.30B 223.00A 223.00A 231.50 -8.70 240.20 1825 ---- 237.00B 218.50A 237.00B 227.00 -8.70 235.70 141 1830 ---- 232.50B 214.10A 232.50B 222.60 -8.60 231.20 1 1009 1835 ---- 228.00B 209.80A 228.00B 218.10 -8.70 226.80 5 1840 ---- 223.50B 205.40A 223.50B 213.80 -8.60 222.40 1 1845 ---- 219.10B 201.10A 219.10B 209.40 -8.60 218.00 1850 ---- 214.70B 196.80A 214.70B 205.10 -8.50 213.60 893 1855 ---- 210.40B 192.60A 210.40B 200.80 -8.40 209.20 28 1860 ---- 206.10B 188.40A 206.10B 196.60 -8.30 204.90 385 1865 ---- 201.80B 184.30A 201.80B 192.30 -8.40 200.70 1870 ---- 197.60B 180.10A 197.60B 188.20 -8.20 196.40 14 1875 ---- 193.40B 176.10A 193.40B 184.00 -8.20 28 192.20 30 360 1880 ---- 189.20B 172.10A 189.20B 179.90 -8.20 188.10 34 1885 ---- 185.00B 168.10A 185.00B 175.90 -8.00 183.90 9 1890 ---- 181.00B 164.10A 181.00B 171.80 -8.10 179.90 65 1895 ---- 176.90B 160.30A 176.90B 167.90 -7.90 175.80 5 1900 ---- 172.90B 156.40A 172.90B 163.90 -8.00 171.90 1438 1905 ---- 169.00B 152.60A 169.00B 160.00 -7.90 167.90 31 1910 ---- 165.10B 148.90A 165.10B 156.20 -7.80 164.00 227 1915 ---- 161.20B 145.30A 161.20B 152.40 -7.80 160.20 142 1920 ---- 157.40B 141.60A 157.40B 148.70 -7.70 43 156.40 254 1925 ---- 153.70B 138.10A 153.70B 145.00 -7.70 152.70 206 1930 ---- 150.00B 134.60A 150.00B 141.50 -7.60 149.10 2 1935 ---- 146.30B 131.20A 146.30B 138.00 -7.50 145.50 144 1940 ---- 142.70B 127.80A 142.70B 134.50 -7.40 141.90 38 1945 ---- 139.20B 124.50A 139.20B 131.10 -7.30 138.40 1 85 1950 ---- 135.70B 121.30A 135.70B 127.70 -7.30 135.00 1567 1955 ---- 132.40B 118.10A 132.40B 124.40 -7.20 131.60 300 1960 ---- 129.00B 115.00A 129.00B 121.10 -7.20 128.30 490 1965 ---- 125.70B 112.00A 125.70B 118.00 -7.10 125.10 356 1970 ---- 122.60B 109.00A 122.60B 114.90 -7.00 43 121.90 335 1975 ---- 119.40B 106.10A 119.40B 111.90 -6.90 118.80 654 1980 ---- 116.30B 103.30A 116.30B 109.00 -6.70 115.70 133 1985 ---- 113.30B 100.50A 113.30B 106.10 -6.60 7 112.70 89 1990 ---- 110.40B 97.80A 110.40B 103.30 -6.50 109.80 138 1995 ---- 107.50B 95.10A 107.50B 100.50 -6.40 106.90 1 58 2000 95.40 104.70B 92.60A 94.70A 97.80 -6.30 166 104.10 1 3740 2005 ---- 101.90B 90.00A 101.90B 95.20 -6.20 101.40 134 2010 ---- 99.20B 87.50A 99.20B 92.60 -6.10 98.70 108 2015 ---- 96.60B 85.10A 96.60B 90.00 -6.10 96.10 32 2020 91.80 94.00B 82.80A 84.70A 87.60 -5.90 3 93.50 77 2025 85.40 91.70B 80.50A 82.40A 85.10 -6.00 1 91.10 3 1125 2030 ---- 89.20B 78.20A 89.10B 82.80 -5.80 88.60 122 2035 ---- 86.90B 76.10A 86.70B 80.50 -5.70 86.20 3 13 2040 ---- 84.60B 74.00A 84.50B 78.30 -5.60 83.90 66 2045 ---- 82.30B 71.90A 82.30B 76.10 -5.60 20 81.70 3 16 2050 76.90 80.10B 69.80A 73.70B 74.00 -5.50 48 79.50 20 1662 2055 ---- 77.90B 67.90A 77.90B 71.90 -5.50 5 77.40 20 38 2060 ---- 75.90B 66.00A 75.90B 70.00 -5.30 75.30 1 217 2065 ---- 73.70B 64.20A 73.70B 68.00 -5.20 73.20 8 2070 ---- 71.70B 62.40A 71.70B 66.10 -5.20 71.30 56 2075 63.50 69.80B 60.60A 62.10A 64.30 -5.10 144 69.40 387 1236 2080 ---- 67.90B 58.90A 67.90B 62.50 -5.00 67.50 1 81 2085 ---- 66.20B 57.30A 66.20B 60.80 -4.90 7 65.70 9 2090 ---- 64.40B 55.70A 64.40B 59.10 -4.80 63.90 32 2095 ---- 62.50B 54.20A 62.50B 57.40 -4.80 62.20 4 35 2100 ---- 61.00B 52.60A 60.90B 55.80 -4.70 8 60.50 103 7803 2105 ---- 59.30B 51.20A 59.30B 54.30 -4.60 31 58.90 31 2110 ---- 57.70B 49.70A 57.70B 52.80 -4.50 57.30 5 3017 2115 ---- 56.10B 48.30A 56.10B 51.30 -4.50 55.80 31 53 2120 ---- 54.60B 47.00A 54.60B 49.90 -4.40 54.30 1 78 2125 ---- 53.00B 45.70A 53.00B 48.50 -4.30 140 52.80 8 315 2130 ---- 51.70B 44.40A 51.70B 47.10 -4.30 51.40 28 2135 ---- 50.30B 43.20A 50.30B 45.80 -4.20 50.00 125 2140 47.50 48.80B 42.00A 48.40B 44.50 -4.20 5 48.70 40 43 2145 46.20 47.50B 40.80A 47.10B 43.30 -4.10 5 47.40 20 2150 44.20 46.20B 39.60A 39.60A 42.10 -4.00 2 46.10 143 4919 2155 ---- 44.90B 38.50A 44.90B 40.90 -3.90 44.80 109 110 2160 ---- 43.90B 37.50A 43.90B 39.70 -3.90 43.60 132 2165 ---- 42.60B 36.40A 42.60B 38.60 -3.80 42.40 2 54 2170 ---- 41.50B 35.40A 41.50B 37.50 -3.80 41.30 7 2175 ---- 40.40B 34.40A 40.40B 36.50 -3.70 40.20 204 2180 ---- 39.30B 33.50A 39.30B 35.50 -3.60 39.10 200 2185 ---- 38.10B 32.60A 38.10B 34.50 -3.50 38.00 40 2190 ---- 37.20B 31.70A 37.20B 33.50 -3.50 37.00 18 2195 32.80 36.20B 30.80A 33.90B 32.60 -3.40 1 36.00 1 2200 ---- 35.20B 29.90A 35.20B 31.70 -3.30 689 35.00 385 2480 2205 ---- ---- 29.10A 29.10A 30.80 -3.30 34.10 2 9 2210 ---- ---- 28.30A 28.30A 29.90 -3.30 33.20 40 2215 ---- ---- 27.50A 27.50A 29.10 -3.20 32.30 14 2220 ---- ---- 26.80A 26.80A 28.30 -3.10 31.40 114 2225 27.80 30.70B 26.00A 28.60B 27.50 -3.10 1 30.60 2 695 2230 ---- ---- 25.30A 25.30A 26.70 -3.00 29.70 180 2235 ---- ---- 24.60A 24.60A 26.00 -3.00 29.00 13 2240 ---- ---- 24.00A 24.00A 25.30 -2.90 28.20 395 2245 ---- ---- 23.30A 23.30A 24.60 -2.80 27.40 10 2250 24.00 24.00 22.60A 24.90B 23.90 -2.80 61 26.70 9 6536 2255 ---- ---- 22.10A 22.10A 23.30 -2.70 26.00 34 2260 ---- ---- 21.50A 21.50A 22.70 -2.60 25.30 2265 ---- ---- 20.90A 20.90A 22.00 -2.60 24.60 2270 ---- ---- 20.30A 20.30A 21.50 -2.50 24.00 2 4 2275 ---- ---- 19.80A 19.80A 20.90 -2.50 23.40 2 46 2280 ---- ---- 19.30A 19.30A 20.30 -2.40 22.70 2 2290 ---- ---- 18.30A 18.30A 19.30 -2.30 21.60 87 2300 19.80 19.80 17.30A 17.80A 18.30 -2.20 401 20.50 384 557 2310 ---- ---- 16.40A 16.40A 17.30 -2.10 19.40 1 9 2320 ---- ---- 15.60A 15.60A 16.40 -2.00 18.40 8 2325 ---- ---- 15.20A 15.20A 16.00 -2.00 18.00 84 2330 ---- ---- 14.80A 14.80A 15.60 -1.90 17.50 2340 ---- ---- 14.10A 14.10A 14.80 -1.80 16.60 10 2350 14.20 14.20 13.40A 14.60B 14.10 -1.70 4 15.80 15 113 2360 ---- ---- 12.70A 12.70A 13.40 -1.70 15.10 31 2370 ---- ---- 12.10A 12.10A 12.70 -1.60 14.30 2375 ---- ---- 11.80A 11.80A 12.40 -1.60 14.00 198 2380 ---- ---- 11.50A 11.50A 12.10 -1.50 13.60 12 2400 11.30 11.30 10.50A 11.40B 11.00 -1.40 19 12.40 16 397 2425 ---- ---- 9.30A 9.30A 9.70 -1.30 11.00 90 2450 ---- ---- 8.30A 8.30A 8.70 -1.10 502 9.80 8 281 2475 ---- ---- 7.40A 7.40A 7.70 -1.00 8.70 187 2500 7.20 7.20 6.60A 6.60A 6.90 -.90 554 7.80 139 577 2525 6.60 6.60 6.00A 6.00A 6.20 -.80 1 7.00 1 70 2550 6.00 6.00 5.40A 5.40A 5.60 -.70 4 6.30 177 2575 5.20 5.20 4.80A 5.30B 5.00 -.70 1 5.70 21 877 2600 4.80 4.80 4.40A 4.40A 4.60 -.60 8 5.20 3 326 3000 1.30 1.30 1.30 1.30 1.30 -.20 20 1.50 1249 4000 ---- ---- ---- ---- .20 -.10 .30 444 OG SEP23 Gold Option CALL 1200 ---- ---- 854.50A 854.50A 861.90 -9.10 871.00 1225 ---- ---- 829.50A 829.50A 836.90 -9.10 846.00 1250 ---- ---- 804.50A 804.50A 811.90 -9.10 821.00 1 1275 ---- ---- 779.50A 779.50A 786.90 -9.10 796.00 1300 ---- 771.20B 754.70A 754.70A 761.90 -9.10 771.00 1325 ---- ---- 729.80A 729.80A 736.90 -9.10 746.00 1350 ---- ---- 704.60A 704.60A 711.90 -9.10 721.00 1375 ---- ---- 679.50A 679.50A 686.90 -9.10 696.00 1400 ---- 671.20B 654.80A 671.20B 661.90 -9.10 671.00 1410 ---- ---- 644.80A 644.80A 651.90 -9.10 661.00 1420 ---- ---- 634.80A 634.80A 641.90 -9.10 651.00 1425 ---- ---- 629.50A 629.50A 636.90 -9.10 646.00 1430 ---- ---- 624.30A 624.30A 631.90 -9.10 641.00 1440 ---- ---- 614.70A 614.70A 621.90 -9.10 631.00 1450 ---- ---- 604.80A 604.80A 611.90 -9.10 621.00 2 1460 ---- ---- 594.30A 594.30A 601.90 -9.10 611.00 1470 ---- ---- 584.80A 584.80A 591.90 -9.10 601.00 1475 ---- ---- 579.60A 579.60A 586.90 -9.10 596.00 1480 ---- ---- 574.80A 574.80A 581.90 -9.10 591.00 1490 ---- ---- 564.80A 564.80A 571.90 -9.10 581.00 1500 ---- ---- 554.60A 554.60A 561.90 -9.10 571.00 38 1505 ---- ---- 549.80A 549.80A 556.90 -9.10 566.00 1510 ---- ---- 544.80A 544.80A 551.90 -9.10 561.00 1515 ---- ---- 539.80A 539.80A 546.90 -9.10 556.00 1520 ---- ---- 534.80A 534.80A 541.90 -9.10 551.00 1525 ---- ---- 529.30A 529.30A 536.90 -9.10 546.00 11 1530 ---- ---- 524.30A 524.30A 531.90 -9.10 541.00 1535 ---- ---- 519.70A 519.70A 526.90 -9.10 536.00 1540 ---- ---- 514.70A 514.70A 521.90 -9.10 531.00 1545 ---- ---- 509.30A 509.30A 516.90 -9.10 526.00 1550 ---- ---- 504.30A 504.30A 511.90 -9.10 521.00 1 1555 ---- ---- 499.80A 499.80A 506.90 -9.10 516.00 1560 ---- ---- 494.50A 494.50A 501.90 -9.10 511.00 1565 ---- ---- 489.80A 489.80A 496.90 -9.10 506.00 1570 ---- ---- 484.70A 484.70A 491.90 -9.10 501.00 1575 ---- ---- 479.30A 479.30A 486.90 -9.10 496.00 1580 ---- ---- 474.60A 474.60A 481.90 -9.10 491.00 1585 ---- ---- 469.60A 469.60A 476.90 -9.10 486.00 1 1590 ---- ---- 464.90A 464.90A 471.90 -9.10 481.00 1595 ---- ---- 459.90A 459.90A 466.90 -9.10 476.00 1600 ---- ---- 452.40A 452.40A 461.90 -9.10 471.00 1 1605 ---- ---- 449.70A 449.70A 456.90 -9.10 466.00 1610 ---- ---- 444.80A 444.80A 451.90 -9.10 461.00 1615 ---- ---- 440.00A 440.00A 446.90 -9.10 456.00 1 1620 ---- ---- 435.00A 435.00A 441.90 -9.10 451.00 1625 ---- 447.60B 427.60A 447.60B 436.90 -9.10 446.00 2 1630 ---- ---- 425.10A 425.10A 432.00 -9.00 441.00 1635 ---- ---- 419.90A 419.90A 427.00 -9.10 436.10 1640 ---- ---- 415.10A 415.10A 422.10 -9.00 431.10 1645 ---- ---- 409.80A 409.80A 417.10 -9.00 426.10 1650 ---- 422.80B 403.00A 422.80B 412.20 -9.00 421.20 1655 ---- ---- 400.50A 400.50A 407.20 -9.10 416.30 1660 ---- 411.40B 395.60A 395.60A 402.30 -9.00 411.30 1665 ---- 406.50B 390.70A 390.70A 397.40 -9.00 406.40 1670 ---- 401.60B 385.60A 385.60A 392.50 -9.00 401.50 1675 ---- 398.20B 378.50A 398.20B 387.60 -9.00 396.60 6 1680 ---- ---- 375.50A 375.50A 382.70 -9.00 391.70 1685 ---- 386.90B 371.10A 371.10A 377.80 -9.00 386.80 1690 ---- 382.00B 366.30A 366.30A 373.00 -8.90 381.90 1695 ---- 377.10B 361.00A 361.00A 368.10 -8.90 377.00 1700 ---- 373.80B 354.30A 373.80B 363.30 -8.90 372.20 3 1705 ---- 367.50B 351.30A 351.30A 358.40 -8.90 367.30 1710 ---- 362.60B 346.40A 346.40A 353.60 -8.90 362.50 1715 ---- 357.80B 341.70A 341.70A 348.80 -8.90 357.70 1720 ---- 353.00B 336.90A 336.90A 344.00 -8.90 352.90 1725 ---- 349.70B 330.30A 349.70B 339.20 -8.90 348.10 1730 ---- 343.50B 327.50A 327.50A 334.50 -8.80 343.30 1735 ---- 338.80B 322.60A 322.60A 329.70 -8.80 338.50 1740 ---- 334.00B 317.90A 317.90A 325.00 -8.80 333.80 1 1745 ---- 329.30B 313.20A 313.20A 320.20 -8.80 329.00 1750 ---- 325.90B 306.70A 325.90B 315.50 -8.80 324.30 11 1755 ---- 319.80B 303.80A 303.80A 310.80 -8.80 319.60 1760 ---- 315.10B 299.20A 299.20A 306.10 -8.80 314.90 1 1765 ---- 310.50B 294.50A 294.50A 301.50 -8.70 310.20 1770 ---- 305.80B 289.90A 289.90A 296.80 -8.70 305.50 1 1775 ---- 302.50B 283.60A 302.50B 292.20 -8.70 300.90 1 1780 ---- 296.50B 280.60A 280.60A 287.60 -8.70 296.30 1 1785 ---- 291.90B 276.60A 276.60A 283.00 -8.70 291.70 16 1790 ---- 287.30B 271.60A 271.60A 278.40 -8.70 287.10 3 1795 ---- 282.80B 265.40A 265.40A 273.90 -8.60 282.50 7 1800 ---- 279.40B 260.90A 279.40B 269.40 -8.60 278.00 3058 1805 ---- 273.70B 256.50A 256.50A 264.90 -8.60 273.50 1810 ---- 270.50B 252.00A 270.40B 260.40 -8.60 269.00 4 1815 ---- 266.00B 247.60A 266.00B 255.90 -8.60 264.50 1820 ---- 261.50B 243.30A 261.50B 251.50 -8.50 260.00 10 1825 ---- 257.10B 238.90A 257.10B 247.10 -8.50 255.60 1 1830 ---- 252.70B 234.60A 252.70B 242.80 -8.40 251.20 1835 ---- 248.30B 230.30A 248.30B 238.40 -8.50 246.90 1840 ---- 244.00B 226.10A 244.00B 234.10 -8.40 242.50 1845 ---- 239.60B 221.90A 239.60B 229.80 -8.40 238.20 1850 ---- 235.40B 217.70A 235.40B 225.60 -8.30 233.90 1 5026 1855 ---- 231.10B 213.50A 231.10B 221.40 -8.30 229.70 1860 ---- 226.90B 209.40A 226.90B 217.20 -8.30 225.50 1 1865 ---- 222.70B 205.40A 222.70B 213.10 -8.20 221.30 1870 ---- 218.50B 201.30A 218.50B 209.00 -8.10 217.10 1 1875 ---- 214.40B 197.30A 214.40B 204.90 -8.10 213.00 97 1880 ---- 210.30B 193.30A 210.30B 200.90 -8.10 209.00 252 1885 ---- 206.20B 189.50A 206.20B 196.90 -8.00 204.90 12 1890 ---- 202.20B 185.60A 202.20B 193.00 -7.90 200.90 25 1895 ---- 198.20B 181.80A 198.20B 189.10 -7.90 197.00 68 1900 ---- 194.30B 178.00A 194.30B 185.30 -7.80 193.10 161 163 1905 ---- 190.40B 174.30A 190.40B 181.40 -7.80 189.20 15 1910 ---- 186.60B 170.60A 186.60B 177.70 -7.70 185.40 25 1915 ---- 182.80B 167.00A 182.80B 174.00 -7.60 181.60 222 1920 ---- 179.00B 163.40A 179.00B 170.30 -7.60 177.90 42 1925 ---- 175.30B 159.80A 175.30B 166.70 -7.50 174.20 6 1930 ---- 171.70B 156.40A 171.70B 163.10 -7.40 170.50 203 1935 ---- 168.10B 152.90A 168.10B 159.60 -7.40 167.00 703 1940 ---- 164.50B 149.60A 164.50B 156.10 -7.30 163.40 2 1945 ---- 161.00B 146.30A 161.00B 152.70 -7.20 159.90 16 1950 ---- 157.60B 143.00A 157.60B 149.40 -7.10 156.50 44 451 1955 ---- 154.20B 139.80A 154.20B 146.10 -7.00 153.10 42 1960 ---- 150.80B 136.70A 150.80B 142.80 -7.00 149.80 1965 ---- 147.60B 133.60A 147.60B 139.60 -7.00 146.60 1970 ---- 144.30B 130.60A 144.30B 136.50 -6.90 143.40 234 1975 ---- 141.20B 127.60A 141.20B 133.40 -6.80 140.20 752 1980 ---- 138.10B 124.70A 138.10B 130.40 -6.70 137.10 9 1985 ---- 135.00B 121.90A 135.00B 127.50 -6.60 134.10 1990 ---- 132.00B 119.10A 132.00B 124.60 -6.50 131.10 102 1995 ---- 129.10B 116.30A 129.10B 121.70 -6.50 128.20 59 2000 119.00 126.20B 113.70A 121.70B 118.90 -6.40 32 125.30 603 9034 2005 ---- 123.30B 111.00A 123.30B 116.20 -6.30 122.50 15 2010 ---- 120.60B 108.50A 120.60B 113.50 -6.20 119.70 6 2015 ---- 117.80B 105.90A 117.80B 110.90 -6.10 117.00 181 2020 ---- 115.20B 103.40A 115.20B 108.30 -6.10 114.40 86 2025 ---- 112.60B 100.80A 112.60B 105.80 -6.00 111.80 501 1408 2030 ---- 110.00B 98.40A 110.00B 103.30 -6.00 109.30 38 2035 ---- 107.50B 96.10A 107.50B 100.90 -5.90 106.80 16 2040 ---- 105.00B 93.90A 105.00B 98.60 -5.80 104.40 26 2045 ---- 102.60B 91.70A 102.60B 96.30 -5.70 102.00 33 2050 99.50 100.50B 89.60A 89.60A 94.00 -5.70 31 99.70 198 1775 2055 ---- 98.20B 87.40A 98.00B 91.80 -5.60 97.40 19 2060 87.70 95.90B 85.40A 87.00A 89.70 -5.50 1 95.20 267 2065 ---- 93.70B 83.40A 93.60B 87.60 -5.40 93.00 19 2070 ---- 91.60B 81.40A 91.40B 85.50 -5.40 90.90 2 2 2075 82.40 89.40B 79.40A 85.90B 83.50 -5.30 4 88.80 190 381 2080 ---- 87.50B 77.60A 87.30B 81.50 -5.30 86.80 10 2085 ---- 85.40B 75.70A 85.30B 79.60 -5.20 84.80 483 2090 ---- 83.40B 74.00A 83.40B 77.70 -5.20 82.90 4 2095 ---- 81.60B 72.20A 81.60B 75.90 -5.10 81.00 8 2100 ---- 79.60B 70.50A 79.60B 74.10 -5.00 10 79.10 482 2980 2105 ---- 77.80B 68.90A 77.80B 72.40 -4.90 77.30 4 2110 ---- 76.00B 67.30A 76.00B 70.70 -4.80 75.50 88 2115 ---- 74.30B 65.70A 74.30B 69.00 -4.80 73.80 5 2120 ---- 72.60B 64.20A 72.60B 67.40 -4.70 72.10 8 2125 ---- 70.90B 62.70A 70.90B 65.80 -4.70 70.50 501 1544 2130 ---- 69.30B 61.20A 69.30B 64.20 -4.70 68.90 5 21 2135 ---- 67.70B 59.80A 67.70B 62.70 -4.60 67.30 418 2140 ---- 66.20B 58.40A 66.20B 61.20 -4.60 65.80 11 2145 ---- 64.70B 57.00A 64.70B 59.80 -4.50 64.30 7 2150 62.80 63.20B 55.70A 58.50B 58.40 -4.40 29 62.80 260 7823 2155 61.30 61.70B 54.40A 54.40A 57.00 -4.40 5 61.40 88 2160 ---- 60.30B 53.20A 60.30B 55.70 -4.30 60.00 12 2165 ---- 59.00B 51.90A 59.00B 54.40 -4.30 58.70 2170 ---- 57.60B 50.70A 57.60B 53.10 -4.20 57.30 725 2175 52.30 56.30B 49.50A 52.80B 51.90 -4.10 1 56.00 100 552 2180 ---- 55.00B 48.40A 55.00B 50.60 -4.20 54.80 4 8 2185 ---- 53.80B 47.30A 53.80B 49.50 -4.00 53.50 28 2190 ---- 52.60B 46.20A 52.60B 48.30 -4.00 52.30 2195 ---- 51.40B 45.10A 51.40B 47.20 -3.90 51.10 5 2200 46.80 50.20B 44.10A 44.90A 46.10 -3.90 33 50.00 24 2547 2205 ---- 49.00B 43.10A 49.00B 45.00 -3.80 48.80 2 2210 ---- 47.90B 42.10A 47.90B 44.00 -3.70 47.70 72 2215 ---- 46.80B 41.10A 46.80B 42.90 -3.80 46.70 54 2220 ---- 45.80B 40.20A 45.80B 41.90 -3.70 45.60 5 2225 ---- 44.80B 39.30A 44.80B 41.00 -3.60 44.60 264 2230 ---- 43.70B 38.40A 43.70B 40.00 -3.60 43.60 2235 40.60 42.80B 37.50A 42.10B 39.10 -3.50 1 42.60 2 19 2240 ---- 41.80B 36.70A 41.80B 38.20 -3.50 41.70 3 8 2245 ---- 40.90B 35.80A 40.90B 37.30 -3.40 40.70 1 2250 ---- 40.00B 35.00A 40.00B 36.50 -3.30 28 39.80 216 3050 2255 ---- 39.10B 34.20A 39.10B 35.60 -3.40 39.00 2260 ---- 38.20B 33.50A 38.20B 34.80 -3.30 38.10 409 2265 ---- 37.40B 32.70A 37.40B 34.00 -3.20 37.20 2270 ---- 36.50B 32.00A 36.50B 33.30 -3.10 36.40 11 2275 ---- 35.80B 31.30A 35.70B 32.50 -3.10 2 35.60 269 2280 ---- 34.90B 30.60A 34.90B 31.80 -3.00 34.80 2290 ---- 33.40B 29.20A 33.40B 30.40 -2.90 33.30 2300 ---- 32.00B 27.90A 32.00B 29.00 -2.90 31.90 1 4819 2310 ---- 30.60B 26.70A 26.70A 27.80 -2.70 30.50 72 2320 ---- 29.30B 25.50A 29.30B 26.60 -2.60 29.20 3 2325 ---- ---- 25.00A 25.00A 26.00 -2.60 28.60 27 28 2330 ---- ---- 24.40A 24.40A 25.40 -2.60 28.00 6 2340 ---- ---- 23.40A 23.40A 24.30 -2.50 26.80 3 2350 ---- ---- 22.40A 22.40A 23.30 -2.40 501 25.70 103 617 2360 ---- ---- 21.40A 21.40A 22.30 -2.30 24.60 3 2370 ---- ---- 20.50A 20.50A 21.40 -2.20 23.60 2375 ---- ---- 20.10A 20.10A 20.90 -2.20 23.10 1 614 2380 ---- ---- 19.70A 19.70A 20.50 -2.10 22.60 3 2400 19.40 19.40 18.00A 20.10B 18.80 -2.00 507 20.80 18 5168 2425 ---- ---- 16.30A 16.30A 17.00 -1.80 18.80 27 2450 16.70 16.70 14.80A 15.80B 15.40 -1.60 12 17.00 235 2475 ---- ---- 13.40A 13.40A 13.90 -1.50 15.40 843 2490 ---- ---- 12.60A 12.60A 13.10 -1.40 14.50 4 28 2500 ---- ---- 12.10A 12.10A 12.60 -1.40 18 14.00 14 455 2525 ---- ---- 11.00A 11.00A 11.50 -1.20 12.70 75 2550 ---- ---- 10.10A 10.10A 10.50 -1.10 11.60 1 810 2575 ---- ---- 9.20A 9.20A 9.50 -1.10 10.60 1 161 2600 ---- ---- 8.40A 8.40A 8.70 -1.00 9.70 1 292 2750 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 1 55 3000 2.80 2.80 2.60 2.60 2.50 -.50 2 3.00 33 474 OG OCT23 Gold Option CALL 1200 ---- ---- 854.80A 854.80A 861.90 -9.10 871.00 1225 ---- ---- 829.80A 829.80A 836.90 -9.10 846.00 1250 ---- ---- 804.80A 804.80A 811.90 -9.10 821.00 1275 ---- ---- 779.80A 779.80A 786.90 -9.10 796.00 1300 ---- ---- 754.80A 754.80A 761.90 -9.10 771.00 1325 ---- ---- 729.80A 729.80A 736.90 -9.10 746.00 1350 ---- ---- 704.60A 704.60A 711.90 -9.10 721.00 1375 ---- ---- 679.80A 679.80A 686.90 -9.10 696.00 1400 ---- ---- 654.70A 654.70A 661.90 -9.10 671.00 1410 ---- ---- 644.90A 644.90A 651.90 -9.10 661.00 1420 ---- ---- 634.90A 634.90A 641.90 -9.10 651.00 1425 ---- ---- 629.60A 629.60A 636.90 -9.10 646.00 1430 ---- ---- 624.60A 624.60A 631.90 -9.10 641.00 1440 ---- ---- 614.60A 614.60A 621.90 -9.10 631.00 1450 ---- ---- 604.70A 604.70A 611.90 -9.10 621.00 1460 ---- ---- 594.70A 594.70A 601.90 -9.10 611.00 1470 ---- ---- 584.90A 584.90A 591.90 -9.10 601.00 1475 ---- ---- 579.80A 579.80A 586.90 -9.10 596.00 1480 ---- ---- 574.90A 574.90A 581.90 -9.10 591.00 1490 ---- ---- 564.90A 564.90A 571.90 -9.10 581.00 1500 ---- ---- 554.20A 554.20A 561.90 -9.10 571.00 1505 ---- ---- 549.60A 549.60A 556.90 -9.10 566.00 1510 ---- ---- 544.90A 544.90A 551.90 -9.10 561.00 1515 ---- ---- 539.60A 539.60A 546.90 -9.10 556.00 1520 ---- ---- 534.90A 534.90A 541.90 -9.10 551.00 1525 ---- ---- 529.80A 529.80A 536.90 -9.10 546.00 1530 ---- ---- 524.90A 524.90A 531.90 -9.10 541.00 1535 ---- ---- 519.60A 519.60A 526.90 -9.10 536.00 1540 ---- ---- 514.90A 514.90A 521.90 -9.10 531.00 1545 ---- ---- 509.90A 509.90A 516.90 -9.10 526.00 1550 ---- ---- 504.70A 504.70A 511.90 -9.10 521.00 1555 ---- ---- 499.70A 499.70A 506.90 -9.10 516.00 1560 ---- ---- 495.00A 495.00A 501.90 -9.10 511.00 1565 ---- ---- 490.00A 490.00A 496.90 -9.10 506.00 1570 ---- ---- 485.00A 485.00A 491.90 -9.10 501.00 1575 ---- ---- 477.40A 477.40A 486.90 -9.10 496.00 1580 ---- ---- 475.00A 475.00A 481.90 -9.10 491.00 1585 ---- ---- 469.50A 469.50A 476.90 -9.10 486.00 1590 ---- ---- 464.80A 464.80A 471.90 -9.10 481.00 1595 ---- ---- 460.10A 460.10A 466.90 -9.10 476.00 1600 ---- 472.60B 452.70A 472.60B 462.00 -9.00 471.00 48 1605 ---- ---- 450.20A 450.20A 457.00 -9.10 466.10 1610 ---- ---- 445.30A 445.30A 452.00 -9.10 461.10 1615 ---- ---- 440.20A 440.20A 447.10 -9.00 456.10 1620 ---- ---- 435.30A 435.30A 442.20 -9.00 451.20 1625 ---- 447.90B 428.10A 447.90B 437.20 -9.00 446.20 1630 ---- ---- 425.50A 425.50A 432.30 -9.00 441.30 1635 ---- ---- 420.50A 420.50A 427.40 -9.00 436.40 1640 ---- ---- 415.60A 415.60A 422.50 -9.00 431.50 1645 ---- ---- 411.00A 411.00A 417.60 -9.00 426.60 1650 ---- 423.30B 403.70A 423.30B 412.70 -9.00 421.70 1655 ---- ---- 401.30A 401.30A 407.80 -9.00 416.80 1660 ---- ---- 396.20A 396.20A 403.00 -8.90 411.90 1665 ---- ---- 391.60A 391.60A 398.10 -8.90 407.00 1670 ---- ---- 386.80A 386.80A 393.30 -8.90 402.20 1675 ---- 399.00B 379.60A 399.00B 388.40 -8.90 397.30 1680 ---- ---- 377.20A 377.20A 383.60 -8.90 392.50 1685 ---- ---- 372.20A 372.20A 378.80 -8.90 387.70 1690 ---- ---- 367.40A 367.40A 374.00 -8.90 382.90 1695 ---- ---- 362.60A 362.60A 369.30 -8.80 378.10 1700 ---- 375.00B 355.70A 375.00B 364.50 -8.80 373.30 14 1705 ---- ---- 353.20A 353.20A 359.70 -8.90 368.60 1710 ---- ---- 348.30A 348.30A 355.00 -8.80 363.80 1715 ---- ---- 343.60A 343.60A 350.30 -8.80 359.10 1720 ---- 354.40B 338.90A 338.90A 345.60 -8.70 354.30 1 1725 ---- 351.30B 332.20A 351.30B 340.90 -8.70 349.60 2 1730 ---- 345.10B 329.50A 329.50A 336.20 -8.70 344.90 5 1735 ---- 340.40B 325.00A 325.00A 331.50 -8.80 340.30 4 1740 ---- 335.80B 320.00A 320.00A 326.90 -8.70 335.60 3 1745 ---- 331.10B 315.70A 315.70A 322.30 -8.70 331.00 2 1750 ---- 327.90B 309.10A 327.90B 317.70 -8.60 326.30 3 1755 ---- 321.90B 306.60A 306.60A 313.10 -8.60 321.70 2 1760 ---- 317.30B 302.00A 302.00A 308.50 -8.60 317.10 1765 ---- 312.70B 297.20A 297.20A 304.00 -8.60 312.60 1770 ---- 308.10B 291.00A 291.00A 299.40 -8.60 308.00 1775 ---- 305.00B 286.60A 305.00B 294.90 -8.60 303.50 1780 ---- 299.10B 282.10A 282.10A 290.50 -8.50 299.00 2 1785 ---- 296.00B 277.70A 296.00B 286.00 -8.50 294.50 1790 ---- 291.50B 273.30A 291.50B 281.60 -8.40 290.00 1795 ---- 287.10B 268.90A 287.10B 277.20 -8.40 285.60 1800 ---- 282.70B 264.60A 282.70B 272.80 -8.40 281.20 23 1805 ---- 278.20B 260.30A 278.20B 268.40 -8.40 276.80 1810 ---- 273.90B 256.00A 273.90B 264.10 -8.30 272.40 1815 ---- 269.50B 251.70A 269.50B 259.80 -8.30 268.10 1820 ---- 265.20B 247.50A 265.20B 255.50 -8.30 263.80 1825 ---- 260.90B 243.30A 260.90B 251.30 -8.20 259.50 1830 ---- 256.60B 239.10A 256.60B 247.00 -8.20 255.20 1835 ---- 252.40B 235.00A 252.40B 242.90 -8.10 251.00 1840 ---- 248.20B 230.90A 248.20B 238.70 -8.10 246.80 210 1845 ---- 244.00B 226.80A 244.00B 234.60 -8.00 242.60 1850 ---- 239.90B 222.80A 239.90B 230.50 -8.00 238.50 13 1855 ---- 235.70B 218.80A 235.70B 226.40 -8.00 234.40 1860 ---- 231.70B 214.90A 231.70B 222.40 -7.90 230.30 1865 ---- 227.60B 211.00A 227.60B 218.40 -7.90 226.30 1 1870 ---- 223.60B 207.10A 223.60B 214.50 -7.80 222.30 250 1875 ---- 219.60B 203.30A 219.60B 210.60 -7.70 218.30 30 1880 ---- 215.70B 199.50A 215.70B 206.70 -7.70 214.40 1885 ---- 211.80B 195.70A 211.80B 202.90 -7.60 210.50 1890 ---- 208.00B 192.00A 208.00B 199.10 -7.60 206.70 1895 ---- 204.10B 188.30A 204.10B 195.30 -7.60 202.90 1900 ---- 200.40B 184.70A 200.40B 191.60 -7.50 199.10 73 1905 ---- 196.60B 181.20A 196.60B 188.00 -7.40 195.40 2 1910 ---- 192.90B 177.60A 192.90B 184.40 -7.30 191.70 1915 ---- 189.30B 174.10A 189.30B 180.80 -7.30 188.10 1 1920 ---- 185.70B 170.70A 185.70B 177.30 -7.20 184.50 1925 ---- 182.10B 167.30A 182.10B 173.90 -7.10 181.00 293 1930 ---- 178.60B 164.00A 178.60B 170.50 -7.00 177.50 1935 ---- 175.20B 160.70A 175.20B 167.10 -7.00 174.10 1940 ---- 171.80B 157.50A 171.80B 163.80 -6.90 170.70 1 1945 ---- 168.40B 154.30A 168.40B 160.50 -6.90 167.40 2 1950 ---- 165.10B 151.10A 165.10B 157.30 -6.80 164.10 100 526 1955 ---- 161.80B 148.10A 161.80B 154.10 -6.70 160.80 90 1960 ---- 158.60B 145.10A 158.60B 151.00 -6.60 157.60 40 1965 ---- 155.50B 142.10A 155.50B 148.00 -6.50 154.50 4 1970 ---- 152.40B 139.20A 152.40B 145.00 -6.40 151.40 66 1975 ---- 149.30B 136.30A 149.30B 142.00 -6.40 148.40 483 1980 ---- 146.30B 133.50A 146.30B 139.10 -6.30 145.40 14 1985 ---- 143.30B 130.70A 143.30B 136.20 -6.30 142.50 10 1990 ---- 140.40B 128.00A 140.40B 133.40 -6.20 139.60 13 1995 ---- 137.60B 125.30A 137.60B 130.60 -6.20 136.80 2 2000 ---- 134.80B 122.70A 134.80B 127.90 -6.10 7 134.00 463 2005 ---- 132.10B 120.20A 132.10B 125.20 -6.10 131.30 6 2010 ---- 129.40B 117.40A 129.40B 122.60 -6.00 128.60 158 2015 ---- 126.70B 114.90A 126.70B 120.10 -5.90 126.00 6 2020 ---- 124.10B 112.30A 124.10B 117.50 -5.90 123.40 33 2025 ---- 121.60B 110.00A 121.60B 115.10 -5.80 120.90 71 2030 109.70 119.10B 107.60A 110.10B 112.60 -5.80 14 118.40 151 2035 ---- 116.60B 105.40A 116.60B 110.30 -5.70 116.00 6 2040 ---- 114.20B 103.10A 114.20B 108.00 -5.60 113.60 68 2045 ---- 111.90B 100.90A 111.90B 105.70 -5.50 111.20 3 2050 ---- 109.70B 98.80A 109.60B 103.40 -5.60 8 109.00 130 603 2055 102.20 107.30B 96.70A 103.70B 101.30 -5.40 1 106.70 2060 ---- 105.10B 94.70A 105.10B 99.10 -5.40 104.50 2065 ---- 103.10B 92.70A 102.90B 97.00 -5.40 102.40 2070 95.90 100.80B 90.70A 97.40B 95.00 -5.30 1 100.30 1 1 2075 93.60 98.90B 88.80A 90.40A 93.00 -5.20 1 98.20 52 324 2080 ---- 96.70B 86.90A 96.70B 91.00 -5.20 5 96.20 100 200 2085 ---- 94.70B 85.10A 94.70B 89.10 -5.10 94.20 19 2090 ---- 92.80B 83.30A 92.80B 87.20 -5.10 92.30 110 89 2095 ---- 90.90B 81.50A 90.80B 85.40 -5.00 90.40 23 23 2100 ---- 89.00B 79.80A 89.00B 83.60 -5.00 80 88.60 22 984 2105 ---- 87.20B 78.20A 87.20B 81.80 -5.00 86.80 1 2110 ---- 85.40B 76.50A 85.40B 80.10 -4.90 85.00 12 2115 75.30 83.70B 74.90A 74.90A 78.40 -4.80 1 83.20 2 2120 77.40 82.00B 73.40A 73.40A 76.80 -4.70 1 81.50 2125 75.80 80.30B 71.80A 71.80A 75.10 -4.80 1 79.90 500 2130 70.70 78.70B 70.40A 70.40A 73.60 -4.70 1 78.30 2135 ---- 77.10B 68.90A 77.10B 72.00 -4.70 76.70 2140 ---- 75.50B 67.50A 75.50B 70.50 -4.60 100 75.10 32 2145 ---- 74.00B 66.10A 74.00B 69.10 -4.50 73.60 2150 ---- 72.50B 64.70A 72.50B 67.60 -4.50 72.10 648 2155 ---- 71.00B 63.40A 71.00B 66.20 -4.50 70.70 1 2160 ---- 69.60B 62.10A 69.60B 64.80 -4.40 69.20 3 2165 ---- 68.20B 60.80A 68.20B 63.50 -4.30 67.80 2170 ---- 66.80B 59.60A 66.80B 62.20 -4.30 66.50 11 2175 ---- 65.50B 58.40A 65.50B 60.90 -4.20 65.10 528 2180 ---- 64.20B 57.20A 64.20B 59.60 -4.20 63.80 2 2185 ---- 62.90B 56.00A 62.90B 58.40 -4.20 62.60 26 2190 ---- 61.60B 54.90A 61.60B 57.20 -4.10 61.30 77 2195 ---- 60.40B 53.80A 60.40B 56.00 -4.10 60.10 2200 ---- 59.20B 52.70A 59.20B 54.90 -4.00 100 58.90 135 1134 2205 ---- 57.90B 51.60A 57.90B 53.80 -3.90 57.70 1 2210 ---- 56.70B 50.60A 56.70B 52.70 -3.90 56.60 2215 ---- 55.60B 49.60A 55.60B 51.60 -3.90 55.50 3 2220 ---- 54.50B 48.60A 54.50B 50.50 -3.90 54.40 27 2225 ---- 53.60B 47.60A 53.60B 49.50 -3.80 53.30 1 2230 ---- 52.40B 46.70A 52.40B 48.50 -3.70 52.20 2235 ---- 51.30B 45.70A 51.30B 47.50 -3.70 51.20 2240 ---- 50.30B 44.80A 50.30B 46.60 -3.60 50.20 2245 ---- 49.30B 43.90A 49.30B 45.60 -3.60 49.20 2250 ---- 48.50B 43.10A 48.50B 44.70 -3.60 32 48.30 701 2255 ---- 47.40B 42.20A 47.40B 43.80 -3.50 47.30 2260 44.20 46.60B 41.40A 41.40A 43.00 -3.40 2 46.40 420 2265 43.20 45.60B 40.60A 40.60A 42.10 -3.40 2 45.50 2270 42.40 44.80B 39.80A 39.80A 41.30 -3.30 2 44.60 5 6 2275 43.20 44.00B 39.00A 39.00A 40.50 -3.30 5 43.80 5 601 2280 42.70 43.00B 38.20A 38.20A 39.70 -3.20 10 42.90 2290 ---- 41.40B 36.70A 41.40B 38.10 -3.20 41.30 2300 39.40 39.90B 35.30A 35.30A 36.60 -3.10 49 39.70 130 1931 2310 37.90 38.30B 34.00A 34.00A 35.20 -3.00 22 38.20 30 2320 36.40 36.40 32.70A 32.70A 33.90 -2.90 5 36.80 2325 35.70 36.20B 32.10A 32.10A 33.20 -2.90 5 36.10 158 2330 35.10 35.10 31.50A 31.50A 32.60 -2.80 5 35.40 11 2340 ---- ---- 30.30A 30.30A 31.30 -2.80 34.10 24 2350 31.10 32.90B 29.10A 32.30B 30.20 -2.60 15 32.80 333 2360 ---- ---- 28.10A 28.10A 29.00 -2.60 31.60 2 2370 ---- ---- 27.00A 27.00A 27.90 -2.50 30.40 2375 ---- ---- 26.50A 26.50A 27.40 -2.50 29.90 251 2380 ---- ---- 26.00A 26.00A 26.90 -2.40 75 29.30 2 2400 ---- ---- 24.20A 24.20A 25.00 -2.30 27.30 2 1563 2425 23.00 23.00 22.10A 23.40B 22.80 -2.10 5 24.90 292 2450 21.40 21.40 20.20A 21.40B 20.80 -2.00 35 22.80 30 123 2475 ---- ---- 18.50A 18.50A 19.00 -1.90 20.90 1 2500 17.70 17.70 17.00A 17.90B 17.40 -1.70 5 19.10 534 2525 ---- ---- 15.60A 15.60A 16.00 -1.60 17.60 27 2550 ---- ---- 14.40A 14.40A 14.70 -1.50 16.20 6 2575 ---- ---- 13.30A 13.30A 13.50 -1.40 14.90 162 2650 ---- ---- 10.60A 10.60A 10.60 -1.20 11.80 121 3000 4.40 4.40 4.30A 4.30A 4.20 -.60 20 4.80 48 2252 OG NOV23 Gold Option CALL 1225 ---- ---- 846.10A 846.10A 853.40 -9.10 862.50 1250 ---- ---- 821.10A 821.10A 828.40 -9.10 837.50 1275 ---- ---- 796.10A 796.10A 803.40 -9.10 812.50 1300 ---- ---- 770.80A 770.80A 778.40 -9.10 787.50 1325 ---- ---- 745.70A 745.70A 753.40 -9.10 762.50 1350 ---- ---- 721.10A 721.10A 728.40 -9.10 737.50 1375 ---- ---- 696.10A 696.10A 703.40 -9.10 712.50 1400 ---- ---- 671.10A 671.10A 678.40 -9.10 687.50 1420 ---- ---- 650.90A 650.90A 658.40 -9.10 667.50 1425 ---- ---- 646.10A 646.10A 653.40 -9.10 662.50 1430 ---- ---- 640.90A 640.90A 648.40 -9.10 657.50 1440 ---- ---- 631.40A 631.40A 638.40 -9.10 647.50 1450 ---- ---- 621.10A 621.10A 628.40 -9.10 637.50 1460 ---- ---- 611.40A 611.40A 618.40 -9.10 627.50 1470 ---- ---- 600.90A 600.90A 608.40 -9.10 617.50 1475 ---- ---- 596.40A 596.40A 603.40 -9.10 612.50 1480 ---- ---- 590.90A 590.90A 598.40 -9.10 607.50 1490 ---- ---- 581.40A 581.40A 588.40 -9.10 597.50 1500 ---- ---- 571.10A 571.10A 578.40 -9.10 587.50 1510 ---- ---- 561.20A 561.20A 568.40 -9.10 577.50 1515 ---- ---- 555.90A 555.90A 563.40 -9.10 572.50 1520 ---- ---- 551.40A 551.40A 558.40 -9.10 567.50 1525 ---- ---- 546.20A 546.20A 553.40 -9.10 562.50 1530 ---- ---- 541.00A 541.00A 548.40 -9.10 557.50 1535 ---- ---- 536.50A 536.50A 543.40 -9.10 552.50 1540 ---- ---- 531.30A 531.30A 538.40 -9.10 547.50 1545 ---- ---- 526.00A 526.00A 533.40 -9.10 542.50 1550 ---- ---- 521.40A 521.40A 528.40 -9.10 537.50 1555 ---- ---- 516.00A 516.00A 523.40 -9.10 532.50 1560 ---- ---- 511.30A 511.30A 518.40 -9.10 527.50 1565 ---- ---- 506.50A 506.50A 513.40 -9.10 522.50 1570 ---- ---- 501.60A 501.60A 508.40 -9.10 517.50 1575 ---- 514.00B 493.90A 514.00B 503.40 -9.10 512.50 1580 ---- ---- 491.40A 491.40A 498.40 -9.10 507.50 1585 ---- ---- 486.00A 486.00A 493.40 -9.10 502.50 1590 ---- ---- 481.80A 481.80A 488.50 -9.00 497.50 1595 ---- ---- 476.90A 476.90A 483.50 -9.10 492.60 1600 ---- 489.20B 469.30A 489.20B 478.50 -9.10 487.60 6 1605 ---- ---- 466.90A 466.90A 473.60 -9.00 482.60 1610 ---- ---- 461.90A 461.90A 468.70 -9.00 477.70 1615 ---- ---- 456.90A 456.90A 463.70 -9.10 472.80 1620 ---- ---- 452.30A 452.30A 458.80 -9.00 467.80 1625 ---- 464.50B 444.80A 464.50B 453.90 -9.00 462.90 1630 ---- ---- 442.50A 442.50A 449.00 -9.00 458.00 1635 ---- ---- 437.50A 437.50A 444.20 -8.90 453.10 1640 ---- ---- 432.50A 432.50A 439.30 -8.90 448.20 1645 ---- ---- 427.80A 427.80A 434.40 -9.00 443.40 1650 ---- 440.10B 420.50A 440.10B 429.60 -8.90 438.50 1 1 1655 ---- ---- 418.10A 418.10A 424.70 -8.90 433.60 1660 ---- ---- 413.20A 413.20A 419.90 -8.90 428.80 1665 ---- ---- 408.70A 408.70A 415.10 -8.90 424.00 1670 ---- ---- 403.70A 403.70A 410.30 -8.90 419.20 1675 ---- 416.00B 396.60A 416.00B 405.50 -8.90 414.40 1680 ---- ---- 394.20A 394.20A 400.70 -8.90 409.60 1685 ---- ---- 389.40A 389.40A 395.90 -8.90 404.80 1690 ---- ---- 384.70A 384.70A 391.20 -8.80 400.00 1695 ---- ---- 380.00A 380.00A 386.40 -8.90 395.30 1700 ---- 392.10B 372.90A 392.10B 381.70 -8.90 390.60 1705 ---- ---- 370.30A 370.30A 377.00 -8.80 385.80 1710 ---- ---- 365.90A 365.90A 372.30 -8.80 381.10 2 1715 ---- 376.50B 361.50A 361.50A 367.60 -8.80 376.40 1720 ---- ---- 356.50A 356.50A 363.00 -8.80 371.80 1725 ---- 368.70B 349.60A 368.70B 358.30 -8.80 367.10 1730 ---- ---- 347.30A 347.30A 353.70 -8.80 362.50 1735 ---- ---- 342.80A 342.80A 349.10 -8.70 357.80 1740 ---- ---- 337.70A 337.70A 344.50 -8.70 353.20 1745 ---- ---- 333.60A 333.60A 339.90 -8.70 348.60 1750 ---- 345.50B 326.80A 345.50B 335.30 -8.70 344.00 9 1755 ---- ---- 324.60A 324.60A 330.80 -8.70 339.50 1760 ---- ---- 320.00A 320.00A 326.30 -8.60 334.90 1765 ---- ---- 313.30A 313.30A 321.80 -8.60 330.40 1 1770 ---- ---- 308.90A 308.90A 317.30 -8.60 325.90 1775 ---- 322.90B 304.40A 322.90B 312.90 -8.50 321.40 1780 ---- 318.40B 300.00A 318.40B 308.40 -8.60 317.00 1785 ---- 313.90B 295.70A 313.90B 304.00 -8.50 312.50 1 1790 ---- 309.50B 291.30A 309.50B 299.60 -8.50 308.10 1 1795 ---- 305.10B 287.00A 305.10B 295.30 -8.40 303.70 1 1800 ---- 300.70B 282.70A 300.70B 290.90 -8.50 299.40 1805 ---- 296.40B 278.40A 296.40B 286.60 -8.40 295.00 1810 ---- 292.00B 274.20A 292.00B 282.30 -8.40 290.70 1815 ---- 287.70B 270.00A 287.70B 278.10 -8.30 286.40 1820 ---- 283.40B 265.80A 283.40B 273.90 -8.20 282.10 1825 ---- 279.20B 261.60A 279.20B 269.70 -8.20 277.90 1830 ---- 275.00B 257.50A 275.00B 265.50 -8.10 273.60 1835 ---- 270.80B 253.40A 270.80B 261.30 -8.20 269.50 1840 ---- 266.60B 249.30A 266.60B 257.20 -8.10 265.30 1845 ---- 262.50B 245.30A 262.50B 253.10 -8.10 261.20 1850 ---- 258.40B 241.30A 258.40B 249.10 -8.00 257.10 1855 ---- 254.30B 237.40A 254.30B 245.10 -7.90 253.00 1860 ---- 250.20B 233.50A 250.20B 241.10 -7.90 249.00 1865 ---- 246.20B 229.60A 246.20B 237.10 -7.90 245.00 1870 ---- 242.30B 225.70A 242.30B 233.20 -7.80 241.00 1 1875 ---- 238.30B 221.90A 238.30B 229.30 -7.80 237.10 1 1880 ---- 234.40B 218.10A 234.40B 225.50 -7.70 233.20 1885 ---- 230.60B 214.40A 230.60B 221.70 -7.60 229.30 1890 ---- 226.70B 210.70A 226.70B 217.90 -7.60 225.50 1 1895 ---- 222.90B 207.10A 222.90B 214.20 -7.50 221.70 1 1900 ---- 219.20B 203.50A 219.20B 210.50 -7.50 218.00 301 1905 ---- 215.50B 199.90A 215.50B 206.90 -7.40 214.30 1910 ---- 211.80B 196.40A 211.80B 203.30 -7.30 210.60 3 1915 ---- 208.20B 192.90A 208.20B 199.80 -7.20 207.00 1920 ---- 204.60B 189.50A 204.60B 196.30 -7.20 203.50 1925 ---- 201.00B 186.10A 201.00B 192.80 -7.10 199.90 1930 ---- 197.50B 182.70A 197.50B 189.40 -7.10 196.50 1 1935 ---- 194.10B 179.40A 194.10B 186.00 -7.00 193.00 1940 ---- 190.70B 176.20A 190.70B 182.70 -6.90 189.60 1945 ---- 187.30B 173.00A 187.30B 179.40 -6.90 186.30 1950 ---- 184.00B 169.80A 184.00B 176.20 -6.80 183.00 1955 ---- 180.70B 166.70A 180.70B 173.00 -6.70 179.70 1960 ---- 177.50B 163.60A 177.50B 169.90 -6.60 176.50 1965 ---- 174.30B 160.60A 174.30B 166.80 -6.60 173.40 1970 ---- 171.10B 157.70A 171.10B 163.70 -6.50 170.20 1975 ---- 168.00B 154.70A 168.00B 160.70 -6.50 167.20 1980 ---- 165.00B 151.90A 165.00B 157.80 -6.40 164.20 24 1985 ---- 162.00B 149.00A 162.00B 154.80 -6.40 161.20 1990 ---- 159.00B 146.20A 159.00B 152.00 -6.20 158.20 1995 ---- 156.10B 143.50A 156.10B 149.10 -6.20 155.30 2000 ---- 153.30B 140.80A 153.30B 146.40 -6.10 152.50 84 2005 ---- 150.50B 138.20A 150.50B 143.60 -6.10 149.70 2010 ---- 147.70B 135.60A 147.70B 140.90 -6.10 147.00 195 2015 ---- 145.00B 133.00A 145.00B 138.30 -6.00 144.30 204 2020 ---- 142.30B 130.50A 142.30B 135.70 -5.90 141.60 2025 ---- 139.70B 128.00A 139.70B 133.10 -5.90 139.00 2 2030 ---- 137.10B 125.50A 137.10B 130.60 -5.80 136.40 2035 ---- 134.60B 123.10A 134.60B 128.10 -5.80 133.90 43 2040 ---- 132.10B 120.80A 132.10B 125.70 -5.70 131.40 2045 ---- 129.70B 118.50A 129.70B 123.30 -5.70 129.00 160 2050 ---- 127.30B 116.30A 127.30B 121.00 -5.60 126.60 222 2055 ---- 124.90B 114.10A 124.90B 118.70 -5.50 124.20 2060 ---- 122.60B 111.90A 122.60B 116.50 -5.40 121.90 1 2065 ---- 120.30B 109.80A 120.30B 114.30 -5.40 119.70 2070 ---- 118.10B 107.70A 118.10B 112.10 -5.40 117.50 121 2075 ---- 115.90B 105.60A 115.90B 110.00 -5.30 115.30 5 2080 ---- 113.80B 103.60A 113.80B 107.90 -5.20 113.10 2085 ---- 111.70B 101.70A 111.60B 105.90 -5.20 111.10 4 24 2090 ---- 109.60B 99.80A 109.60B 103.90 -5.10 109.00 2095 ---- 107.60B 97.90A 107.60B 101.90 -5.10 107.00 2100 ---- 105.60B 96.00A 105.60B 100.00 -5.00 105.00 215 2105 ---- 103.60B 94.20A 103.60B 98.10 -5.00 103.10 1 2110 ---- 101.70B 92.50A 101.70B 96.30 -4.90 101.20 2115 ---- 99.80B 90.70A 99.80B 94.50 -4.80 99.30 2120 ---- 98.00B 89.00A 98.00B 92.70 -4.80 97.50 1 2125 ---- 96.20B 87.30A 96.20B 91.00 -4.70 95.70 9 2130 ---- 94.40B 85.70A 94.40B 89.30 -4.70 94.00 2135 ---- 92.70B 84.10A 92.70B 87.60 -4.70 92.30 2140 ---- 91.00B 82.50A 91.00B 86.00 -4.60 90.60 3 2145 ---- 89.30B 81.00A 89.30B 84.40 -4.60 89.00 2150 ---- 87.70B 79.50A 87.70B 82.80 -4.50 87.30 71 2155 ---- 86.10B 78.00A 86.10B 81.30 -4.50 85.80 3 2160 ---- 84.50B 76.60A 84.50B 79.80 -4.40 84.20 1 1 2165 ---- 83.00B 75.20A 83.00B 78.30 -4.40 82.70 44 44 2170 ---- 81.50B 73.80A 81.50B 76.80 -4.40 81.20 1 2175 ---- 80.10B 72.40A 80.00B 75.40 -4.40 79.80 2 2180 74.50 78.60B 71.10A 72.40A 74.00 -4.30 3 78.30 7 2185 ---- 77.20B 69.80A 77.20B 72.70 -4.20 76.90 3 2190 ---- 75.80B 68.50A 75.80B 71.30 -4.20 75.50 2 2195 ---- 74.50B 67.30A 74.40B 70.00 -4.20 74.20 2200 ---- 73.20B 66.10A 73.20B 68.70 -4.20 72.90 70 983 2205 ---- 71.80B 65.00A 71.80B 67.50 -4.10 71.60 1 2210 ---- 70.50B 63.80A 70.50B 66.20 -4.10 70.30 5 2215 ---- 69.30B 62.70A 69.30B 65.00 -4.10 69.10 2220 ---- 68.10B 61.60A 68.10B 63.80 -4.00 67.80 1 2225 ---- 66.90B 60.40A 66.80B 62.70 -3.90 66.60 18 2230 ---- 65.70B 59.30A 65.70B 61.50 -4.00 65.50 2235 ---- 64.50B 58.30A 64.50B 60.40 -3.90 64.30 2240 ---- 63.40B 57.20A 63.40B 59.30 -3.90 63.20 2245 ---- 62.30B 56.20A 62.30B 58.20 -3.90 62.10 2250 ---- 61.30B 55.20A 61.20B 57.20 -3.80 61.00 405 2255 ---- 60.20B 54.20A 60.20B 56.20 -3.80 60.00 16 2260 ---- 59.10B 53.30A 59.10B 55.20 -3.70 58.90 2265 ---- 58.10B 52.30A 58.10B 54.20 -3.70 57.90 2270 ---- 57.10B 51.40A 57.10B 53.20 -3.70 56.90 2275 ---- 56.10B 50.50A 56.10B 52.30 -3.60 55.90 7 2280 ---- 55.10B 49.60A 55.10B 51.40 -3.60 55.00 2285 ---- 54.20B 48.70A 54.20B 50.50 -3.50 54.00 2290 ---- 53.20B 47.90A 53.20B 49.60 -3.50 53.10 2300 49.70 51.50B 46.20A 47.00A 47.80 -3.50 2 51.30 1 481 2310 ---- 49.70B 44.60A 49.70B 46.20 -3.40 49.60 2320 ---- ---- 43.10A 43.10A 44.60 -3.40 48.00 2325 ---- 47.30B 42.40A 47.30B 43.80 -3.40 47.20 2330 ---- ---- 41.70A 41.70A 43.10 -3.30 46.40 18 2340 ---- ---- 40.20A 40.20A 41.60 -3.20 44.80 2350 ---- ---- 38.90A 38.90A 40.20 -3.20 43.40 6 2360 ---- ---- 37.60A 37.60A 38.90 -3.10 42.00 2370 ---- ---- 36.30A 36.30A 37.60 -3.00 40.60 2375 ---- ---- 35.70A 35.70A 36.90 -3.00 39.90 1 32 2380 ---- ---- 35.10A 35.10A 36.30 -3.00 39.30 1 2390 ---- ---- 34.00A 34.00A 35.10 -2.90 38.00 2400 ---- ---- 32.90A 32.90A 34.00 -2.80 36.80 93 2425 ---- ---- 30.30A 30.30A 31.30 -2.70 34.00 2450 ---- ---- 28.00A 28.00A 28.80 -2.60 31.40 2 2475 ---- ---- 25.90A 25.90A 26.60 -2.50 29.10 2500 ---- ---- 23.90A 23.90A 24.60 -2.30 26.90 1 3 2525 ---- ---- 22.20A 22.20A 22.80 -2.20 25.00 2550 ---- ---- 20.60A 20.60A 21.10 -2.10 23.20 2575 ---- ---- 19.20A 19.20A 19.60 -2.00 21.60 2 11 2800 ---- ---- 10.60A 10.60A 10.80 -1.10 11.90 53 OG DEC23 Gold Option CALL 1000 ---- ---- 1071.30A 1071.30A 1078.40 -9.10 1087.50 1025 ---- ---- 1046.20A 1046.20A 1053.40 -9.10 1062.50 1050 ---- ---- 1021.20A 1021.20A 1028.40 -9.10 1037.50 1075 ---- ---- 996.20A 996.20A 1003.40 -9.10 1012.50 1080 ---- ---- 991.40A 991.40A 998.40 -9.10 1007.50 1090 ---- ---- 981.30A 981.30A 988.40 -9.10 997.50 1100 ---- ---- 971.30A 971.30A 978.40 -9.10 987.50 1110 ---- ---- 961.40A 961.40A 968.40 -9.10 977.50 1120 ---- ---- 951.30A 951.30A 958.40 -9.10 967.50 1125 ---- ---- 946.20A 946.20A 953.40 -9.10 962.50 1130 ---- ---- 941.30A 941.30A 948.40 -9.10 957.50 1140 ---- ---- 931.50A 931.50A 938.40 -9.10 947.50 1150 ---- ---- 921.20A 921.20A 928.40 -9.10 937.50 1160 ---- ---- 911.30A 911.30A 918.40 -9.10 927.50 1170 ---- ---- 901.50A 901.50A 908.40 -9.10 917.50 1175 ---- ---- 896.20A 896.20A 903.40 -9.10 912.50 1180 ---- ---- 891.30A 891.30A 898.40 -9.10 907.50 1185 ---- ---- 886.30A 886.30A 893.40 -9.10 902.50 1190 ---- ---- 881.40A 881.40A 888.40 -9.10 897.50 1195 ---- ---- 876.40A 876.40A 883.40 -9.10 892.50 1200 ---- ---- 871.30A 871.30A 878.40 -9.10 887.50 1205 ---- ---- 866.40A 866.40A 873.40 -9.10 882.50 1210 ---- ---- 861.40A 861.40A 868.40 -9.10 877.50 1215 ---- ---- 856.40A 856.40A 863.40 -9.10 872.50 1220 ---- ---- 851.30A 851.30A 858.40 -9.10 867.50 1225 ---- ---- 846.30A 846.30A 853.40 -9.10 862.50 1230 ---- ---- 841.40A 841.40A 848.40 -9.10 857.50 1235 ---- ---- 836.40A 836.40A 843.40 -9.10 852.50 1240 ---- ---- 831.30A 831.30A 838.40 -9.10 847.50 1245 ---- ---- 826.50A 826.50A 833.40 -9.10 842.50 1250 ---- ---- 821.20A 821.20A 828.40 -9.10 837.50 1255 ---- ---- 816.30A 816.30A 823.40 -9.10 832.50 1260 ---- ---- 811.30A 811.30A 818.40 -9.10 827.50 1265 ---- ---- 806.30A 806.30A 813.40 -9.10 822.50 1270 ---- ---- 801.30A 801.30A 808.40 -9.10 817.50 1275 ---- ---- 796.20A 796.20A 803.40 -9.10 812.50 1280 ---- ---- 791.30A 791.30A 798.40 -9.10 807.50 1285 ---- ---- 786.30A 786.30A 793.40 -9.10 802.50 1290 ---- ---- 781.30A 781.30A 788.40 -9.10 797.50 1295 ---- ---- 776.30A 776.30A 783.40 -9.10 792.50 1300 ---- ---- 771.20A 771.20A 778.40 -9.10 787.50 1305 ---- ---- 766.30A 766.30A 773.40 -9.10 782.50 1310 ---- ---- 761.60A 761.60A 768.40 -9.10 777.50 1315 ---- ---- 756.40A 756.40A 763.40 -9.10 772.50 1320 ---- ---- 751.40A 751.40A 758.40 -9.10 767.50 1325 ---- ---- 746.40A 746.40A 753.40 -9.10 762.50 1330 ---- ---- 741.50A 741.50A 748.40 -9.10 757.50 1335 ---- ---- 736.40A 736.40A 743.40 -9.10 752.50 1340 ---- ---- 731.30A 731.30A 738.40 -9.10 747.50 1345 ---- ---- 726.30A 726.30A 733.40 -9.10 742.50 1350 ---- ---- 721.30A 721.30A 728.40 -9.10 737.50 1355 ---- ---- 716.40A 716.40A 723.40 -9.10 732.50 1360 ---- ---- 711.40A 711.40A 718.40 -9.10 727.50 1365 ---- ---- 706.30A 706.30A 713.40 -9.10 722.50 1370 ---- ---- 701.30A 701.30A 708.40 -9.10 717.50 1375 ---- ---- 696.20A 696.20A 703.40 -9.10 712.50 1380 ---- ---- 691.30A 691.30A 698.40 -9.10 707.50 1385 ---- ---- 686.30A 686.30A 693.40 -9.10 702.50 1390 ---- ---- 681.30A 681.30A 688.40 -9.10 697.50 1395 ---- ---- 676.30A 676.30A 683.40 -9.10 692.50 1400 ---- ---- 671.30A 671.30A 678.40 -9.10 687.50 1405 ---- ---- 666.40A 666.40A 673.40 -9.10 682.50 1410 ---- ---- 661.30A 661.30A 668.40 -9.10 677.50 1415 ---- ---- 656.40A 656.40A 663.40 -9.10 672.50 1420 ---- ---- 651.30A 651.30A 658.40 -9.10 667.50 1425 ---- ---- 646.20A 646.20A 653.40 -9.10 662.50 1430 ---- ---- 641.40A 641.40A 648.40 -9.10 657.50 1435 ---- ---- 636.40A 636.40A 643.40 -9.10 652.50 1440 ---- ---- 631.40A 631.40A 638.40 -9.10 647.50 1445 ---- ---- 626.40A 626.40A 633.40 -9.10 642.50 1450 ---- ---- 621.20A 621.20A 628.40 -9.10 637.50 1455 ---- ---- 616.40A 616.40A 623.40 -9.10 632.50 1460 ---- ---- 611.30A 611.30A 618.40 -9.10 627.50 1465 ---- ---- 606.30A 606.30A 613.40 -9.10 622.50 1470 ---- ---- 601.30A 601.30A 608.40 -9.10 617.50 1475 ---- ---- 596.50A 596.50A 603.40 -9.10 612.50 1480 ---- ---- 591.40A 591.40A 598.40 -9.10 607.50 1485 ---- ---- 586.30A 586.30A 593.40 -9.10 602.50 1490 ---- ---- 581.50A 581.50A 588.40 -9.10 597.50 1495 ---- ---- 576.30A 576.30A 583.40 -9.10 592.50 1500 ---- ---- 571.50A 571.50A 578.40 -9.10 587.50 1505 ---- ---- 566.30A 566.30A 573.40 -9.10 582.50 1510 ---- ---- 561.40A 561.40A 568.40 -9.10 577.50 1515 ---- ---- 556.30A 556.30A 563.40 -9.10 572.50 1520 ---- ---- 551.40A 551.40A 558.40 -9.10 567.50 1525 ---- ---- 546.40A 546.40A 553.40 -9.10 562.50 1530 ---- ---- 541.40A 541.40A 548.40 -9.10 557.50 1535 ---- ---- 536.50A 536.50A 543.40 -9.10 552.50 1540 ---- ---- 531.50A 531.50A 538.40 -9.10 547.50 1545 ---- ---- 526.50A 526.50A 533.40 -9.10 542.50 1550 ---- 539.00B 518.80A 539.00B 528.40 -9.10 537.50 1555 ---- ---- 516.70A 516.70A 523.40 -9.10 532.50 1560 ---- ---- 511.70A 511.70A 518.40 -9.10 527.50 1565 ---- ---- 506.70A 506.70A 513.40 -9.10 522.50 1570 ---- ---- 501.70A 501.70A 508.50 -9.00 517.50 1575 ---- 514.10B 494.20A 514.10B 503.50 -9.10 512.60 1580 ---- ---- 491.90A 491.90A 498.60 -9.00 507.60 1585 ---- ---- 487.00A 487.00A 493.60 -9.10 502.70 1590 ---- ---- 482.10A 482.10A 488.70 -9.00 497.70 1595 ---- ---- 477.30A 477.30A 483.80 -9.00 492.80 1600 ---- 489.50B 469.70A 489.50B 478.90 -9.00 487.90 103 1605 ---- ---- 467.70A 467.70A 474.00 -9.00 483.00 1610 ---- ---- 462.90A 462.90A 469.10 -9.00 478.10 1615 ---- ---- 457.90A 457.90A 464.30 -8.90 473.20 1620 ---- ---- 452.70A 452.70A 459.40 -8.90 468.30 1625 ---- 465.10B 445.50A 465.10B 454.60 -8.90 463.50 50 1630 ---- ---- 443.40A 443.40A 449.70 -8.90 458.60 1635 ---- ---- 438.40A 438.40A 444.90 -8.90 453.80 1640 ---- ---- 433.60A 433.60A 440.10 -8.90 449.00 1645 ---- ---- 428.90A 428.90A 435.30 -8.90 444.20 1650 ---- 441.10B 421.60A 441.10B 430.50 -8.90 439.40 100 1655 ---- ---- 419.40A 419.40A 425.70 -8.90 434.60 1660 ---- ---- 414.60A 414.60A 421.00 -8.80 429.80 1665 ---- ---- 409.90A 409.90A 416.20 -8.90 425.10 1670 ---- ---- 405.40A 405.40A 411.50 -8.80 420.30 1675 ---- 417.30B 398.00A 417.30B 406.80 -8.80 415.60 1680 ---- ---- 395.90A 395.90A 402.10 -8.80 410.90 1685 ---- ---- 391.10A 391.10A 397.40 -8.80 406.20 1690 ---- ---- 386.50A 386.50A 392.70 -8.90 401.60 1695 ---- ---- 381.80A 381.80A 388.10 -8.80 396.90 1700 ---- 393.80B 374.80A 393.80B 383.40 -8.80 392.20 267 1705 ---- ---- 372.50A 372.50A 378.80 -8.80 387.60 1710 ---- ---- 367.90A 367.90A 374.20 -8.80 383.00 1715 ---- ---- 363.50A 363.50A 369.60 -8.80 378.40 1720 ---- ---- 358.60A 358.60A 365.00 -8.80 373.80 1725 ---- 370.70B 351.90A 370.70B 360.50 -8.80 369.30 2 1730 ---- ---- 349.50A 349.50A 356.00 -8.70 364.70 1735 ---- ---- 345.40A 345.40A 351.40 -8.80 360.20 1 1740 ---- ---- 338.50A 338.50A 347.00 -8.70 355.70 1 1745 ---- ---- 334.00A 334.00A 342.50 -8.70 351.20 1750 ---- 348.10B 329.60A 348.10B 338.00 -8.70 346.70 550 1755 ---- 343.60B 325.20A 343.60B 333.60 -8.60 342.20 1760 ---- 339.20B 320.80A 339.20B 329.20 -8.60 337.80 1765 ---- 334.80B 316.40A 334.80B 324.80 -8.60 333.40 1770 ---- 330.30B 312.10A 330.30B 320.40 -8.60 329.00 1775 ---- 326.00B 307.80A 326.00B 316.10 -8.50 324.60 122 1780 ---- 321.60B 303.50A 321.60B 311.80 -8.40 320.20 1785 ---- 317.30B 299.30A 317.30B 307.50 -8.40 315.90 1 1790 ---- 312.90B 295.00A 312.90B 303.20 -8.40 311.60 1795 ---- 308.70B 290.80A 308.70B 298.90 -8.40 307.30 1800 ---- 304.40B 286.70A 304.40B 294.70 -8.30 303.00 5742 1805 ---- 300.20B 282.50A 300.20B 290.50 -8.30 298.80 1810 ---- 295.90B 278.40A 295.90B 286.40 -8.20 294.60 1815 ---- 291.80B 274.30A 291.80B 282.20 -8.20 290.40 1820 ---- 287.60B 270.20A 287.60B 278.10 -8.20 286.30 1825 ---- 283.50B 266.20A 283.50B 274.00 -8.20 282.20 1830 ---- 279.40B 262.20A 279.40B 270.00 -8.10 278.10 50 1835 ---- 275.30B 258.20A 275.30B 266.00 -8.10 274.10 1 1840 ---- 271.30B 254.30A 271.30B 262.00 -8.10 270.10 1 1845 ---- 267.30B 250.40A 267.30B 258.00 -8.10 266.10 1850 ---- 263.20B 246.50A 263.20B 254.10 -8.00 262.10 1654 1855 ---- 259.30B 242.70A 259.30B 250.20 -8.00 258.20 2 1860 ---- 255.40B 238.90A 255.40B 246.40 -7.90 254.30 75 1865 ---- 251.50B 235.20A 251.50B 242.50 -7.90 250.40 1870 ---- 247.70B 231.50A 247.70B 238.80 -7.80 246.60 100 1875 ---- 243.90B 227.80A 243.90B 235.00 -7.80 242.80 670 1880 ---- 240.10B 224.10A 240.10B 231.30 -7.70 239.00 130 1885 ---- 236.40B 220.50A 236.40B 227.60 -7.60 235.20 1890 ---- 232.70B 217.00A 232.70B 224.00 -7.50 231.50 1 1895 ---- 229.00B 213.40A 229.00B 220.40 -7.50 227.90 1900 ---- 225.40B 210.00A 225.40B 216.90 -7.30 224.20 1612 1905 ---- 221.80B 206.50A 221.80B 213.30 -7.40 220.70 10 1910 ---- 218.30B 203.10A 218.30B 209.90 -7.20 217.10 50 1915 ---- 214.80B 199.80A 214.80B 206.40 -7.20 213.60 1 1920 ---- 211.30B 196.40A 211.30B 203.10 -7.00 210.10 30 1925 ---- 207.90B 193.20A 207.90B 199.70 -7.00 206.70 535 1930 ---- 204.50B 189.90A 204.50B 196.40 -6.90 203.30 1 1935 ---- 201.10B 186.70A 201.10B 193.10 -6.90 200.00 1 1940 ---- 197.80B 183.60A 197.80B 189.90 -6.80 196.70 101 1945 ---- 194.60B 180.50A 194.60B 186.70 -6.80 193.50 286 1950 ---- 191.40B 177.50A 191.40B 183.60 -6.70 190.30 10092 1955 ---- 188.20B 174.40A 188.20B 180.50 -6.60 187.10 1960 ---- 185.10B 171.40A 185.10B 177.40 -6.60 184.00 1 1965 ---- 182.00B 168.50A 182.00B 174.40 -6.60 181.00 1970 ---- 178.90B 165.60A 178.90B 171.40 -6.50 177.90 103 1975 ---- 176.00B 162.80A 176.00B 168.50 -6.50 175.00 131 1980 ---- 173.00B 160.00A 173.00B 165.60 -6.40 172.00 1 1985 ---- 170.10B 157.30A 170.10B 162.80 -6.30 169.10 1990 ---- 167.20B 154.50A 167.20B 160.00 -6.30 166.30 53 1995 ---- 164.40B 151.90A 164.40B 157.20 -6.30 163.50 1 2000 ---- 161.60B 149.30A 161.60B 154.50 -6.20 160.70 4624 2005 ---- 158.90B 146.70A 158.90B 151.80 -6.20 158.00 201 2010 ---- 156.20B 144.20A 156.20B 149.20 -6.10 155.30 2015 ---- 153.60B 141.70A 153.60B 146.60 -6.10 152.70 32 2020 ---- 151.00B 139.20A 151.00B 144.10 -6.00 150.10 18 2025 ---- 148.40B 136.80A 148.40B 141.60 -5.90 147.50 603 2030 ---- 145.90B 134.40A 145.90B 139.20 -5.80 145.00 500 2035 ---- 143.40B 132.00A 143.40B 136.80 -5.80 142.60 26 2040 ---- 141.00B 129.80A 141.00B 134.40 -5.70 140.10 63 2045 ---- 138.60B 127.60A 138.60B 132.10 -5.70 137.80 4 2050 ---- 136.30B 125.40A 136.30B 129.90 -5.50 1 135.40 114 2498 2055 ---- 133.90B 123.20A 133.90B 127.60 -5.50 133.10 1 2060 ---- 131.70B 121.10A 131.70B 125.50 -5.40 130.90 240 2065 ---- 129.40B 119.00A 129.40B 123.30 -5.30 128.60 2070 ---- 127.20B 116.90A 127.20B 121.20 -5.30 126.50 11 2075 ---- 125.10B 114.90A 125.10B 119.10 -5.20 124.30 348 2080 ---- 123.00B 112.90A 123.00B 117.10 -5.10 122.20 2085 ---- 120.90B 111.00A 120.90B 115.10 -5.00 1 120.10 18 2090 ---- 118.80B 109.10A 118.80B 113.10 -5.00 118.10 21 2095 ---- 116.80B 107.20A 116.80B 111.20 -4.90 116.10 24 2100 ---- 114.90B 105.40A 114.90B 109.30 -4.90 114.20 267 11937 2105 ---- 112.90B 103.60A 112.90B 107.40 -4.90 112.30 2110 ---- 111.00B 101.80A 111.00B 105.50 -4.90 110.40 75 2115 ---- 109.20B 100.10A 109.20B 103.70 -4.80 108.50 2120 ---- 107.40B 98.40A 107.40B 101.90 -4.80 106.70 49 2125 ---- 105.60B 96.70A 105.60B 100.20 -4.70 104.90 76 2130 ---- 103.80B 95.00A 103.80B 98.40 -4.80 103.20 433 2135 ---- 102.10B 93.40A 102.10B 96.80 -4.70 101.50 5 2140 ---- 100.40B 91.80A 100.30B 95.10 -4.70 99.80 2145 ---- 98.70B 90.30A 98.70B 93.50 -4.70 98.20 3 2150 93.50 97.10B 88.80A 93.60B 91.90 -4.60 1 96.50 91 3779 2155 ---- 95.50B 87.30A 95.50B 90.30 -4.70 95.00 1 2160 ---- 93.90B 85.80A 93.90B 88.80 -4.60 93.40 3 2165 ---- 92.30B 84.20A 92.30B 87.30 -4.60 91.90 9 2170 ---- 90.80B 83.00A 90.80B 85.80 -4.60 90.40 11 2175 81.50 89.30B 81.50 86.00B 84.40 -4.50 3 88.90 57 416 2180 ---- 87.90B 80.20A 87.90B 83.00 -4.40 87.40 1 9 2185 ---- 86.40B 78.90A 86.40B 81.60 -4.40 86.00 19 2190 ---- 85.00B 77.60A 85.00B 80.20 -4.40 84.60 4 2195 ---- 83.70B 76.30A 83.70B 78.90 -4.40 83.30 2 2200 ---- 82.30B 75.00A 82.30B 77.60 -4.30 1 81.90 58 4384 2205 ---- 81.00B 73.80A 81.00B 76.30 -4.30 80.60 2210 ---- 79.70B 72.60A 79.70B 75.00 -4.30 79.30 1 2215 ---- 78.40B 71.40A 78.40B 73.80 -4.30 78.10 2 2220 ---- 77.10B 70.20A 77.10B 72.60 -4.20 76.80 1 2225 ---- 75.90B 69.10A 75.90B 71.40 -4.20 75.60 1222 2230 ---- 74.70B 67.90A 74.70B 70.20 -4.20 74.40 2 2235 ---- 73.50B 66.80A 73.50B 69.10 -4.10 73.20 1 2240 ---- 72.30B 65.70A 72.30B 68.00 -4.10 72.10 1 2245 ---- 71.20B 64.60A 71.20B 66.90 -4.00 70.90 1 2250 67.20 70.10B 63.60A 64.70A 65.80 -4.00 1 69.80 1 4881 2255 ---- 69.00B 62.60A 69.00B 64.70 -4.00 68.70 2260 ---- 67.90B 61.60A 67.90B 63.70 -3.90 67.60 100 2265 ---- 66.80B 60.60A 66.80B 62.70 -3.90 66.60 5 5 2270 ---- 65.80B 59.60A 65.80B 61.60 -3.90 65.50 2275 58.50 64.80B 58.00 59.70A 60.70 -3.80 105 64.50 325 2280 ---- 63.80B 57.70A 63.80B 59.70 -3.80 63.50 2285 ---- 62.80B 56.80A 62.80B 58.70 -3.80 62.50 2290 ---- 61.80B 55.90A 61.80B 57.80 -3.80 61.60 2295 ---- 60.80B 55.00A 60.80B 56.90 -3.70 60.60 1 2300 ---- 59.90B 54.20A 59.90B 56.00 -3.70 727 59.70 226 4952 2305 ---- 59.00B 53.30A 59.00B 55.10 -3.70 58.80 2310 ---- 58.10B 52.50A 58.10B 54.20 -3.70 57.90 2315 ---- 57.20B 51.70A 57.20B 53.40 -3.60 57.00 2320 ---- 56.30B 50.90A 56.30B 52.60 -3.50 56.10 2325 ---- 55.50B 50.10A 55.50B 51.70 -3.60 820 55.30 1250 2330 ---- 54.60B 49.30A 54.60B 50.90 -3.60 54.50 1 2335 ---- 53.80B 48.50A 53.80B 50.10 -3.50 53.60 2340 ---- 53.00B 47.80A 53.00B 49.40 -3.40 52.80 7 2345 ---- 52.20B 47.00A 52.20B 48.60 -3.40 52.00 2350 ---- 51.40B 46.30A 51.40B 47.90 -3.40 51.30 10 10002 2360 ---- ---- 44.90A 44.90A 46.40 -3.40 49.80 2370 ---- 48.40B 43.60A 48.40B 45.00 -3.30 48.30 2375 ---- ---- 42.90A 42.90A 44.30 -3.30 47.60 10187 2380 ---- ---- 42.20A 42.20A 43.60 -3.30 46.90 2 2390 ---- ---- 41.00A 41.00A 42.30 -3.20 45.50 2400 ---- ---- 39.80A 39.80A 41.10 -3.10 25 44.20 103 2441 2410 ---- ---- 38.60A 38.60A 39.90 -3.10 43.00 1 2420 ---- ---- 37.50A 37.50A 38.70 -3.00 41.70 1 2425 ---- ---- 36.90A 36.90A 38.10 -3.00 820 41.10 2036 2430 ---- ---- 36.40A 36.40A 37.60 -2.90 40.50 1 2440 ---- ---- 35.30A 35.30A 36.50 -2.90 39.40 16 2450 ---- ---- 34.30A 34.30A 35.40 -2.90 38.30 20 1044 2475 ---- ---- 31.90A 31.90A 32.90 -2.80 35.70 4 2490 ---- ---- 30.60A 30.60A 31.60 -2.70 34.30 1 2500 31.40 31.40 29.60 30.20 30.70 -2.60 188 33.30 839 20577 2525 ---- ---- 27.70A 27.70A 28.60 -2.60 31.20 2 2550 ---- ---- 25.90A 25.90A 26.70 -2.40 10 29.10 384 654 2575 ---- ---- 24.20A 24.20A 25.00 -2.30 27.30 16 2600 24.20 24.20 22.70A 23.00A 23.40 -2.20 10 25.60 4857 2625 ---- ---- 21.30A 21.30A 21.90 -2.10 24.00 10 2650 ---- ---- 20.00A 20.00A 20.50 -2.10 50 22.60 352 2700 ---- ---- 17.70A 17.70A 18.10 -1.90 20.00 100 2739 2750 ---- ---- 15.80A 15.80A 16.10 -1.70 17.80 9 967 2800 13.90 13.90 13.90 13.90 14.30 -1.60 25 15.90 714 2900 ---- ---- 11.40A 11.40A 11.50 -1.40 12.90 2 3000 10.20 10.20 9.20A 9.20A 9.40 -1.20 86 10.60 686 11372 3200 6.90 6.90 6.40A 6.40A 6.50 -.90 1 7.40 45 2818 4000 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 5 57 900 ---- ---- 1171.20A 1171.20A 1178.40 -9.10 1187.50 925 ---- ---- 1146.40A 1146.40A 1153.40 -9.10 1162.50 950 ---- ---- 1121.20A 1121.20A 1128.40 -9.10 1137.50 975 ---- ---- 1096.30A 1096.30A 1103.40 -9.10 1112.50 OG JAN24 Gold Option CALL 1250 ---- ---- 840.70A 840.70A 844.70 -8.80 853.50 1275 ---- ---- 818.50A 818.50A 819.70 -8.80 828.50 1300 ---- ---- 790.60A 790.60A 794.70 -8.80 803.50 1325 ---- ---- 768.10A 768.10A 769.70 -8.80 778.50 1350 ---- ---- 740.40A 740.40A 744.70 -8.80 753.50 1375 ---- ---- 718.20A 718.20A 719.70 -8.80 728.50 1400 ---- ---- 690.30A 690.30A 694.70 -8.80 703.50 1425 ---- ---- 667.70A 667.70A 669.70 -8.80 678.50 1430 ---- ---- 662.70A 662.70A 664.70 -8.80 673.50 1440 ---- ---- 652.70A 652.70A 654.70 -8.80 663.50 1450 ---- ---- 640.00A 640.00A 644.70 -8.80 653.50 1460 ---- ---- 632.70A 632.70A 634.70 -8.80 643.50 1470 ---- ---- 622.60A 622.60A 624.70 -8.80 633.50 1475 ---- ---- 617.50A 617.50A 619.70 -8.80 628.50 1480 ---- ---- 612.50A 612.50A 614.70 -8.80 623.50 1490 ---- ---- 602.50A 602.50A 604.70 -8.80 613.50 1500 ---- ---- 590.10A 590.10A 594.70 -8.80 603.50 1510 ---- ---- 582.40A 582.40A 584.70 -8.80 593.50 1520 ---- ---- 572.50A 572.50A 574.70 -8.80 583.50 1525 ---- ---- 560.00A 560.00A 569.70 -8.80 578.50 1530 ---- ---- 562.50A 562.50A 564.70 -8.80 573.50 1535 ---- ---- 557.60A 557.60A 559.70 -8.80 568.50 1540 ---- ---- 552.60A 552.60A 554.70 -8.80 563.50 1545 ---- ---- 547.50A 547.50A 549.70 -8.80 558.50 1550 553.20 554.60B 535.20A 554.60B 544.70 -8.80 1 553.50 1555 ---- ---- 537.80A 537.80A 539.70 -8.80 548.50 1560 ---- ---- 532.50A 532.50A 534.80 -8.70 543.50 1565 ---- ---- 527.60A 527.60A 529.80 -8.80 538.60 1570 ---- ---- 522.70A 522.70A 524.90 -8.70 533.60 1575 ---- 529.90B 510.70A 529.90B 519.90 -8.80 528.70 1580 ---- ---- 512.90A 512.90A 515.00 -8.70 523.70 1585 ---- ---- 508.00A 508.00A 510.10 -8.70 518.80 1590 ---- ---- 503.10A 503.10A 505.20 -8.70 513.90 1595 ---- ---- 498.30A 498.30A 500.30 -8.70 509.00 1600 ---- 505.40B 486.30A 505.40B 495.50 -8.60 504.10 1605 ---- ---- 488.80A 488.80A 490.60 -8.70 499.30 1610 ---- ---- 483.90A 483.90A 485.70 -8.70 494.40 1615 ---- ---- 478.80A 478.80A 480.90 -8.60 489.50 1620 ---- ---- 473.90A 473.90A 476.10 -8.60 484.70 1625 ---- 481.20B 462.20A 481.20B 471.30 -8.60 479.90 1630 ---- ---- 464.30A 464.30A 466.50 -8.60 475.10 1635 ---- ---- 459.50A 459.50A 461.70 -8.60 470.30 1640 ---- ---- 454.70A 454.70A 456.90 -8.60 465.50 1645 ---- ---- 450.00A 450.00A 452.10 -8.60 460.70 1650 ---- 457.30B 438.50A 457.30B 447.40 -8.50 455.90 1655 ---- ---- 440.50A 440.50A 442.70 -8.50 451.20 1660 ---- ---- 436.00A 436.00A 437.90 -8.50 446.40 1665 ---- ---- 431.30A 431.30A 433.20 -8.50 441.70 1670 ---- ---- 426.40A 426.40A 428.50 -8.50 437.00 1675 ---- 433.60B 415.00A 433.60B 423.80 -8.50 432.30 1680 ---- ---- 417.10A 417.10A 419.20 -8.40 427.60 1685 ---- ---- 412.60A 412.60A 414.50 -8.50 423.00 1690 ---- ---- 408.00A 408.00A 409.90 -8.40 418.30 1695 ---- ---- 403.10A 403.10A 405.20 -8.50 413.70 1700 ---- 410.30B 391.90A 410.30B 400.60 -8.40 409.00 7 1705 ---- ---- 394.10A 394.10A 396.00 -8.40 404.40 1710 ---- ---- 389.50A 389.50A 391.50 -8.30 399.80 1715 ---- ---- 385.00A 385.00A 386.90 -8.40 395.30 1720 ---- ---- 380.50A 380.50A 382.40 -8.30 390.70 1725 ---- 387.40B 369.30A 387.40B 377.80 -8.40 386.20 1730 ---- ---- 371.50A 371.50A 373.30 -8.30 381.60 1735 ---- ---- 360.30A 360.30A 368.80 -8.30 377.10 1740 ---- ---- 355.90A 355.90A 364.40 -8.20 372.60 1745 ---- 369.40B 351.50A 369.40B 359.90 -8.30 368.20 1750 ---- 364.90B 347.10A 364.90B 355.50 -8.20 363.70 4 1755 ---- 360.50B 342.70A 360.50B 351.10 -8.20 359.30 1760 ---- 356.10B 338.40A 356.10B 346.70 -8.20 354.90 1765 ---- 351.70B 334.00A 351.70B 342.30 -8.20 350.50 1770 ---- 347.30B 329.70A 347.30B 338.00 -8.10 346.10 1775 ---- 342.90B 325.50A 342.90B 333.70 -8.10 341.80 1780 ---- 338.60B 321.20A 338.60B 329.40 -8.10 337.50 1785 ---- 334.30B 317.00A 334.30B 325.10 -8.10 333.20 1790 ---- 330.00B 312.80A 330.00B 320.90 -8.00 328.90 1 1795 ---- 325.70B 308.60A 325.70B 316.70 -8.00 324.70 1800 ---- 321.50B 304.40A 321.50B 312.50 -7.90 320.40 18 1805 ---- 317.30B 300.30A 317.30B 308.30 -7.90 316.20 1810 ---- 313.10B 296.20A 313.10B 304.20 -7.90 312.10 1815 ---- 309.00B 292.10A 309.00B 300.10 -7.80 307.90 1820 ---- 304.80B 288.10A 304.80B 296.00 -7.80 303.80 1825 ---- 300.70B 284.10A 300.70B 291.90 -7.80 299.70 1830 ---- 296.60B 280.10A 296.60B 287.90 -7.70 295.60 1835 ---- 292.60B 276.20A 292.60B 283.90 -7.70 291.60 1840 ---- 288.60B 272.30A 288.60B 279.90 -7.70 287.60 1845 ---- 284.60B 268.40A 284.60B 276.00 -7.60 283.60 1850 ---- 280.60B 264.50A 280.60B 272.10 -7.60 279.70 2 1855 ---- 276.70B 260.70A 276.70B 268.20 -7.60 275.80 1860 ---- 272.80B 256.90A 272.80B 264.40 -7.50 271.90 1865 ---- 268.90B 253.20A 268.90B 260.60 -7.40 268.00 1870 ---- 265.10B 249.50A 265.10B 256.80 -7.40 264.20 1875 ---- 261.30B 245.80A 261.30B 253.10 -7.30 260.40 1 1880 ---- 257.50B 242.20A 257.50B 249.40 -7.30 256.70 1885 ---- 253.80B 238.60A 253.80B 245.70 -7.20 252.90 1890 ---- 250.10B 235.00A 250.10B 242.10 -7.10 249.20 1895 ---- 246.50B 231.50A 246.50B 238.50 -7.10 245.60 1900 ---- 242.80B 228.00A 242.80B 234.90 -7.10 242.00 8 1905 ---- 239.30B 224.50A 239.30B 231.40 -7.00 238.40 1910 ---- 235.70B 221.10A 235.70B 227.90 -6.90 234.80 1915 ---- 232.20B 217.70A 232.10B 224.40 -6.90 231.30 1920 ---- 228.70B 214.40A 228.70B 221.00 -6.90 227.90 1925 ---- 225.30B 211.10A 225.30B 217.70 -6.70 224.40 1930 ---- 221.90B 207.80A 221.90B 214.30 -6.70 221.00 1935 ---- 218.50B 204.60A 218.50B 211.00 -6.70 217.70 1940 ---- 215.20B 201.40A 215.20B 207.80 -6.60 214.40 1945 ---- 211.90B 198.30A 211.90B 204.60 -6.50 211.10 1950 ---- 208.70B 195.20A 208.70B 201.40 -6.50 207.90 139 1955 ---- 205.50B 192.10A 205.50B 198.30 -6.40 204.70 1960 ---- 202.30B 189.10A 202.30B 195.20 -6.30 201.50 1965 ---- 199.20B 186.20A 199.20B 192.20 -6.20 198.40 1970 ---- 196.10B 183.20A 196.10B 189.20 -6.20 195.40 1975 ---- 193.10B 180.30A 193.10B 186.20 -6.10 192.30 1980 ---- 190.10B 177.50A 190.10B 183.30 -6.10 189.40 3 1985 ---- 187.10B 174.70A 187.10B 180.40 -6.00 186.40 3 1990 ---- 184.20B 171.90A 184.20B 177.60 -5.90 183.50 1995 ---- 181.40B 169.20A 181.40B 174.80 -5.80 180.60 2000 ---- 178.50B 166.50A 178.50B 172.00 -5.80 177.80 235 2005 ---- 175.80B 163.90A 175.80B 169.30 -5.70 175.00 2010 ---- 173.00B 161.30A 173.00B 166.60 -5.70 172.30 2015 ---- 170.30B 158.70A 170.30B 164.00 -5.60 169.60 2020 ---- 167.60B 156.20A 167.60B 161.40 -5.50 166.90 3 2025 ---- 165.00B 153.70A 165.00B 158.80 -5.50 164.30 2030 ---- 162.40B 151.20A 162.40B 156.30 -5.40 161.70 2035 ---- 159.90B 148.80A 159.90B 153.80 -5.40 159.20 1 2040 ---- 157.40B 146.50A 157.40B 151.30 -5.40 156.70 1 2045 ---- 154.90B 144.10A 154.90B 148.90 -5.30 154.20 2050 143.40 152.50B 141.90A 143.40 146.60 -5.20 10 151.80 11 5674 2055 ---- 150.10B 139.60A 150.10B 144.20 -5.20 149.40 79 2060 ---- 147.70B 137.40A 147.70B 142.00 -5.10 147.10 2065 ---- 145.40B 135.20A 145.40B 139.70 -5.10 144.80 2070 ---- 143.20B 133.00A 143.20B 137.50 -5.00 142.50 2075 ---- 140.90B 130.90A 140.90B 135.30 -5.00 140.30 2080 ---- 138.70B 128.80A 138.70B 133.10 -5.00 138.10 2085 ---- 136.50B 126.80A 136.50B 131.00 -4.90 135.90 2090 ---- 134.40B 124.80A 134.40B 128.90 -4.90 133.80 2095 ---- 132.30B 122.80A 132.30B 126.90 -4.80 131.70 2100 130.40 130.40 120.50A 126.70B 124.90 -4.80 539 129.70 1104 3485 2105 ---- 128.20B 118.90A 128.20B 122.90 -4.70 127.60 2110 ---- 126.20B 117.10A 126.20B 121.00 -4.70 125.70 1 2115 ---- 124.30B 115.20A 124.30B 119.00 -4.70 123.70 2120 122.40 122.40 112.80 115.00A 117.20 -4.60 648 121.80 176 170 2125 ---- 120.40B 111.60A 120.40B 115.30 -4.60 119.90 2130 ---- 118.60B 109.80A 118.60B 113.50 -4.60 118.10 10 2135 ---- 116.70B 108.10A 116.70B 111.70 -4.50 116.20 2140 ---- 114.90B 106.40A 114.90B 109.90 -4.50 114.40 2145 ---- 113.20B 104.70A 113.20B 108.20 -4.50 112.70 2150 ---- 111.40B 103.10A 111.40B 106.50 -4.50 111.00 440 2155 ---- 109.70B 101.50A 109.70B 104.80 -4.50 109.30 2160 ---- 108.00B 99.90A 108.00B 103.20 -4.40 107.60 2165 ---- 106.40B 98.30A 106.40B 101.60 -4.30 105.90 2170 ---- 104.70B 96.80A 104.70B 100.00 -4.30 104.30 2175 ---- 103.10B 95.30A 103.10B 98.40 -4.30 102.70 1 1 2180 ---- 101.60B 93.80A 101.60B 96.90 -4.30 101.20 2 2185 ---- 100.00B 92.40A 100.00B 95.40 -4.30 99.70 2190 ---- 98.50B 90.90A 98.50B 93.90 -4.30 98.20 1 1 2195 ---- 97.00B 89.50A 97.00B 92.50 -4.20 96.70 2200 ---- 95.50B 88.10A 95.50B 91.00 -4.20 20 95.20 68 259 2205 ---- 94.10B 86.80A 94.10B 89.60 -4.20 93.80 2210 ---- 92.70B 85.50A 92.70B 88.20 -4.20 92.40 1 2215 ---- 91.30B 84.10A 91.30B 86.90 -4.10 91.00 2220 ---- 89.90B 82.90A 89.90B 85.60 -4.00 89.60 2225 ---- 88.60B 81.60A 88.60B 84.30 -4.00 88.30 2230 ---- 87.20B 80.40A 87.20B 83.00 -4.00 87.00 2235 ---- 85.90B 79.10A 85.90B 81.70 -4.00 85.70 2240 ---- 84.70B 77.90A 84.70B 80.50 -3.90 84.40 2245 ---- 83.40B 76.80A 83.40B 79.20 -4.00 83.20 2250 ---- 82.20B 75.60A 82.20B 78.00 -4.00 82.00 1 2255 ---- 81.00B 74.50A 81.00B 76.90 -3.90 80.80 2260 ---- 79.80B 73.30A 79.80B 75.70 -3.90 79.60 2265 ---- 78.60B 72.20A 78.60B 74.60 -3.80 78.40 2270 ---- 77.40B 71.20A 77.40B 73.40 -3.90 77.30 2275 ---- 76.30B 70.10A 76.30B 72.30 -3.90 76.20 2280 ---- 75.20B 69.00A 75.20B 71.30 -3.80 75.10 2285 ---- 74.10B 68.00A 74.10B 70.20 -3.80 74.00 2290 ---- 73.00B 67.00A 73.00B 69.10 -3.80 72.90 1 2295 ---- 72.00B 66.00A 72.00B 68.10 -3.80 71.90 2300 68.40 71.00B 65.00A 65.00A 67.10 -3.70 171 70.80 67 180 2305 ---- 70.00B 64.10A 70.00B 66.10 -3.70 69.80 2310 ---- 69.00B 63.10A 69.00B 65.10 -3.70 68.80 2320 ---- 67.00B 61.30A 67.00B 63.20 -3.70 66.90 2325 ---- ---- 60.40A 60.40A 62.30 -3.70 66.00 2330 ---- 65.10B 59.50A 65.10B 61.40 -3.60 65.00 2340 ---- 63.30B 57.80A 63.30B 59.60 -3.60 63.20 2350 ---- ---- 56.20A 56.20A 57.90 -3.60 61.50 251 2360 ---- ---- 54.60A 54.60A 56.20 -3.60 59.80 1 2370 ---- ---- 53.00A 53.00A 54.60 -3.50 58.10 2375 ---- ---- 52.30A 52.30A 53.90 -3.40 57.30 1 2380 ---- ---- 51.50A 51.50A 53.10 -3.40 56.50 2390 ---- ---- 50.10A 50.10A 51.60 -3.40 55.00 2400 51.00 51.00 48.70A 49.70A 50.20 -3.30 10 53.50 736 2410 ---- ---- 47.40A 47.40A 48.80 -3.30 52.10 2425 ---- ---- 45.40A 45.40A 46.80 -3.20 50.00 25 2450 ---- ---- 42.40A 42.40A 43.60 -3.20 46.80 310 2475 ---- ---- 39.70A 39.70A 40.80 -3.00 43.80 2500 ---- ---- 37.10A 37.10A 38.10 -2.90 41.00 266 2525 ---- ---- 34.80A 34.80A 35.70 -2.80 38.50 111 2550 ---- ---- 32.60A 32.60A 33.50 -2.60 36.10 2575 ---- ---- 30.60A 30.60A 31.40 -2.50 33.90 2600 31.30 31.30 28.80A 30.70B 29.50 -2.40 220 31.90 2 2700 ---- ---- 22.70A 22.70A 23.30 -2.00 25.30 1 175 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 844.70 -8.80 853.50 1275 ---- ---- ---- ---- 819.70 -8.80 828.50 1300 ---- ---- ---- ---- 794.70 -8.80 803.50 1325 ---- ---- ---- ---- 769.70 -8.80 778.50 1350 ---- ---- ---- ---- 744.70 -8.80 753.50 1375 ---- ---- ---- ---- 719.70 -8.80 728.50 1400 ---- ---- ---- ---- 694.70 -8.80 703.50 1425 ---- ---- ---- ---- 669.70 -8.80 678.50 1430 ---- ---- ---- ---- 664.70 -8.80 673.50 1440 ---- ---- ---- ---- 654.70 -8.80 663.50 1450 ---- ---- ---- ---- 644.70 -8.80 653.50 1460 ---- ---- ---- ---- 634.70 -8.80 643.50 1470 ---- ---- ---- ---- 624.70 -8.80 633.50 1475 ---- ---- ---- ---- 619.70 -8.80 628.50 1480 ---- ---- ---- ---- 614.70 -8.80 623.50 1490 ---- ---- ---- ---- 604.70 -8.80 613.50 1500 ---- ---- 585.90A 585.90A 594.70 -8.80 603.50 1510 ---- ---- ---- ---- 584.70 -8.80 593.50 1520 ---- ---- ---- ---- 574.70 -8.80 583.50 1525 ---- 579.60B 560.10A 579.60B 569.70 -8.80 578.50 1530 ---- ---- ---- ---- 564.70 -8.80 573.50 1535 ---- ---- ---- ---- 559.70 -8.80 568.50 1540 ---- ---- ---- ---- 554.80 -8.70 563.50 1545 ---- ---- ---- ---- 549.80 -8.80 558.60 1550 ---- 554.80B 535.60A 554.80B 544.90 -8.70 553.60 1555 ---- ---- ---- ---- 539.90 -8.80 548.70 1560 ---- ---- ---- ---- 535.00 -8.70 543.70 1565 ---- ---- ---- ---- 530.10 -8.70 538.80 1570 ---- ---- ---- ---- 525.20 -8.70 533.90 1575 ---- 530.30B 511.20A 530.30B 520.30 -8.70 529.00 1580 ---- ---- ---- ---- 515.40 -8.70 524.10 1585 ---- ---- ---- ---- 510.50 -8.70 519.20 1590 ---- ---- ---- ---- 505.70 -8.70 514.40 1595 ---- ---- ---- ---- 500.80 -8.70 509.50 1600 ---- 505.90B 487.10A 505.90B 496.00 -8.70 504.70 1605 ---- ---- ---- ---- 491.20 -8.70 499.90 1610 ---- ---- ---- ---- 486.40 -8.60 495.00 1615 ---- ---- ---- ---- 481.60 -8.60 490.20 1620 ---- ---- ---- ---- 476.80 -8.70 485.50 1625 ---- 482.00B 463.30A 482.00B 472.10 -8.60 480.70 1630 ---- ---- ---- ---- 467.30 -8.60 475.90 1635 ---- ---- ---- ---- 462.60 -8.60 471.20 1640 ---- ---- ---- ---- 457.90 -8.60 466.50 1645 ---- ---- ---- ---- 453.10 -8.60 461.70 1650 ---- 458.30B 439.80A 458.30B 448.50 -8.50 457.00 1655 ---- ---- ---- ---- 443.80 -8.50 452.30 1660 ---- ---- ---- ---- 439.10 -8.60 447.70 1665 ---- ---- ---- ---- 434.50 -8.50 443.00 1670 ---- ---- ---- ---- 429.80 -8.60 438.40 1675 ---- 434.90B 416.70A 434.90B 425.20 -8.50 433.70 1680 ---- ---- ---- ---- 420.60 -8.50 429.10 1685 ---- ---- ---- ---- 416.00 -8.50 424.50 1690 ---- ---- ---- ---- 411.40 -8.50 419.90 1695 ---- ---- ---- ---- 406.90 -8.40 415.30 1700 ---- 411.90B 393.90A 411.90B 402.30 -8.50 410.80 1705 ---- ---- ---- ---- 397.80 -8.50 406.30 1710 ---- ---- ---- ---- 393.30 -8.40 401.70 1 1715 ---- ---- 380.50A 380.50A 388.80 -8.40 397.20 1720 ---- ---- 376.10A 376.10A 384.30 -8.40 392.70 1725 ---- 389.40B 371.60A 389.40B 379.90 -8.40 388.30 1730 ---- 384.90B 367.30A 384.90B 375.50 -8.30 383.80 1735 ---- 380.50B 362.90A 380.50B 371.10 -8.30 379.40 1740 ---- 376.10B 358.50A 376.10B 366.70 -8.30 375.00 1745 ---- 371.70B 354.20A 371.70B 362.30 -8.30 370.60 1750 ---- 367.30B 349.90A 367.30B 358.00 -8.20 366.20 1755 ---- 362.90B 345.60A 362.90B 353.70 -8.20 361.90 1760 ---- 358.60B 341.30A 358.60B 349.40 -8.10 357.50 1765 ---- 354.30B 337.10A 354.30B 345.10 -8.10 353.20 1770 ---- 350.00B 332.90A 350.00B 340.80 -8.10 348.90 1775 ---- 345.70B 328.70A 345.70B 336.60 -8.10 344.70 1780 ---- 341.50B 324.50A 341.50B 332.40 -8.10 340.50 1785 ---- 337.20B 320.40A 337.20B 328.20 -8.00 336.20 1790 ---- 333.00B 316.30A 333.00B 324.10 -8.00 332.10 1795 ---- 328.90B 312.20A 328.90B 320.00 -7.90 327.90 1800 ---- 324.70B 308.10A 324.70B 315.90 -7.90 323.80 1 1805 ---- 320.60B 304.10A 320.60B 311.80 -7.90 319.70 1810 ---- 316.50B 300.10A 316.50B 307.80 -7.80 315.60 1815 ---- 312.40B 296.10A 312.40B 303.80 -7.70 311.50 1820 ---- 308.40B 292.20A 308.30B 299.80 -7.70 307.50 1825 294.70 304.40B 288.30A 304.00B 295.80 -7.70 1 303.50 1830 ---- 300.40B 284.40A 300.40B 291.90 -7.60 299.50 1835 ---- 296.50B 280.60A 296.50B 288.00 -7.60 295.60 1840 ---- 292.50B 276.70A 292.50B 284.20 -7.50 291.70 1845 ---- 288.60B 273.00A 288.60B 280.30 -7.50 287.80 1850 ---- 284.80B 269.20A 284.80B 276.50 -7.50 284.00 12 1855 ---- 280.90B 265.50A 280.90B 272.70 -7.50 280.20 1860 ---- 277.10B 261.80A 277.10B 269.00 -7.40 276.40 1865 ---- 273.40B 258.10A 273.40B 265.30 -7.30 272.60 1870 ---- 269.60B 254.50A 269.60B 261.60 -7.30 268.90 1875 ---- 265.90B 250.90A 265.90B 257.90 -7.30 265.20 1880 ---- 262.30B 247.40A 262.30B 254.30 -7.20 261.50 1885 ---- 258.60B 243.90A 258.60B 250.70 -7.20 257.90 1890 ---- 255.00B 240.40A 255.00B 247.20 -7.10 254.30 1895 ---- 251.40B 236.90A 251.40B 243.60 -7.20 250.80 1900 ---- 247.90B 233.50A 247.90B 240.20 -7.10 247.30 2 1905 ---- 244.40B 230.20A 244.40B 236.70 -7.10 243.80 6 1910 ---- 240.90B 226.80A 240.90B 233.30 -7.00 240.30 1915 ---- 237.50B 223.50A 237.50B 230.00 -6.90 236.90 1920 ---- 234.10B 220.30A 234.10B 226.60 -6.90 233.50 1925 ---- 230.80B 217.00A 230.80B 223.30 -6.90 230.20 500 1930 ---- 227.50B 213.90A 227.50B 220.10 -6.80 226.90 1935 ---- 224.20B 210.70A 224.20B 216.90 -6.70 223.60 1940 ---- 220.90B 207.60A 220.90B 213.70 -6.70 220.40 10 1945 ---- 217.70B 204.50A 217.70B 210.60 -6.60 217.20 1950 ---- 214.60B 201.50A 214.60B 207.50 -6.60 214.10 1955 ---- 211.40B 198.50A 211.40B 204.40 -6.60 211.00 12 1960 ---- 208.40B 195.60A 208.40B 201.40 -6.50 207.90 1965 ---- 205.30B 192.70A 205.30B 198.50 -6.30 204.80 1970 ---- 202.30B 189.80A 202.30B 195.50 -6.30 201.80 1975 ---- 199.30B 187.00A 199.30B 192.60 -6.30 198.90 1980 ---- 196.40B 184.20A 196.40B 189.80 -6.20 196.00 1985 ---- 193.50B 181.40A 193.50B 186.90 -6.20 193.10 24 1990 ---- 190.70B 178.70A 190.70B 184.10 -6.10 190.20 1995 ---- 187.80B 176.00A 187.80B 181.40 -6.00 187.40 2000 ---- 185.10B 173.40A 185.00B 178.70 -6.00 184.70 451 2005 ---- 182.30B 170.80A 182.30B 176.00 -5.90 181.90 2010 ---- 179.60B 168.20A 179.60B 173.40 -5.80 179.20 2015 ---- 177.00B 165.70A 177.00B 170.80 -5.80 176.60 2020 ---- 174.30B 163.20A 174.30B 168.20 -5.80 174.00 137 2025 ---- 171.80B 160.70A 171.80B 165.70 -5.70 171.40 2030 ---- 169.20B 158.30A 169.20B 163.20 -5.60 168.80 2035 ---- 166.70B 155.90A 166.70B 160.80 -5.50 166.30 2040 ---- 164.20B 153.60A 164.20B 158.30 -5.60 163.90 2045 ---- 161.80B 151.30A 161.80B 156.00 -5.40 161.40 2050 ---- 159.40B 149.00A 159.40B 153.60 -5.40 159.00 456 2055 ---- 157.00B 146.80A 157.00B 151.30 -5.40 83 156.70 177 2060 ---- 154.70B 144.60A 154.70B 149.00 -5.40 154.40 11 2065 ---- 152.40B 142.40A 152.40B 146.80 -5.30 152.10 17 2070 ---- 150.10B 140.30A 150.10B 144.60 -5.20 149.80 1 2075 ---- 147.90B 138.20A 147.90B 142.40 -5.20 147.60 7 2080 ---- 145.70B 136.10A 145.70B 140.30 -5.10 145.40 2085 ---- 143.60B 134.00A 143.60B 138.20 -5.10 143.30 2090 ---- 141.40B 132.00A 141.40B 136.10 -5.10 141.20 2095 ---- 139.40B 130.10A 139.40B 134.10 -5.00 139.10 2100 ---- 137.30B 128.10A 137.30B 132.00 -5.10 137.10 609 2105 ---- 135.30B 126.20A 135.30B 130.10 -4.90 135.00 2110 ---- 133.30B 124.30A 133.30B 128.10 -5.00 133.10 2115 ---- 131.30B 122.50A 131.30B 126.20 -4.90 131.10 2120 ---- 129.40B 120.70A 129.40B 124.30 -4.90 129.20 300 2125 127.90 127.90 118.90A 120.90A 122.50 -4.80 60 127.30 2 91 2130 ---- 125.60B 117.10A 125.60B 120.60 -4.90 125.50 2135 ---- 123.80B 115.40A 123.80B 118.80 -4.80 123.60 2140 ---- 122.00B 113.70A 122.00B 117.10 -4.70 121.80 2145 ---- 120.20B 112.00A 120.20B 115.30 -4.80 120.10 2150 ---- 118.50B 110.30A 118.50B 113.60 -4.70 118.30 245 255 2155 ---- 116.80B 108.70A 116.80B 111.90 -4.70 116.60 2160 ---- 115.10B 107.10A 115.10B 110.30 -4.60 114.90 1 2165 ---- 113.40B 105.50A 113.40B 108.70 -4.60 113.30 2170 ---- 111.80B 104.00A 111.80B 107.10 -4.60 111.70 2175 ---- 110.20B 102.50A 110.20B 105.50 -4.60 110.10 2180 ---- 108.60B 101.00A 108.60B 103.90 -4.60 108.50 2185 ---- ---- 99.50A 99.50A 102.40 -4.60 107.00 2190 ---- 105.50B 98.10A 105.50B 100.90 -4.50 105.40 2195 ---- 104.00B 96.60A 104.00B 99.50 -4.40 103.90 2200 99.90 99.90 95.20A 101.40B 98.00 -4.50 75 102.50 419 2205 ---- ---- 93.90A 93.90A 96.60 -4.40 101.00 2210 ---- ---- 92.50A 92.50A 95.20 -4.40 99.60 2215 ---- ---- 91.20A 91.20A 93.80 -4.40 98.20 2220 ---- ---- 89.90A 89.90A 92.50 -4.30 96.80 2225 ---- ---- 88.60A 88.60A 91.20 -4.30 95.50 2230 ---- ---- 87.30A 87.30A 89.80 -4.40 94.20 2235 ---- ---- 86.10A 86.10A 88.60 -4.30 92.90 2240 ---- ---- 84.90A 84.90A 87.30 -4.30 91.60 2245 ---- ---- 83.70A 83.70A 86.10 -4.20 90.30 2250 ---- ---- 82.50A 82.50A 84.80 -4.30 89.10 167 2255 ---- ---- 81.30A 81.30A 83.60 -4.20 87.80 2260 ---- ---- 80.20A 80.20A 82.40 -4.20 86.60 2265 ---- ---- 79.10A 79.10A 81.30 -4.20 85.50 2270 ---- ---- 78.00A 78.00A 80.10 -4.20 84.30 2275 ---- ---- 76.90A 76.90A 79.00 -4.20 83.20 2280 ---- ---- 75.80A 75.80A 77.90 -4.10 82.00 2285 ---- ---- 74.70A 74.70A 76.80 -4.10 80.90 2290 ---- ---- 73.70A 73.70A 75.70 -4.10 79.80 2295 ---- ---- 72.70A 72.70A 74.70 -4.10 78.80 2300 ---- ---- 71.70A 71.70A 73.70 -4.00 25 77.70 4 1225 2305 ---- ---- 70.70A 70.70A 72.60 -4.10 76.70 2310 ---- ---- 69.70A 69.70A 71.60 -4.00 75.60 2320 ---- ---- 67.80A 67.80A 69.70 -3.90 73.60 2325 ---- ---- 66.90A 66.90A 68.70 -4.00 72.70 535 2330 ---- ---- 66.00A 66.00A 67.80 -3.90 71.70 2340 ---- ---- 64.20A 64.20A 65.90 -3.90 69.80 2350 ---- ---- 62.50A 62.50A 64.20 -3.80 68.00 576 2360 ---- ---- 60.90A 60.90A 62.50 -3.80 66.30 2370 ---- ---- 59.30A 59.30A 60.80 -3.80 64.60 2375 ---- ---- 58.50A 58.50A 60.00 -3.70 63.70 89 2380 ---- ---- 57.70A 57.70A 59.20 -3.70 62.90 2390 ---- ---- 56.20A 56.20A 57.60 -3.70 61.30 2400 ---- ---- 54.80A 54.80A 56.10 -3.70 59.80 103 2410 ---- ---- 53.40A 53.40A 54.60 -3.70 58.30 2425 ---- ---- 51.30A 51.30A 52.50 -3.60 56.10 8 2450 ---- ---- 48.20A 48.20A 49.20 -3.50 52.70 2 2475 ---- ---- 45.30A 45.30A 46.20 -3.30 49.50 2500 44.40 44.40 42.60A 43.30A 43.40 -3.20 9 46.60 292 2525 ---- ---- 40.10A 40.10A 40.80 -3.10 43.90 3 2550 ---- ---- 37.80A 37.80A 38.40 -3.00 41.40 2575 ---- ---- 35.60A 35.60A 36.20 -2.90 39.10 2600 36.70 36.70 33.70A 34.20A 34.20 -2.70 113 36.90 2800 ---- ---- 22.10A 22.10A 22.40 -1.90 50 24.30 393 3000 15.30 15.30 15.30 15.30 15.80 -1.20 1 17.00 110 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 860.50 -8.60 869.10 1275 ---- ---- ---- ---- 835.50 -8.60 844.10 1300 ---- ---- ---- ---- 810.50 -8.60 819.10 1325 ---- ---- ---- ---- 785.50 -8.60 794.10 1350 ---- ---- ---- ---- 760.50 -8.60 769.10 1375 ---- ---- ---- ---- 735.50 -8.60 744.10 1400 ---- ---- ---- ---- 710.50 -8.60 719.10 1425 ---- ---- ---- ---- 685.50 -8.60 694.10 1440 ---- ---- ---- ---- 670.50 -8.60 679.10 1450 ---- ---- ---- ---- 660.50 -8.60 669.10 1460 ---- ---- ---- ---- 650.50 -8.60 659.10 1470 ---- ---- ---- ---- 640.50 -8.60 649.10 1475 ---- ---- ---- ---- 635.50 -8.60 644.10 1480 ---- ---- ---- ---- 630.50 -8.60 639.10 1490 ---- ---- ---- ---- 620.50 -8.60 629.10 1500 ---- 620.30B 600.50A 620.30B 610.50 -8.60 619.10 1510 ---- ---- ---- ---- 600.50 -8.60 609.10 1520 ---- ---- ---- ---- 590.50 -8.60 599.10 1525 ---- 595.40B 575.70A 595.40B 585.50 -8.60 594.10 1530 ---- ---- ---- ---- 580.60 -8.50 589.10 1540 ---- ---- ---- ---- 570.70 -8.50 579.20 1545 ---- ---- ---- ---- 565.70 -8.60 574.30 1550 ---- 570.70B 551.30A 570.70B 560.80 -8.50 569.30 1555 ---- ---- ---- ---- 555.90 -8.50 564.40 1560 ---- ---- ---- ---- 551.00 -8.50 559.50 1565 ---- ---- ---- ---- 546.10 -8.50 554.60 1570 ---- ---- ---- ---- 541.20 -8.50 549.70 1575 ---- 546.20B 527.00A 546.20B 536.40 -8.40 544.80 1580 ---- ---- ---- ---- 531.50 -8.50 540.00 1585 ---- ---- ---- ---- 526.70 -8.40 535.10 1590 ---- ---- ---- ---- 521.90 -8.40 530.30 1595 ---- ---- ---- ---- 517.00 -8.40 525.40 1600 ---- 521.90B 503.10A 521.90B 512.20 -8.40 520.60 1605 ---- ---- ---- ---- 507.40 -8.40 515.80 1610 ---- ---- ---- ---- 502.70 -8.30 511.00 1615 ---- ---- ---- ---- 497.90 -8.40 506.30 1620 ---- ---- ---- ---- 493.10 -8.40 501.50 1625 ---- 498.00B 479.40A 498.00B 488.40 -8.30 496.70 1630 ---- ---- ---- ---- 483.70 -8.30 492.00 1635 ---- ---- ---- ---- 479.00 -8.30 487.30 1640 ---- ---- ---- ---- 474.30 -8.30 482.60 1645 ---- ---- ---- ---- 469.60 -8.30 477.90 1650 ---- 474.40B 456.00A 474.40B 464.90 -8.30 473.20 1655 ---- ---- ---- ---- 460.30 -8.20 468.50 1660 ---- ---- ---- ---- 455.60 -8.30 463.90 1665 ---- ---- ---- ---- 451.00 -8.20 459.20 1670 ---- ---- ---- ---- 446.40 -8.20 454.60 1675 ---- 451.20B 433.10A 451.20B 441.80 -8.20 450.00 1680 ---- ---- ---- ---- 437.20 -8.20 445.40 1685 ---- ---- ---- ---- 432.70 -8.10 440.80 1690 ---- ---- ---- ---- 428.10 -8.20 436.30 1695 ---- ---- ---- ---- 423.60 -8.10 431.70 1700 ---- 428.30B 410.50A 428.30B 419.10 -8.10 427.20 1705 ---- ---- ---- ---- 414.60 -8.10 422.70 1710 ---- ---- 401.60A 401.60A 410.10 -8.10 418.20 1715 ---- ---- 397.20A 397.20A 405.70 -8.00 413.70 1720 ---- 410.30B 392.70A 410.30B 401.30 -8.00 409.30 1725 ---- 405.80B 388.40A 405.80B 396.80 -8.00 404.80 1730 ---- 401.40B 384.00A 401.40B 392.40 -8.00 400.40 1735 ---- 397.00B 379.70A 397.00B 388.10 -7.90 396.00 1740 ---- 392.60B 375.30A 392.60B 383.70 -7.90 391.60 1745 ---- 388.20B 371.00A 388.20B 379.40 -7.90 387.30 1750 ---- 383.80B 366.70A 383.80B 375.10 -7.80 382.90 1755 ---- 379.50B 362.50A 379.40B 370.80 -7.80 378.60 1760 ---- 375.20B 358.30A 375.20B 366.50 -7.80 374.30 1765 ---- 370.90B 354.00A 370.90B 362.20 -7.90 370.10 1770 ---- 366.60B 349.80A 366.60B 358.00 -7.80 365.80 1775 ---- 362.30B 345.70A 362.30B 353.80 -7.80 361.60 1780 ---- 358.10B 341.50A 358.10B 349.60 -7.80 357.40 1785 ---- 353.90B 337.40A 353.90B 345.50 -7.70 353.20 1790 ---- 349.70B 333.40A 349.70B 341.30 -7.70 349.00 1795 ---- 345.60B 329.30A 345.60B 337.20 -7.70 344.90 1800 ---- 341.40B 325.30A 341.40B 333.20 -7.60 340.80 1805 ---- 337.30B 321.30A 337.30B 329.10 -7.60 336.70 1810 ---- 333.20B 317.30A 333.20B 325.10 -7.60 332.70 1815 ---- 329.20B 313.30A 329.20B 321.10 -7.50 328.60 1820 ---- 325.20B 309.40A 325.20B 317.10 -7.50 324.60 1825 ---- 321.20B 305.50A 321.20B 313.10 -7.60 320.70 1830 ---- 317.20B 301.60A 317.20B 309.20 -7.50 316.70 1835 ---- 313.20B 297.80A 313.20B 305.30 -7.50 312.80 1840 ---- 309.30B 294.00A 309.30B 301.50 -7.40 308.90 1845 ---- 305.40B 290.20A 305.40B 297.60 -7.40 305.00 1850 ---- 301.60B 286.50A 301.60B 293.80 -7.40 301.20 1855 ---- 297.70B 282.80A 297.70B 290.10 -7.30 297.40 1860 ---- 293.90B 279.10A 293.90B 286.30 -7.30 293.60 1865 ---- 290.20B 275.50A 290.20B 282.60 -7.20 289.80 1870 ---- 286.40B 271.80A 286.40B 278.90 -7.20 286.10 1875 ---- 282.70B 268.20A 282.70B 275.30 -7.10 282.40 1880 ---- 279.00B 264.70A 279.00B 271.70 -7.00 278.70 1885 ---- 275.40B 261.20A 275.40B 268.10 -7.00 275.10 1890 ---- 271.80B 257.70A 271.80B 264.50 -7.00 271.50 1895 ---- 268.20B 254.20A 268.20B 261.00 -6.90 267.90 1900 ---- 264.60B 250.80A 264.60B 257.50 -6.90 264.40 1905 ---- 261.10B 247.40A 261.10B 254.10 -6.80 260.90 1910 ---- 257.60B 244.10A 257.60B 250.60 -6.80 257.40 1915 ---- 254.20B 240.80A 254.20B 247.30 -6.70 254.00 1920 ---- 250.80B 237.50A 250.80B 243.90 -6.70 250.60 1925 ---- 247.40B 234.30A 247.40B 240.60 -6.60 247.20 1930 ---- 244.10B 231.00A 244.10B 237.30 -6.60 243.90 1935 ---- 240.70B 227.90A 240.70B 234.10 -6.50 240.60 1940 ---- 237.50B 224.70A 237.50B 230.90 -6.40 237.30 1945 ---- 234.20B 221.60A 234.20B 227.70 -6.40 234.10 1950 ---- 231.00B 218.60A 231.00B 224.50 -6.40 230.90 1955 ---- 227.90B 215.60A 227.90B 221.40 -6.40 227.80 1960 ---- ---- 212.60A 212.60A 218.40 -6.30 224.70 1965 ---- ---- 209.60A 209.60A 215.30 -6.40 221.70 1970 ---- ---- 206.70A 206.70A 212.30 -6.30 218.60 1975 ---- ---- 203.80A 203.80A 209.40 -6.20 215.60 1980 ---- ---- 201.00A 201.00A 206.40 -6.30 212.70 1985 ---- ---- 198.20A 198.20A 203.60 -6.20 209.80 1990 ---- ---- 195.40A 195.40A 200.70 -6.20 206.90 1995 ---- ---- 192.60A 192.60A 197.90 -6.10 204.00 2000 ---- ---- 189.90A 189.90A 195.10 -6.10 201.20 2005 ---- ---- 187.30A 187.30A 192.40 -6.00 198.40 2010 ---- ---- 184.70A 184.70A 189.60 -6.10 195.70 2015 ---- ---- 182.10A 182.10A 187.00 -6.00 193.00 2020 ---- ---- 179.50A 179.50A 184.30 -6.00 190.30 2025 ---- ---- 177.00A 177.00A 181.70 -6.00 187.70 2030 ---- ---- 174.50A 174.50A 179.20 -5.90 185.10 2035 ---- ---- 172.00A 172.00A 176.60 -5.90 182.50 2040 ---- ---- 169.60A 169.60A 174.10 -5.90 180.00 2045 ---- ---- 167.20A 167.20A 171.70 -5.80 177.50 2050 ---- ---- 164.90A 164.90A 169.30 -5.70 175.00 2055 ---- ---- 162.60A 162.60A 166.90 -5.60 172.50 2060 ---- ---- 160.30A 160.30A 164.50 -5.60 170.10 2065 ---- ---- 158.00A 158.00A 162.20 -5.60 167.80 2070 ---- ---- 155.80A 155.80A 159.90 -5.50 165.40 2075 ---- ---- 153.60A 153.60A 157.60 -5.50 163.10 2080 ---- ---- 151.50A 151.50A 155.40 -5.50 160.90 2085 ---- ---- 149.40A 149.40A 153.20 -5.40 158.60 2090 ---- ---- 147.30A 147.30A 151.10 -5.30 156.40 2095 ---- ---- 145.20A 145.20A 149.00 -5.30 154.30 2100 ---- ---- 143.20A 143.20A 146.90 -5.20 152.10 2105 ---- ---- 141.20A 141.20A 144.80 -5.20 150.00 2110 ---- ---- 139.30A 139.30A 142.80 -5.10 147.90 2115 ---- ---- 137.30A 137.30A 140.80 -5.10 145.90 2120 ---- ---- 135.40A 135.40A 138.80 -5.10 143.90 2125 ---- ---- 133.50A 133.50A 136.90 -5.00 141.90 20 2130 ---- ---- 131.70A 131.70A 135.00 -5.00 140.00 2135 ---- ---- 129.90A 129.90A 133.10 -5.00 138.10 2140 ---- ---- 128.10A 128.10A 131.30 -4.90 136.20 2145 ---- ---- 126.30A 126.30A 129.50 -4.80 134.30 2150 ---- ---- 124.60A 124.60A 127.70 -4.80 132.50 1 2155 ---- ---- 122.90A 122.90A 125.90 -4.80 130.70 2160 ---- ---- 121.20A 121.20A 124.20 -4.80 129.00 1 2165 ---- ---- 119.60A 119.60A 122.50 -4.70 127.20 2170 ---- ---- 117.90A 117.90A 120.80 -4.70 125.50 2175 ---- ---- 116.40A 116.40A 119.20 -4.70 123.90 2180 ---- ---- 114.80A 114.80A 117.50 -4.70 122.20 2185 ---- ---- 113.20A 113.20A 115.90 -4.70 120.60 2190 ---- ---- 111.70A 111.70A 114.40 -4.60 119.00 2195 ---- ---- 110.20A 110.20A 112.80 -4.60 117.40 2200 ---- ---- 108.70A 108.70A 111.30 -4.50 55 115.80 2055 2205 ---- ---- 107.30A 107.30A 109.80 -4.50 114.30 2210 ---- ---- 105.80A 105.80A 108.30 -4.50 112.80 2215 ---- ---- 104.40A 104.40A 106.80 -4.50 111.30 2220 ---- ---- 103.00A 103.00A 105.40 -4.50 109.90 2225 ---- ---- 101.70A 101.70A 104.00 -4.50 108.50 2230 ---- ---- 100.30A 100.30A 102.60 -4.40 107.00 2235 ---- ---- 99.00A 99.00A 101.30 -4.40 105.70 2240 ---- ---- 97.70A 97.70A 99.90 -4.40 104.30 2245 ---- ---- 96.40A 96.40A 98.60 -4.30 102.90 2250 ---- ---- 95.20A 95.20A 97.30 -4.30 101.60 2255 ---- ---- 93.90A 93.90A 96.00 -4.30 100.30 2260 ---- ---- 92.70A 92.70A 94.70 -4.30 99.00 2265 ---- ---- 91.50A 91.50A 93.50 -4.30 97.80 2270 ---- ---- 90.40A 90.40A 92.30 -4.20 96.50 2275 ---- ---- 89.20A 89.20A 91.10 -4.20 95.30 2280 ---- ---- 88.00A 88.00A 89.90 -4.20 94.10 2285 ---- ---- 86.90A 86.90A 88.70 -4.20 92.90 2290 ---- ---- 85.80A 85.80A 87.60 -4.10 91.70 2295 ---- ---- 84.70A 84.70A 86.40 -4.20 90.60 2300 ---- ---- 83.60A 83.60A 85.30 -4.20 89.50 2305 ---- ---- 82.60A 82.60A 84.20 -4.20 88.40 2310 ---- ---- 81.50A 81.50A 83.10 -4.20 87.30 2315 ---- ---- 80.40A 80.40A 82.10 -4.10 86.20 2320 ---- ---- 79.40A 79.40A 81.00 -4.10 85.10 2325 ---- ---- 78.40A 78.40A 80.00 -4.10 84.10 2330 ---- ---- 77.50A 77.50A 79.00 -4.10 83.10 2340 ---- ---- 75.50A 75.50A 77.00 -4.00 81.00 2350 ---- ---- 73.70A 73.70A 75.00 -4.10 79.10 2360 ---- ---- 71.90A 71.90A 73.20 -4.00 77.20 2370 ---- ---- 70.10A 70.10A 71.40 -4.00 75.40 2375 ---- ---- 69.30A 69.30A 70.50 -4.00 74.50 2380 ---- ---- 68.40A 68.40A 69.60 -4.00 73.60 2390 ---- ---- 66.80A 66.80A 67.90 -3.90 71.80 2400 ---- ---- 65.20A 65.20A 66.20 -3.90 70.10 1 2410 ---- ---- 63.60A 63.60A 64.60 -3.90 68.50 2420 ---- ---- 62.10A 62.10A 63.00 -3.90 66.90 2425 ---- ---- 61.40A 61.40A 62.30 -3.80 66.10 2450 ---- ---- 57.90A 57.90A 58.60 -3.80 62.40 2475 ---- ---- 54.60A 54.60A 55.20 -3.70 58.90 2500 ---- ---- 51.50A 51.50A 52.00 -3.60 55.60 40 40 2525 ---- ---- 48.70A 48.70A 49.10 -3.50 52.60 2550 ---- ---- 46.10A 46.10A 46.40 -3.40 49.80 2575 ---- ---- 43.60A 43.60A 43.80 -3.30 47.10 2600 ---- ---- 41.30A 41.30A 41.50 -3.20 44.70 2975 ---- ---- 20.30A 20.30A 20.10 -1.90 22.00 3000 ---- ---- 19.50A 19.50A 19.30 -1.90 21.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 860.50 -8.60 869.10 1275 ---- ---- ---- ---- 835.50 -8.60 844.10 1300 ---- ---- ---- ---- 810.50 -8.60 819.10 1325 ---- ---- ---- ---- 785.50 -8.60 794.10 1350 ---- ---- ---- ---- 760.50 -8.60 769.10 1375 ---- ---- ---- ---- 735.50 -8.60 744.10 1400 ---- ---- ---- ---- 710.50 -8.60 719.10 1425 ---- ---- ---- ---- 685.50 -8.60 694.10 1440 ---- ---- ---- ---- 670.50 -8.60 679.10 1450 ---- ---- ---- ---- 660.50 -8.60 669.10 1460 ---- ---- ---- ---- 650.50 -8.60 659.10 1470 ---- ---- ---- ---- 640.50 -8.60 649.10 1475 ---- ---- ---- ---- 635.50 -8.60 644.10 1480 ---- ---- ---- ---- 630.50 -8.60 639.10 1490 ---- ---- ---- ---- 620.50 -8.60 629.10 1500 ---- ---- ---- ---- 610.50 -8.60 619.10 1510 ---- ---- ---- ---- 600.50 -8.60 609.10 1520 ---- ---- ---- ---- 590.50 -8.60 599.10 1525 ---- ---- ---- ---- 585.60 -8.60 594.20 1530 ---- ---- ---- ---- 580.60 -8.60 589.20 1540 ---- ---- ---- ---- 570.80 -8.60 579.40 1545 ---- ---- ---- ---- 565.80 -8.70 574.50 1550 ---- ---- ---- ---- 560.90 -8.70 569.60 1555 ---- ---- ---- ---- 556.00 -8.70 564.70 1560 ---- ---- ---- ---- 551.20 -8.60 559.80 1565 ---- ---- ---- ---- 546.30 -8.70 555.00 1570 ---- ---- ---- ---- 541.40 -8.70 550.10 1575 ---- ---- ---- ---- 536.60 -8.70 545.30 1580 ---- ---- ---- ---- 531.80 -8.70 540.50 1585 ---- ---- ---- ---- 526.90 -8.80 535.70 1590 ---- ---- ---- ---- 522.10 -8.80 530.90 1595 ---- ---- ---- ---- 517.30 -8.80 526.10 1600 ---- ---- ---- ---- 512.50 -8.90 521.40 1605 ---- ---- ---- ---- 507.80 -8.80 516.60 1610 ---- ---- ---- ---- 503.00 -8.90 511.90 1615 ---- ---- ---- ---- 498.30 -8.90 507.20 1620 ---- ---- ---- ---- 493.50 -9.00 502.50 1625 ---- ---- ---- ---- 488.80 -9.00 497.80 1630 ---- ---- ---- ---- 484.10 -9.00 493.10 1635 ---- ---- ---- ---- 479.40 -9.00 488.40 1640 ---- ---- ---- ---- 474.80 -8.90 483.70 1645 ---- ---- ---- ---- 470.10 -9.00 479.10 1650 ---- ---- ---- ---- 465.50 -8.90 474.40 1655 ---- ---- ---- ---- 460.80 -9.00 469.80 1660 ---- ---- ---- ---- 456.20 -9.00 465.20 1665 ---- ---- ---- ---- 451.60 -9.00 460.60 1670 ---- ---- ---- ---- 447.00 -9.00 456.00 1675 ---- ---- ---- ---- 442.50 -8.90 451.40 1680 ---- ---- ---- ---- 437.90 -8.90 446.80 1685 ---- ---- ---- ---- 433.40 -8.90 442.30 1690 ---- ---- ---- ---- 428.90 -8.80 437.70 1695 ---- ---- ---- ---- 424.40 -8.80 433.20 1700 ---- ---- ---- ---- 419.90 -8.80 428.70 1705 ---- ---- ---- ---- 415.40 -8.70 424.10 1710 ---- ---- ---- ---- 411.00 -8.70 419.70 1715 ---- ---- ---- ---- 406.60 -8.60 415.20 1720 ---- ---- ---- ---- 402.20 -8.50 410.70 1725 ---- ---- ---- ---- 397.80 -8.50 406.30 1730 ---- ---- ---- ---- 393.40 -8.40 401.80 1735 ---- ---- ---- ---- 389.10 -8.30 397.40 1740 ---- ---- ---- ---- 384.70 -8.30 393.00 1745 ---- ---- ---- ---- 380.40 -8.30 388.70 1750 ---- ---- ---- ---- 376.10 -8.20 384.30 1755 ---- ---- ---- ---- 371.90 -8.10 380.00 1760 ---- ---- ---- ---- 367.60 -8.10 375.70 1765 ---- ---- ---- ---- 363.40 -8.00 371.40 1770 ---- ---- ---- ---- 359.20 -7.90 367.10 1775 ---- ---- ---- ---- 355.10 -7.70 362.80 1780 ---- ---- ---- ---- 350.90 -7.70 358.60 1785 ---- ---- ---- ---- 346.80 -7.60 354.40 1790 ---- ---- ---- ---- 342.70 -7.50 350.20 1795 ---- ---- ---- ---- 338.60 -7.40 346.00 1800 ---- ---- ---- ---- 334.60 -7.30 341.90 1805 ---- ---- ---- ---- 330.60 -7.20 337.80 1810 ---- ---- ---- ---- 326.60 -7.10 333.70 1815 ---- ---- ---- ---- 322.60 -7.10 329.70 1820 ---- ---- ---- ---- 318.70 -7.00 325.70 1825 ---- ---- ---- ---- 314.80 -6.90 321.70 1830 ---- ---- ---- ---- 310.90 -6.80 317.70 1835 ---- ---- ---- ---- 307.00 -6.80 313.80 1840 ---- ---- ---- ---- 303.20 -6.70 309.90 1845 ---- ---- ---- ---- 299.40 -6.60 306.00 1850 ---- ---- ---- ---- 295.70 -6.50 302.20 1855 ---- ---- ---- ---- 291.90 -6.50 298.40 1860 ---- ---- ---- ---- 288.20 -6.50 294.70 1865 ---- ---- ---- ---- 284.60 -6.30 290.90 1870 ---- ---- ---- ---- 280.90 -6.30 287.20 1875 ---- ---- ---- ---- 277.30 -6.30 283.60 1880 ---- ---- ---- ---- 273.70 -6.30 280.00 1885 ---- ---- ---- ---- 270.20 -6.20 276.40 1890 ---- ---- ---- ---- 266.70 -6.10 272.80 1895 ---- ---- ---- ---- 263.20 -6.10 269.30 1900 ---- ---- ---- ---- 259.80 -6.00 265.80 1905 ---- ---- ---- ---- 256.40 -6.00 262.40 1910 ---- ---- ---- ---- 253.00 -6.00 259.00 1915 ---- ---- ---- ---- 249.70 -5.90 255.60 1920 ---- ---- ---- ---- 246.40 -5.90 252.30 1925 ---- ---- ---- ---- 243.10 -5.90 249.00 1930 ---- ---- ---- ---- 239.90 -5.90 245.80 1935 ---- ---- ---- ---- 236.70 -5.80 242.50 1940 ---- ---- ---- ---- 233.50 -5.90 239.40 1945 ---- ---- ---- ---- 230.40 -5.80 236.20 1950 ---- ---- ---- ---- 227.30 -5.80 233.10 1955 ---- ---- ---- ---- 224.30 -5.70 230.00 1960 ---- ---- ---- ---- 221.30 -5.70 227.00 1965 ---- ---- ---- ---- 218.30 -5.70 224.00 1970 ---- ---- ---- ---- 215.40 -5.70 221.10 1975 ---- ---- ---- ---- 212.50 -5.70 218.20 1980 ---- ---- ---- ---- 209.60 -5.70 215.30 1985 ---- ---- ---- ---- 206.80 -5.70 212.50 1990 ---- ---- ---- ---- 204.00 -5.70 209.70 1995 ---- ---- ---- ---- 201.30 -5.60 206.90 2000 ---- ---- ---- ---- 198.60 -5.60 204.20 2005 ---- ---- ---- ---- 195.90 -5.60 201.50 2010 ---- ---- ---- ---- 193.30 -5.50 198.80 2015 ---- ---- ---- ---- 190.70 -5.50 196.20 2020 ---- ---- ---- ---- 188.10 -5.50 193.60 2025 ---- ---- ---- ---- 185.60 -5.50 191.10 2030 ---- ---- ---- ---- 183.20 -5.40 188.60 2035 ---- ---- ---- ---- 180.70 -5.40 186.10 2040 ---- ---- ---- ---- 178.30 -5.40 183.70 2045 ---- ---- ---- ---- 175.90 -5.40 181.30 2050 ---- ---- ---- ---- 173.60 -5.30 178.90 2055 ---- ---- ---- ---- 171.30 -5.30 176.60 2060 ---- ---- ---- ---- 169.10 -5.20 174.30 2065 ---- ---- ---- ---- 166.80 -5.20 172.00 2070 ---- ---- ---- ---- 164.60 -5.20 169.80 2075 ---- ---- ---- ---- 162.50 -5.10 167.60 2080 ---- ---- ---- ---- 160.40 -5.00 165.40 2085 ---- ---- ---- ---- 158.30 -5.00 163.30 2090 ---- ---- ---- ---- 156.20 -5.00 161.20 2095 ---- ---- ---- ---- 154.20 -4.90 159.10 2100 ---- ---- ---- ---- 152.20 -4.80 157.00 600 2105 ---- ---- ---- ---- 150.20 -4.80 155.00 2110 ---- ---- ---- ---- 148.30 -4.80 153.10 2115 ---- ---- ---- ---- 146.40 -4.70 151.10 2120 ---- ---- ---- ---- 144.50 -4.70 149.20 2125 ---- ---- ---- ---- 142.60 -4.70 147.30 2130 ---- ---- ---- ---- 140.80 -4.60 145.40 2135 ---- ---- ---- ---- 139.00 -4.60 143.60 2140 ---- ---- ---- ---- 137.30 -4.50 141.80 2145 ---- ---- ---- ---- 135.50 -4.50 140.00 2150 ---- ---- ---- ---- 133.80 -4.40 138.20 2155 ---- ---- ---- ---- 132.10 -4.40 136.50 2160 ---- ---- ---- ---- 130.50 -4.20 134.70 2165 ---- ---- ---- ---- 128.80 -4.30 133.10 2170 ---- ---- ---- ---- 127.20 -4.20 131.40 2175 ---- ---- ---- ---- 125.60 -4.20 129.80 2180 ---- ---- ---- ---- 124.00 -4.10 128.10 2185 ---- ---- ---- ---- 122.50 -4.00 126.50 2190 ---- ---- ---- ---- 120.90 -4.10 125.00 2195 ---- ---- ---- ---- 119.40 -4.00 123.40 2200 ---- ---- ---- ---- 117.90 -4.00 121.90 2205 ---- ---- ---- ---- 116.50 -3.90 120.40 2210 ---- ---- ---- ---- 115.00 -3.90 118.90 2215 ---- ---- ---- ---- 113.60 -3.80 117.40 2220 ---- ---- ---- ---- 112.20 -3.70 115.90 2225 ---- ---- ---- ---- 110.80 -3.70 114.50 2230 ---- ---- ---- ---- 109.40 -3.70 113.10 2235 ---- ---- ---- ---- 108.10 -3.60 111.70 2240 ---- ---- ---- ---- 106.70 -3.60 110.30 2245 ---- ---- ---- ---- 105.40 -3.60 109.00 2250 ---- ---- ---- ---- 104.10 -3.50 107.60 2255 ---- ---- ---- ---- 102.80 -3.50 106.30 2260 ---- ---- ---- ---- 101.50 -3.50 105.00 2265 ---- ---- ---- ---- 100.30 -3.40 103.70 2270 ---- ---- ---- ---- 99.00 -3.40 102.40 2275 ---- ---- ---- ---- 97.80 -3.40 101.20 2280 ---- ---- ---- ---- 96.60 -3.30 99.90 2285 ---- ---- ---- ---- 95.40 -3.30 98.70 2290 ---- ---- ---- ---- 94.20 -3.30 97.50 2295 ---- ---- ---- ---- 93.10 -3.20 96.30 2300 ---- ---- ---- ---- 91.90 -3.20 95.10 2305 ---- ---- ---- ---- 90.80 -3.20 94.00 2310 ---- ---- ---- ---- 89.70 -3.10 92.80 2315 ---- ---- ---- ---- 88.60 -3.10 91.70 2320 ---- ---- ---- ---- 87.50 -3.10 90.60 2325 ---- ---- ---- ---- 86.40 -3.10 89.50 2330 ---- ---- ---- ---- 85.40 -3.00 88.40 2340 ---- ---- ---- ---- 83.30 -3.00 86.30 2350 ---- ---- ---- ---- 81.30 -2.90 84.20 2360 ---- ---- ---- ---- 79.30 -2.90 82.20 2370 ---- ---- ---- ---- 77.40 -2.90 80.30 2375 ---- ---- ---- ---- 76.50 -2.80 79.30 2380 ---- ---- ---- ---- 75.60 -2.80 78.40 2390 ---- ---- ---- ---- 73.80 -2.70 76.50 2400 ---- ---- ---- ---- 72.00 -2.70 74.70 2410 ---- ---- ---- ---- 70.40 -2.60 73.00 2420 ---- ---- ---- ---- 68.70 -2.60 71.30 2425 ---- ---- ---- ---- 67.90 -2.60 70.50 2450 ---- ---- ---- ---- 64.10 -2.40 66.50 2475 ---- ---- ---- ---- 60.50 -2.30 62.80 2500 ---- ---- ---- ---- 57.10 -2.30 59.40 2525 ---- ---- ---- ---- 54.00 -2.20 56.20 2550 ---- ---- ---- ---- 51.10 -2.10 53.20 2575 ---- ---- ---- ---- 48.40 -2.00 50.40 2600 ---- ---- 46.20A 46.20A 45.90 -1.90 47.80 3400 14.20 14.20 14.00A 14.00A 13.40 -.80 20 14.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 875.30 -8.50 883.80 1275 ---- ---- ---- ---- 850.30 -8.50 858.80 1300 ---- ---- ---- ---- 825.30 -8.50 833.80 1325 ---- ---- ---- ---- 800.30 -8.50 808.80 1350 ---- ---- ---- ---- 775.30 -8.50 783.80 1375 ---- ---- ---- ---- 750.30 -8.50 758.80 1400 ---- ---- ---- ---- 725.30 -8.50 733.80 1425 ---- ---- ---- ---- 700.30 -8.50 708.80 1450 ---- ---- ---- ---- 675.30 -8.50 683.80 1460 ---- ---- ---- ---- 665.30 -8.50 673.80 1470 ---- ---- ---- ---- 655.30 -8.50 663.80 1475 ---- ---- ---- ---- 650.30 -8.50 658.80 1480 ---- ---- ---- ---- 645.30 -8.50 653.80 1490 ---- ---- ---- ---- 635.40 -8.40 643.80 1500 ---- ---- ---- ---- 625.40 -8.50 633.90 1510 ---- ---- ---- ---- 615.60 -8.40 624.00 1520 ---- ---- ---- ---- 605.80 -8.30 614.10 1525 ---- ---- ---- ---- 600.90 -8.30 609.20 1530 ---- ---- ---- ---- 596.00 -8.30 604.30 1540 ---- ---- ---- ---- 586.20 -8.30 594.50 1545 ---- ---- ---- ---- 581.40 -8.20 589.60 1550 ---- ---- ---- ---- 576.50 -8.30 584.80 1555 ---- ---- ---- ---- 571.70 -8.20 579.90 1560 ---- ---- ---- ---- 566.90 -8.20 575.10 1565 ---- ---- ---- ---- 562.10 -8.10 570.20 1570 ---- ---- ---- ---- 557.30 -8.10 565.40 1575 ---- ---- ---- ---- 552.50 -8.10 560.60 1580 ---- ---- ---- ---- 547.70 -8.10 555.80 1585 ---- ---- ---- ---- 542.90 -8.10 551.00 1590 ---- ---- ---- ---- 538.20 -8.00 546.20 1595 ---- ---- ---- ---- 533.40 -8.10 541.50 1600 ---- ---- ---- ---- 528.70 -8.00 536.70 1605 ---- ---- ---- ---- 524.00 -8.00 532.00 1610 ---- ---- ---- ---- 519.30 -7.90 527.20 1615 ---- ---- ---- ---- 514.60 -7.90 522.50 1620 ---- ---- ---- ---- 509.90 -7.90 517.80 1625 ---- ---- ---- ---- 505.20 -7.90 513.10 1630 ---- ---- ---- ---- 500.50 -7.90 508.40 1635 ---- ---- ---- ---- 495.90 -7.80 503.70 1640 ---- ---- ---- ---- 491.20 -7.90 499.10 1645 ---- ---- ---- ---- 486.60 -7.80 494.40 1650 ---- ---- ---- ---- 482.00 -7.80 489.80 1655 ---- ---- ---- ---- 477.30 -7.80 485.10 1660 ---- ---- ---- ---- 472.70 -7.80 480.50 1665 ---- ---- ---- ---- 468.20 -7.70 475.90 1670 ---- ---- ---- ---- 463.60 -7.70 471.30 1675 ---- ---- ---- ---- 459.00 -7.70 466.70 1680 ---- ---- ---- ---- 454.50 -7.70 462.20 1685 ---- ---- ---- ---- 449.90 -7.70 457.60 1690 ---- ---- ---- ---- 445.40 -7.70 453.10 1695 ---- ---- ---- ---- 440.90 -7.70 448.60 1700 ---- ---- ---- ---- 436.40 -7.60 444.00 1705 ---- ---- ---- ---- 432.00 -7.50 439.50 1710 ---- ---- ---- ---- 427.50 -7.60 435.10 1715 ---- ---- ---- ---- 423.10 -7.50 430.60 1720 ---- ---- ---- ---- 418.60 -7.60 426.20 1725 ---- ---- ---- ---- 414.20 -7.50 421.70 1730 ---- ---- ---- ---- 409.80 -7.50 417.30 1735 ---- ---- ---- ---- 405.50 -7.40 412.90 1740 ---- ---- ---- ---- 401.10 -7.40 408.50 1745 ---- ---- ---- ---- 396.80 -7.40 404.20 1750 ---- ---- ---- ---- 392.40 -7.40 399.80 1755 ---- ---- ---- ---- 388.20 -7.30 395.50 1760 ---- ---- ---- ---- 383.90 -7.30 391.20 1765 ---- ---- ---- ---- 379.60 -7.30 386.90 1770 ---- ---- ---- ---- 375.40 -7.20 382.60 1775 ---- ---- ---- ---- 371.20 -7.20 378.40 1780 ---- ---- ---- ---- 367.00 -7.20 374.20 1785 ---- ---- ---- ---- 362.80 -7.20 370.00 1790 ---- ---- ---- ---- 358.70 -7.10 365.80 1795 ---- ---- ---- ---- 354.50 -7.10 361.60 1800 ---- ---- ---- ---- 350.40 -7.10 357.50 1805 ---- ---- ---- ---- 346.40 -7.00 353.40 1810 ---- ---- ---- ---- 342.30 -7.00 349.30 1815 ---- ---- ---- ---- 338.30 -7.00 345.30 1820 ---- ---- ---- ---- 334.30 -7.00 341.30 1825 ---- ---- ---- ---- 330.30 -7.00 337.30 1830 ---- ---- ---- ---- 326.40 -6.90 333.30 1835 ---- ---- ---- ---- 322.50 -6.90 329.40 1840 ---- ---- ---- ---- 318.60 -6.90 325.50 1845 ---- ---- ---- ---- 314.80 -6.80 321.60 1850 ---- ---- ---- ---- 311.00 -6.80 317.80 1855 ---- ---- ---- ---- 307.20 -6.70 313.90 1860 ---- ---- ---- ---- 303.50 -6.70 310.20 1865 ---- ---- ---- ---- 299.70 -6.70 306.40 1870 ---- ---- ---- ---- 296.10 -6.60 302.70 1875 ---- ---- ---- ---- 292.40 -6.60 299.00 1880 ---- ---- ---- ---- 288.80 -6.60 295.40 1885 ---- ---- ---- ---- 285.20 -6.60 291.80 1890 ---- ---- ---- ---- 281.70 -6.50 288.20 1895 ---- ---- ---- ---- 278.20 -6.40 284.60 1900 ---- ---- ---- ---- 274.70 -6.40 281.10 1905 ---- ---- ---- ---- 271.20 -6.40 277.60 1910 ---- ---- ---- ---- 267.80 -6.40 274.20 1915 ---- ---- ---- ---- 264.50 -6.30 270.80 1920 ---- ---- ---- ---- 261.10 -6.30 267.40 1925 ---- ---- ---- ---- 257.80 -6.30 264.10 1930 ---- ---- ---- ---- 254.60 -6.20 260.80 1935 ---- ---- ---- ---- 251.30 -6.20 257.50 1940 ---- ---- ---- ---- 248.10 -6.20 254.30 1945 ---- ---- ---- ---- 245.00 -6.10 251.10 1950 ---- ---- ---- ---- 241.90 -6.00 247.90 1955 ---- ---- ---- ---- 238.80 -6.00 244.80 1960 ---- ---- ---- ---- 235.80 -5.90 241.70 1965 ---- ---- ---- ---- 232.70 -6.00 238.70 1970 ---- ---- ---- ---- 229.80 -5.80 235.60 1975 ---- ---- ---- ---- 226.80 -5.90 232.70 1980 ---- ---- ---- ---- 224.00 -5.70 229.70 1985 ---- ---- ---- ---- 221.10 -5.70 226.80 1990 ---- ---- ---- ---- 218.30 -5.70 224.00 1995 ---- ---- ---- ---- 215.50 -5.70 221.20 2000 ---- ---- ---- ---- 212.70 -5.70 218.40 2005 ---- ---- ---- ---- 210.00 -5.60 215.60 2010 ---- ---- ---- ---- 207.40 -5.50 212.90 2015 ---- ---- ---- ---- 204.70 -5.50 210.20 2020 ---- ---- ---- ---- 202.10 -5.50 207.60 2025 ---- ---- ---- ---- 199.60 -5.40 205.00 2030 ---- ---- ---- ---- 197.00 -5.40 202.40 2035 ---- ---- ---- ---- 194.50 -5.40 199.90 2040 ---- ---- ---- ---- 192.10 -5.30 197.40 2045 ---- ---- ---- ---- 189.70 -5.20 194.90 2050 ---- ---- ---- ---- 187.30 -5.20 192.50 2055 ---- ---- ---- ---- 184.90 -5.20 190.10 2060 ---- ---- ---- ---- 182.60 -5.10 187.70 2065 ---- ---- ---- ---- 180.30 -5.10 185.40 2070 ---- ---- ---- ---- 178.10 -5.00 183.10 2075 ---- ---- ---- ---- 175.90 -5.00 180.90 2080 ---- ---- ---- ---- 173.70 -4.90 178.60 2085 ---- ---- ---- ---- 171.50 -4.90 176.40 2090 ---- ---- ---- ---- 169.40 -4.90 174.30 2095 ---- ---- ---- ---- 167.30 -4.80 172.10 2100 ---- ---- ---- ---- 165.30 -4.70 170.00 2105 ---- ---- ---- ---- 163.20 -4.80 168.00 2110 ---- ---- ---- ---- 161.20 -4.70 165.90 2115 ---- ---- ---- ---- 159.30 -4.60 163.90 2120 ---- ---- ---- ---- 157.30 -4.60 161.90 2125 ---- ---- ---- ---- 155.40 -4.60 160.00 2130 ---- ---- ---- ---- 153.50 -4.60 158.10 2135 ---- ---- ---- ---- 151.70 -4.50 156.20 2140 ---- ---- ---- ---- 149.80 -4.50 154.30 2145 ---- ---- ---- ---- 148.00 -4.50 152.50 2150 ---- ---- ---- ---- 146.20 -4.50 150.70 2155 ---- ---- ---- ---- 144.50 -4.40 148.90 2160 ---- ---- ---- ---- 142.80 -4.30 147.10 2165 ---- ---- ---- ---- 141.10 -4.30 145.40 2170 ---- ---- ---- ---- 139.40 -4.20 143.60 2175 ---- ---- ---- ---- 137.70 -4.30 142.00 2180 ---- ---- ---- ---- 136.10 -4.20 140.30 2185 ---- ---- ---- ---- 134.50 -4.10 138.60 2190 ---- ---- ---- ---- 132.90 -4.10 137.00 2195 ---- ---- ---- ---- 131.30 -4.10 135.40 2200 ---- ---- ---- ---- 129.80 -4.00 133.80 2205 ---- ---- ---- ---- 128.30 -4.00 132.30 2210 ---- ---- ---- ---- 126.80 -3.90 130.70 2215 ---- ---- ---- ---- 125.30 -3.90 129.20 2220 ---- ---- ---- ---- 123.80 -3.90 127.70 2225 ---- ---- ---- ---- 122.40 -3.80 126.20 2230 ---- ---- ---- ---- 121.00 -3.80 124.80 2235 ---- ---- ---- ---- 119.50 -3.80 123.30 2240 ---- ---- ---- ---- 118.20 -3.70 121.90 2245 ---- ---- ---- ---- 116.80 -3.70 120.50 2250 ---- ---- ---- ---- 115.40 -3.70 119.10 2255 ---- ---- ---- ---- 114.10 -3.60 117.70 2260 ---- ---- ---- ---- 112.80 -3.60 116.40 2265 ---- ---- ---- ---- 111.40 -3.60 115.00 2270 ---- ---- ---- ---- 110.20 -3.50 113.70 2275 ---- ---- ---- ---- 108.90 -3.50 112.40 2280 ---- ---- ---- ---- 107.60 -3.50 111.10 2285 ---- ---- ---- ---- 106.40 -3.50 109.90 2290 ---- ---- ---- ---- 105.20 -3.40 108.60 2295 ---- ---- ---- ---- 103.90 -3.50 107.40 2300 ---- ---- ---- ---- 102.70 -3.40 106.10 2305 ---- ---- ---- ---- 101.60 -3.30 104.90 2310 ---- ---- ---- ---- 100.40 -3.30 103.70 2315 ---- ---- ---- ---- 99.30 -3.20 102.50 2320 ---- ---- ---- ---- 98.10 -3.30 101.40 2325 ---- ---- ---- ---- 97.00 -3.20 100.20 2330 ---- ---- ---- ---- 95.90 -3.20 99.10 2335 ---- ---- ---- ---- 94.80 -3.20 98.00 2340 ---- ---- ---- ---- 93.70 -3.20 96.90 2350 ---- ---- ---- ---- 91.60 -3.10 94.70 2360 ---- ---- ---- ---- 89.60 -3.00 92.60 2370 ---- ---- ---- ---- 87.60 -2.90 90.50 2375 ---- ---- ---- ---- 86.60 -2.90 89.50 2380 ---- ---- ---- ---- 85.60 -2.90 88.50 2390 ---- ---- ---- ---- 83.70 -2.90 86.60 2400 ---- ---- ---- ---- 81.90 -2.80 84.70 2410 ---- ---- ---- ---- 80.10 -2.80 82.90 2420 ---- ---- ---- ---- 78.30 -2.80 81.10 2425 ---- ---- ---- ---- 77.50 -2.70 80.20 2430 ---- ---- ---- ---- 76.60 -2.70 79.30 2440 ---- ---- ---- ---- 75.00 -2.60 77.60 2450 ---- ---- ---- ---- 73.40 -2.60 76.00 2475 ---- ---- ---- ---- 69.60 -2.40 72.00 2500 ---- ---- ---- ---- 66.00 -2.40 68.40 2525 ---- ---- ---- ---- 62.60 -2.30 64.90 2550 ---- ---- ---- ---- 59.50 -2.20 61.70 2575 ---- ---- ---- ---- 56.60 -2.10 58.70 2600 ---- ---- ---- ---- 53.90 -2.00 55.90 2625 ---- ---- ---- ---- 51.30 -2.00 53.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1125.30 -8.50 1133.80 1025 ---- ---- ---- ---- 1100.30 -8.50 1108.80 1050 ---- ---- ---- ---- 1075.30 -8.50 1083.80 1075 ---- ---- ---- ---- 1050.30 -8.50 1058.80 1090 ---- ---- ---- ---- 1035.30 -8.50 1043.80 1100 ---- ---- ---- ---- 1025.30 -8.50 1033.80 1110 ---- ---- ---- ---- 1015.30 -8.50 1023.80 1120 ---- ---- ---- ---- 1005.30 -8.50 1013.80 1125 ---- ---- ---- ---- 1000.30 -8.50 1008.80 1130 ---- ---- ---- ---- 995.30 -8.50 1003.80 1140 ---- ---- ---- ---- 985.30 -8.50 993.80 1150 ---- ---- ---- ---- 975.30 -8.50 983.80 1160 ---- ---- ---- ---- 965.30 -8.50 973.80 1170 ---- ---- ---- ---- 955.30 -8.50 963.80 1175 ---- ---- ---- ---- 950.30 -8.50 958.80 1180 ---- ---- ---- ---- 945.30 -8.50 953.80 1190 ---- ---- ---- ---- 935.30 -8.50 943.80 1195 ---- ---- ---- ---- 930.30 -8.50 938.80 1200 ---- ---- ---- ---- 925.30 -8.50 933.80 1205 ---- ---- ---- ---- 920.30 -8.50 928.80 1210 ---- ---- ---- ---- 915.30 -8.50 923.80 1215 ---- ---- ---- ---- 910.30 -8.50 918.80 1220 ---- ---- ---- ---- 905.30 -8.50 913.80 1225 ---- ---- ---- ---- 900.30 -8.50 908.80 1230 ---- ---- ---- ---- 895.30 -8.50 903.80 1235 ---- ---- ---- ---- 890.30 -8.50 898.80 1240 ---- ---- ---- ---- 885.30 -8.50 893.80 1245 ---- ---- ---- ---- 880.30 -8.50 888.80 1250 ---- ---- ---- ---- 875.30 -8.50 883.80 1255 ---- ---- ---- ---- 870.30 -8.50 878.80 1260 ---- ---- ---- ---- 865.30 -8.50 873.80 1265 ---- ---- ---- ---- 860.30 -8.50 868.80 1270 ---- ---- ---- ---- 855.30 -8.50 863.80 1275 ---- ---- ---- ---- 850.30 -8.50 858.80 1280 ---- ---- ---- ---- 845.30 -8.50 853.80 1285 ---- ---- ---- ---- 840.30 -8.50 848.80 1290 ---- ---- ---- ---- 835.30 -8.50 843.80 1295 ---- ---- ---- ---- 830.30 -8.50 838.80 1300 ---- ---- ---- ---- 825.30 -8.50 833.80 1305 ---- ---- ---- ---- 820.30 -8.50 828.80 1310 ---- ---- ---- ---- 815.30 -8.50 823.80 1315 ---- ---- ---- ---- 810.30 -8.50 818.80 1320 ---- ---- ---- ---- 805.30 -8.50 813.80 1325 ---- ---- ---- ---- 800.30 -8.50 808.80 1330 ---- ---- ---- ---- 795.30 -8.50 803.80 1335 ---- ---- ---- ---- 790.30 -8.50 798.80 1340 ---- ---- ---- ---- 785.30 -8.50 793.80 1345 ---- ---- ---- ---- 780.30 -8.50 788.80 1350 ---- ---- ---- ---- 775.30 -8.50 783.80 1355 ---- ---- ---- ---- 770.30 -8.50 778.80 1360 ---- ---- ---- ---- 765.30 -8.50 773.80 1365 ---- ---- ---- ---- 760.30 -8.50 768.80 1370 ---- ---- ---- ---- 755.30 -8.50 763.80 1375 ---- ---- ---- ---- 750.30 -8.50 758.80 1380 ---- ---- ---- ---- 745.30 -8.50 753.80 1385 ---- ---- ---- ---- 740.30 -8.50 748.80 1390 ---- ---- ---- ---- 735.30 -8.50 743.80 1395 ---- ---- ---- ---- 730.30 -8.50 738.80 1400 ---- ---- ---- ---- 725.30 -8.50 733.80 1405 ---- ---- ---- ---- 720.30 -8.50 728.80 1410 ---- ---- ---- ---- 715.30 -8.50 723.80 1415 ---- ---- ---- ---- 710.30 -8.50 718.80 1420 ---- ---- ---- ---- 705.30 -8.50 713.80 1425 ---- ---- ---- ---- 700.30 -8.50 708.80 1430 ---- ---- ---- ---- 695.30 -8.50 703.80 1435 ---- ---- ---- ---- 690.30 -8.50 698.80 1440 ---- ---- ---- ---- 685.30 -8.50 693.80 1445 ---- ---- ---- ---- 680.30 -8.50 688.80 1450 ---- ---- ---- ---- 675.30 -8.50 683.80 1455 ---- ---- ---- ---- 670.30 -8.50 678.80 1460 ---- ---- ---- ---- 665.30 -8.50 673.80 1465 ---- ---- ---- ---- 660.30 -8.50 668.80 1470 ---- ---- ---- ---- 655.30 -8.50 663.80 1475 ---- ---- ---- ---- 650.30 -8.50 658.80 1480 ---- ---- ---- ---- 645.40 -8.40 653.80 1485 ---- ---- ---- ---- 640.40 -8.40 648.80 1490 ---- ---- ---- ---- 635.50 -8.40 643.90 1495 ---- ---- ---- ---- 630.50 -8.40 638.90 1500 ---- ---- ---- ---- 625.60 -8.40 634.00 1505 ---- ---- ---- ---- 620.70 -8.40 629.10 1510 ---- ---- ---- ---- 615.80 -8.30 624.10 1515 ---- ---- ---- ---- 610.90 -8.30 619.20 1520 ---- ---- ---- ---- 606.10 -8.30 614.40 1525 ---- ---- ---- ---- 601.20 -8.30 609.50 1530 ---- ---- ---- ---- 596.40 -8.20 604.60 1535 ---- ---- ---- ---- 591.60 -8.20 599.80 1540 ---- ---- ---- ---- 586.70 -8.20 594.90 1545 ---- ---- ---- ---- 581.90 -8.20 590.10 1550 ---- ---- ---- ---- 577.20 -8.10 585.30 1555 ---- ---- ---- ---- 572.40 -8.10 580.50 1560 ---- ---- ---- ---- 567.60 -8.10 575.70 1565 ---- ---- ---- ---- 562.90 -8.00 570.90 1570 ---- ---- ---- ---- 558.10 -8.10 566.20 1575 ---- ---- ---- ---- 553.40 -8.00 561.40 1580 ---- ---- ---- ---- 548.70 -8.00 556.70 1585 ---- ---- ---- ---- 544.00 -8.00 552.00 1590 ---- ---- ---- ---- 539.30 -7.90 547.20 1595 ---- ---- ---- ---- 534.60 -7.90 542.50 1600 ---- ---- ---- ---- 529.90 -7.90 537.80 1605 ---- ---- ---- ---- 525.20 -7.90 533.10 1610 ---- ---- ---- ---- 520.60 -7.90 528.50 1615 ---- ---- ---- ---- 515.90 -7.90 523.80 1620 ---- ---- ---- ---- 511.30 -7.80 519.10 1625 ---- ---- ---- ---- 506.70 -7.80 514.50 1630 ---- ---- ---- ---- 502.00 -7.90 509.90 1635 ---- ---- ---- ---- 497.40 -7.80 505.20 1640 ---- ---- ---- ---- 492.80 -7.80 500.60 1645 ---- ---- ---- ---- 488.20 -7.80 496.00 1650 ---- ---- ---- ---- 483.70 -7.70 491.40 1655 ---- ---- ---- ---- 479.10 -7.70 486.80 1660 ---- ---- ---- ---- 474.50 -7.70 482.20 1665 ---- ---- ---- ---- 470.00 -7.70 477.70 1670 ---- ---- ---- ---- 465.50 -7.60 473.10 1675 ---- ---- ---- ---- 460.90 -7.70 468.60 1680 ---- ---- ---- ---- 456.40 -7.60 464.00 1685 ---- ---- ---- ---- 451.90 -7.60 459.50 1690 ---- ---- ---- ---- 447.40 -7.60 455.00 1695 ---- ---- ---- ---- 443.00 -7.50 450.50 1700 ---- ---- ---- ---- 438.50 -7.50 446.00 1705 ---- ---- ---- ---- 434.10 -7.50 441.60 1710 ---- ---- ---- ---- 429.60 -7.50 437.10 1715 ---- ---- ---- ---- 425.20 -7.50 432.70 1720 ---- ---- ---- ---- 420.80 -7.50 428.30 1725 ---- ---- ---- ---- 416.40 -7.50 423.90 1730 ---- ---- ---- ---- 412.10 -7.40 419.50 1735 ---- ---- ---- ---- 407.70 -7.40 415.10 1740 ---- ---- ---- ---- 403.40 -7.40 410.80 1745 ---- ---- ---- ---- 399.10 -7.30 406.40 1750 ---- ---- ---- ---- 394.80 -7.30 402.10 1755 ---- ---- ---- ---- 390.50 -7.30 397.80 1760 ---- ---- ---- ---- 386.30 -7.30 393.60 1765 ---- ---- ---- ---- 382.10 -7.20 389.30 1770 ---- ---- ---- ---- 377.90 -7.20 385.10 1775 ---- ---- ---- ---- 373.70 -7.20 380.90 1780 ---- ---- ---- ---- 369.60 -7.10 376.70 1785 ---- ---- ---- ---- 365.50 -7.10 372.60 1790 ---- ---- ---- ---- 361.40 -7.10 368.50 1795 ---- ---- ---- ---- 357.30 -7.10 364.40 1800 ---- ---- ---- ---- 353.30 -7.10 360.40 1805 ---- ---- ---- ---- 349.30 -7.00 356.30 1810 ---- ---- ---- ---- 345.40 -6.90 352.30 1815 ---- ---- ---- ---- 341.40 -7.00 348.40 1820 ---- ---- ---- ---- 337.50 -7.00 344.50 1825 ---- ---- ---- ---- 333.70 -6.90 340.60 1830 ---- ---- ---- ---- 329.90 -6.80 336.70 1835 ---- ---- ---- ---- 326.10 -6.80 332.90 1840 ---- ---- ---- ---- 322.40 -6.80 329.20 1845 ---- ---- ---- ---- 318.70 -6.70 325.40 1850 ---- ---- ---- ---- 315.10 -6.60 321.70 400 1855 ---- ---- ---- ---- 311.40 -6.70 318.10 1860 ---- ---- ---- ---- 307.90 -6.60 314.50 1865 ---- ---- ---- ---- 304.40 -6.50 310.90 1870 ---- ---- ---- ---- 300.90 -6.50 307.40 1875 ---- ---- ---- ---- 297.40 -6.50 303.90 1880 ---- ---- ---- ---- 294.00 -6.40 300.40 75 1885 ---- ---- ---- ---- 290.60 -6.40 297.00 1890 ---- ---- ---- ---- 287.30 -6.40 293.70 1895 ---- ---- ---- ---- 284.00 -6.30 290.30 1900 ---- ---- ---- ---- 280.80 -6.20 287.00 1905 ---- ---- ---- ---- 277.60 -6.20 283.80 1910 ---- ---- ---- ---- 274.40 -6.20 280.60 1915 ---- ---- ---- ---- 271.30 -6.10 277.40 1920 ---- ---- ---- ---- 268.10 -6.10 274.20 1925 ---- ---- ---- ---- 265.10 -6.00 271.10 1930 ---- ---- ---- ---- 262.00 -6.00 268.00 1935 ---- ---- ---- ---- 259.00 -6.00 265.00 1940 ---- ---- ---- ---- 256.10 -5.90 262.00 1945 ---- ---- ---- ---- 253.10 -5.90 259.00 1950 ---- ---- ---- ---- 250.20 -5.90 256.10 1955 ---- ---- ---- ---- 247.40 -5.80 253.20 1960 ---- ---- ---- ---- 244.50 -5.80 250.30 1965 ---- ---- ---- ---- 241.70 -5.70 247.40 1970 ---- ---- ---- ---- 238.90 -5.70 244.60 100 1975 ---- ---- ---- ---- 236.10 -5.70 241.80 1980 ---- ---- ---- ---- 233.40 -5.60 239.00 1985 ---- ---- ---- ---- 230.70 -5.60 236.30 1990 ---- ---- ---- ---- 228.00 -5.60 233.60 1995 ---- ---- ---- ---- 225.30 -5.60 230.90 2000 ---- ---- ---- ---- 222.70 -5.50 228.20 130 2005 ---- ---- ---- ---- 220.00 -5.60 225.60 2010 ---- ---- ---- ---- 217.40 -5.60 223.00 220 2015 ---- ---- ---- ---- 214.80 -5.50 220.30 2020 ---- ---- ---- ---- 212.30 -5.50 217.80 2025 ---- ---- ---- ---- 209.70 -5.50 215.20 2030 ---- ---- ---- ---- 207.20 -5.50 212.70 2035 ---- ---- ---- ---- 204.70 -5.50 210.20 2040 ---- ---- ---- ---- 202.20 -5.50 207.70 50 2045 ---- ---- ---- ---- 199.70 -5.50 205.20 2050 ---- ---- ---- ---- 197.30 -5.40 202.70 10 2055 ---- ---- ---- ---- 194.90 -5.40 200.30 2060 ---- ---- ---- ---- 192.50 -5.40 197.90 2065 ---- ---- ---- ---- 190.20 -5.30 195.50 2070 ---- ---- ---- ---- 187.90 -5.30 193.20 2075 ---- ---- ---- ---- 185.60 -5.20 190.80 2080 ---- ---- ---- ---- 183.30 -5.20 188.50 2085 ---- ---- ---- ---- 181.10 -5.10 186.20 2090 ---- ---- ---- ---- 178.80 -5.20 184.00 2095 ---- ---- ---- ---- 176.70 -5.00 181.70 2100 ---- ---- ---- ---- 174.50 -5.00 179.50 10 2105 ---- ---- ---- ---- 172.40 -4.90 177.30 2110 ---- ---- ---- ---- 170.30 -4.80 175.10 2115 ---- ---- ---- ---- 168.20 -4.80 173.00 2120 ---- ---- ---- ---- 166.10 -4.80 170.90 2125 ---- ---- ---- ---- 164.10 -4.70 168.80 2130 ---- ---- ---- ---- 162.20 -4.50 166.70 2135 ---- ---- ---- ---- 160.20 -4.50 164.70 2140 ---- ---- ---- ---- 158.30 -4.40 162.70 50 50 2145 ---- ---- ---- ---- 156.40 -4.40 160.80 2150 ---- ---- ---- ---- 154.50 -4.40 158.90 5 2155 ---- ---- ---- ---- 152.70 -4.30 157.00 2160 ---- ---- ---- ---- 150.90 -4.30 155.20 2165 ---- ---- ---- ---- 149.10 -4.20 153.30 2170 ---- ---- ---- ---- 147.40 -4.20 151.60 2175 ---- ---- ---- ---- 145.70 -4.10 149.80 2180 ---- ---- ---- ---- 144.00 -4.10 148.10 2185 ---- ---- ---- ---- 142.30 -4.10 146.40 2190 ---- ---- ---- ---- 140.70 -4.00 144.70 2195 ---- ---- ---- ---- 139.10 -4.00 143.10 2200 ---- ---- ---- ---- 137.50 -4.00 141.50 500 2205 ---- ---- ---- ---- 135.90 -4.00 139.90 2210 ---- ---- ---- ---- 134.40 -3.90 138.30 2215 ---- ---- ---- ---- 132.80 -4.00 136.80 2220 ---- ---- ---- ---- 131.30 -3.90 135.20 2225 ---- ---- ---- ---- 129.90 -3.80 133.70 2230 ---- ---- ---- ---- 128.40 -3.80 132.20 2235 ---- ---- ---- ---- 127.00 -3.80 130.80 2240 ---- ---- ---- ---- 125.50 -3.80 129.30 2245 ---- ---- ---- ---- 124.10 -3.80 127.90 2250 ---- ---- ---- ---- 122.80 -3.70 126.50 1000 1005 2255 ---- ---- ---- ---- 121.40 -3.70 125.10 2260 ---- ---- ---- ---- 120.10 -3.70 123.80 2265 ---- ---- ---- ---- 118.70 -3.70 122.40 2270 ---- ---- ---- ---- 117.40 -3.70 121.10 2275 ---- ---- ---- ---- 116.10 -3.70 119.80 2280 ---- ---- ---- ---- 114.90 -3.60 118.50 2285 ---- ---- ---- ---- 113.60 -3.60 117.20 2290 ---- ---- ---- ---- 112.40 -3.50 115.90 2295 ---- ---- ---- ---- 111.10 -3.60 114.70 2300 ---- ---- ---- ---- 109.90 -3.50 113.40 510 2305 ---- ---- ---- ---- 108.70 -3.50 112.20 2310 ---- ---- ---- ---- 107.60 -3.40 111.00 2315 ---- ---- ---- ---- 106.40 -3.40 109.80 2320 ---- ---- ---- ---- 105.30 -3.40 108.70 2325 ---- ---- ---- ---- 104.20 -3.30 107.50 2330 ---- ---- ---- ---- 103.00 -3.40 106.40 2335 ---- ---- ---- ---- 101.90 -3.40 105.30 2340 ---- ---- ---- ---- 100.90 -3.30 104.20 2345 ---- ---- ---- ---- 99.80 -3.30 103.10 2350 ---- ---- ---- ---- 98.70 -3.30 102.00 2355 ---- ---- ---- ---- 97.70 -3.20 100.90 2360 ---- ---- ---- ---- 96.70 -3.20 99.90 2370 ---- ---- ---- ---- 94.70 -3.10 97.80 2375 ---- ---- ---- ---- 93.70 -3.10 96.80 2380 ---- ---- ---- ---- 92.70 -3.10 95.80 2390 ---- ---- ---- ---- 90.80 -3.00 93.80 2400 ---- ---- ---- ---- 89.00 -2.90 91.90 22 2410 ---- ---- ---- ---- 87.10 -3.00 90.10 2420 ---- ---- ---- ---- 85.40 -2.90 88.30 2425 ---- ---- ---- ---- 84.50 -2.90 87.40 2430 ---- ---- ---- ---- 83.70 -2.80 86.50 2440 ---- ---- ---- ---- 82.00 -2.80 84.80 2450 ---- ---- ---- ---- 80.40 -2.70 83.10 2460 ---- ---- ---- ---- 78.80 -2.70 81.50 2475 ---- ---- ---- ---- 76.50 -2.60 79.10 2500 ---- ---- 71.60A 71.60A 72.80 -2.50 75.30 50 162 2525 ---- ---- ---- ---- 69.30 -2.40 71.70 2550 ---- ---- ---- ---- 66.10 -2.30 68.40 2575 ---- ---- ---- ---- 63.00 -2.20 65.20 2600 ---- ---- ---- ---- 60.20 -2.10 62.30 2625 ---- ---- ---- ---- 57.40 -2.10 59.50 2650 ---- ---- ---- ---- 54.90 -1.90 56.80 2800 ---- ---- ---- ---- 42.30 -1.50 43.80 2950 ---- ---- ---- ---- 33.40 -1.20 34.60 3000 ---- ---- ---- ---- 31.00 -1.20 32.20 2000 2000 3500 ---- ---- ---- ---- 17.30 -.70 18.00 4000 ---- ---- ---- ---- 12.20 -.50 12.70 900 ---- ---- ---- ---- 1225.30 -8.50 1233.80 925 ---- ---- ---- ---- 1200.30 -8.50 1208.80 950 ---- ---- ---- ---- 1175.30 -8.50 1183.80 975 ---- ---- ---- ---- 1150.30 -8.50 1158.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 863.10 -8.70 871.80 1300 ---- ---- ---- ---- 838.10 -8.70 846.80 1325 ---- ---- ---- ---- 813.10 -8.70 821.80 1350 ---- ---- ---- ---- 788.10 -8.70 796.80 1375 ---- ---- ---- ---- 763.10 -8.70 771.80 1400 ---- ---- ---- ---- 738.10 -8.70 746.80 1425 ---- ---- ---- ---- 713.10 -8.70 721.80 1450 ---- ---- ---- ---- 688.10 -8.70 696.80 1470 ---- ---- ---- ---- 668.10 -8.70 676.80 1475 ---- ---- ---- ---- 663.20 -8.60 671.80 1480 ---- ---- ---- ---- 658.20 -8.60 666.80 1490 ---- ---- ---- ---- 648.30 -8.60 656.90 1500 ---- ---- ---- ---- 638.50 -8.60 647.10 1510 ---- ---- ---- ---- 628.80 -8.50 637.30 1520 ---- ---- ---- ---- 619.10 -8.40 627.50 1525 ---- ---- ---- ---- 614.20 -8.40 622.60 1530 ---- ---- ---- ---- 609.40 -8.40 617.80 1540 ---- ---- ---- ---- 599.80 -8.30 608.10 1550 ---- ---- ---- ---- 590.20 -8.30 598.50 1560 ---- ---- ---- ---- 580.70 -8.30 589.00 1565 ---- ---- ---- ---- 576.00 -8.20 584.20 1570 ---- ---- ---- ---- 571.30 -8.20 579.50 1575 ---- ---- ---- ---- 566.50 -8.20 574.70 1580 ---- ---- ---- ---- 561.80 -8.20 570.00 1585 ---- ---- ---- ---- 557.20 -8.10 565.30 1590 ---- ---- ---- ---- 552.50 -8.10 560.60 1595 ---- ---- ---- ---- 547.80 -8.10 555.90 1600 ---- ---- ---- ---- 543.20 -8.00 551.20 1605 ---- ---- ---- ---- 538.50 -8.10 546.60 1610 ---- ---- ---- ---- 533.90 -8.00 541.90 1615 ---- ---- ---- ---- 529.30 -8.00 537.30 1620 ---- ---- ---- ---- 524.60 -8.00 532.60 1625 ---- ---- ---- ---- 520.00 -8.00 528.00 1630 ---- ---- ---- ---- 515.40 -8.00 523.40 1635 ---- ---- ---- ---- 510.90 -7.90 518.80 1640 ---- ---- ---- ---- 506.30 -7.90 514.20 1645 ---- ---- ---- ---- 501.70 -7.90 509.60 1650 ---- ---- ---- ---- 497.20 -7.90 505.10 1655 ---- ---- ---- ---- 492.70 -7.80 500.50 1660 ---- ---- ---- ---- 488.10 -7.90 496.00 1665 ---- ---- ---- ---- 483.60 -7.80 491.40 1670 ---- ---- ---- ---- 479.10 -7.80 486.90 1675 ---- ---- ---- ---- 474.60 -7.80 482.40 1680 ---- ---- ---- ---- 470.20 -7.70 477.90 1685 ---- ---- ---- ---- 465.70 -7.70 473.40 1690 ---- ---- ---- ---- 461.20 -7.70 468.90 1695 ---- ---- ---- ---- 456.80 -7.70 464.50 1700 ---- ---- ---- ---- 452.40 -7.60 460.00 1705 ---- ---- ---- ---- 448.00 -7.60 455.60 1710 ---- ---- ---- ---- 443.60 -7.60 451.20 1715 ---- ---- ---- ---- 439.20 -7.50 446.70 1720 ---- ---- ---- ---- 434.80 -7.60 442.40 1725 ---- ---- ---- ---- 430.40 -7.60 438.00 1730 ---- ---- ---- ---- 426.10 -7.50 433.60 1735 ---- ---- ---- ---- 421.80 -7.50 429.30 1740 ---- ---- ---- ---- 417.50 -7.40 424.90 1745 ---- ---- ---- ---- 413.20 -7.40 420.60 1750 ---- ---- ---- ---- 408.90 -7.40 416.30 1755 ---- ---- ---- ---- 404.60 -7.40 412.00 1760 ---- ---- ---- ---- 400.40 -7.40 407.80 1765 ---- ---- ---- ---- 396.20 -7.30 403.50 1770 ---- ---- ---- ---- 392.00 -7.30 399.30 1775 ---- ---- ---- ---- 387.80 -7.30 395.10 1780 ---- ---- ---- ---- 383.60 -7.30 390.90 1785 ---- ---- ---- ---- 379.50 -7.20 386.70 1790 ---- ---- ---- ---- 375.40 -7.20 382.60 1795 ---- ---- ---- ---- 371.30 -7.20 378.50 1800 ---- ---- ---- ---- 367.20 -7.20 374.40 1805 ---- ---- ---- ---- 363.20 -7.10 370.30 1810 ---- ---- ---- ---- 359.20 -7.10 366.30 1815 ---- ---- ---- ---- 355.20 -7.00 362.20 1820 ---- ---- ---- ---- 351.20 -7.00 358.20 1825 ---- ---- ---- ---- 347.30 -7.00 354.30 1830 ---- ---- ---- ---- 343.40 -6.90 350.30 1835 ---- ---- ---- ---- 339.50 -6.90 346.40 1840 ---- ---- ---- ---- 335.60 -6.90 342.50 1845 ---- ---- ---- ---- 331.80 -6.90 338.70 1850 ---- ---- ---- ---- 328.00 -6.90 334.90 1855 ---- ---- ---- ---- 324.30 -6.80 331.10 1860 ---- ---- ---- ---- 320.50 -6.80 327.30 1865 ---- ---- ---- ---- 316.80 -6.80 323.60 1870 ---- ---- ---- ---- 313.20 -6.70 319.90 1875 ---- ---- ---- ---- 309.60 -6.60 316.20 1880 ---- ---- ---- ---- 306.00 -6.60 312.60 1885 ---- ---- ---- ---- 302.40 -6.60 309.00 1890 ---- ---- ---- ---- 298.90 -6.50 305.40 1895 ---- ---- ---- ---- 295.40 -6.50 301.90 1900 ---- ---- ---- ---- 291.90 -6.50 298.40 1905 ---- ---- ---- ---- 288.50 -6.50 295.00 1910 ---- ---- ---- ---- 285.10 -6.40 291.50 1915 ---- ---- ---- ---- 281.80 -6.30 288.10 1920 ---- ---- ---- ---- 278.40 -6.40 284.80 1925 ---- ---- ---- ---- 275.20 -6.30 281.50 1930 ---- ---- ---- ---- 271.90 -6.30 278.20 1935 ---- ---- ---- ---- 268.70 -6.20 274.90 1940 ---- ---- ---- ---- 265.50 -6.20 271.70 1945 ---- ---- ---- ---- 262.40 -6.20 268.60 1950 ---- ---- ---- ---- 259.30 -6.10 265.40 1955 ---- ---- ---- ---- 256.20 -6.10 262.30 1960 ---- ---- ---- ---- 253.20 -6.00 259.20 1965 ---- ---- ---- ---- 250.20 -6.00 256.20 1970 ---- ---- ---- ---- 247.20 -6.00 253.20 1975 ---- ---- ---- ---- 244.30 -5.90 250.20 1980 ---- ---- ---- ---- 241.40 -5.90 247.30 1985 ---- ---- ---- ---- 238.60 -5.80 244.40 1990 ---- ---- ---- ---- 235.80 -5.80 241.60 1995 ---- ---- ---- ---- 233.00 -5.80 238.80 2000 ---- ---- ---- ---- 230.20 -5.80 236.00 2005 ---- ---- ---- ---- 227.50 -5.70 233.20 2010 ---- ---- ---- ---- 224.90 -5.60 230.50 2015 ---- ---- ---- ---- 222.20 -5.60 227.80 2020 ---- ---- ---- ---- 219.60 -5.60 225.20 2025 ---- ---- ---- ---- 217.10 -5.50 222.60 2030 ---- ---- ---- ---- 214.50 -5.50 220.00 2035 ---- ---- ---- ---- 212.00 -5.50 217.50 2040 ---- ---- ---- ---- 209.60 -5.40 215.00 2045 ---- ---- ---- ---- 207.20 -5.30 212.50 2050 ---- ---- ---- ---- 204.80 -5.30 210.10 2055 ---- ---- ---- ---- 202.40 -5.30 207.70 2060 ---- ---- ---- ---- 200.10 -5.20 205.30 2065 ---- ---- ---- ---- 197.80 -5.20 203.00 2070 ---- ---- ---- ---- 195.50 -5.20 200.70 2075 ---- ---- ---- ---- 193.30 -5.10 198.40 2080 ---- ---- ---- ---- 191.10 -5.10 196.20 2085 ---- ---- ---- ---- 188.90 -5.10 194.00 2090 ---- ---- ---- ---- 186.80 -5.00 191.80 2095 ---- ---- ---- ---- 184.70 -5.00 189.70 2100 ---- ---- ---- ---- 182.60 -5.00 187.60 2105 ---- ---- ---- ---- 180.60 -4.90 185.50 2110 ---- ---- ---- ---- 178.60 -4.80 183.40 2115 ---- ---- ---- ---- 176.60 -4.80 181.40 2120 ---- ---- ---- ---- 174.60 -4.80 179.40 2125 ---- ---- ---- ---- 172.70 -4.70 177.40 2130 ---- ---- ---- ---- 170.80 -4.70 175.50 2135 ---- ---- ---- ---- 168.90 -4.70 173.60 2140 ---- ---- ---- ---- 167.00 -4.70 171.70 2145 ---- ---- ---- ---- 165.20 -4.60 169.80 2150 ---- ---- ---- ---- 163.40 -4.60 168.00 2155 ---- ---- ---- ---- 161.60 -4.60 166.20 2160 ---- ---- ---- ---- 159.90 -4.50 164.40 2165 ---- ---- ---- ---- 158.20 -4.50 162.70 2170 ---- ---- ---- ---- 156.50 -4.40 160.90 2175 ---- ---- ---- ---- 154.80 -4.40 159.20 2180 ---- ---- ---- ---- 153.10 -4.40 157.50 2185 ---- ---- ---- ---- 151.50 -4.30 155.80 2190 ---- ---- ---- ---- 149.90 -4.30 154.20 2195 ---- ---- ---- ---- 148.30 -4.30 152.60 2200 ---- ---- ---- ---- 146.70 -4.30 151.00 2205 ---- ---- ---- ---- 145.20 -4.20 149.40 2210 ---- ---- ---- ---- 143.60 -4.20 147.80 2215 ---- ---- ---- ---- 142.10 -4.20 146.30 2220 ---- ---- ---- ---- 140.60 -4.10 144.70 2225 ---- ---- ---- ---- 139.20 -4.00 143.20 2230 ---- ---- ---- ---- 137.70 -4.00 141.70 2235 ---- ---- ---- ---- 136.30 -4.00 140.30 2240 ---- ---- ---- ---- 134.80 -4.00 138.80 2245 ---- ---- ---- ---- 133.40 -4.00 137.40 2250 ---- ---- ---- ---- 132.00 -4.00 136.00 2255 ---- ---- ---- ---- 130.70 -3.90 134.60 2260 ---- ---- ---- ---- 129.30 -3.90 133.20 2265 ---- ---- ---- ---- 128.00 -3.80 131.80 2270 ---- ---- ---- ---- 126.60 -3.80 130.40 2275 ---- ---- ---- ---- 125.30 -3.80 129.10 2280 ---- ---- ---- ---- 124.00 -3.80 127.80 2285 ---- ---- ---- ---- 122.80 -3.70 126.50 2290 ---- ---- ---- ---- 121.50 -3.70 125.20 2295 ---- ---- ---- ---- 120.20 -3.70 123.90 2300 ---- ---- ---- ---- 119.00 -3.60 122.60 2305 ---- ---- ---- ---- 117.80 -3.60 121.40 2310 ---- ---- ---- ---- 116.60 -3.50 120.10 2315 ---- ---- ---- ---- 115.40 -3.50 118.90 2320 ---- ---- ---- ---- 114.20 -3.50 117.70 2325 ---- ---- ---- ---- 113.00 -3.50 116.50 2330 ---- ---- ---- ---- 111.90 -3.40 115.30 2335 ---- ---- ---- ---- 110.80 -3.40 114.20 2340 ---- ---- ---- ---- 109.60 -3.40 113.00 2345 ---- ---- ---- ---- 108.50 -3.40 111.90 2350 ---- ---- ---- ---- 107.40 -3.40 110.80 2360 ---- ---- ---- ---- 105.30 -3.30 108.60 2370 ---- ---- ---- ---- 103.20 -3.20 106.40 2375 ---- ---- ---- ---- 102.20 -3.20 105.40 2380 ---- ---- ---- ---- 101.10 -3.20 104.30 2390 ---- ---- ---- ---- 99.10 -3.20 102.30 2400 ---- ---- ---- ---- 97.20 -3.10 100.30 2410 ---- ---- ---- ---- 95.30 -3.00 98.30 2420 ---- ---- ---- ---- 93.50 -2.90 96.40 2425 ---- ---- ---- ---- 92.50 -3.00 95.50 2430 ---- ---- ---- ---- 91.70 -2.90 94.60 2440 ---- ---- ---- ---- 89.90 -2.90 92.80 2450 ---- ---- ---- ---- 88.20 -2.80 91.00 2475 ---- ---- ---- ---- 84.10 -2.70 86.80 2500 ---- ---- ---- ---- 80.30 -2.60 82.90 2525 ---- ---- ---- ---- 76.70 -2.50 79.20 2550 ---- ---- ---- ---- 73.30 -2.40 75.70 2575 ---- ---- ---- ---- 70.10 -2.30 72.40 2600 ---- ---- ---- ---- 67.10 -2.30 69.40 2625 ---- ---- ---- ---- 64.30 -2.20 66.50 2650 ---- ---- ---- ---- 61.70 -2.10 63.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 738.10 -8.70 746.80 1425 ---- ---- ---- ---- 713.10 -8.70 721.80 1450 ---- ---- ---- ---- 688.10 -8.70 696.80 1475 ---- ---- ---- ---- 663.40 -8.50 671.90 1500 ---- ---- ---- ---- 639.00 -8.40 647.40 1525 ---- ---- ---- ---- 614.90 -8.30 623.20 1550 ---- ---- ---- ---- 591.10 -8.20 599.30 1575 ---- ---- ---- ---- 567.60 -8.10 575.70 1580 ---- ---- ---- ---- 562.90 -8.10 571.00 1590 ---- ---- ---- ---- 553.60 -8.10 561.70 1600 ---- ---- ---- ---- 544.40 -8.00 552.40 1610 ---- ---- ---- ---- 535.20 -8.00 543.20 1620 ---- ---- ---- ---- 526.00 -8.00 534.00 1625 ---- ---- ---- ---- 521.50 -7.90 529.40 1630 ---- ---- ---- ---- 516.90 -7.90 524.80 1640 ---- ---- ---- ---- 507.90 -7.80 515.70 1650 ---- ---- ---- ---- 498.80 -7.80 506.60 1660 ---- ---- ---- ---- 489.90 -7.70 497.60 1670 ---- ---- ---- ---- 480.90 -7.70 488.60 1675 ---- ---- ---- ---- 476.50 -7.70 484.20 1680 ---- ---- ---- ---- 472.00 -7.70 479.70 1685 ---- ---- ---- ---- 467.60 -7.60 475.20 1690 ---- ---- ---- ---- 463.20 -7.60 470.80 1695 ---- ---- ---- ---- 458.80 -7.60 466.40 1700 ---- ---- ---- ---- 454.40 -7.60 462.00 1705 ---- ---- ---- ---- 450.00 -7.60 457.60 1710 ---- ---- ---- ---- 445.70 -7.50 453.20 1715 ---- ---- ---- ---- 441.30 -7.50 448.80 1720 ---- ---- ---- ---- 437.00 -7.50 444.50 1725 ---- ---- ---- ---- 432.70 -7.40 440.10 1730 ---- ---- ---- ---- 428.40 -7.40 435.80 1735 ---- ---- ---- ---- 424.10 -7.40 431.50 1740 ---- ---- ---- ---- 419.80 -7.40 427.20 1745 ---- ---- ---- ---- 415.50 -7.40 422.90 1750 ---- ---- ---- ---- 411.30 -7.30 418.60 1755 ---- ---- ---- ---- 407.10 -7.30 414.40 1760 ---- ---- ---- ---- 402.90 -7.30 410.20 1765 ---- ---- ---- ---- 398.70 -7.30 406.00 1770 ---- ---- ---- ---- 394.50 -7.30 401.80 1775 ---- ---- ---- ---- 390.40 -7.20 397.60 1780 ---- ---- ---- ---- 386.30 -7.20 393.50 1785 ---- ---- ---- ---- 382.20 -7.10 389.30 1790 ---- ---- ---- ---- 378.10 -7.10 385.20 1795 ---- ---- ---- ---- 374.10 -7.10 381.20 1800 ---- ---- ---- ---- 370.00 -7.10 377.10 1805 ---- ---- ---- ---- 366.00 -7.10 373.10 1810 ---- ---- ---- ---- 362.00 -7.10 369.10 1815 ---- ---- ---- ---- 358.10 -7.00 365.10 1820 ---- ---- ---- ---- 354.20 -6.90 361.10 1825 ---- ---- ---- ---- 350.30 -6.90 357.20 1830 ---- ---- ---- ---- 346.40 -6.90 353.30 1835 ---- ---- ---- ---- 342.60 -6.80 349.40 1840 ---- ---- ---- ---- 338.80 -6.80 345.60 1845 ---- ---- ---- ---- 335.00 -6.80 341.80 1850 ---- ---- ---- ---- 331.20 -6.80 338.00 1855 ---- ---- ---- ---- 327.50 -6.70 334.20 1860 ---- ---- ---- ---- 323.80 -6.70 330.50 1865 ---- ---- ---- ---- 320.20 -6.60 326.80 1870 ---- ---- ---- ---- 316.60 -6.60 323.20 1875 ---- ---- ---- ---- 313.00 -6.60 319.60 1880 ---- ---- ---- ---- 309.40 -6.60 316.00 1885 ---- ---- ---- ---- 305.90 -6.50 312.40 1890 ---- ---- ---- ---- 302.40 -6.50 308.90 1895 ---- ---- ---- ---- 299.00 -6.40 305.40 1900 ---- ---- ---- ---- 295.60 -6.40 302.00 1905 ---- ---- ---- ---- 292.20 -6.40 298.60 1910 ---- ---- ---- ---- 288.80 -6.40 295.20 1915 ---- ---- ---- ---- 285.50 -6.30 291.80 1920 ---- ---- ---- ---- 282.20 -6.30 288.50 1925 ---- ---- ---- ---- 279.00 -6.30 285.30 1930 ---- ---- ---- ---- 275.80 -6.20 282.00 1935 ---- ---- ---- ---- 272.60 -6.20 278.80 1940 ---- ---- ---- ---- 269.50 -6.10 275.60 1945 ---- ---- ---- ---- 266.40 -6.10 272.50 1950 ---- ---- ---- ---- 263.30 -6.10 269.40 1955 ---- ---- ---- ---- 260.30 -6.00 266.30 1960 ---- ---- ---- ---- 257.30 -6.00 263.30 1965 ---- ---- ---- ---- 254.40 -5.90 260.30 1970 ---- ---- ---- ---- 251.40 -6.00 257.40 1975 ---- ---- ---- ---- 248.60 -5.80 254.40 1980 ---- ---- ---- ---- 245.70 -5.90 251.60 1985 ---- ---- ---- ---- 242.90 -5.80 248.70 1990 ---- ---- ---- ---- 240.10 -5.80 245.90 1995 ---- ---- ---- ---- 237.40 -5.70 243.10 2000 ---- ---- ---- ---- 234.70 -5.70 240.40 2005 ---- ---- ---- ---- 232.00 -5.70 237.70 2010 ---- ---- ---- ---- 229.40 -5.60 235.00 2015 ---- ---- ---- ---- 226.80 -5.60 232.40 2020 ---- ---- ---- ---- 224.20 -5.50 229.70 2025 ---- ---- ---- ---- 221.70 -5.50 227.20 2030 ---- ---- ---- ---- 219.20 -5.40 224.60 2035 ---- ---- ---- ---- 216.70 -5.40 222.10 2040 ---- ---- ---- ---- 214.30 -5.40 219.70 2045 ---- ---- ---- ---- 211.90 -5.40 217.30 2050 ---- ---- ---- ---- 209.50 -5.40 214.90 2055 ---- ---- ---- ---- 207.20 -5.30 212.50 2060 ---- ---- ---- ---- 204.90 -5.30 210.20 2065 ---- ---- ---- ---- 202.70 -5.20 207.90 2070 ---- ---- ---- ---- 200.40 -5.20 205.60 2075 ---- ---- ---- ---- 198.20 -5.10 203.30 2080 ---- ---- ---- ---- 196.10 -5.00 201.10 2085 ---- ---- ---- ---- 193.90 -5.10 199.00 2090 ---- ---- ---- ---- 191.80 -5.00 196.80 2095 ---- ---- ---- ---- 189.70 -5.00 194.70 2100 ---- ---- ---- ---- 187.70 -4.90 192.60 2105 ---- ---- ---- ---- 185.70 -4.90 190.60 2110 ---- ---- ---- ---- 183.70 -4.80 188.50 2115 ---- ---- ---- ---- 181.70 -4.80 186.50 2120 ---- ---- ---- ---- 179.80 -4.80 184.60 2125 ---- ---- ---- ---- 177.90 -4.70 182.60 2130 ---- ---- ---- ---- 176.00 -4.70 180.70 2135 ---- ---- ---- ---- 174.10 -4.70 178.80 2140 ---- ---- ---- ---- 172.30 -4.70 177.00 2145 ---- ---- ---- ---- 170.50 -4.60 175.10 2150 ---- ---- ---- ---- 168.70 -4.60 173.30 2155 ---- ---- ---- ---- 167.00 -4.50 171.50 2160 ---- ---- ---- ---- 165.20 -4.50 169.70 2165 ---- ---- ---- ---- 163.50 -4.50 168.00 2170 ---- ---- ---- ---- 161.80 -4.50 166.30 2175 ---- ---- ---- ---- 160.20 -4.40 164.60 2180 ---- ---- ---- ---- 158.50 -4.40 162.90 2185 ---- ---- ---- ---- 156.90 -4.40 161.30 2190 ---- ---- ---- ---- 155.30 -4.30 159.60 2195 ---- ---- ---- ---- 153.80 -4.20 158.00 2200 ---- ---- ---- ---- 152.20 -4.20 156.40 2205 ---- ---- ---- ---- 150.70 -4.20 154.90 2210 ---- ---- ---- ---- 149.10 -4.20 153.30 2215 ---- ---- ---- ---- 147.60 -4.20 151.80 2220 ---- ---- ---- ---- 146.20 -4.10 150.30 2225 ---- ---- ---- ---- 144.70 -4.10 148.80 2230 ---- ---- ---- ---- 143.20 -4.10 147.30 2235 ---- ---- ---- ---- 141.80 -4.00 145.80 2240 ---- ---- ---- ---- 140.40 -4.00 144.40 2245 ---- ---- ---- ---- 139.00 -4.00 143.00 2250 ---- ---- ---- ---- 137.60 -4.00 141.60 2255 ---- ---- ---- ---- 136.30 -3.90 140.20 2260 ---- ---- ---- ---- 134.90 -3.90 138.80 2265 ---- ---- ---- ---- 133.60 -3.80 137.40 2270 ---- ---- ---- ---- 132.20 -3.90 136.10 2275 ---- ---- ---- ---- 130.90 -3.80 134.70 2280 ---- ---- ---- ---- 129.60 -3.80 133.40 2285 ---- ---- ---- ---- 128.40 -3.70 132.10 2290 ---- ---- ---- ---- 127.10 -3.70 130.80 2295 ---- ---- ---- ---- 125.90 -3.60 129.50 2300 ---- ---- ---- ---- 124.60 -3.70 128.30 2305 ---- ---- ---- ---- 123.40 -3.60 127.00 2310 ---- ---- ---- ---- 122.20 -3.60 125.80 2315 ---- ---- ---- ---- 121.00 -3.60 124.60 2320 ---- ---- ---- ---- 119.80 -3.60 123.40 2325 ---- ---- ---- ---- 118.70 -3.50 122.20 2330 ---- ---- ---- ---- 117.50 -3.50 121.00 2335 ---- ---- ---- ---- 116.40 -3.40 119.80 2340 ---- ---- ---- ---- 115.30 -3.40 118.70 2345 ---- ---- ---- ---- 114.20 -3.40 117.60 2350 ---- ---- ---- ---- 113.10 -3.30 116.40 2360 ---- ---- ---- ---- 110.90 -3.30 114.20 2370 ---- ---- ---- ---- 108.80 -3.30 112.10 2375 ---- ---- ---- ---- 107.80 -3.20 111.00 2380 ---- ---- ---- ---- 106.70 -3.30 110.00 2390 ---- ---- ---- ---- 104.70 -3.20 107.90 2400 ---- ---- ---- ---- 102.80 -3.10 105.90 2410 ---- ---- ---- ---- 100.90 -3.10 104.00 2420 ---- ---- ---- ---- 99.00 -3.10 102.10 2425 ---- ---- ---- ---- 98.10 -3.00 101.10 2430 ---- ---- ---- ---- 97.20 -3.00 100.20 2440 ---- ---- ---- ---- 95.40 -3.00 98.40 2450 ---- ---- ---- ---- 93.70 -2.90 96.60 2475 ---- ---- ---- ---- 89.60 -2.80 92.40 2500 ---- ---- ---- ---- 85.70 -2.70 88.40 2525 ---- ---- ---- ---- 82.10 -2.60 84.70 2550 ---- ---- ---- ---- 78.60 -2.50 81.10 2575 ---- ---- ---- ---- 75.40 -2.40 77.80 2600 ---- ---- ---- ---- 72.40 -2.30 74.70 2625 ---- ---- ---- ---- 69.50 -2.30 71.80 2650 ---- ---- ---- ---- 66.80 -2.20 69.00 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 675.60 -8.70 684.30 1500 ---- ---- ---- ---- 651.30 -8.70 660.00 1525 ---- ---- ---- ---- 627.30 -8.60 635.90 1550 ---- ---- ---- ---- 603.60 -8.50 612.10 1575 ---- ---- ---- ---- 580.20 -8.40 588.60 1600 ---- ---- ---- ---- 557.10 -8.20 565.30 1625 ---- ---- ---- ---- 534.20 -8.10 542.30 1650 ---- ---- ---- ---- 511.60 -8.00 519.60 1660 ---- ---- ---- ---- 502.70 -7.90 510.60 1670 ---- ---- ---- ---- 493.80 -7.90 501.70 1675 ---- ---- ---- ---- 489.30 -7.90 497.20 1680 ---- ---- ---- ---- 484.90 -7.90 492.80 1690 ---- ---- ---- ---- 476.10 -7.90 484.00 1700 ---- ---- ---- ---- 467.40 -7.70 475.10 1710 ---- ---- ---- ---- 458.70 -7.70 466.40 1720 ---- ---- ---- ---- 450.00 -7.70 457.70 1725 ---- ---- ---- ---- 445.70 -7.70 453.40 1730 ---- ---- ---- ---- 441.40 -7.70 449.10 1740 ---- ---- ---- ---- 432.90 -7.60 440.50 1750 ---- ---- ---- ---- 424.40 -7.60 432.00 1760 ---- ---- ---- ---- 416.00 -7.50 423.50 1765 ---- ---- ---- ---- 411.90 -7.40 419.30 1770 ---- ---- ---- ---- 407.70 -7.50 415.20 1775 ---- ---- ---- ---- 403.60 -7.40 411.00 1780 ---- ---- ---- ---- 399.50 -7.40 406.90 1785 ---- ---- ---- ---- 395.40 -7.30 402.70 1790 ---- ---- ---- ---- 391.30 -7.30 398.60 1795 ---- ---- ---- ---- 387.20 -7.40 394.60 1800 ---- ---- ---- ---- 383.20 -7.30 390.50 1805 ---- ---- ---- ---- 379.20 -7.30 386.50 1810 ---- ---- ---- ---- 375.20 -7.30 382.50 1815 ---- ---- ---- ---- 371.30 -7.20 378.50 1820 ---- ---- ---- ---- 367.30 -7.20 374.50 1825 ---- ---- ---- ---- 363.40 -7.20 370.60 1830 ---- ---- ---- ---- 359.50 -7.20 366.70 1835 ---- ---- ---- ---- 355.70 -7.10 362.80 1840 ---- ---- ---- ---- 351.90 -7.00 358.90 1845 ---- ---- ---- ---- 348.10 -7.00 355.10 1850 ---- ---- ---- ---- 344.30 -7.00 351.30 1855 ---- ---- ---- ---- 340.60 -6.90 347.50 1860 ---- ---- ---- ---- 336.80 -7.00 343.80 1865 ---- ---- ---- ---- 333.20 -6.90 340.10 1870 ---- ---- ---- ---- 329.50 -6.90 336.40 1875 ---- ---- ---- ---- 325.90 -6.80 332.70 1880 ---- ---- ---- ---- 322.30 -6.80 329.10 1885 ---- ---- ---- ---- 318.80 -6.70 325.50 1890 ---- ---- ---- ---- 315.30 -6.70 322.00 1895 ---- ---- ---- ---- 311.80 -6.70 318.50 1900 ---- ---- ---- ---- 308.30 -6.70 315.00 1905 ---- ---- ---- ---- 304.90 -6.60 311.50 1910 ---- ---- ---- ---- 301.50 -6.60 308.10 1915 ---- ---- ---- ---- 298.20 -6.50 304.70 1920 ---- ---- ---- ---- 294.90 -6.50 301.40 1925 ---- ---- ---- ---- 291.60 -6.50 298.10 1930 ---- ---- ---- ---- 288.40 -6.40 294.80 1935 ---- ---- ---- ---- 285.10 -6.50 291.60 1940 ---- ---- ---- ---- 282.00 -6.30 288.30 1945 ---- ---- ---- ---- 278.80 -6.40 285.20 1950 ---- ---- ---- ---- 275.70 -6.30 282.00 1955 ---- ---- ---- ---- 272.70 -6.20 278.90 1960 ---- ---- ---- ---- 269.60 -6.20 275.80 1965 ---- ---- ---- ---- 266.60 -6.20 272.80 1970 ---- ---- ---- ---- 263.60 -6.20 269.80 1975 ---- ---- ---- ---- 260.70 -6.10 266.80 1980 ---- ---- ---- ---- 257.80 -6.10 263.90 1985 ---- ---- ---- ---- 255.00 -6.00 261.00 1990 ---- ---- ---- ---- 252.10 -6.00 258.10 1995 ---- ---- ---- ---- 249.30 -6.00 255.30 2000 ---- ---- ---- ---- 246.60 -5.90 252.50 2005 ---- ---- ---- ---- 243.90 -5.80 249.70 2010 ---- ---- ---- ---- 241.20 -5.80 247.00 2015 ---- ---- ---- ---- 238.50 -5.80 244.30 2020 ---- ---- ---- ---- 235.90 -5.80 241.70 2025 ---- ---- ---- ---- 233.30 -5.70 239.00 2030 ---- ---- ---- ---- 230.80 -5.70 236.50 2035 ---- ---- ---- ---- 228.20 -5.70 233.90 2040 ---- ---- ---- ---- 225.80 -5.60 231.40 2045 ---- ---- ---- ---- 223.30 -5.60 228.90 2050 ---- ---- ---- ---- 220.90 -5.50 226.40 2055 ---- ---- ---- ---- 218.50 -5.50 224.00 2060 ---- ---- ---- ---- 216.20 -5.40 221.60 2065 ---- ---- ---- ---- 213.80 -5.50 219.30 2070 ---- ---- ---- ---- 211.60 -5.30 216.90 2075 ---- ---- ---- ---- 209.30 -5.30 214.60 2080 ---- ---- ---- ---- 207.10 -5.30 212.40 2085 ---- ---- ---- ---- 204.90 -5.30 210.20 2090 ---- ---- ---- ---- 202.70 -5.30 208.00 2095 ---- ---- ---- ---- 200.60 -5.20 205.80 2100 ---- ---- ---- ---- 198.50 -5.20 203.70 2105 ---- ---- ---- ---- 196.40 -5.10 201.50 2110 ---- ---- ---- ---- 194.40 -5.10 199.50 2115 ---- ---- ---- ---- 192.40 -5.00 197.40 2120 ---- ---- ---- ---- 190.40 -5.00 195.40 2125 ---- ---- ---- ---- 188.40 -5.00 193.40 2130 ---- ---- ---- ---- 186.50 -4.90 191.40 2135 ---- ---- ---- ---- 184.60 -4.90 189.50 2140 ---- ---- ---- ---- 182.70 -4.90 187.60 2145 ---- ---- ---- ---- 180.90 -4.80 185.70 2150 ---- ---- ---- ---- 179.00 -4.90 183.90 2155 ---- ---- ---- ---- 177.30 -4.70 182.00 2160 ---- ---- ---- ---- 175.50 -4.70 180.20 2165 ---- ---- ---- ---- 173.70 -4.70 178.40 2170 ---- ---- ---- ---- 172.00 -4.70 176.70 2175 ---- ---- ---- ---- 170.30 -4.70 175.00 2180 ---- ---- ---- ---- 168.70 -4.60 173.30 2185 ---- ---- ---- ---- 167.00 -4.60 171.60 2190 ---- ---- ---- ---- 165.40 -4.50 169.90 2195 ---- ---- ---- ---- 163.80 -4.50 168.30 2200 ---- ---- ---- ---- 162.20 -4.50 166.70 2205 ---- ---- ---- ---- 160.60 -4.50 165.10 2210 ---- ---- ---- ---- 159.10 -4.40 163.50 2215 ---- ---- ---- ---- 157.60 -4.40 162.00 2220 ---- ---- ---- ---- 156.10 -4.30 160.40 2225 ---- ---- ---- ---- 154.60 -4.30 158.90 2230 ---- ---- ---- ---- 153.20 -4.20 157.40 2235 ---- ---- ---- ---- 151.70 -4.30 156.00 2240 ---- ---- ---- ---- 150.30 -4.20 154.50 2245 ---- ---- ---- ---- 148.90 -4.20 153.10 2250 ---- ---- ---- ---- 147.50 -4.20 151.70 2255 ---- ---- ---- ---- 146.20 -4.10 150.30 2260 ---- ---- ---- ---- 144.80 -4.10 148.90 2265 ---- ---- ---- ---- 143.50 -4.00 147.50 2270 ---- ---- ---- ---- 142.20 -4.00 146.20 2275 ---- ---- ---- ---- 140.90 -4.00 144.90 2280 ---- ---- ---- ---- 139.60 -4.00 143.60 2285 ---- ---- ---- ---- 138.30 -4.00 142.30 2290 ---- ---- ---- ---- 137.10 -3.90 141.00 2295 ---- ---- ---- ---- 135.80 -3.90 139.70 2300 ---- ---- ---- ---- 134.60 -3.90 138.50 2305 ---- ---- ---- ---- 133.40 -3.90 137.30 2310 ---- ---- ---- ---- 132.20 -3.80 136.00 2315 ---- ---- ---- ---- 131.10 -3.70 134.80 2320 ---- ---- ---- ---- 129.90 -3.80 133.70 2325 ---- ---- ---- ---- 128.80 -3.70 132.50 2330 ---- ---- ---- ---- 127.60 -3.70 131.30 2335 ---- ---- ---- ---- 126.50 -3.70 130.20 2340 ---- ---- ---- ---- 125.40 -3.70 129.10 2345 ---- ---- ---- ---- 124.30 -3.60 127.90 2350 ---- ---- ---- ---- 123.20 -3.60 126.80 2355 ---- ---- ---- ---- 122.20 -3.60 125.80 2360 ---- ---- ---- ---- 121.10 -3.60 124.70 2365 ---- ---- ---- ---- 120.10 -3.50 123.60 2370 ---- ---- ---- ---- 119.10 -3.50 122.60 2375 ---- ---- ---- ---- 118.10 -3.40 121.50 2380 ---- ---- ---- ---- 117.10 -3.40 120.50 2390 ---- ---- ---- ---- 115.10 -3.40 118.50 2400 ---- ---- ---- ---- 113.20 -3.40 116.60 2410 ---- ---- ---- ---- 111.30 -3.40 114.70 2420 ---- ---- ---- ---- 109.50 -3.30 112.80 2425 ---- ---- ---- ---- 108.60 -3.30 111.90 2430 ---- ---- ---- ---- 107.80 -3.20 111.00 2440 ---- ---- ---- ---- 106.00 -3.20 109.20 2450 ---- ---- ---- ---- 104.40 -3.10 107.50 2460 ---- ---- ---- ---- 102.70 -3.10 105.80 2475 ---- ---- ---- ---- 100.30 -3.00 103.30 2500 ---- ---- ---- ---- 96.50 -2.90 99.40 2525 ---- ---- ---- ---- 93.00 -2.80 95.80 2550 ---- ---- ---- ---- 89.60 -2.70 92.30 2575 ---- ---- ---- ---- 86.40 -2.70 89.10 2600 ---- ---- ---- ---- 83.50 -2.50 86.00 2625 ---- ---- ---- ---- 80.70 -2.50 83.20 2650 ---- ---- ---- ---- 78.00 -2.40 80.40 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 650.80 -8.70 659.50 1525 ---- ---- ---- ---- 626.70 -8.60 635.30 1550 ---- ---- ---- ---- 603.00 -8.50 611.50 1575 ---- ---- ---- ---- 579.60 -8.40 588.00 1600 ---- ---- ---- ---- 556.60 -8.20 564.80 1625 ---- ---- ---- ---- 533.90 -8.10 542.00 1650 ---- ---- ---- ---- 511.60 -8.00 519.60 1675 ---- ---- ---- ---- 489.60 -7.90 497.50 1680 ---- ---- ---- ---- 485.20 -7.90 493.10 1690 ---- ---- ---- ---- 476.60 -7.80 484.40 1700 ---- ---- ---- ---- 467.90 -7.80 475.70 1710 ---- ---- ---- ---- 459.40 -7.70 467.10 1720 ---- ---- ---- ---- 450.90 -7.70 458.60 1725 ---- ---- ---- ---- 446.70 -7.60 454.30 1730 ---- ---- ---- ---- 442.50 -7.60 450.10 1740 ---- ---- ---- ---- 434.10 -7.60 441.70 1750 ---- ---- ---- ---- 425.80 -7.50 433.30 1760 ---- ---- ---- ---- 417.60 -7.40 425.00 1770 ---- ---- ---- ---- 409.40 -7.40 416.80 1775 ---- ---- ---- ---- 405.40 -7.30 412.70 1780 ---- ---- ---- ---- 401.30 -7.40 408.70 1785 ---- ---- ---- ---- 397.30 -7.30 404.60 1790 ---- ---- ---- ---- 393.30 -7.30 400.60 1795 ---- ---- ---- ---- 389.40 -7.20 396.60 1800 ---- ---- ---- ---- 385.40 -7.20 392.60 1805 ---- ---- ---- ---- 381.50 -7.20 388.70 1810 ---- ---- ---- ---- 377.60 -7.20 384.80 1815 ---- ---- ---- ---- 373.70 -7.10 380.80 1820 ---- ---- ---- ---- 369.80 -7.20 377.00 1825 ---- ---- ---- ---- 366.00 -7.10 373.10 1830 ---- ---- ---- ---- 362.20 -7.00 369.20 1835 ---- ---- ---- ---- 358.40 -7.00 365.40 1840 ---- ---- ---- ---- 354.70 -6.90 361.60 1845 ---- ---- ---- ---- 350.90 -7.00 357.90 1850 ---- ---- ---- ---- 347.20 -7.00 354.20 1855 ---- ---- ---- ---- 343.60 -6.80 350.40 1860 ---- ---- ---- ---- 339.90 -6.90 346.80 1865 ---- ---- ---- ---- 336.30 -6.80 343.10 1870 ---- ---- ---- ---- 332.70 -6.80 339.50 1875 ---- ---- ---- ---- 329.10 -6.80 335.90 1880 ---- ---- ---- ---- 325.60 -6.80 332.40 1885 ---- ---- ---- ---- 322.10 -6.70 328.80 1890 ---- ---- ---- ---- 318.70 -6.60 325.30 1895 ---- ---- ---- ---- 315.20 -6.70 321.90 1900 ---- ---- ---- ---- 311.80 -6.60 318.40 1905 ---- ---- ---- ---- 308.50 -6.50 315.00 1910 ---- ---- ---- ---- 305.10 -6.50 311.60 1915 ---- ---- ---- ---- 301.80 -6.50 308.30 1920 ---- ---- ---- ---- 298.50 -6.50 305.00 1925 ---- ---- ---- ---- 295.30 -6.40 301.70 1930 ---- ---- ---- ---- 292.10 -6.40 298.50 1935 ---- ---- ---- ---- 288.90 -6.40 295.30 1940 ---- ---- ---- ---- 285.80 -6.30 292.10 1945 ---- ---- ---- ---- 282.60 -6.30 288.90 1950 ---- ---- ---- ---- 279.60 -6.20 285.80 1955 ---- ---- ---- ---- 276.50 -6.20 282.70 1960 ---- ---- ---- ---- 273.50 -6.20 279.70 1965 ---- ---- ---- ---- 270.50 -6.20 276.70 1970 ---- ---- ---- ---- 267.60 -6.10 273.70 1975 ---- ---- ---- ---- 264.70 -6.10 270.80 1980 ---- ---- ---- ---- 261.80 -6.00 267.80 1985 ---- ---- ---- ---- 259.00 -6.00 265.00 1990 ---- ---- ---- ---- 256.20 -5.90 262.10 1995 ---- ---- ---- ---- 253.40 -5.90 259.30 2000 ---- ---- ---- ---- 250.70 -5.80 256.50 2005 ---- ---- ---- ---- 248.00 -5.80 253.80 2010 ---- ---- ---- ---- 245.30 -5.80 251.10 2015 ---- ---- ---- ---- 242.60 -5.80 248.40 2020 ---- ---- ---- ---- 240.00 -5.80 245.80 2025 ---- ---- ---- ---- 237.50 -5.70 243.20 2030 ---- ---- ---- ---- 234.90 -5.70 240.60 2035 ---- ---- ---- ---- 232.40 -5.70 238.10 2040 ---- ---- ---- ---- 230.00 -5.60 235.60 2045 ---- ---- ---- ---- 227.50 -5.60 233.10 2050 ---- ---- ---- ---- 225.10 -5.60 230.70 2055 ---- ---- ---- ---- 222.80 -5.40 228.20 2060 ---- ---- ---- ---- 220.40 -5.50 225.90 2065 ---- ---- ---- ---- 218.10 -5.40 223.50 2070 ---- ---- ---- ---- 215.90 -5.30 221.20 2075 ---- ---- ---- ---- 213.60 -5.40 219.00 2080 ---- ---- ---- ---- 211.40 -5.30 216.70 2085 ---- ---- ---- ---- 209.30 -5.20 214.50 2090 ---- ---- ---- ---- 207.10 -5.20 212.30 2095 ---- ---- ---- ---- 205.00 -5.20 210.20 2100 ---- ---- ---- ---- 202.90 -5.20 208.10 2105 ---- ---- ---- ---- 200.90 -5.10 206.00 2110 ---- ---- ---- ---- 198.90 -5.00 203.90 2115 ---- ---- ---- ---- 196.90 -5.00 201.90 2120 ---- ---- ---- ---- 194.90 -5.00 199.90 2125 ---- ---- ---- ---- 193.00 -4.90 197.90 2130 ---- ---- ---- ---- 191.10 -4.90 196.00 2135 ---- ---- ---- ---- 189.20 -4.90 194.10 2140 ---- ---- ---- ---- 187.30 -4.90 192.20 2145 ---- ---- ---- ---- 185.50 -4.80 190.30 2150 ---- ---- ---- ---- 183.70 -4.80 188.50 2155 ---- ---- ---- ---- 181.90 -4.80 186.70 2160 ---- ---- ---- ---- 180.20 -4.70 184.90 2165 ---- ---- ---- ---- 178.50 -4.60 183.10 2170 ---- ---- ---- ---- 176.80 -4.60 181.40 2175 ---- ---- ---- ---- 175.10 -4.60 179.70 2180 ---- ---- ---- ---- 173.40 -4.60 178.00 2185 ---- ---- ---- ---- 171.80 -4.60 176.40 2190 ---- ---- ---- ---- 170.20 -4.50 174.70 2195 ---- ---- ---- ---- 168.60 -4.50 173.10 2200 ---- ---- ---- ---- 167.10 -4.40 171.50 2205 ---- ---- ---- ---- 165.50 -4.50 170.00 2210 ---- ---- ---- ---- 164.00 -4.40 168.40 2215 ---- ---- ---- ---- 162.50 -4.40 166.90 2220 ---- ---- ---- ---- 161.00 -4.40 165.40 2225 ---- ---- ---- ---- 159.60 -4.30 163.90 2230 ---- ---- ---- ---- 158.10 -4.30 162.40 2235 ---- ---- ---- ---- 156.70 -4.30 161.00 2240 ---- ---- ---- ---- 155.30 -4.20 159.50 2245 ---- ---- ---- ---- 153.90 -4.20 158.10 2250 ---- ---- ---- ---- 152.60 -4.10 156.70 2255 ---- ---- ---- ---- 151.20 -4.10 155.30 2260 ---- ---- ---- ---- 149.90 -4.10 154.00 2265 ---- ---- ---- ---- 148.60 -4.00 152.60 2270 ---- ---- ---- ---- 147.30 -4.00 151.30 2275 ---- ---- ---- ---- 146.00 -4.00 150.00 2280 ---- ---- ---- ---- 144.70 -4.00 148.70 2285 ---- ---- ---- ---- 143.50 -3.90 147.40 2290 ---- ---- ---- ---- 142.20 -4.00 146.20 2295 ---- ---- ---- ---- 141.00 -3.90 144.90 2300 ---- ---- ---- ---- 139.80 -3.90 143.70 2305 ---- ---- ---- ---- 138.60 -3.90 142.50 2310 ---- ---- ---- ---- 137.40 -3.90 141.30 2315 ---- ---- ---- ---- 136.30 -3.80 140.10 2320 ---- ---- ---- ---- 135.10 -3.80 138.90 2325 ---- ---- ---- ---- 134.00 -3.70 137.70 2330 ---- ---- ---- ---- 132.90 -3.70 136.60 2335 ---- ---- ---- ---- 131.80 -3.70 135.50 2340 ---- ---- ---- ---- 130.70 -3.60 134.30 2345 ---- ---- ---- ---- 129.60 -3.60 133.20 2350 ---- ---- ---- ---- 128.50 -3.70 132.20 2355 ---- ---- ---- ---- 127.50 -3.60 131.10 2360 ---- ---- ---- ---- 126.40 -3.60 130.00 2365 ---- ---- ---- ---- 125.40 -3.60 129.00 2370 ---- ---- ---- ---- 124.40 -3.50 127.90 2375 ---- ---- ---- ---- 123.40 -3.50 126.90 2380 ---- ---- ---- ---- 122.40 -3.50 125.90 2390 ---- ---- ---- ---- 120.50 -3.40 123.90 2400 ---- ---- ---- ---- 118.60 -3.40 122.00 2410 ---- ---- ---- ---- 116.70 -3.40 120.10 2420 ---- ---- ---- ---- 114.90 -3.30 118.20 2425 ---- ---- ---- ---- 114.00 -3.30 117.30 2430 ---- ---- ---- ---- 113.20 -3.20 116.40 2440 ---- ---- ---- ---- 111.40 -3.20 114.60 2450 ---- ---- ---- ---- 109.80 -3.10 112.90 2460 ---- ---- ---- ---- 108.10 -3.20 111.30 2475 ---- ---- ---- ---- 105.70 -3.10 108.80 2500 ---- ---- ---- ---- 102.00 -2.90 104.90 2525 ---- ---- ---- ---- 98.40 -2.90 101.30 2550 ---- ---- ---- ---- 95.00 -2.80 97.80 2575 ---- ---- ---- ---- 91.90 -2.70 94.60 2600 ---- ---- ---- ---- 88.90 -2.60 91.50 2625 ---- ---- ---- ---- 86.10 -2.60 88.70 2650 ---- ---- ---- ---- 83.50 -2.40 85.90 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 662.70 -8.90 671.60 1525 ---- ---- ---- ---- 638.60 -8.80 647.40 1550 ---- ---- ---- ---- 614.90 -8.70 623.60 1575 ---- ---- ---- ---- 591.50 -8.60 600.10 1600 ---- ---- ---- ---- 568.50 -8.40 576.90 1625 ---- ---- ---- ---- 545.80 -8.30 554.10 1650 ---- ---- ---- ---- 523.50 -8.20 531.70 1675 ---- ---- ---- ---- 501.50 -8.10 509.60 1690 ---- ---- ---- ---- 488.50 -8.00 496.50 1700 ---- ---- ---- ---- 480.00 -7.90 487.90 1710 ---- ---- ---- ---- 471.40 -7.90 479.30 1720 ---- ---- ---- ---- 463.00 -7.80 470.80 1725 ---- ---- ---- ---- 458.80 -7.80 466.60 1730 ---- ---- ---- ---- 454.60 -7.80 462.40 1740 ---- ---- ---- ---- 446.30 -7.70 454.00 1750 ---- ---- ---- ---- 438.00 -7.70 445.70 1760 ---- ---- ---- ---- 429.80 -7.60 437.40 1770 ---- ---- ---- ---- 421.70 -7.60 429.30 1775 ---- ---- ---- ---- 417.70 -7.50 425.20 1780 ---- ---- ---- ---- 413.70 -7.50 421.20 1790 ---- ---- ---- ---- 405.80 -7.40 413.20 1795 ---- ---- ---- ---- 401.80 -7.50 409.30 1800 ---- ---- ---- ---- 397.90 -7.40 405.30 1805 ---- ---- ---- ---- 394.00 -7.40 401.40 1810 ---- ---- ---- ---- 390.20 -7.30 397.50 1815 ---- ---- ---- ---- 386.30 -7.30 393.60 1820 ---- ---- ---- ---- 382.50 -7.20 389.70 1825 ---- ---- ---- ---- 378.70 -7.20 385.90 1830 ---- ---- ---- ---- 374.90 -7.20 382.10 1835 ---- ---- ---- ---- 371.10 -7.20 378.30 1840 ---- ---- ---- ---- 367.40 -7.10 374.50 1845 ---- ---- ---- ---- 363.70 -7.10 370.80 1850 ---- ---- ---- ---- 360.00 -7.10 367.10 1855 ---- ---- ---- ---- 356.30 -7.10 363.40 1860 ---- ---- ---- ---- 352.70 -7.00 359.70 1865 ---- ---- ---- ---- 349.10 -7.00 356.10 1870 ---- ---- ---- ---- 345.50 -7.00 352.50 1875 ---- ---- ---- ---- 342.00 -6.90 348.90 1880 ---- ---- ---- ---- 338.40 -6.90 345.30 1885 ---- ---- ---- ---- 334.90 -6.90 341.80 1890 ---- ---- ---- ---- 331.50 -6.80 338.30 1895 ---- ---- ---- ---- 328.00 -6.80 334.80 1900 ---- ---- ---- ---- 324.60 -6.70 331.30 1905 ---- ---- ---- ---- 321.20 -6.70 327.90 1910 ---- ---- ---- ---- 317.90 -6.60 324.50 1915 ---- ---- ---- ---- 314.50 -6.70 321.20 1920 ---- ---- ---- ---- 311.20 -6.60 317.80 1925 ---- ---- ---- ---- 308.00 -6.50 314.50 1930 ---- ---- ---- ---- 304.70 -6.60 311.30 1935 ---- ---- ---- ---- 301.50 -6.50 308.00 1940 ---- ---- ---- ---- 298.30 -6.50 304.80 1945 ---- ---- ---- ---- 295.20 -6.40 301.60 1950 ---- ---- ---- ---- 292.10 -6.40 298.50 1955 ---- ---- ---- ---- 289.00 -6.40 295.40 1960 ---- ---- ---- ---- 285.90 -6.40 292.30 1965 ---- ---- ---- ---- 282.90 -6.30 289.20 1970 ---- ---- ---- ---- 279.90 -6.30 286.20 1975 ---- ---- ---- ---- 277.00 -6.20 283.20 1980 ---- ---- ---- ---- 274.00 -6.20 280.20 1985 ---- ---- ---- ---- 271.20 -6.10 277.30 1990 ---- ---- ---- ---- 268.30 -6.10 274.40 1995 ---- ---- ---- ---- 265.50 -6.10 271.60 2000 ---- ---- ---- ---- 262.70 -6.00 268.70 2005 ---- ---- ---- ---- 259.90 -6.00 265.90 2010 ---- ---- ---- ---- 257.20 -6.00 263.20 2015 ---- ---- ---- ---- 254.50 -6.00 260.50 2020 ---- ---- ---- ---- 251.90 -5.90 257.80 2025 ---- ---- ---- ---- 249.30 -5.80 255.10 2030 ---- ---- ---- ---- 246.70 -5.80 252.50 2035 ---- ---- ---- ---- 244.10 -5.80 249.90 2040 ---- ---- ---- ---- 241.60 -5.80 247.40 2045 ---- ---- ---- ---- 239.10 -5.70 244.80 2050 ---- ---- ---- ---- 236.70 -5.70 242.40 2055 ---- ---- ---- ---- 234.30 -5.60 239.90 2060 ---- ---- ---- ---- 231.90 -5.60 237.50 2065 ---- ---- ---- ---- 229.60 -5.50 235.10 2070 ---- ---- ---- ---- 227.30 -5.50 232.80 2075 ---- ---- ---- ---- 225.00 -5.50 230.50 2080 ---- ---- ---- ---- 222.70 -5.50 228.20 2085 ---- ---- ---- ---- 220.50 -5.50 226.00 2090 ---- ---- ---- ---- 218.40 -5.30 223.70 2095 ---- ---- ---- ---- 216.20 -5.40 221.60 2100 ---- ---- ---- ---- 214.10 -5.30 219.40 2105 ---- ---- ---- ---- 212.00 -5.30 217.30 2110 ---- ---- ---- ---- 210.00 -5.20 215.20 2115 ---- ---- ---- ---- 207.90 -5.30 213.20 2120 ---- ---- ---- ---- 205.90 -5.20 211.10 2125 ---- ---- ---- ---- 204.00 -5.10 209.10 2130 ---- ---- ---- ---- 202.00 -5.20 207.20 2135 ---- ---- ---- ---- 200.10 -5.10 205.20 2140 ---- ---- ---- ---- 198.30 -5.00 203.30 2145 ---- ---- ---- ---- 196.40 -5.00 201.40 2150 ---- ---- ---- ---- 194.60 -5.00 199.60 2155 ---- ---- ---- ---- 192.80 -4.90 197.70 2160 ---- ---- ---- ---- 191.00 -4.90 195.90 2165 ---- ---- ---- ---- 189.30 -4.80 194.10 2170 ---- ---- ---- ---- 187.50 -4.90 192.40 2175 ---- ---- ---- ---- 185.80 -4.80 190.60 2180 ---- ---- ---- ---- 184.10 -4.80 188.90 2185 ---- ---- ---- ---- 182.50 -4.70 187.20 2190 ---- ---- ---- ---- 180.90 -4.70 185.60 2195 ---- ---- ---- ---- 179.20 -4.70 183.90 2200 ---- ---- ---- ---- 177.60 -4.70 182.30 2205 ---- ---- ---- ---- 176.10 -4.60 180.70 2210 ---- ---- ---- ---- 174.50 -4.60 179.10 2215 ---- ---- ---- ---- 173.00 -4.50 177.50 2220 ---- ---- ---- ---- 171.50 -4.50 176.00 2225 ---- ---- ---- ---- 170.00 -4.50 174.50 2230 ---- ---- ---- ---- 168.50 -4.50 173.00 2235 ---- ---- ---- ---- 167.00 -4.50 171.50 2240 ---- ---- ---- ---- 165.60 -4.40 170.00 2245 ---- ---- ---- ---- 164.20 -4.30 168.50 2250 ---- ---- ---- ---- 162.70 -4.40 167.10 2255 ---- ---- ---- ---- 161.30 -4.40 165.70 2260 ---- ---- ---- ---- 160.00 -4.20 164.20 2265 ---- ---- ---- ---- 158.60 -4.20 162.80 2270 ---- ---- ---- ---- 157.20 -4.30 161.50 2275 ---- ---- ---- ---- 155.90 -4.20 160.10 2280 ---- ---- ---- ---- 154.60 -4.10 158.70 2285 ---- ---- ---- ---- 153.20 -4.20 157.40 2290 ---- ---- ---- ---- 151.90 -4.20 156.10 2295 ---- ---- ---- ---- 150.70 -4.00 154.70 2300 ---- ---- ---- ---- 149.40 -4.00 153.40 2305 ---- ---- ---- ---- 148.10 -4.00 152.10 2310 ---- ---- ---- ---- 146.90 -4.00 150.90 2315 ---- ---- ---- ---- 145.60 -4.00 149.60 2320 ---- ---- ---- ---- 144.40 -3.90 148.30 2325 ---- ---- ---- ---- 143.20 -3.90 147.10 2330 ---- ---- ---- ---- 142.00 -3.90 145.90 2335 ---- ---- ---- ---- 140.80 -3.80 144.60 2340 ---- ---- ---- ---- 139.60 -3.80 143.40 2345 ---- ---- ---- ---- 138.40 -3.80 142.20 2350 ---- ---- ---- ---- 137.30 -3.80 141.10 2355 ---- ---- ---- ---- 136.10 -3.80 139.90 2360 ---- ---- ---- ---- 135.00 -3.70 138.70 2365 ---- ---- ---- ---- 133.90 -3.70 137.60 2370 ---- ---- ---- ---- 132.80 -3.70 136.50 2375 ---- ---- ---- ---- 131.70 -3.60 135.30 2380 ---- ---- ---- ---- 130.60 -3.60 134.20 2390 ---- ---- ---- ---- 128.50 -3.60 132.10 2400 ---- ---- ---- ---- 126.40 -3.50 129.90 2410 ---- ---- ---- ---- 124.30 -3.50 127.80 2420 ---- ---- ---- ---- 122.30 -3.50 125.80 2425 ---- ---- ---- ---- 121.40 -3.40 124.80 2430 ---- ---- ---- ---- 120.40 -3.40 123.80 2440 ---- ---- ---- ---- 118.50 -3.40 121.90 2450 ---- ---- ---- ---- 116.60 -3.30 119.90 2460 ---- ---- ---- ---- 114.80 -3.30 118.10 2470 ---- ---- ---- ---- 113.00 -3.30 116.30 2475 ---- ---- ---- ---- 112.20 -3.20 115.40 2500 ---- ---- ---- ---- 107.90 -3.10 111.00 2525 ---- ---- ---- ---- 103.90 -3.10 107.00 2550 ---- ---- ---- ---- 100.20 -2.90 103.10 2575 ---- ---- ---- ---- 96.60 -2.80 99.40 2600 ---- ---- ---- ---- 93.20 -2.80 96.00 2625 ---- ---- ---- ---- 90.10 -2.60 92.70 2650 ---- ---- ---- ---- 87.10 -2.50 89.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1161.90 -9.20 1171.10 1025 ---- ---- ---- ---- 1136.90 -9.20 1146.10 1050 ---- ---- ---- ---- 1111.90 -9.20 1121.10 1075 ---- ---- ---- ---- 1086.90 -9.20 1096.10 1100 ---- ---- ---- ---- 1061.90 -9.20 1071.10 1125 ---- ---- ---- ---- 1036.90 -9.20 1046.10 1130 ---- ---- ---- ---- 1031.90 -9.20 1041.10 1140 ---- ---- ---- ---- 1021.90 -9.20 1031.10 1150 ---- ---- ---- ---- 1011.90 -9.20 1021.10 1160 ---- ---- ---- ---- 1001.90 -9.20 1011.10 1170 ---- ---- ---- ---- 991.90 -9.20 1001.10 1175 ---- ---- ---- ---- 986.90 -9.20 996.10 1180 ---- ---- ---- ---- 981.90 -9.20 991.10 1190 ---- ---- ---- ---- 971.90 -9.20 981.10 1200 ---- ---- ---- ---- 961.90 -9.20 971.10 1210 ---- ---- ---- ---- 951.90 -9.20 961.10 1220 ---- ---- ---- ---- 941.90 -9.20 951.10 1225 ---- ---- ---- ---- 936.90 -9.20 946.10 1230 ---- ---- ---- ---- 931.90 -9.20 941.10 1235 ---- ---- ---- ---- 926.90 -9.20 936.10 1240 ---- ---- ---- ---- 921.90 -9.20 931.10 1245 ---- ---- ---- ---- 916.90 -9.20 926.10 1250 ---- ---- ---- ---- 911.90 -9.20 921.10 1255 ---- ---- ---- ---- 906.90 -9.20 916.10 1260 ---- ---- ---- ---- 901.90 -9.20 911.10 1265 ---- ---- ---- ---- 896.90 -9.20 906.10 1270 ---- ---- ---- ---- 891.90 -9.20 901.10 1275 ---- ---- ---- ---- 886.90 -9.20 896.10 1280 ---- ---- ---- ---- 881.90 -9.20 891.10 1285 ---- ---- ---- ---- 876.90 -9.20 886.10 1290 ---- ---- ---- ---- 871.90 -9.20 881.10 1295 ---- ---- ---- ---- 866.90 -9.20 876.10 1300 ---- ---- ---- ---- 861.90 -9.20 871.10 1305 ---- ---- ---- ---- 856.90 -9.20 866.10 1310 ---- ---- ---- ---- 851.90 -9.20 861.10 1315 ---- ---- ---- ---- 846.90 -9.20 856.10 1320 ---- ---- ---- ---- 841.90 -9.20 851.10 1325 ---- ---- ---- ---- 836.90 -9.20 846.10 1330 ---- ---- ---- ---- 831.90 -9.20 841.10 1335 ---- ---- ---- ---- 826.90 -9.20 836.10 1340 ---- ---- ---- ---- 821.90 -9.20 831.10 1345 ---- ---- ---- ---- 816.90 -9.20 826.10 1350 ---- ---- ---- ---- 811.90 -9.20 821.10 1355 ---- ---- ---- ---- 806.90 -9.20 816.10 1360 ---- ---- ---- ---- 801.90 -9.20 811.10 1365 ---- ---- ---- ---- 796.90 -9.20 806.10 1370 ---- ---- ---- ---- 791.90 -9.20 801.10 1375 ---- ---- ---- ---- 786.90 -9.20 796.10 1380 ---- ---- ---- ---- 781.90 -9.20 791.10 1385 ---- ---- ---- ---- 776.90 -9.20 786.10 1390 ---- ---- ---- ---- 771.90 -9.20 781.10 1395 ---- ---- ---- ---- 766.90 -9.20 776.10 1400 ---- ---- ---- ---- 761.90 -9.20 771.10 1405 ---- ---- ---- ---- 756.90 -9.20 766.10 1410 ---- ---- ---- ---- 751.90 -9.20 761.10 1415 ---- ---- ---- ---- 747.00 -9.10 756.10 1420 ---- ---- ---- ---- 742.00 -9.10 751.10 1425 ---- ---- ---- ---- 737.10 -9.10 746.20 1430 ---- ---- ---- ---- 732.20 -9.00 741.20 1435 ---- ---- ---- ---- 727.30 -9.00 736.30 1440 ---- ---- ---- ---- 722.40 -9.00 731.40 1445 ---- ---- ---- ---- 717.50 -9.00 726.50 1450 ---- ---- ---- ---- 712.60 -9.00 721.60 1455 ---- ---- ---- ---- 707.80 -8.90 716.70 1460 ---- ---- ---- ---- 702.90 -8.90 711.80 1465 ---- ---- ---- ---- 698.10 -8.90 707.00 1470 ---- ---- ---- ---- 693.30 -8.90 702.20 1475 ---- ---- ---- ---- 688.50 -8.80 697.30 1480 ---- ---- ---- ---- 683.70 -8.80 692.50 1485 ---- ---- ---- ---- 678.90 -8.80 687.70 1490 ---- ---- ---- ---- 674.20 -8.70 682.90 1495 ---- ---- ---- ---- 669.40 -8.80 678.20 1500 ---- ---- ---- ---- 664.70 -8.70 673.40 1505 ---- ---- ---- ---- 660.00 -8.70 668.70 1510 ---- ---- ---- ---- 655.30 -8.60 663.90 1515 ---- ---- ---- ---- 650.60 -8.60 659.20 1520 ---- ---- ---- ---- 645.90 -8.60 654.50 1525 ---- ---- ---- ---- 641.20 -8.60 649.80 1530 ---- ---- ---- ---- 636.60 -8.50 645.10 1535 ---- ---- ---- ---- 631.90 -8.50 640.40 1540 ---- ---- ---- ---- 627.30 -8.50 635.80 1545 ---- ---- ---- ---- 622.60 -8.50 631.10 1550 ---- ---- ---- ---- 618.00 -8.50 626.50 1555 ---- ---- ---- ---- 613.40 -8.50 621.90 1560 ---- ---- ---- ---- 608.80 -8.50 617.30 1565 ---- ---- ---- ---- 604.30 -8.40 612.70 1570 ---- ---- ---- ---- 599.70 -8.40 608.10 1575 ---- ---- ---- ---- 595.10 -8.40 603.50 1580 ---- ---- ---- ---- 590.60 -8.30 598.90 1585 ---- ---- ---- ---- 586.10 -8.30 594.40 1590 ---- ---- ---- ---- 581.50 -8.30 589.80 1595 ---- ---- ---- ---- 577.00 -8.30 585.30 1600 ---- ---- ---- ---- 572.50 -8.30 580.80 1605 ---- ---- ---- ---- 568.00 -8.30 576.30 1610 ---- ---- ---- ---- 563.60 -8.20 571.80 1615 ---- ---- ---- ---- 559.10 -8.20 567.30 1620 ---- ---- ---- ---- 554.60 -8.20 562.80 1625 ---- ---- ---- ---- 550.20 -8.10 558.30 1630 ---- ---- ---- ---- 545.80 -8.10 553.90 1635 ---- ---- ---- ---- 541.30 -8.10 549.40 1640 ---- ---- ---- ---- 536.90 -8.10 545.00 1645 ---- ---- ---- ---- 532.50 -8.00 540.50 1650 ---- ---- ---- ---- 528.10 -8.00 536.10 1655 ---- ---- ---- ---- 523.70 -8.00 531.70 1660 ---- ---- ---- ---- 519.30 -8.00 527.30 1665 ---- ---- ---- ---- 515.00 -7.90 522.90 1670 ---- ---- ---- ---- 510.60 -7.90 518.50 1675 ---- ---- ---- ---- 506.30 -7.90 514.20 1680 ---- ---- ---- ---- 501.90 -7.90 509.80 1685 ---- ---- ---- ---- 497.60 -7.90 505.50 1690 ---- ---- ---- ---- 493.30 -7.80 501.10 1695 ---- ---- ---- ---- 489.00 -7.80 496.80 1700 ---- ---- ---- ---- 484.70 -7.80 492.50 1705 ---- ---- ---- ---- 480.40 -7.70 488.10 1710 ---- ---- ---- ---- 476.10 -7.70 483.80 1715 ---- ---- ---- ---- 471.80 -7.70 479.50 1720 ---- ---- ---- ---- 467.60 -7.70 475.30 1725 ---- ---- ---- ---- 463.30 -7.70 471.00 1730 ---- ---- ---- ---- 459.10 -7.70 466.80 1735 ---- ---- ---- ---- 454.90 -7.60 462.50 1740 ---- ---- ---- ---- 450.70 -7.60 458.30 1745 ---- ---- ---- ---- 446.50 -7.60 454.10 1750 ---- ---- ---- ---- 442.30 -7.60 449.90 1755 ---- ---- ---- ---- 438.20 -7.50 445.70 1760 ---- ---- ---- ---- 434.00 -7.50 441.50 1765 ---- ---- ---- ---- 429.90 -7.50 437.40 1770 ---- ---- ---- ---- 425.80 -7.50 433.30 1775 ---- ---- ---- ---- 421.70 -7.40 429.10 1780 ---- ---- ---- ---- 417.60 -7.40 425.00 1785 ---- ---- ---- ---- 413.60 -7.40 421.00 1790 ---- ---- ---- ---- 409.50 -7.40 416.90 1795 ---- ---- ---- ---- 405.50 -7.40 412.90 1800 ---- ---- ---- ---- 401.50 -7.30 408.80 1805 ---- ---- ---- ---- 397.60 -7.20 404.80 1810 ---- ---- ---- ---- 393.60 -7.30 400.90 1815 ---- ---- ---- ---- 389.70 -7.20 396.90 1820 ---- ---- ---- ---- 385.80 -7.20 393.00 1825 ---- ---- ---- ---- 381.90 -7.20 389.10 1830 ---- ---- ---- ---- 378.10 -7.10 385.20 1835 ---- ---- ---- ---- 374.20 -7.10 381.30 1840 ---- ---- ---- ---- 370.40 -7.10 377.50 1845 ---- ---- ---- ---- 366.70 -7.00 373.70 1850 ---- ---- ---- ---- 362.90 -7.00 369.90 1855 ---- ---- ---- ---- 359.20 -7.00 366.20 1860 ---- ---- ---- ---- 355.50 -7.00 362.50 1865 ---- ---- ---- ---- 351.90 -6.90 358.80 1870 ---- ---- ---- ---- 348.20 -6.90 355.10 1875 ---- ---- ---- ---- 344.70 -6.80 351.50 1880 ---- ---- ---- ---- 341.10 -6.80 347.90 1885 ---- ---- ---- ---- 337.60 -6.80 344.40 1890 ---- ---- ---- ---- 334.10 -6.80 340.90 1895 ---- ---- ---- ---- 330.60 -6.80 337.40 1900 ---- ---- ---- ---- 327.20 -6.70 333.90 1905 ---- ---- ---- ---- 323.80 -6.70 330.50 1910 ---- ---- ---- ---- 320.50 -6.60 327.10 1915 ---- ---- ---- ---- 317.10 -6.60 323.70 1920 ---- ---- ---- ---- 313.90 -6.50 320.40 1925 ---- ---- ---- ---- 310.60 -6.50 317.10 1930 ---- ---- ---- ---- 307.40 -6.50 313.90 1935 ---- ---- ---- ---- 304.20 -6.50 310.70 1940 ---- ---- ---- ---- 301.10 -6.40 307.50 1945 ---- ---- ---- ---- 298.00 -6.30 304.30 1950 ---- ---- ---- ---- 294.90 -6.30 301.20 1955 ---- ---- ---- ---- 291.80 -6.40 298.20 1960 ---- ---- ---- ---- 288.80 -6.30 295.10 1965 ---- ---- ---- ---- 285.90 -6.20 292.10 1970 ---- ---- ---- ---- 282.90 -6.20 289.10 1975 ---- ---- ---- ---- 280.00 -6.20 286.20 1980 ---- ---- ---- ---- 277.10 -6.20 283.30 1985 ---- ---- ---- ---- 274.30 -6.10 280.40 1990 ---- ---- ---- ---- 271.50 -6.10 277.60 1995 ---- ---- ---- ---- 268.70 -6.10 274.80 2000 ---- ---- ---- ---- 266.00 -6.00 272.00 266 2005 ---- ---- ---- ---- 263.30 -6.00 269.30 2010 ---- ---- ---- ---- 260.70 -5.90 266.60 2015 ---- ---- ---- ---- 258.00 -5.90 263.90 2020 ---- ---- ---- ---- 255.40 -5.90 261.30 2025 ---- ---- ---- ---- 252.90 -5.80 258.70 2030 ---- ---- ---- ---- 250.40 -5.80 256.20 2035 ---- ---- ---- ---- 247.90 -5.70 253.60 2040 ---- ---- ---- ---- 245.40 -5.70 251.10 2045 ---- ---- ---- ---- 243.00 -5.70 248.70 2050 ---- ---- ---- ---- 240.60 -5.60 246.20 2055 ---- ---- ---- ---- 238.20 -5.60 243.80 2060 ---- ---- ---- ---- 235.90 -5.60 241.50 2065 ---- ---- ---- ---- 233.60 -5.50 239.10 2070 ---- ---- ---- ---- 231.30 -5.50 236.80 2075 ---- ---- ---- ---- 229.10 -5.50 234.60 2080 ---- ---- ---- ---- 226.90 -5.40 232.30 2085 ---- ---- ---- ---- 224.70 -5.40 230.10 2090 ---- ---- ---- ---- 222.60 -5.40 228.00 2095 ---- ---- ---- ---- 220.50 -5.30 225.80 2100 ---- ---- ---- ---- 218.40 -5.30 223.70 350 2105 ---- ---- ---- ---- 216.30 -5.30 221.60 2110 ---- ---- ---- ---- 214.30 -5.20 219.50 2115 ---- ---- ---- ---- 212.30 -5.20 217.50 2120 ---- ---- ---- ---- 210.30 -5.20 215.50 2125 ---- ---- ---- ---- 208.40 -5.10 213.50 2130 ---- ---- ---- ---- 206.50 -5.10 211.60 2135 ---- ---- ---- ---- 204.60 -5.00 209.60 2140 ---- ---- ---- ---- 202.70 -5.00 207.70 2145 ---- ---- ---- ---- 200.90 -5.00 205.90 2150 ---- ---- ---- ---- 199.10 -4.90 204.00 2155 ---- ---- ---- ---- 197.30 -4.90 202.20 2160 ---- ---- ---- ---- 195.50 -4.90 200.40 2165 ---- ---- ---- ---- 193.80 -4.80 198.60 2170 ---- ---- ---- ---- 192.10 -4.80 196.90 2175 ---- ---- ---- ---- 190.40 -4.80 195.20 2180 ---- ---- ---- ---- 188.70 -4.80 193.50 2185 ---- ---- ---- ---- 187.00 -4.80 191.80 2190 ---- ---- ---- ---- 185.40 -4.70 190.10 2195 ---- ---- ---- ---- 183.80 -4.70 188.50 2200 ---- ---- ---- ---- 182.20 -4.70 186.90 2205 ---- ---- ---- ---- 180.60 -4.70 185.30 2210 ---- ---- ---- ---- 179.10 -4.60 183.70 2215 ---- ---- ---- ---- 177.60 -4.50 182.10 2220 ---- ---- ---- ---- 176.10 -4.50 180.60 2225 ---- ---- ---- ---- 174.60 -4.50 179.10 2230 ---- ---- ---- ---- 173.10 -4.50 177.60 2235 ---- ---- ---- ---- 171.60 -4.50 176.10 2240 ---- ---- ---- ---- 170.20 -4.40 174.60 2245 ---- ---- ---- ---- 168.80 -4.30 173.10 2250 ---- ---- ---- ---- 167.40 -4.30 171.70 2255 ---- ---- ---- ---- 166.00 -4.30 170.30 2260 ---- ---- ---- ---- 164.60 -4.30 168.90 2265 ---- ---- ---- ---- 163.20 -4.30 167.50 2270 ---- ---- ---- ---- 161.90 -4.20 166.10 2275 ---- ---- ---- ---- 160.60 -4.20 164.80 2280 ---- ---- ---- ---- 159.20 -4.20 163.40 2285 ---- ---- ---- ---- 157.90 -4.20 162.10 2290 ---- ---- ---- ---- 156.60 -4.20 160.80 2295 ---- ---- ---- ---- 155.40 -4.10 159.50 2300 ---- ---- ---- ---- 154.10 -4.10 158.20 1 2305 ---- ---- ---- ---- 152.80 -4.10 156.90 2310 ---- ---- ---- ---- 151.60 -4.00 155.60 2315 ---- ---- ---- ---- 150.40 -4.00 154.40 2320 ---- ---- ---- ---- 149.20 -3.90 153.10 2325 ---- ---- ---- ---- 148.00 -3.90 151.90 2330 ---- ---- ---- ---- 146.80 -3.90 150.70 2335 ---- ---- ---- ---- 145.60 -3.90 149.50 2340 ---- ---- ---- ---- 144.40 -3.90 148.30 2345 ---- ---- ---- ---- 143.30 -3.80 147.10 2350 ---- ---- ---- ---- 142.10 -3.80 145.90 2355 ---- ---- ---- ---- 141.00 -3.80 144.80 2360 ---- ---- ---- ---- 139.90 -3.70 143.60 2365 ---- ---- ---- ---- 138.70 -3.80 142.50 2370 ---- ---- ---- ---- 137.60 -3.70 141.30 2375 ---- ---- ---- ---- 136.50 -3.70 140.20 2380 ---- ---- ---- ---- 135.50 -3.60 139.10 2390 ---- ---- ---- ---- 133.30 -3.60 136.90 2400 ---- ---- ---- ---- 131.20 -3.60 134.80 1 2410 ---- ---- ---- ---- 129.20 -3.50 132.70 2420 ---- ---- ---- ---- 127.10 -3.50 130.60 2425 ---- ---- ---- ---- 126.10 -3.50 129.60 2430 ---- ---- ---- ---- 125.20 -3.40 128.60 2440 ---- ---- ---- ---- 123.20 -3.40 126.60 2450 ---- ---- ---- ---- 121.30 -3.30 124.60 2460 ---- ---- ---- ---- 119.40 -3.30 122.70 2470 ---- ---- ---- ---- 117.50 -3.30 120.80 2475 ---- ---- ---- ---- 116.60 -3.30 119.90 2500 ---- ---- ---- ---- 112.20 -3.10 115.30 3260 2525 ---- ---- ---- ---- 107.90 -3.00 110.90 2550 ---- ---- ---- ---- 103.80 -2.90 106.70 2575 ---- ---- ---- ---- 99.80 -2.90 102.70 2600 ---- ---- ---- ---- 96.10 -2.70 98.80 2625 ---- ---- ---- ---- 92.50 -2.60 95.10 2650 ---- ---- ---- ---- 89.00 -2.60 91.60 3000 ---- ---- ---- ---- 53.30 -1.70 55.00 338 3450 ---- ---- ---- ---- 31.60 -1.10 32.70 3475 ---- ---- ---- ---- 30.90 -1.00 31.90 3500 ---- ---- ---- ---- 30.10 -1.00 31.10 4 4000 ---- ---- ---- ---- 20.20 -.70 20.90 7 950 ---- ---- ---- ---- 1211.90 -9.20 1221.10 975 ---- ---- ---- ---- 1186.90 -9.20 1196.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1172.70 -10.40 1183.10 1050 ---- ---- ---- ---- 1147.70 -10.40 1158.10 1075 ---- ---- ---- ---- 1122.70 -10.40 1133.10 1100 ---- ---- ---- ---- 1097.70 -10.40 1108.10 1125 ---- ---- ---- ---- 1072.70 -10.40 1083.10 1150 ---- ---- ---- ---- 1047.70 -10.40 1058.10 1175 ---- ---- ---- ---- 1022.70 -10.40 1033.10 1200 ---- ---- ---- ---- 997.70 -10.40 1008.10 1220 ---- ---- ---- ---- 977.70 -10.40 988.10 1225 ---- ---- ---- ---- 972.70 -10.40 983.10 1230 ---- ---- ---- ---- 967.70 -10.40 978.10 1240 ---- ---- ---- ---- 957.70 -10.40 968.10 1250 ---- ---- ---- ---- 947.70 -10.40 958.10 1260 ---- ---- ---- ---- 937.70 -10.40 948.10 1270 ---- ---- ---- ---- 927.70 -10.40 938.10 1275 ---- ---- ---- ---- 922.70 -10.40 933.10 1280 ---- ---- ---- ---- 917.70 -10.40 928.10 1290 ---- ---- ---- ---- 907.70 -10.40 918.10 1300 ---- ---- ---- ---- 897.70 -10.40 908.10 1310 ---- ---- ---- ---- 887.70 -10.40 898.10 1315 ---- ---- ---- ---- 882.70 -10.40 893.10 1320 ---- ---- ---- ---- 877.70 -10.40 888.10 1325 ---- ---- ---- ---- 872.70 -10.40 883.10 1330 ---- ---- ---- ---- 867.70 -10.40 878.10 1335 ---- ---- ---- ---- 862.70 -10.40 873.10 1340 ---- ---- ---- ---- 857.70 -10.40 868.10 1345 ---- ---- ---- ---- 852.70 -10.40 863.10 1350 ---- ---- ---- ---- 847.70 -10.40 858.10 1355 ---- ---- ---- ---- 842.80 -10.30 853.10 1360 ---- ---- ---- ---- 837.80 -10.30 848.10 1365 ---- ---- ---- ---- 832.90 -10.30 843.20 1370 ---- ---- ---- ---- 828.00 -10.20 838.20 1375 ---- ---- ---- ---- 823.00 -10.30 833.30 1380 ---- ---- ---- ---- 818.10 -10.20 828.30 1385 ---- ---- ---- ---- 813.30 -10.10 823.40 1390 ---- ---- ---- ---- 808.40 -10.10 818.50 1395 ---- ---- ---- ---- 803.50 -10.10 813.60 1400 ---- ---- ---- ---- 798.70 -10.10 808.80 1405 ---- ---- ---- ---- 793.90 -10.00 803.90 1410 ---- ---- ---- ---- 789.00 -10.10 799.10 1415 ---- ---- ---- ---- 784.20 -10.00 794.20 1420 ---- ---- ---- ---- 779.40 -10.00 789.40 1425 ---- ---- ---- ---- 774.70 -9.90 784.60 1430 ---- ---- ---- ---- 769.90 -9.90 779.80 1435 ---- ---- ---- ---- 765.10 -9.90 775.00 1440 ---- ---- ---- ---- 760.40 -9.80 770.20 1445 ---- ---- ---- ---- 755.70 -9.80 765.50 1450 ---- ---- ---- ---- 750.90 -9.80 760.70 1455 ---- ---- ---- ---- 746.20 -9.80 756.00 1460 ---- ---- ---- ---- 741.50 -9.80 751.30 1465 ---- ---- ---- ---- 736.90 -9.70 746.60 1470 ---- ---- ---- ---- 732.20 -9.70 741.90 1475 ---- ---- ---- ---- 727.50 -9.70 737.20 1480 ---- ---- ---- ---- 722.90 -9.60 732.50 1485 ---- ---- ---- ---- 718.30 -9.60 727.90 1490 ---- ---- ---- ---- 713.60 -9.60 723.20 1495 ---- ---- ---- ---- 709.00 -9.60 718.60 1500 ---- ---- ---- ---- 704.40 -9.60 714.00 1505 ---- ---- ---- ---- 699.90 -9.50 709.40 1510 ---- ---- ---- ---- 695.30 -9.50 704.80 1515 ---- ---- ---- ---- 690.70 -9.50 700.20 1520 ---- ---- ---- ---- 686.20 -9.40 695.60 1525 ---- ---- ---- ---- 681.60 -9.50 691.10 1530 ---- ---- ---- ---- 677.10 -9.40 686.50 1535 ---- ---- ---- ---- 672.60 -9.40 682.00 1540 ---- ---- ---- ---- 668.10 -9.30 677.40 1545 ---- ---- ---- ---- 663.60 -9.30 672.90 1550 ---- ---- ---- ---- 659.10 -9.30 668.40 1555 ---- ---- ---- ---- 654.70 -9.20 663.90 1560 ---- ---- ---- ---- 650.20 -9.30 659.50 1565 ---- ---- ---- ---- 645.80 -9.20 655.00 1570 ---- ---- ---- ---- 641.30 -9.20 650.50 1575 ---- ---- ---- ---- 636.90 -9.20 646.10 1580 ---- ---- ---- ---- 632.50 -9.10 641.60 1585 ---- ---- ---- ---- 628.10 -9.10 637.20 1590 ---- ---- ---- ---- 623.70 -9.10 632.80 1595 ---- ---- ---- ---- 619.30 -9.10 628.40 1600 ---- ---- ---- ---- 615.00 -9.00 624.00 1605 ---- ---- ---- ---- 610.60 -9.00 619.60 1610 ---- ---- ---- ---- 606.30 -9.00 615.30 1615 ---- ---- ---- ---- 601.90 -9.00 610.90 1620 ---- ---- ---- ---- 597.60 -8.90 606.50 1625 ---- ---- ---- ---- 593.30 -8.90 602.20 1630 ---- ---- ---- ---- 589.00 -8.90 597.90 1635 ---- ---- ---- ---- 584.70 -8.80 593.50 1640 ---- ---- ---- ---- 580.40 -8.80 589.20 1645 ---- ---- ---- ---- 576.10 -8.80 584.90 1650 ---- ---- ---- ---- 571.80 -8.80 580.60 1655 ---- ---- ---- ---- 567.60 -8.80 576.40 1660 ---- ---- ---- ---- 563.30 -8.80 572.10 1665 ---- ---- ---- ---- 559.10 -8.70 567.80 1670 ---- ---- ---- ---- 554.90 -8.60 563.50 1675 ---- ---- ---- ---- 550.60 -8.70 559.30 1680 ---- ---- ---- ---- 546.40 -8.70 555.10 1685 ---- ---- ---- ---- 542.20 -8.60 550.80 1690 ---- ---- ---- ---- 538.00 -8.60 546.60 1695 ---- ---- ---- ---- 533.80 -8.60 542.40 1700 ---- ---- ---- ---- 529.60 -8.60 538.20 1705 ---- ---- ---- ---- 525.40 -8.60 534.00 1710 ---- ---- ---- ---- 521.30 -8.50 529.80 1715 ---- ---- ---- ---- 517.10 -8.50 525.60 1720 ---- ---- ---- ---- 513.00 -8.40 521.40 1725 ---- ---- ---- ---- 508.80 -8.40 517.20 1730 ---- ---- ---- ---- 504.70 -8.40 513.10 1735 ---- ---- ---- ---- 500.50 -8.40 508.90 1740 ---- ---- ---- ---- 496.40 -8.40 504.80 1745 ---- ---- ---- ---- 492.30 -8.30 500.60 1750 ---- ---- ---- ---- 488.20 -8.30 496.50 1755 ---- ---- ---- ---- 484.10 -8.30 492.40 1760 ---- ---- ---- ---- 480.10 -8.20 488.30 1765 ---- ---- ---- ---- 476.00 -8.20 484.20 1770 ---- ---- ---- ---- 471.90 -8.20 480.10 1775 ---- ---- ---- ---- 467.90 -8.20 476.10 1780 ---- ---- ---- ---- 463.90 -8.10 472.00 1785 ---- ---- ---- ---- 459.90 -8.10 468.00 1790 ---- ---- ---- ---- 455.90 -8.10 464.00 1795 ---- ---- ---- ---- 451.90 -8.10 460.00 1800 ---- ---- ---- ---- 447.90 -8.10 456.00 1805 ---- ---- ---- ---- 444.00 -8.00 452.00 1810 ---- ---- ---- ---- 440.00 -8.00 448.00 1815 ---- ---- ---- ---- 436.10 -8.00 444.10 1820 ---- ---- ---- ---- 432.20 -8.00 440.20 1825 ---- ---- ---- ---- 428.30 -8.00 436.30 1830 ---- ---- ---- ---- 424.50 -7.90 432.40 1835 ---- ---- ---- ---- 420.60 -7.90 428.50 1840 ---- ---- ---- ---- 416.80 -7.90 424.70 1845 ---- ---- ---- ---- 413.00 -7.80 420.80 1850 ---- ---- ---- ---- 409.30 -7.70 417.00 1855 ---- ---- ---- ---- 405.50 -7.80 413.30 1860 ---- ---- ---- ---- 401.80 -7.70 409.50 1865 ---- ---- ---- ---- 398.10 -7.70 405.80 1870 ---- ---- ---- ---- 394.40 -7.70 402.10 1875 ---- ---- ---- ---- 390.80 -7.60 398.40 1880 ---- ---- ---- ---- 387.20 -7.60 394.80 1885 ---- ---- ---- ---- 383.60 -7.50 391.10 1890 ---- ---- ---- ---- 380.00 -7.50 387.50 1895 ---- ---- ---- ---- 376.50 -7.50 384.00 1900 ---- ---- ---- ---- 373.00 -7.50 380.50 1905 ---- ---- ---- ---- 369.50 -7.50 377.00 1910 ---- ---- ---- ---- 366.10 -7.40 373.50 1915 ---- ---- ---- ---- 362.70 -7.40 370.10 1920 ---- ---- ---- ---- 359.30 -7.40 366.70 1925 ---- ---- ---- ---- 356.00 -7.30 363.30 1930 ---- ---- ---- ---- 352.70 -7.30 360.00 1935 ---- ---- ---- ---- 349.40 -7.30 356.70 1940 ---- ---- ---- ---- 346.20 -7.20 353.40 1945 ---- ---- ---- ---- 343.00 -7.20 350.20 1950 ---- ---- ---- ---- 339.80 -7.20 347.00 1955 ---- ---- ---- ---- 336.70 -7.10 343.80 1960 ---- ---- ---- ---- 333.60 -7.10 340.70 1965 ---- ---- ---- ---- 330.50 -7.10 337.60 1970 ---- ---- ---- ---- 327.50 -7.00 334.50 1975 ---- ---- ---- ---- 324.50 -7.00 331.50 1980 ---- ---- ---- ---- 321.60 -6.90 328.50 1985 ---- ---- ---- ---- 318.70 -6.90 325.60 1990 ---- ---- ---- ---- 315.80 -6.80 322.60 1995 ---- ---- ---- ---- 312.90 -6.80 319.70 2000 ---- ---- ---- ---- 310.10 -6.80 316.90 2005 ---- ---- ---- ---- 307.30 -6.80 314.10 2010 ---- ---- ---- ---- 304.60 -6.70 311.30 2015 ---- ---- ---- ---- 301.80 -6.70 308.50 2020 ---- ---- ---- ---- 299.20 -6.60 305.80 2025 ---- ---- ---- ---- 296.50 -6.60 303.10 2030 ---- ---- ---- ---- 293.90 -6.60 300.50 2035 ---- ---- ---- ---- 291.30 -6.60 297.90 2040 ---- ---- ---- ---- 288.70 -6.60 295.30 2045 ---- ---- ---- ---- 286.20 -6.50 292.70 2050 ---- ---- ---- ---- 283.70 -6.50 290.20 2055 ---- ---- ---- ---- 281.30 -6.40 287.70 2060 ---- ---- ---- ---- 278.90 -6.40 285.30 2065 ---- ---- ---- ---- 276.50 -6.30 282.80 2070 ---- ---- ---- ---- 274.10 -6.30 280.40 2075 ---- ---- ---- ---- 271.80 -6.30 278.10 2080 ---- ---- ---- ---- 269.50 -6.20 275.70 2085 ---- ---- ---- ---- 267.20 -6.30 273.50 2090 ---- ---- ---- ---- 265.00 -6.20 271.20 2095 ---- ---- ---- ---- 262.80 -6.10 268.90 2100 ---- ---- ---- ---- 260.60 -6.10 266.70 2105 ---- ---- ---- ---- 258.50 -6.10 264.60 2110 ---- ---- ---- ---- 256.40 -6.00 262.40 2115 ---- ---- ---- ---- 254.30 -6.00 260.30 2120 ---- ---- ---- ---- 252.20 -6.00 258.20 2125 ---- ---- ---- ---- 250.20 -6.00 256.20 2130 ---- ---- ---- ---- 248.20 -5.90 254.10 2135 ---- ---- ---- ---- 246.30 -5.80 252.10 2140 ---- ---- ---- ---- 244.30 -5.80 250.10 2145 ---- ---- ---- ---- 242.40 -5.80 248.20 2150 ---- ---- ---- ---- 240.50 -5.80 246.30 2155 ---- ---- ---- ---- 238.60 -5.80 244.40 2160 ---- ---- ---- ---- 236.80 -5.70 242.50 2165 ---- ---- ---- ---- 235.00 -5.70 240.70 2170 ---- ---- ---- ---- 233.20 -5.60 238.80 2175 ---- ---- ---- ---- 231.50 -5.60 237.10 2180 ---- ---- ---- ---- 229.70 -5.60 235.30 2185 ---- ---- ---- ---- 228.00 -5.50 233.50 2190 ---- ---- ---- ---- 226.30 -5.50 231.80 2195 ---- ---- ---- ---- 224.70 -5.40 230.10 2200 ---- ---- ---- ---- 223.00 -5.50 228.50 2205 ---- ---- ---- ---- 221.40 -5.40 226.80 2210 ---- ---- ---- ---- 219.80 -5.40 225.20 2215 ---- ---- ---- ---- 218.20 -5.40 223.60 2220 ---- ---- ---- ---- 216.70 -5.30 222.00 2225 ---- ---- ---- ---- 215.10 -5.30 220.40 2230 ---- ---- ---- ---- 213.60 -5.30 218.90 2235 ---- ---- ---- ---- 212.10 -5.30 217.40 2240 ---- ---- ---- ---- 210.60 -5.30 215.90 2245 ---- ---- ---- ---- 209.20 -5.20 214.40 2250 ---- ---- ---- ---- 207.80 -5.10 212.90 2255 ---- ---- ---- ---- 206.30 -5.20 211.50 2260 ---- ---- ---- ---- 204.90 -5.10 210.00 2265 ---- ---- ---- ---- 203.60 -5.00 208.60 2270 ---- ---- ---- ---- 202.20 -5.00 207.20 2275 ---- ---- ---- ---- 200.80 -5.10 205.90 2280 ---- ---- ---- ---- 199.50 -5.00 204.50 2285 ---- ---- ---- ---- 198.20 -4.90 203.10 2290 ---- ---- ---- ---- 196.90 -4.90 201.80 2295 ---- ---- ---- ---- 195.60 -4.90 200.50 2300 ---- ---- ---- ---- 194.30 -4.90 199.20 2305 ---- ---- ---- ---- 193.10 -4.80 197.90 2310 ---- ---- ---- ---- 191.80 -4.90 196.70 2315 ---- ---- ---- ---- 190.60 -4.80 195.40 2320 ---- ---- ---- ---- 189.40 -4.80 194.20 2325 ---- ---- ---- ---- 188.20 -4.70 192.90 2330 ---- ---- ---- ---- 187.00 -4.70 191.70 2335 ---- ---- ---- ---- 185.80 -4.70 190.50 2340 ---- ---- ---- ---- 184.70 -4.60 189.30 2345 ---- ---- ---- ---- 183.50 -4.70 188.20 2350 ---- ---- ---- ---- 182.40 -4.60 187.00 2355 ---- ---- ---- ---- 181.30 -4.50 185.80 2360 ---- ---- ---- ---- 180.20 -4.50 184.70 2365 ---- ---- ---- ---- 179.10 -4.50 183.60 2370 ---- ---- ---- ---- 178.00 -4.50 182.50 2375 ---- ---- ---- ---- 176.90 -4.50 181.40 2380 ---- ---- ---- ---- 175.80 -4.50 180.30 2385 ---- ---- ---- ---- 174.80 -4.40 179.20 2390 ---- ---- ---- ---- 173.70 -4.40 178.10 2395 ---- ---- ---- ---- 172.70 -4.40 177.10 2400 ---- ---- ---- ---- 171.70 -4.40 176.10 2405 ---- ---- ---- ---- 170.70 -4.30 175.00 2410 ---- ---- ---- ---- 169.70 -4.30 174.00 2415 ---- ---- ---- ---- 168.70 -4.30 173.00 2420 ---- ---- ---- ---- 167.70 -4.30 172.00 2425 ---- ---- ---- ---- 166.80 -4.20 171.00 2430 ---- ---- ---- ---- 165.80 -4.20 170.00 2440 ---- ---- ---- ---- 163.90 -4.20 168.10 2450 ---- ---- ---- ---- 162.10 -4.10 166.20 2460 ---- ---- ---- ---- 160.30 -4.10 164.40 2470 ---- ---- ---- ---- 158.50 -4.10 162.60 2475 ---- ---- ---- ---- 157.70 -4.00 161.70 2480 ---- ---- ---- ---- 156.80 -4.00 160.80 2490 ---- ---- ---- ---- 155.10 -4.00 159.10 2500 ---- ---- ---- ---- 153.50 -3.90 157.40 2510 ---- ---- ---- ---- 151.90 -3.90 155.80 2525 ---- ---- ---- ---- 149.50 -3.90 153.40 2550 ---- ---- ---- ---- 145.80 -3.70 149.50 2575 ---- ---- ---- ---- 142.20 -3.70 145.90 2600 ---- ---- ---- ---- 138.80 -3.60 142.40 2625 ---- ---- ---- ---- 135.60 -3.50 139.10 2650 ---- ---- ---- ---- 132.60 -3.40 136.00 2675 ---- ---- ---- ---- 129.70 -3.40 133.10 2700 ---- ---- ---- ---- 127.00 -3.30 130.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1148.90 -10.40 1159.30 1100 ---- ---- ---- ---- 1123.90 -10.40 1134.30 1125 ---- ---- ---- ---- 1098.90 -10.40 1109.30 1150 ---- ---- ---- ---- 1073.90 -10.40 1084.30 1175 ---- ---- ---- ---- 1048.90 -10.40 1059.30 1200 ---- ---- ---- ---- 1023.90 -10.40 1034.30 1225 ---- ---- ---- ---- 998.90 -10.40 1009.30 1250 ---- ---- ---- ---- 973.90 -10.40 984.30 1270 ---- ---- ---- ---- 953.90 -10.40 964.30 1275 ---- ---- ---- ---- 948.90 -10.40 959.30 1280 ---- ---- ---- ---- 943.90 -10.40 954.30 1290 ---- ---- ---- ---- 933.90 -10.40 944.30 1300 ---- ---- ---- ---- 923.90 -10.40 934.30 1310 ---- ---- ---- ---- 914.00 -10.30 924.30 1320 ---- ---- ---- ---- 904.10 -10.30 914.40 1325 ---- ---- ---- ---- 899.20 -10.20 909.40 1330 ---- ---- ---- ---- 894.30 -10.20 904.50 1340 ---- ---- ---- ---- 884.60 -10.10 894.70 1350 ---- ---- ---- ---- 874.90 -10.00 884.90 1360 ---- ---- ---- ---- 865.20 -10.00 875.20 1370 ---- ---- ---- ---- 855.60 -10.00 865.60 1375 ---- ---- ---- ---- 850.80 -10.00 860.80 1380 ---- ---- ---- ---- 846.00 -10.00 856.00 1385 ---- ---- ---- ---- 841.30 -9.90 851.20 1390 ---- ---- ---- ---- 836.50 -9.90 846.40 1395 ---- ---- ---- ---- 831.80 -9.80 841.60 1400 ---- ---- ---- ---- 827.10 -9.80 836.90 1405 ---- ---- ---- ---- 822.40 -9.80 832.20 1410 ---- ---- ---- ---- 817.70 -9.70 827.40 1415 ---- ---- ---- ---- 813.00 -9.70 822.70 1420 ---- ---- ---- ---- 808.30 -9.70 818.00 1425 ---- ---- ---- ---- 803.70 -9.60 813.30 1430 ---- ---- ---- ---- 799.00 -9.70 808.70 1435 ---- ---- ---- ---- 794.40 -9.60 804.00 1440 ---- ---- ---- ---- 789.80 -9.60 799.40 1445 ---- ---- ---- ---- 785.20 -9.50 794.70 1450 ---- ---- ---- ---- 780.60 -9.50 790.10 1455 ---- ---- ---- ---- 776.00 -9.50 785.50 1460 ---- ---- ---- ---- 771.40 -9.50 780.90 1465 ---- ---- ---- ---- 766.90 -9.40 776.30 1470 ---- ---- ---- ---- 762.30 -9.40 771.70 1475 ---- ---- ---- ---- 757.80 -9.40 767.20 1480 ---- ---- ---- ---- 753.20 -9.40 762.60 1485 ---- ---- ---- ---- 748.70 -9.40 758.10 1490 ---- ---- ---- ---- 744.20 -9.30 753.50 1495 ---- ---- ---- ---- 739.70 -9.30 749.00 1500 ---- ---- ---- ---- 735.20 -9.30 744.50 1505 ---- ---- ---- ---- 730.80 -9.20 740.00 1510 ---- ---- ---- ---- 726.30 -9.30 735.60 1515 ---- ---- ---- ---- 721.90 -9.20 731.10 1520 ---- ---- ---- ---- 717.40 -9.20 726.60 1525 ---- ---- ---- ---- 713.00 -9.20 722.20 1530 ---- ---- ---- ---- 708.60 -9.10 717.70 1535 ---- ---- ---- ---- 704.20 -9.10 713.30 1540 ---- ---- ---- ---- 699.80 -9.10 708.90 1545 ---- ---- ---- ---- 695.40 -9.10 704.50 1550 ---- ---- ---- ---- 691.10 -9.00 700.10 1555 ---- ---- ---- ---- 686.70 -9.00 695.70 1560 ---- ---- ---- ---- 682.40 -9.00 691.40 1565 ---- ---- ---- ---- 678.00 -9.00 687.00 1570 ---- ---- ---- ---- 673.70 -9.00 682.70 1575 ---- ---- ---- ---- 669.40 -8.90 678.30 1580 ---- ---- ---- ---- 665.10 -8.90 674.00 1585 ---- ---- ---- ---- 660.80 -8.90 669.70 1590 ---- ---- ---- ---- 656.50 -8.90 665.40 1595 ---- ---- ---- ---- 652.30 -8.80 661.10 1600 ---- ---- ---- ---- 648.00 -8.80 656.80 1605 ---- ---- ---- ---- 643.70 -8.80 652.50 1610 ---- ---- ---- ---- 639.50 -8.80 648.30 1615 ---- ---- ---- ---- 635.30 -8.70 644.00 1620 ---- ---- ---- ---- 631.10 -8.70 639.80 1625 ---- ---- ---- ---- 626.80 -8.70 635.50 1630 ---- ---- ---- ---- 622.60 -8.70 631.30 1635 ---- ---- ---- ---- 618.40 -8.70 627.10 1640 ---- ---- ---- ---- 614.30 -8.60 622.90 1645 ---- ---- ---- ---- 610.10 -8.60 618.70 1650 ---- ---- ---- ---- 605.90 -8.60 614.50 1655 ---- ---- ---- ---- 601.70 -8.60 610.30 1660 ---- ---- ---- ---- 597.60 -8.50 606.10 1665 ---- ---- ---- ---- 593.50 -8.40 601.90 1670 ---- ---- ---- ---- 589.30 -8.50 597.80 1675 ---- ---- ---- ---- 585.20 -8.40 593.60 1680 ---- ---- ---- ---- 581.10 -8.40 589.50 1685 ---- ---- ---- ---- 577.00 -8.40 585.40 1690 ---- ---- ---- ---- 572.90 -8.30 581.20 1695 ---- ---- ---- ---- 568.80 -8.30 577.10 1700 ---- ---- ---- ---- 564.70 -8.30 573.00 1705 ---- ---- ---- ---- 560.60 -8.30 568.90 1710 ---- ---- ---- ---- 556.50 -8.30 564.80 1715 ---- ---- ---- ---- 552.40 -8.30 560.70 1720 ---- ---- ---- ---- 548.40 -8.20 556.60 1725 ---- ---- ---- ---- 544.30 -8.20 552.50 1730 ---- ---- ---- ---- 540.30 -8.20 548.50 1735 ---- ---- ---- ---- 536.20 -8.20 544.40 1740 ---- ---- ---- ---- 532.20 -8.10 540.30 1745 ---- ---- ---- ---- 528.10 -8.20 536.30 1750 ---- ---- ---- ---- 524.10 -8.10 532.20 1755 ---- ---- ---- ---- 520.10 -8.10 528.20 1760 ---- ---- ---- ---- 516.10 -8.10 524.20 1765 ---- ---- ---- ---- 512.10 -8.00 520.10 1770 ---- ---- ---- ---- 508.10 -8.00 516.10 1775 ---- ---- ---- ---- 504.10 -8.00 512.10 1780 ---- ---- ---- ---- 500.10 -8.00 508.10 1785 ---- ---- ---- ---- 496.20 -7.90 504.10 1790 ---- ---- ---- ---- 492.20 -8.00 500.20 1795 ---- ---- ---- ---- 488.30 -7.90 496.20 1800 ---- ---- ---- ---- 484.40 -7.80 492.20 1805 ---- ---- ---- ---- 480.50 -7.80 488.30 1810 ---- ---- ---- ---- 476.50 -7.90 484.40 1815 ---- ---- ---- ---- 472.70 -7.80 480.50 1820 ---- ---- ---- ---- 468.80 -7.80 476.60 1825 ---- ---- ---- ---- 464.90 -7.80 472.70 1830 ---- ---- ---- ---- 461.10 -7.70 468.80 1835 ---- ---- ---- ---- 457.30 -7.70 465.00 1840 ---- ---- ---- ---- 453.50 -7.60 461.10 1845 ---- ---- ---- ---- 449.70 -7.60 457.30 1850 ---- ---- ---- ---- 445.90 -7.60 453.50 1855 ---- ---- ---- ---- 442.20 -7.50 449.70 1860 ---- ---- ---- ---- 438.40 -7.60 446.00 1865 ---- ---- ---- ---- 434.70 -7.60 442.30 1870 ---- ---- ---- ---- 431.00 -7.50 438.50 1875 ---- ---- ---- ---- 427.40 -7.50 434.90 1880 ---- ---- ---- ---- 423.70 -7.50 431.20 1885 ---- ---- ---- ---- 420.10 -7.40 427.50 1890 ---- ---- ---- ---- 416.50 -7.40 423.90 1895 ---- ---- ---- ---- 413.00 -7.30 420.30 1900 ---- ---- ---- ---- 409.40 -7.40 416.80 1905 ---- ---- ---- ---- 405.90 -7.30 413.20 1910 ---- ---- ---- ---- 402.40 -7.30 409.70 1915 ---- ---- ---- ---- 399.00 -7.30 406.30 1920 ---- ---- ---- ---- 395.60 -7.20 402.80 1925 ---- ---- ---- ---- 392.20 -7.20 399.40 1930 ---- ---- ---- ---- 388.80 -7.20 396.00 1935 ---- ---- ---- ---- 385.50 -7.20 392.70 1940 ---- ---- ---- ---- 382.20 -7.20 389.40 1945 ---- ---- ---- ---- 379.00 -7.10 386.10 1950 ---- ---- ---- ---- 375.80 -7.00 382.80 1955 ---- ---- ---- ---- 372.60 -7.00 379.60 1960 ---- ---- ---- ---- 369.40 -7.00 376.40 1965 ---- ---- ---- ---- 366.30 -7.00 373.30 1970 ---- ---- ---- ---- 363.20 -7.00 370.20 1975 ---- ---- ---- ---- 360.20 -6.90 367.10 1980 ---- ---- ---- ---- 357.20 -6.90 364.10 1985 ---- ---- ---- ---- 354.20 -6.90 361.10 1990 ---- ---- ---- ---- 351.30 -6.80 358.10 1995 ---- ---- ---- ---- 348.40 -6.80 355.20 2000 ---- ---- ---- ---- 345.50 -6.80 352.30 2005 ---- ---- ---- ---- 342.70 -6.70 349.40 2010 ---- ---- ---- ---- 339.90 -6.70 346.60 2015 ---- ---- ---- ---- 337.10 -6.70 343.80 2020 ---- ---- ---- ---- 334.40 -6.60 341.00 2025 ---- ---- ---- ---- 331.70 -6.60 338.30 2030 ---- ---- ---- ---- 329.00 -6.60 335.60 2035 ---- ---- ---- ---- 326.40 -6.50 332.90 2040 ---- ---- ---- ---- 323.80 -6.50 330.30 2045 ---- ---- ---- ---- 321.20 -6.50 327.70 2050 ---- ---- ---- ---- 318.70 -6.40 325.10 2055 ---- ---- ---- ---- 316.20 -6.40 322.60 2060 ---- ---- ---- ---- 313.70 -6.40 320.10 2065 ---- ---- ---- ---- 311.30 -6.40 317.70 2070 ---- ---- ---- ---- 308.90 -6.30 315.20 2075 ---- ---- ---- ---- 306.50 -6.30 312.80 2080 ---- ---- ---- ---- 304.20 -6.30 310.50 2085 ---- ---- ---- ---- 301.90 -6.30 308.20 2090 ---- ---- ---- ---- 299.70 -6.20 305.90 2095 ---- ---- ---- ---- 297.40 -6.20 303.60 2100 ---- ---- ---- ---- 295.20 -6.20 301.40 2105 ---- ---- ---- ---- 293.00 -6.20 299.20 2110 ---- ---- ---- ---- 290.90 -6.10 297.00 2115 ---- ---- ---- ---- 288.80 -6.00 294.80 2120 ---- ---- ---- ---- 286.70 -6.00 292.70 2125 ---- ---- ---- ---- 284.70 -6.00 290.70 2130 ---- ---- ---- ---- 282.70 -5.90 288.60 2135 ---- ---- ---- ---- 280.70 -5.90 286.60 2140 ---- ---- ---- ---- 278.70 -5.90 284.60 2145 ---- ---- ---- ---- 276.80 -5.80 282.60 2150 ---- ---- ---- ---- 274.90 -5.80 280.70 2155 ---- ---- ---- ---- 273.00 -5.80 278.80 2160 ---- ---- ---- ---- 271.10 -5.80 276.90 2165 ---- ---- ---- ---- 269.30 -5.80 275.10 2170 ---- ---- ---- ---- 267.50 -5.70 273.20 2175 ---- ---- ---- ---- 265.70 -5.70 271.40 2180 ---- ---- ---- ---- 264.00 -5.60 269.60 2185 ---- ---- ---- ---- 262.30 -5.60 267.90 2190 ---- ---- ---- ---- 260.60 -5.60 266.20 2195 ---- ---- ---- ---- 258.90 -5.60 264.50 2200 ---- ---- ---- ---- 257.20 -5.60 262.80 2205 ---- ---- ---- ---- 255.60 -5.50 261.10 2210 ---- ---- ---- ---- 254.00 -5.50 259.50 2215 ---- ---- ---- ---- 252.40 -5.50 257.90 2220 ---- ---- ---- ---- 250.90 -5.40 256.30 2225 ---- ---- ---- ---- 249.30 -5.40 254.70 2230 ---- ---- ---- ---- 247.80 -5.40 253.20 2235 ---- ---- ---- ---- 246.30 -5.30 251.60 2240 ---- ---- ---- ---- 244.80 -5.30 250.10 2245 ---- ---- ---- ---- 243.30 -5.30 248.60 2250 ---- ---- ---- ---- 241.90 -5.30 247.20 2255 ---- ---- ---- ---- 240.50 -5.20 245.70 2260 ---- ---- ---- ---- 239.00 -5.30 244.30 2265 ---- ---- ---- ---- 237.60 -5.20 242.80 2270 ---- ---- ---- ---- 236.30 -5.10 241.40 2275 ---- ---- ---- ---- 234.90 -5.20 240.10 2280 ---- ---- ---- ---- 233.60 -5.10 238.70 2285 ---- ---- ---- ---- 232.20 -5.10 237.30 2290 ---- ---- ---- ---- 230.90 -5.10 236.00 2295 ---- ---- ---- ---- 229.60 -5.00 234.60 2300 ---- ---- ---- ---- 228.30 -5.00 233.30 2305 ---- ---- ---- ---- 227.00 -5.00 232.00 2310 ---- ---- ---- ---- 225.80 -4.90 230.70 2315 ---- ---- ---- ---- 224.50 -5.00 229.50 2320 ---- ---- ---- ---- 223.30 -4.90 228.20 2325 ---- ---- ---- ---- 222.00 -4.90 226.90 2330 ---- ---- ---- ---- 220.80 -4.90 225.70 2335 ---- ---- ---- ---- 219.60 -4.80 224.40 2340 ---- ---- ---- ---- 218.40 -4.80 223.20 2345 ---- ---- ---- ---- 217.20 -4.80 222.00 2350 ---- ---- ---- ---- 216.00 -4.80 220.80 2355 ---- ---- ---- ---- 214.80 -4.80 219.60 2360 ---- ---- ---- ---- 213.70 -4.70 218.40 2365 ---- ---- ---- ---- 212.50 -4.70 217.20 2370 ---- ---- ---- ---- 211.40 -4.70 216.10 2375 ---- ---- ---- ---- 210.20 -4.70 214.90 2380 ---- ---- ---- ---- 209.10 -4.60 213.70 2385 ---- ---- ---- ---- 208.00 -4.60 212.60 2390 ---- ---- ---- ---- 206.90 -4.60 211.50 2395 ---- ---- ---- ---- 205.80 -4.50 210.30 2400 ---- ---- ---- ---- 204.70 -4.50 209.20 2405 ---- ---- ---- ---- 203.60 -4.50 208.10 2410 ---- ---- ---- ---- 202.50 -4.50 207.00 2415 ---- ---- ---- ---- 201.40 -4.50 205.90 2420 ---- ---- ---- ---- 200.40 -4.50 204.90 2425 ---- ---- ---- ---- 199.30 -4.50 203.80 2430 ---- ---- ---- ---- 198.30 -4.40 202.70 2435 ---- ---- ---- ---- 197.30 -4.40 201.70 2440 ---- ---- ---- ---- 196.30 -4.40 200.70 2450 ---- ---- ---- ---- 194.20 -4.40 198.60 2460 ---- ---- ---- ---- 192.30 -4.30 196.60 2470 ---- ---- ---- ---- 190.30 -4.30 194.60 2475 ---- ---- ---- ---- 189.40 -4.20 193.60 2480 ---- ---- ---- ---- 188.40 -4.30 192.70 2490 ---- ---- ---- ---- 186.60 -4.20 190.80 2500 ---- ---- ---- ---- 184.70 -4.20 188.90 2510 ---- ---- ---- ---- 182.90 -4.20 187.10 2520 ---- ---- ---- ---- 181.20 -4.10 185.30 2525 ---- ---- ---- ---- 180.30 -4.10 184.40 2530 ---- ---- ---- ---- 179.40 -4.10 183.50 2540 ---- ---- ---- ---- 177.80 -4.00 181.80 2550 ---- ---- ---- ---- 176.10 -4.00 180.10 2575 ---- ---- ---- ---- 172.10 -3.90 176.00 2600 ---- ---- ---- ---- 168.30 -3.80 172.10 2625 ---- ---- ---- ---- 164.60 -3.80 168.40 2650 ---- ---- ---- ---- 161.20 -3.60 164.80 2675 ---- ---- ---- ---- 157.80 -3.70 161.50 2700 ---- ---- ---- ---- 154.70 -3.50 158.20 2725 ---- ---- ---- ---- 151.70 -3.50 155.20 3500 ---- ---- ---- ---- 104.00 -2.30 106.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 915.20 -9.90 925.10 1350 ---- ---- ---- ---- 891.40 -9.90 901.30 1375 ---- ---- ---- ---- 868.00 -9.70 877.70 1400 ---- ---- ---- ---- 844.90 -9.50 854.40 1425 ---- ---- ---- ---- 822.10 -9.40 831.50 1450 ---- ---- ---- ---- 799.50 -9.30 808.80 1475 ---- ---- ---- ---- 777.30 -9.10 786.40 1500 ---- ---- ---- ---- 755.30 -9.10 764.40 1520 ---- ---- ---- ---- 737.90 -9.00 746.90 1525 ---- ---- ---- ---- 733.60 -9.00 742.60 1530 ---- ---- ---- ---- 729.30 -8.90 738.20 1540 ---- ---- ---- ---- 720.70 -8.90 729.60 1550 ---- ---- ---- ---- 712.20 -8.80 721.00 1560 ---- ---- ---- ---- 703.70 -8.80 712.50 1570 ---- ---- ---- ---- 695.30 -8.70 704.00 1575 ---- ---- ---- ---- 691.00 -8.80 699.80 1580 ---- ---- ---- ---- 686.80 -8.70 695.50 1590 ---- ---- ---- ---- 678.50 -8.60 687.10 1600 ---- ---- ---- ---- 670.20 -8.50 678.70 1610 ---- ---- ---- ---- 661.90 -8.50 670.40 1615 ---- ---- ---- ---- 657.70 -8.60 666.30 1620 ---- ---- ---- ---- 653.60 -8.50 662.10 1625 ---- ---- ---- ---- 649.50 -8.50 658.00 1630 ---- ---- ---- ---- 645.40 -8.40 653.80 1635 ---- ---- ---- ---- 641.30 -8.40 649.70 1640 ---- ---- ---- ---- 637.20 -8.40 645.60 1645 ---- ---- ---- ---- 633.10 -8.40 641.50 1650 ---- ---- ---- ---- 629.00 -8.40 637.40 1655 ---- ---- ---- ---- 625.00 -8.30 633.30 1660 ---- ---- ---- ---- 620.90 -8.40 629.30 1665 ---- ---- ---- ---- 616.90 -8.30 625.20 1670 ---- ---- ---- ---- 612.80 -8.30 621.10 1675 ---- ---- ---- ---- 608.80 -8.30 617.10 1680 ---- ---- ---- ---- 604.80 -8.20 613.00 1685 ---- ---- ---- ---- 600.80 -8.20 609.00 1690 ---- ---- ---- ---- 596.70 -8.20 604.90 1695 ---- ---- ---- ---- 592.70 -8.20 600.90 1700 ---- ---- ---- ---- 588.70 -8.20 596.90 1705 ---- ---- ---- ---- 584.70 -8.20 592.90 1710 ---- ---- ---- ---- 580.80 -8.10 588.90 1715 ---- ---- ---- ---- 576.80 -8.10 584.90 1720 ---- ---- ---- ---- 572.80 -8.10 580.90 1725 ---- ---- ---- ---- 568.80 -8.10 576.90 1730 ---- ---- ---- ---- 564.90 -8.00 572.90 1735 ---- ---- ---- ---- 560.90 -8.00 568.90 1740 ---- ---- ---- ---- 556.90 -8.00 564.90 1745 ---- ---- ---- ---- 553.00 -7.90 560.90 1750 ---- ---- ---- ---- 549.00 -8.00 557.00 1755 ---- ---- ---- ---- 545.10 -7.90 553.00 1760 ---- ---- ---- ---- 541.20 -7.90 549.10 1765 ---- ---- ---- ---- 537.20 -7.90 545.10 1770 ---- ---- ---- ---- 533.30 -7.90 541.20 1775 ---- ---- ---- ---- 529.40 -7.80 537.20 1780 ---- ---- ---- ---- 525.50 -7.80 533.30 1785 ---- ---- ---- ---- 521.60 -7.80 529.40 1790 ---- ---- ---- ---- 517.70 -7.70 525.40 1795 ---- ---- ---- ---- 513.80 -7.70 521.50 1800 ---- ---- ---- ---- 509.90 -7.70 517.60 1805 ---- ---- ---- ---- 506.10 -7.70 513.80 1810 ---- ---- ---- ---- 502.20 -7.70 509.90 1815 ---- ---- ---- ---- 498.40 -7.60 506.00 1820 ---- ---- ---- ---- 494.50 -7.70 502.20 1825 ---- ---- ---- ---- 490.70 -7.60 498.30 1830 ---- ---- ---- ---- 486.90 -7.60 494.50 1835 ---- ---- ---- ---- 483.10 -7.60 490.70 1840 ---- ---- ---- ---- 479.40 -7.50 486.90 1845 ---- ---- ---- ---- 475.60 -7.50 483.10 1850 ---- ---- ---- ---- 471.90 -7.40 479.30 1855 ---- ---- ---- ---- 468.10 -7.50 475.60 1860 ---- ---- ---- ---- 464.40 -7.50 471.90 1865 ---- ---- ---- ---- 460.70 -7.50 468.20 1870 ---- ---- ---- ---- 457.10 -7.40 464.50 1875 ---- ---- ---- ---- 453.40 -7.40 460.80 1880 ---- ---- ---- ---- 449.80 -7.40 457.20 1885 ---- ---- ---- ---- 446.20 -7.30 453.50 1890 ---- ---- ---- ---- 442.60 -7.30 449.90 1895 ---- ---- ---- ---- 439.10 -7.20 446.30 1900 ---- ---- ---- ---- 435.60 -7.20 442.80 1905 ---- ---- ---- ---- 432.10 -7.20 439.30 1910 ---- ---- ---- ---- 428.60 -7.20 435.80 1915 ---- ---- ---- ---- 425.10 -7.20 432.30 1920 ---- ---- ---- ---- 421.70 -7.20 428.90 1925 ---- ---- ---- ---- 418.30 -7.10 425.40 1930 ---- ---- ---- ---- 415.00 -7.10 422.10 1935 ---- ---- ---- ---- 411.70 -7.00 418.70 1940 ---- ---- ---- ---- 408.40 -7.00 415.40 1945 ---- ---- ---- ---- 405.10 -7.00 412.10 1950 ---- ---- ---- ---- 401.90 -7.00 408.90 1955 ---- ---- ---- ---- 398.70 -6.90 405.60 1960 ---- ---- ---- ---- 395.50 -7.00 402.50 1965 ---- ---- ---- ---- 392.40 -6.90 399.30 1970 ---- ---- ---- ---- 389.30 -6.90 396.20 1975 ---- ---- ---- ---- 386.30 -6.80 393.10 1980 ---- ---- ---- ---- 383.30 -6.80 390.10 1985 ---- ---- ---- ---- 380.30 -6.80 387.10 1990 ---- ---- ---- ---- 377.40 -6.70 384.10 1995 ---- ---- ---- ---- 374.50 -6.70 381.20 2000 ---- ---- ---- ---- 371.60 -6.70 378.30 2005 ---- ---- ---- ---- 368.80 -6.60 375.40 2010 ---- ---- ---- ---- 366.00 -6.60 372.60 2015 ---- ---- ---- ---- 363.20 -6.60 369.80 2020 ---- ---- ---- ---- 360.50 -6.60 367.10 2025 ---- ---- ---- ---- 357.80 -6.50 364.30 2030 ---- ---- ---- ---- 355.10 -6.50 361.60 2035 ---- ---- ---- ---- 352.50 -6.50 359.00 2040 ---- ---- ---- ---- 349.90 -6.50 356.40 2045 ---- ---- ---- ---- 347.30 -6.50 353.80 2050 ---- ---- ---- ---- 344.80 -6.40 351.20 2055 ---- ---- ---- ---- 342.30 -6.40 348.70 2060 ---- ---- ---- ---- 339.90 -6.30 346.20 2065 ---- ---- ---- ---- 337.40 -6.40 343.80 2070 ---- ---- ---- ---- 335.00 -6.30 341.30 2075 ---- ---- ---- ---- 332.70 -6.30 339.00 2080 ---- ---- ---- ---- 330.40 -6.20 336.60 2085 ---- ---- ---- ---- 328.10 -6.20 334.30 2090 ---- ---- ---- ---- 325.80 -6.20 332.00 2095 ---- ---- ---- ---- 323.60 -6.10 329.70 2100 ---- ---- ---- ---- 321.40 -6.10 327.50 2105 ---- ---- ---- ---- 319.20 -6.10 325.30 2110 ---- ---- ---- ---- 317.10 -6.00 323.10 2115 ---- ---- ---- ---- 315.00 -6.00 321.00 2120 ---- ---- ---- ---- 312.90 -6.00 318.90 2125 ---- ---- ---- ---- 310.80 -6.00 316.80 2130 ---- ---- ---- ---- 308.80 -6.00 314.80 2135 ---- ---- ---- ---- 306.80 -6.00 312.80 2140 ---- ---- ---- ---- 304.90 -5.90 310.80 2145 ---- ---- ---- ---- 302.90 -5.90 308.80 2150 ---- ---- ---- ---- 301.00 -5.90 306.90 2155 ---- ---- ---- ---- 299.20 -5.80 305.00 2160 ---- ---- ---- ---- 297.30 -5.80 303.10 2165 ---- ---- ---- ---- 295.50 -5.80 301.30 2170 ---- ---- ---- ---- 293.70 -5.70 299.40 2175 ---- ---- ---- ---- 291.90 -5.70 297.60 2180 ---- ---- ---- ---- 290.20 -5.70 295.90 2185 ---- ---- ---- ---- 288.50 -5.60 294.10 2190 ---- ---- ---- ---- 286.80 -5.60 292.40 2195 ---- ---- ---- ---- 285.10 -5.60 290.70 2200 ---- ---- ---- ---- 283.50 -5.50 289.00 2205 ---- ---- ---- ---- 281.80 -5.60 287.40 2210 ---- ---- ---- ---- 280.20 -5.60 285.80 2215 ---- ---- ---- ---- 278.70 -5.50 284.20 2220 ---- ---- ---- ---- 277.10 -5.50 282.60 2225 ---- ---- ---- ---- 275.60 -5.50 281.10 2230 ---- ---- ---- ---- 274.10 -5.40 279.50 2235 ---- ---- ---- ---- 272.60 -5.40 278.00 2240 ---- ---- ---- ---- 271.10 -5.40 276.50 2245 ---- ---- ---- ---- 269.70 -5.40 275.10 2250 ---- ---- ---- ---- 268.30 -5.30 273.60 2255 ---- ---- ---- ---- 266.90 -5.30 272.20 2260 ---- ---- ---- ---- 265.50 -5.30 270.80 2265 ---- ---- ---- ---- 264.10 -5.30 269.40 2270 ---- ---- ---- ---- 262.80 -5.20 268.00 2275 ---- ---- ---- ---- 261.50 -5.20 266.70 2280 ---- ---- ---- ---- 260.20 -5.10 265.30 2285 ---- ---- ---- ---- 258.90 -5.10 264.00 2290 ---- ---- ---- ---- 257.60 -5.10 262.70 2295 ---- ---- ---- ---- 256.30 -5.10 261.40 2300 ---- ---- ---- ---- 255.10 -5.10 260.20 2305 ---- ---- ---- ---- 253.90 -5.00 258.90 2310 ---- ---- ---- ---- 252.60 -5.10 257.70 2315 ---- ---- ---- ---- 251.40 -5.10 256.50 2320 ---- ---- ---- ---- 250.30 -5.00 255.30 2325 ---- ---- ---- ---- 249.10 -5.00 254.10 2330 ---- ---- ---- ---- 247.90 -5.00 252.90 2335 ---- ---- ---- ---- 246.80 -4.90 251.70 2340 ---- ---- ---- ---- 245.70 -4.90 250.60 2345 ---- ---- ---- ---- 244.50 -4.90 249.40 2350 ---- ---- ---- ---- 243.40 -4.90 248.30 2355 ---- ---- ---- ---- 242.30 -4.90 247.20 2360 ---- ---- ---- ---- 241.30 -4.80 246.10 2365 ---- ---- ---- ---- 240.20 -4.80 245.00 2370 ---- ---- ---- ---- 239.10 -4.80 243.90 2375 ---- ---- ---- ---- 238.10 -4.80 242.90 2380 ---- ---- ---- ---- 237.00 -4.80 241.80 2385 ---- ---- ---- ---- 236.00 -4.70 240.70 2390 ---- ---- ---- ---- 235.00 -4.70 239.70 2395 ---- ---- ---- ---- 234.00 -4.70 238.70 2400 ---- ---- ---- ---- 233.00 -4.70 237.70 2405 ---- ---- ---- ---- 232.00 -4.70 236.70 2410 ---- ---- ---- ---- 231.00 -4.70 235.70 2415 ---- ---- ---- ---- 230.00 -4.70 234.70 2420 ---- ---- ---- ---- 229.10 -4.60 233.70 2425 ---- ---- ---- ---- 228.10 -4.60 232.70 2430 ---- ---- ---- ---- 227.20 -4.60 231.80 2435 ---- ---- ---- ---- 226.30 -4.50 230.80 2440 ---- ---- ---- ---- 225.40 -4.50 229.90 2445 ---- ---- ---- ---- 224.40 -4.60 229.00 2450 ---- ---- ---- ---- 223.50 -4.60 228.10 2455 ---- ---- ---- ---- 222.70 -4.40 227.10 2460 ---- ---- ---- ---- 221.80 -4.40 226.20 2470 ---- ---- ---- ---- 220.00 -4.50 224.50 2475 ---- ---- ---- ---- 219.20 -4.40 223.60 2480 ---- ---- ---- ---- 218.30 -4.40 222.70 2490 ---- ---- ---- ---- 216.70 -4.40 221.10 2500 ---- ---- ---- ---- 215.10 -4.30 219.40 2510 ---- ---- ---- ---- 213.50 -4.30 217.80 2520 ---- ---- ---- ---- 211.90 -4.30 216.20 2525 ---- ---- ---- ---- 211.10 -4.30 215.40 2530 ---- ---- ---- ---- 210.40 -4.20 214.60 2540 ---- ---- ---- ---- 208.90 -4.20 213.10 2550 ---- ---- ---- ---- 207.40 -4.20 211.60 2575 ---- ---- ---- ---- 203.90 -4.10 208.00 2600 ---- ---- ---- ---- 200.50 -4.00 204.50 2625 ---- ---- ---- ---- 197.30 -4.00 201.30 2650 ---- ---- ---- ---- 194.30 -3.90 198.20 2675 ---- ---- ---- ---- 191.40 -3.90 195.30 2700 ---- ---- ---- ---- 188.70 -3.80 192.50 2725 ---- ---- ---- ---- 186.10 -3.70 189.80 2750 ---- ---- ---- ---- 183.70 -3.60 187.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 922.70 -9.40 932.10 1375 ---- ---- ---- ---- 900.00 -9.30 909.30 1400 ---- ---- ---- ---- 877.50 -9.20 886.70 1425 ---- ---- ---- ---- 855.10 -9.10 864.20 1450 ---- ---- ---- ---- 833.00 -9.00 842.00 1475 ---- ---- ---- ---- 811.10 -8.90 820.00 1500 ---- ---- ---- ---- 789.30 -8.80 798.10 1525 ---- ---- ---- ---- 767.80 -8.70 776.50 1530 ---- ---- ---- ---- 763.50 -8.70 772.20 1540 ---- ---- ---- ---- 754.90 -8.70 763.60 1550 ---- ---- ---- ---- 746.40 -8.60 755.00 1560 ---- ---- ---- ---- 737.90 -8.60 746.50 1570 ---- ---- ---- ---- 729.40 -8.60 738.00 1575 ---- ---- ---- ---- 725.20 -8.50 733.70 1580 ---- ---- ---- ---- 721.00 -8.50 729.50 1590 ---- ---- ---- ---- 712.60 -8.50 721.10 1600 ---- ---- ---- ---- 704.20 -8.40 712.60 1610 ---- ---- ---- ---- 695.90 -8.30 704.20 1620 ---- ---- ---- ---- 687.50 -8.40 695.90 1625 ---- ---- ---- ---- 683.40 -8.30 691.70 1630 ---- ---- ---- ---- 679.20 -8.40 687.60 1635 ---- ---- ---- ---- 675.10 -8.30 683.40 1640 ---- ---- ---- ---- 671.00 -8.30 679.30 1645 ---- ---- ---- ---- 666.90 -8.20 675.10 1650 ---- ---- ---- ---- 662.80 -8.20 671.00 1655 ---- ---- ---- ---- 658.60 -8.30 666.90 1660 ---- ---- ---- ---- 654.60 -8.10 662.70 1665 ---- ---- ---- ---- 650.50 -8.10 658.60 1670 ---- ---- ---- ---- 646.40 -8.10 654.50 1675 ---- ---- ---- ---- 642.30 -8.10 650.40 1680 ---- ---- ---- ---- 638.20 -8.20 646.40 1685 ---- ---- ---- ---- 634.20 -8.10 642.30 1690 ---- ---- ---- ---- 630.10 -8.10 638.20 1695 ---- ---- ---- ---- 626.10 -8.00 634.10 1700 ---- ---- ---- ---- 622.00 -8.10 630.10 1705 ---- ---- ---- ---- 618.00 -8.00 626.00 1710 ---- ---- ---- ---- 614.00 -8.00 622.00 1715 ---- ---- ---- ---- 610.00 -8.00 618.00 1720 ---- ---- ---- ---- 606.00 -7.90 613.90 1725 ---- ---- ---- ---- 602.00 -7.90 609.90 1730 ---- ---- ---- ---- 598.00 -7.90 605.90 1735 ---- ---- ---- ---- 594.00 -7.90 601.90 1740 ---- ---- ---- ---- 590.00 -7.90 597.90 1745 ---- ---- ---- ---- 586.00 -7.90 593.90 1750 ---- ---- ---- ---- 582.10 -7.80 589.90 1755 ---- ---- ---- ---- 578.10 -7.80 585.90 1760 ---- ---- ---- ---- 574.20 -7.80 582.00 1765 ---- ---- ---- ---- 570.20 -7.80 578.00 1770 ---- ---- ---- ---- 566.30 -7.80 574.10 1775 ---- ---- ---- ---- 562.40 -7.70 570.10 1780 ---- ---- ---- ---- 558.50 -7.70 566.20 1785 ---- ---- ---- ---- 554.60 -7.70 562.30 1790 ---- ---- ---- ---- 550.70 -7.60 558.30 1795 ---- ---- ---- ---- 546.80 -7.60 554.40 1800 ---- ---- ---- ---- 542.90 -7.60 550.50 1805 ---- ---- ---- ---- 539.00 -7.60 546.60 1810 ---- ---- ---- ---- 535.20 -7.60 542.80 1815 ---- ---- ---- ---- 531.30 -7.60 538.90 1820 ---- ---- ---- ---- 527.50 -7.60 535.10 1825 ---- ---- ---- ---- 523.70 -7.50 531.20 1830 ---- ---- ---- ---- 519.90 -7.50 527.40 1835 ---- ---- ---- ---- 516.10 -7.50 523.60 1840 ---- ---- ---- ---- 512.30 -7.50 519.80 1845 ---- ---- ---- ---- 508.50 -7.50 516.00 1850 ---- ---- ---- ---- 504.80 -7.40 512.20 1855 ---- ---- ---- ---- 501.10 -7.40 508.50 1860 ---- ---- ---- ---- 497.30 -7.40 504.70 1865 ---- ---- ---- ---- 493.60 -7.40 501.00 1870 ---- ---- ---- ---- 490.00 -7.30 497.30 1875 ---- ---- ---- ---- 486.30 -7.30 493.60 1880 ---- ---- ---- ---- 482.70 -7.30 490.00 1885 ---- ---- ---- ---- 479.10 -7.20 486.30 1890 ---- ---- ---- ---- 475.50 -7.20 482.70 1895 ---- ---- ---- ---- 471.90 -7.20 479.10 1900 ---- ---- ---- ---- 468.30 -7.20 475.50 1905 ---- ---- ---- ---- 464.80 -7.20 472.00 1910 ---- ---- ---- ---- 461.30 -7.10 468.40 1915 ---- ---- ---- ---- 457.80 -7.10 464.90 1920 ---- ---- ---- ---- 454.40 -7.10 461.50 1925 ---- ---- ---- ---- 450.90 -7.10 458.00 1930 ---- ---- ---- ---- 447.50 -7.10 454.60 1935 ---- ---- ---- ---- 444.10 -7.10 451.20 1940 ---- ---- ---- ---- 440.80 -7.00 447.80 1945 ---- ---- ---- ---- 437.50 -7.00 444.50 1950 ---- ---- ---- ---- 434.20 -7.00 441.20 1955 ---- ---- ---- ---- 430.90 -7.00 437.90 1960 ---- ---- ---- ---- 427.70 -6.90 434.60 1965 ---- ---- ---- ---- 424.50 -6.90 431.40 1970 ---- ---- ---- ---- 421.40 -6.80 428.20 1975 ---- ---- ---- ---- 418.20 -6.90 425.10 1980 ---- ---- ---- ---- 415.10 -6.90 422.00 1985 ---- ---- ---- ---- 412.10 -6.80 418.90 1990 ---- ---- ---- ---- 409.10 -6.70 415.80 1995 ---- ---- ---- ---- 406.10 -6.70 412.80 2000 ---- ---- ---- ---- 403.10 -6.70 409.80 2005 ---- ---- ---- ---- 400.20 -6.70 406.90 2010 ---- ---- ---- ---- 397.30 -6.70 404.00 2015 ---- ---- ---- ---- 394.50 -6.60 401.10 2020 ---- ---- ---- ---- 391.60 -6.70 398.30 2025 ---- ---- ---- ---- 388.90 -6.50 395.40 2030 ---- ---- ---- ---- 386.10 -6.60 392.70 2035 ---- ---- ---- ---- 383.40 -6.50 389.90 2040 ---- ---- ---- ---- 380.70 -6.50 387.20 2045 ---- ---- ---- ---- 378.10 -6.50 384.60 2050 ---- ---- ---- ---- 375.50 -6.40 381.90 2055 ---- ---- ---- ---- 372.90 -6.40 379.30 2060 ---- ---- ---- ---- 370.40 -6.40 376.80 2065 ---- ---- ---- ---- 367.80 -6.40 374.20 2070 ---- ---- ---- ---- 365.40 -6.30 371.70 2075 ---- ---- ---- ---- 362.90 -6.40 369.30 2080 ---- ---- ---- ---- 360.50 -6.30 366.80 2085 ---- ---- ---- ---- 358.20 -6.20 364.40 2090 ---- ---- ---- ---- 355.80 -6.30 362.10 2095 ---- ---- ---- ---- 353.50 -6.20 359.70 2100 ---- ---- ---- ---- 351.20 -6.20 357.40 2105 ---- ---- ---- ---- 349.00 -6.20 355.20 2110 ---- ---- ---- ---- 346.80 -6.10 352.90 2115 ---- ---- ---- ---- 344.60 -6.10 350.70 2120 ---- ---- ---- ---- 342.50 -6.10 348.60 2125 ---- ---- ---- ---- 340.40 -6.00 346.40 2130 ---- ---- ---- ---- 338.30 -6.00 344.30 2135 ---- ---- ---- ---- 336.20 -6.00 342.20 2140 ---- ---- ---- ---- 334.20 -6.00 340.20 2145 ---- ---- ---- ---- 332.20 -6.00 338.20 2150 ---- ---- ---- ---- 330.30 -5.90 336.20 2155 ---- ---- ---- ---- 328.40 -5.90 334.30 2160 ---- ---- ---- ---- 326.50 -5.80 332.30 2165 ---- ---- ---- ---- 324.60 -5.90 330.50 2170 ---- ---- ---- ---- 322.80 -5.80 328.60 2175 ---- ---- ---- ---- 321.00 -5.80 326.80 2180 ---- ---- ---- ---- 319.20 -5.80 325.00 2185 ---- ---- ---- ---- 317.40 -5.80 323.20 2190 ---- ---- ---- ---- 315.70 -5.70 321.40 2195 ---- ---- ---- ---- 314.00 -5.70 319.70 2200 ---- ---- ---- ---- 312.40 -5.60 318.00 2205 ---- ---- ---- ---- 310.70 -5.70 316.40 2210 ---- ---- ---- ---- 309.10 -5.60 314.70 2215 ---- ---- ---- ---- 307.50 -5.60 313.10 2220 ---- ---- ---- ---- 306.00 -5.50 311.50 2225 ---- ---- ---- ---- 304.40 -5.60 310.00 2230 ---- ---- ---- ---- 302.90 -5.50 308.40 2235 ---- ---- ---- ---- 301.40 -5.50 306.90 2240 ---- ---- ---- ---- 299.90 -5.50 305.40 2245 ---- ---- ---- ---- 298.50 -5.40 303.90 2250 ---- ---- ---- ---- 297.00 -5.50 302.50 2255 ---- ---- ---- ---- 295.60 -5.40 301.00 2260 ---- ---- ---- ---- 294.20 -5.40 299.60 2265 ---- ---- ---- ---- 292.90 -5.30 298.20 2270 ---- ---- ---- ---- 291.50 -5.40 296.90 2275 ---- ---- ---- ---- 290.20 -5.30 295.50 2280 ---- ---- ---- ---- 288.90 -5.30 294.20 2285 ---- ---- ---- ---- 287.60 -5.20 292.80 2290 ---- ---- ---- ---- 286.30 -5.20 291.50 2295 ---- ---- ---- ---- 285.00 -5.30 290.30 2300 ---- ---- ---- ---- 283.80 -5.20 289.00 2305 ---- ---- ---- ---- 282.50 -5.20 287.70 2310 ---- ---- ---- ---- 281.30 -5.20 286.50 2315 ---- ---- ---- ---- 280.10 -5.20 285.30 2320 ---- ---- ---- ---- 278.90 -5.20 284.10 2325 ---- ---- ---- ---- 277.70 -5.20 282.90 2330 ---- ---- ---- ---- 276.60 -5.10 281.70 2335 ---- ---- ---- ---- 275.40 -5.10 280.50 2340 ---- ---- ---- ---- 274.30 -5.00 279.30 2345 ---- ---- ---- ---- 273.10 -5.10 278.20 2350 ---- ---- ---- ---- 272.00 -5.00 277.00 2355 ---- ---- ---- ---- 270.90 -5.00 275.90 2360 ---- ---- ---- ---- 269.80 -5.00 274.80 2365 ---- ---- ---- ---- 268.70 -5.00 273.70 2370 ---- ---- ---- ---- 267.60 -4.90 272.50 2375 ---- ---- ---- ---- 266.50 -4.90 271.40 2380 ---- ---- ---- ---- 265.40 -4.90 270.30 2385 ---- ---- ---- ---- 264.40 -4.90 269.30 2390 ---- ---- ---- ---- 263.30 -4.90 268.20 2395 ---- ---- ---- ---- 262.30 -4.80 267.10 2400 ---- ---- ---- ---- 261.20 -4.80 266.00 2405 ---- ---- ---- ---- 260.20 -4.80 265.00 2410 ---- ---- ---- ---- 259.10 -4.80 263.90 2415 ---- ---- ---- ---- 258.10 -4.80 262.90 2420 ---- ---- ---- ---- 257.10 -4.80 261.90 2425 ---- ---- ---- ---- 256.10 -4.70 260.80 2430 ---- ---- ---- ---- 255.10 -4.70 259.80 2435 ---- ---- ---- ---- 254.10 -4.70 258.80 2440 ---- ---- ---- ---- 253.10 -4.70 257.80 2445 ---- ---- ---- ---- 252.10 -4.70 256.80 2450 ---- ---- ---- ---- 251.20 -4.60 255.80 2455 ---- ---- ---- ---- 250.20 -4.60 254.80 2460 ---- ---- ---- ---- 249.20 -4.70 253.90 2465 ---- ---- ---- ---- 248.30 -4.60 252.90 2470 ---- ---- ---- ---- 247.30 -4.60 251.90 2475 ---- ---- ---- ---- 246.40 -4.60 251.00 2480 ---- ---- ---- ---- 245.50 -4.50 250.00 2490 ---- ---- ---- ---- 243.60 -4.60 248.20 2500 ---- ---- ---- ---- 241.80 -4.50 246.30 2510 ---- ---- ---- ---- 240.10 -4.40 244.50 2520 ---- ---- ---- ---- 238.30 -4.50 242.80 2525 ---- ---- ---- ---- 237.50 -4.40 241.90 2530 ---- ---- ---- ---- 236.60 -4.40 241.00 2540 ---- ---- ---- ---- 234.90 -4.40 239.30 2550 ---- ---- ---- ---- 233.30 -4.30 237.60 2560 ---- ---- ---- ---- 231.70 -4.30 236.00 2570 ---- ---- ---- ---- 230.10 -4.30 234.40 2575 ---- ---- ---- ---- 229.30 -4.30 233.60 2580 ---- ---- ---- ---- 228.50 -4.30 232.80 2600 ---- ---- ---- ---- 225.50 -4.20 229.70 2625 ---- ---- ---- ---- 221.90 -4.10 226.00 2650 ---- ---- ---- ---- 218.40 -4.10 222.50 2675 ---- ---- ---- ---- 215.10 -4.00 219.10 2700 ---- ---- ---- ---- 212.00 -3.90 215.90 2725 ---- ---- ---- ---- 209.00 -3.80 212.80 2750 ---- ---- ---- ---- 206.10 -3.80 209.90 2775 ---- ---- ---- ---- 203.40 -3.70 207.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 935.60 -9.50 945.10 1375 ---- ---- ---- ---- 913.10 -9.30 922.40 1400 ---- ---- ---- ---- 890.80 -9.30 900.10 1425 ---- ---- ---- ---- 868.80 -9.20 878.00 1450 ---- ---- ---- ---- 847.10 -9.10 856.20 1475 ---- ---- ---- ---- 825.70 -8.90 834.60 1500 ---- ---- ---- ---- 804.50 -8.80 813.30 1525 ---- ---- ---- ---- 783.60 -8.70 792.30 1550 ---- ---- ---- ---- 762.90 -8.60 771.50 1560 ---- ---- ---- ---- 754.70 -8.50 763.20 1570 ---- ---- ---- ---- 746.50 -8.50 755.00 1575 ---- ---- ---- ---- 742.50 -8.50 751.00 1580 ---- ---- ---- ---- 738.40 -8.50 746.90 1590 ---- ---- ---- ---- 730.30 -8.50 738.80 1600 ---- ---- ---- ---- 722.30 -8.40 730.70 1610 ---- ---- ---- ---- 714.30 -8.30 722.60 1620 ---- ---- ---- ---- 706.30 -8.30 714.60 1625 ---- ---- ---- ---- 702.30 -8.30 710.60 1630 ---- ---- ---- ---- 698.40 -8.20 706.60 1640 ---- ---- ---- ---- 690.40 -8.30 698.70 1650 ---- ---- ---- ---- 682.60 -8.10 690.70 1655 ---- ---- ---- ---- 678.60 -8.20 686.80 1660 ---- ---- ---- ---- 674.70 -8.20 682.90 1665 ---- ---- ---- ---- 670.80 -8.10 678.90 1670 ---- ---- ---- ---- 666.90 -8.10 675.00 1675 ---- ---- ---- ---- 663.00 -8.10 671.10 1680 ---- ---- ---- ---- 659.10 -8.10 667.20 1685 ---- ---- ---- ---- 655.20 -8.10 663.30 1690 ---- ---- ---- ---- 651.30 -8.10 659.40 1695 ---- ---- ---- ---- 647.50 -8.00 655.50 1700 ---- ---- ---- ---- 643.60 -8.00 651.60 1705 ---- ---- ---- ---- 639.70 -8.00 647.70 1710 ---- ---- ---- ---- 635.90 -7.90 643.80 1715 ---- ---- ---- ---- 632.00 -8.00 640.00 1720 ---- ---- ---- ---- 628.20 -7.90 636.10 1725 ---- ---- ---- ---- 624.30 -7.90 632.20 1730 ---- ---- ---- ---- 620.50 -7.90 628.40 1735 ---- ---- ---- ---- 616.70 -7.80 624.50 1740 ---- ---- ---- ---- 612.90 -7.80 620.70 1745 ---- ---- ---- ---- 609.00 -7.80 616.80 1750 ---- ---- ---- ---- 605.20 -7.80 613.00 1755 ---- ---- ---- ---- 601.40 -7.70 609.10 1760 ---- ---- ---- ---- 597.60 -7.70 605.30 1765 ---- ---- ---- ---- 593.80 -7.70 601.50 1770 ---- ---- ---- ---- 590.00 -7.70 597.70 1775 ---- ---- ---- ---- 586.20 -7.60 593.80 1780 ---- ---- ---- ---- 582.30 -7.70 590.00 1785 ---- ---- ---- ---- 578.50 -7.70 586.20 1790 ---- ---- ---- ---- 574.70 -7.70 582.40 1795 ---- ---- ---- ---- 571.00 -7.50 578.50 1800 ---- ---- ---- ---- 567.20 -7.50 574.70 1805 ---- ---- ---- ---- 563.40 -7.50 570.90 1810 ---- ---- ---- ---- 559.60 -7.50 567.10 1815 ---- ---- ---- ---- 555.80 -7.50 563.30 1820 ---- ---- ---- ---- 552.00 -7.50 559.50 1825 ---- ---- ---- ---- 548.30 -7.40 555.70 1830 ---- ---- ---- ---- 544.50 -7.50 552.00 1835 ---- ---- ---- ---- 540.70 -7.50 548.20 1840 ---- ---- ---- ---- 537.00 -7.40 544.40 1845 ---- ---- ---- ---- 533.30 -7.40 540.70 1850 ---- ---- ---- ---- 529.50 -7.40 536.90 1855 ---- ---- ---- ---- 525.80 -7.40 533.20 1860 ---- ---- ---- ---- 522.10 -7.40 529.50 1865 ---- ---- ---- ---- 518.40 -7.30 525.70 1870 ---- ---- ---- ---- 514.80 -7.20 522.00 1875 ---- ---- ---- ---- 511.10 -7.30 518.40 1880 ---- ---- ---- ---- 507.40 -7.30 514.70 1885 ---- ---- ---- ---- 503.80 -7.20 511.00 1890 ---- ---- ---- ---- 500.20 -7.20 507.40 1895 ---- ---- ---- ---- 496.60 -7.20 503.80 1900 ---- ---- ---- ---- 493.00 -7.20 500.20 1905 ---- ---- ---- ---- 489.40 -7.20 496.60 1910 ---- ---- ---- ---- 485.90 -7.10 493.00 1915 ---- ---- ---- ---- 482.40 -7.10 489.50 1920 ---- ---- ---- ---- 478.90 -7.10 486.00 1925 ---- ---- ---- ---- 475.40 -7.10 482.50 1930 ---- ---- ---- ---- 472.00 -7.00 479.00 1935 ---- ---- ---- ---- 468.50 -7.00 475.50 1940 ---- ---- ---- ---- 465.10 -7.00 472.10 1945 ---- ---- ---- ---- 461.80 -6.90 468.70 1950 ---- ---- ---- ---- 458.40 -7.00 465.40 1955 ---- ---- ---- ---- 455.10 -6.90 462.00 1960 ---- ---- ---- ---- 451.80 -6.90 458.70 1965 ---- ---- ---- ---- 448.60 -6.80 455.40 1970 ---- ---- ---- ---- 445.40 -6.80 452.20 1975 ---- ---- ---- ---- 442.20 -6.80 449.00 1980 ---- ---- ---- ---- 439.00 -6.80 445.80 1985 ---- ---- ---- ---- 435.90 -6.80 442.70 1990 ---- ---- ---- ---- 432.80 -6.80 439.60 1995 ---- ---- ---- ---- 429.80 -6.70 436.50 2000 ---- ---- ---- ---- 426.80 -6.70 433.50 2005 ---- ---- ---- ---- 423.80 -6.70 430.50 2010 ---- ---- ---- ---- 420.90 -6.60 427.50 2015 ---- ---- ---- ---- 418.00 -6.60 424.60 2020 ---- ---- ---- ---- 415.10 -6.60 421.70 2025 ---- ---- ---- ---- 412.30 -6.60 418.90 2030 ---- ---- ---- ---- 409.50 -6.60 416.10 2035 ---- ---- ---- ---- 406.80 -6.50 413.30 2040 ---- ---- ---- ---- 404.10 -6.50 410.60 2045 ---- ---- ---- ---- 401.40 -6.50 407.90 2050 ---- ---- ---- ---- 398.80 -6.40 405.20 2055 ---- ---- ---- ---- 396.20 -6.40 402.60 2060 ---- ---- ---- ---- 393.60 -6.40 400.00 2065 ---- ---- ---- ---- 391.10 -6.30 397.40 2070 ---- ---- ---- ---- 388.60 -6.30 394.90 2075 ---- ---- ---- ---- 386.10 -6.30 392.40 2080 ---- ---- ---- ---- 383.70 -6.30 390.00 2085 ---- ---- ---- ---- 381.30 -6.30 387.60 2090 ---- ---- ---- ---- 378.90 -6.30 385.20 2095 ---- ---- ---- ---- 376.60 -6.20 382.80 2100 ---- ---- ---- ---- 374.30 -6.20 380.50 2105 ---- ---- ---- ---- 372.10 -6.10 378.20 2110 ---- ---- ---- ---- 369.80 -6.20 376.00 2115 ---- ---- ---- ---- 367.60 -6.20 373.80 2120 ---- ---- ---- ---- 365.50 -6.10 371.60 2125 ---- ---- ---- ---- 363.40 -6.10 369.50 2130 ---- ---- ---- ---- 361.30 -6.00 367.30 2135 ---- ---- ---- ---- 359.20 -6.00 365.20 2140 ---- ---- ---- ---- 357.20 -6.00 363.20 2145 ---- ---- ---- ---- 355.20 -6.00 361.20 2150 ---- ---- ---- ---- 353.20 -6.00 359.20 2155 ---- ---- ---- ---- 351.30 -5.90 357.20 2160 ---- ---- ---- ---- 349.40 -5.90 355.30 2165 ---- ---- ---- ---- 347.50 -5.90 353.40 2170 ---- ---- ---- ---- 345.70 -5.80 351.50 2175 ---- ---- ---- ---- 343.80 -5.90 349.70 2180 ---- ---- ---- ---- 342.00 -5.90 347.90 2185 ---- ---- ---- ---- 340.30 -5.80 346.10 2190 ---- ---- ---- ---- 338.50 -5.80 344.30 2195 ---- ---- ---- ---- 336.80 -5.80 342.60 2200 ---- ---- ---- ---- 335.20 -5.70 340.90 2205 ---- ---- ---- ---- 333.50 -5.70 339.20 2210 ---- ---- ---- ---- 331.90 -5.60 337.50 2215 ---- ---- ---- ---- 330.30 -5.60 335.90 2220 ---- ---- ---- ---- 328.70 -5.60 334.30 2225 ---- ---- ---- ---- 327.10 -5.60 332.70 2230 ---- ---- ---- ---- 325.60 -5.60 331.20 2235 ---- ---- ---- ---- 324.10 -5.60 329.70 2240 ---- ---- ---- ---- 322.60 -5.60 328.20 2245 ---- ---- ---- ---- 321.20 -5.50 326.70 2250 ---- ---- ---- ---- 319.70 -5.50 325.20 2255 ---- ---- ---- ---- 318.30 -5.50 323.80 2260 ---- ---- ---- ---- 316.90 -5.50 322.40 2265 ---- ---- ---- ---- 315.60 -5.40 321.00 2270 ---- ---- ---- ---- 314.20 -5.40 319.60 2275 ---- ---- ---- ---- 312.90 -5.40 318.30 2280 ---- ---- ---- ---- 311.60 -5.40 317.00 2285 ---- ---- ---- ---- 310.30 -5.40 315.70 2290 ---- ---- ---- ---- 309.00 -5.40 314.40 2295 ---- ---- ---- ---- 307.80 -5.30 313.10 2300 ---- ---- ---- ---- 306.60 -5.20 311.80 2305 ---- ---- ---- ---- 305.30 -5.30 310.60 2310 ---- ---- ---- ---- 304.10 -5.30 309.40 2315 ---- ---- ---- ---- 303.00 -5.20 308.20 2320 ---- ---- ---- ---- 301.80 -5.20 307.00 2325 ---- ---- ---- ---- 300.70 -5.20 305.90 2330 ---- ---- ---- ---- 299.50 -5.20 304.70 2335 ---- ---- ---- ---- 298.40 -5.20 303.60 2340 ---- ---- ---- ---- 297.30 -5.20 302.50 2345 ---- ---- ---- ---- 296.20 -5.20 301.40 2350 ---- ---- ---- ---- 295.20 -5.10 300.30 2355 ---- ---- ---- ---- 294.10 -5.10 299.20 2360 ---- ---- ---- ---- 293.10 -5.00 298.10 2365 ---- ---- ---- ---- 292.00 -5.10 297.10 2370 ---- ---- ---- ---- 291.00 -5.10 296.10 2375 ---- ---- ---- ---- 290.00 -5.00 295.00 2380 ---- ---- ---- ---- 289.00 -5.00 294.00 2385 ---- ---- ---- ---- 288.00 -5.00 293.00 2390 ---- ---- ---- ---- 287.10 -4.90 292.00 2395 ---- ---- ---- ---- 286.10 -4.90 291.00 2400 ---- ---- ---- ---- 285.10 -5.00 290.10 2405 ---- ---- ---- ---- 284.20 -4.90 289.10 2410 ---- ---- ---- ---- 283.30 -4.80 288.10 2415 ---- ---- ---- ---- 282.30 -4.90 287.20 2420 ---- ---- ---- ---- 281.40 -4.90 286.30 2425 ---- ---- ---- ---- 280.50 -4.90 285.40 2430 ---- ---- ---- ---- 279.60 -4.80 284.40 2435 ---- ---- ---- ---- 278.70 -4.80 283.50 2440 ---- ---- ---- ---- 277.80 -4.80 282.60 2445 ---- ---- ---- ---- 277.00 -4.80 281.80 2450 ---- ---- ---- ---- 276.10 -4.80 280.90 2455 ---- ---- ---- ---- 275.30 -4.70 280.00 2460 ---- ---- ---- ---- 274.40 -4.80 279.20 2465 ---- ---- ---- ---- 273.60 -4.70 278.30 2470 ---- ---- ---- ---- 272.80 -4.70 277.50 2475 ---- ---- ---- ---- 272.00 -4.60 276.60 2480 ---- ---- ---- ---- 271.10 -4.70 275.80 2485 ---- ---- ---- ---- 270.30 -4.70 275.00 2490 ---- ---- ---- ---- 269.60 -4.60 274.20 2495 ---- ---- ---- ---- 268.80 -4.60 273.40 2500 ---- ---- ---- ---- 268.00 -4.60 272.60 2510 ---- ---- ---- ---- 266.50 -4.60 271.10 2520 ---- ---- ---- ---- 265.00 -4.50 269.50 2525 ---- ---- ---- ---- 264.30 -4.50 268.80 2530 ---- ---- ---- ---- 263.50 -4.60 268.10 2540 ---- ---- ---- ---- 262.10 -4.50 266.60 2550 ---- ---- ---- ---- 260.70 -4.50 265.20 2560 ---- ---- ---- ---- 259.30 -4.50 263.80 2570 ---- ---- ---- ---- 258.00 -4.40 262.40 2575 ---- ---- ---- ---- 257.30 -4.40 261.70 2580 ---- ---- ---- ---- 256.70 -4.40 261.10 2590 ---- ---- ---- ---- 255.40 -4.40 259.80 2600 ---- ---- ---- ---- 254.10 -4.40 258.50 2625 ---- ---- ---- ---- 251.10 -4.30 255.40 2650 ---- ---- ---- ---- 248.30 -4.20 252.50 2675 ---- ---- ---- ---- 245.50 -4.20 249.70 2700 ---- ---- ---- ---- 243.00 -4.10 247.10 2725 ---- ---- ---- ---- 240.50 -4.10 244.60 2750 ---- ---- ---- ---- 238.30 -4.00 242.30 2775 ---- ---- ---- ---- 236.10 -4.00 240.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 938.40 -9.20 947.60 1400 ---- ---- ---- ---- 916.40 -9.20 925.60 1425 ---- ---- ---- ---- 894.80 -9.00 903.80 1450 ---- ---- ---- ---- 873.40 -8.90 882.30 1475 ---- ---- ---- ---- 852.20 -8.80 861.00 1500 ---- ---- ---- ---- 831.30 -8.70 840.00 1525 ---- ---- ---- ---- 810.60 -8.60 819.20 1550 ---- ---- ---- ---- 790.20 -8.50 798.70 1570 ---- ---- ---- ---- 774.00 -8.50 782.50 1575 ---- ---- ---- ---- 770.00 -8.40 778.40 1580 ---- ---- ---- ---- 766.00 -8.40 774.40 1590 ---- ---- ---- ---- 758.00 -8.40 766.40 1600 ---- ---- ---- ---- 750.10 -8.30 758.40 1610 ---- ---- ---- ---- 742.20 -8.20 750.40 1620 ---- ---- ---- ---- 734.30 -8.20 742.50 1625 ---- ---- ---- ---- 730.40 -8.20 738.60 1630 ---- ---- ---- ---- 726.40 -8.20 734.60 1640 ---- ---- ---- ---- 718.60 -8.20 726.80 1650 ---- ---- ---- ---- 710.90 -8.10 719.00 1660 ---- ---- ---- ---- 703.10 -8.10 711.20 1670 ---- ---- ---- ---- 695.40 -8.00 703.40 1675 ---- ---- ---- ---- 691.50 -8.00 699.50 1680 ---- ---- ---- ---- 687.70 -8.00 695.70 1685 ---- ---- ---- ---- 683.80 -8.00 691.80 1690 ---- ---- ---- ---- 680.00 -8.00 688.00 1695 ---- ---- ---- ---- 676.20 -7.90 684.10 1700 ---- ---- ---- ---- 672.40 -7.90 680.30 1705 ---- ---- ---- ---- 668.60 -7.90 676.50 1710 ---- ---- ---- ---- 664.70 -7.90 672.60 1715 ---- ---- ---- ---- 660.90 -7.90 668.80 1720 ---- ---- ---- ---- 657.10 -7.90 665.00 1725 ---- ---- ---- ---- 653.30 -7.90 661.20 1730 ---- ---- ---- ---- 649.60 -7.80 657.40 1735 ---- ---- ---- ---- 645.80 -7.80 653.60 1740 ---- ---- ---- ---- 642.00 -7.80 649.80 1745 ---- ---- ---- ---- 638.20 -7.80 646.00 1750 ---- ---- ---- ---- 634.40 -7.80 642.20 1755 ---- ---- ---- ---- 630.70 -7.70 638.40 1760 ---- ---- ---- ---- 626.90 -7.70 634.60 1765 ---- ---- ---- ---- 623.10 -7.70 630.80 1770 ---- ---- ---- ---- 619.40 -7.60 627.00 1775 ---- ---- ---- ---- 615.60 -7.60 623.20 1780 ---- ---- ---- ---- 611.90 -7.60 619.50 1785 ---- ---- ---- ---- 608.10 -7.60 615.70 1790 ---- ---- ---- ---- 604.40 -7.50 611.90 1795 ---- ---- ---- ---- 600.60 -7.50 608.10 1800 ---- ---- ---- ---- 596.80 -7.60 604.40 1805 ---- ---- ---- ---- 593.10 -7.50 600.60 1810 ---- ---- ---- ---- 589.40 -7.40 596.80 1815 ---- ---- ---- ---- 585.60 -7.50 593.10 1820 ---- ---- ---- ---- 581.90 -7.40 589.30 1825 ---- ---- ---- ---- 578.10 -7.50 585.60 1830 ---- ---- ---- ---- 574.40 -7.40 581.80 1835 ---- ---- ---- ---- 570.60 -7.40 578.00 1840 ---- ---- ---- ---- 566.90 -7.40 574.30 1845 ---- ---- ---- ---- 563.20 -7.30 570.50 1850 ---- ---- ---- ---- 559.50 -7.30 566.80 1855 ---- ---- ---- ---- 555.80 -7.30 563.10 1860 ---- ---- ---- ---- 552.10 -7.30 559.40 1865 ---- ---- ---- ---- 548.40 -7.20 555.60 1870 ---- ---- ---- ---- 544.70 -7.20 551.90 1875 ---- ---- ---- ---- 541.00 -7.20 548.20 1880 ---- ---- ---- ---- 537.30 -7.30 544.60 1885 ---- ---- ---- ---- 533.70 -7.20 540.90 1890 ---- ---- ---- ---- 530.10 -7.10 537.20 1895 ---- ---- ---- ---- 526.40 -7.20 533.60 1900 ---- ---- ---- ---- 522.80 -7.20 530.00 1905 ---- ---- ---- ---- 519.20 -7.10 526.30 1910 ---- ---- ---- ---- 515.60 -7.10 522.70 1915 ---- ---- ---- ---- 512.10 -7.10 519.20 1920 ---- ---- ---- ---- 508.50 -7.10 515.60 1925 ---- ---- ---- ---- 505.00 -7.10 512.10 1930 ---- ---- ---- ---- 501.50 -7.00 508.50 1935 ---- ---- ---- ---- 498.00 -7.00 505.00 1940 ---- ---- ---- ---- 494.60 -7.00 501.60 1945 ---- ---- ---- ---- 491.20 -6.90 498.10 1950 ---- ---- ---- ---- 487.70 -7.00 494.70 1955 ---- ---- ---- ---- 484.40 -6.90 491.30 1960 ---- ---- ---- ---- 481.00 -6.90 487.90 1965 ---- ---- ---- ---- 477.70 -6.80 484.50 1970 ---- ---- ---- ---- 474.40 -6.80 481.20 1975 ---- ---- ---- ---- 471.10 -6.80 477.90 1980 ---- ---- ---- ---- 467.90 -6.80 474.70 1985 ---- ---- ---- ---- 464.70 -6.70 471.40 1990 ---- ---- ---- ---- 461.50 -6.70 468.20 1995 ---- ---- ---- ---- 458.30 -6.80 465.10 2000 ---- ---- ---- ---- 455.20 -6.80 462.00 2005 ---- ---- ---- ---- 452.20 -6.70 458.90 2010 ---- ---- ---- ---- 449.10 -6.70 455.80 2015 ---- ---- ---- ---- 446.20 -6.60 452.80 2020 ---- ---- ---- ---- 443.20 -6.60 449.80 2025 ---- ---- ---- ---- 440.30 -6.60 446.90 2030 ---- ---- ---- ---- 437.40 -6.60 444.00 2035 ---- ---- ---- ---- 434.60 -6.50 441.10 2040 ---- ---- ---- ---- 431.80 -6.50 438.30 2045 ---- ---- ---- ---- 429.00 -6.50 435.50 2050 ---- ---- ---- ---- 426.30 -6.50 432.80 2055 ---- ---- ---- ---- 423.60 -6.50 430.10 2060 ---- ---- ---- ---- 420.90 -6.50 427.40 2065 ---- ---- ---- ---- 418.30 -6.40 424.70 2070 ---- ---- ---- ---- 415.70 -6.40 422.10 2075 ---- ---- ---- ---- 413.20 -6.40 419.60 2080 ---- ---- ---- ---- 410.70 -6.30 417.00 2085 ---- ---- ---- ---- 408.20 -6.30 414.50 2090 ---- ---- ---- ---- 405.80 -6.30 412.10 2095 ---- ---- ---- ---- 403.40 -6.30 409.70 2100 ---- ---- ---- ---- 401.00 -6.30 407.30 2105 ---- ---- ---- ---- 398.70 -6.20 404.90 2110 ---- ---- ---- ---- 396.40 -6.20 402.60 2115 ---- ---- ---- ---- 394.10 -6.20 400.30 2120 ---- ---- ---- ---- 391.90 -6.20 398.10 2125 ---- ---- ---- ---- 389.70 -6.20 395.90 2130 ---- ---- ---- ---- 387.60 -6.10 393.70 2135 ---- ---- ---- ---- 385.40 -6.10 391.50 2140 ---- ---- ---- ---- 383.40 -6.00 389.40 2145 ---- ---- ---- ---- 381.30 -6.00 387.30 2150 ---- ---- ---- ---- 379.30 -6.00 385.30 2155 ---- ---- ---- ---- 377.30 -6.00 383.30 2160 ---- ---- ---- ---- 375.30 -6.00 381.30 2165 ---- ---- ---- ---- 373.40 -5.90 379.30 2170 ---- ---- ---- ---- 371.50 -5.90 377.40 2175 ---- ---- ---- ---- 369.60 -5.90 375.50 2180 ---- ---- ---- ---- 367.80 -5.90 373.70 2185 ---- ---- ---- ---- 366.00 -5.80 371.80 2190 ---- ---- ---- ---- 364.20 -5.80 370.00 2195 ---- ---- ---- ---- 362.40 -5.80 368.20 2200 ---- ---- ---- ---- 360.70 -5.80 366.50 2205 ---- ---- ---- ---- 359.00 -5.80 364.80 2210 ---- ---- ---- ---- 357.30 -5.80 363.10 2215 ---- ---- ---- ---- 355.70 -5.70 361.40 2220 ---- ---- ---- ---- 354.10 -5.70 359.80 2225 ---- ---- ---- ---- 352.50 -5.70 358.20 2230 ---- ---- ---- ---- 350.90 -5.70 356.60 2235 ---- ---- ---- ---- 349.40 -5.60 355.00 2240 ---- ---- ---- ---- 347.90 -5.60 353.50 2245 ---- ---- ---- ---- 346.40 -5.60 352.00 2250 ---- ---- ---- ---- 344.90 -5.60 350.50 2255 ---- ---- ---- ---- 343.50 -5.60 349.10 2260 ---- ---- ---- ---- 342.10 -5.50 347.60 2265 ---- ---- ---- ---- 340.70 -5.50 346.20 2270 ---- ---- ---- ---- 339.30 -5.50 344.80 2275 ---- ---- ---- ---- 338.00 -5.50 343.50 2280 ---- ---- ---- ---- 336.70 -5.40 342.10 2285 ---- ---- ---- ---- 335.40 -5.40 340.80 2290 ---- ---- ---- ---- 334.10 -5.40 339.50 2295 ---- ---- ---- ---- 332.80 -5.40 338.20 2300 ---- ---- ---- ---- 331.60 -5.40 337.00 2305 ---- ---- ---- ---- 330.40 -5.30 335.70 2310 ---- ---- ---- ---- 329.10 -5.40 334.50 2315 ---- ---- ---- ---- 328.00 -5.30 333.30 2320 ---- ---- ---- ---- 326.80 -5.30 332.10 2325 ---- ---- ---- ---- 325.70 -5.20 330.90 2330 ---- ---- ---- ---- 324.50 -5.30 329.80 2335 ---- ---- ---- ---- 323.40 -5.30 328.70 2340 ---- ---- ---- ---- 322.30 -5.20 327.50 2345 ---- ---- ---- ---- 321.20 -5.20 326.40 2350 ---- ---- ---- ---- 320.20 -5.20 325.40 2355 ---- ---- ---- ---- 319.10 -5.20 324.30 2360 ---- ---- ---- ---- 318.10 -5.10 323.20 2365 ---- ---- ---- ---- 317.10 -5.10 322.20 2370 ---- ---- ---- ---- 316.00 -5.20 321.20 2375 ---- ---- ---- ---- 315.10 -5.10 320.20 2380 ---- ---- ---- ---- 314.10 -5.10 319.20 2385 ---- ---- ---- ---- 313.10 -5.10 318.20 2390 ---- ---- ---- ---- 312.10 -5.10 317.20 2395 ---- ---- ---- ---- 311.20 -5.00 316.20 2400 ---- ---- ---- ---- 310.30 -5.00 315.30 2405 ---- ---- ---- ---- 309.30 -5.00 314.30 2410 ---- ---- ---- ---- 308.40 -5.00 313.40 2415 ---- ---- ---- ---- 307.50 -5.00 312.50 2420 ---- ---- ---- ---- 306.60 -5.00 311.60 2425 ---- ---- ---- ---- 305.70 -5.00 310.70 2430 ---- ---- ---- ---- 304.80 -5.00 309.80 2435 ---- ---- ---- ---- 304.00 -4.90 308.90 2440 ---- ---- ---- ---- 303.10 -4.90 308.00 2445 ---- ---- ---- ---- 302.30 -4.80 307.10 2450 ---- ---- ---- ---- 301.40 -4.90 306.30 2455 ---- ---- ---- ---- 300.60 -4.80 305.40 2460 ---- ---- ---- ---- 299.80 -4.80 304.60 2465 ---- ---- ---- ---- 298.90 -4.90 303.80 2470 ---- ---- ---- ---- 298.10 -4.80 302.90 2475 ---- ---- ---- ---- 297.30 -4.80 302.10 2480 ---- ---- ---- ---- 296.50 -4.80 301.30 2485 ---- ---- ---- ---- 295.80 -4.70 300.50 2490 ---- ---- ---- ---- 295.00 -4.70 299.70 2495 ---- ---- ---- ---- 294.20 -4.80 299.00 2500 ---- ---- ---- ---- 293.50 -4.70 298.20 2505 ---- ---- ---- ---- 292.70 -4.70 297.40 2510 ---- ---- ---- ---- 292.00 -4.70 296.70 2515 ---- ---- ---- ---- 291.30 -4.60 295.90 2520 ---- ---- ---- ---- 290.50 -4.70 295.20 2525 ---- ---- ---- ---- 289.80 -4.70 294.50 2530 ---- ---- ---- ---- 289.10 -4.70 293.80 2540 ---- ---- ---- ---- 287.70 -4.60 292.30 2550 ---- ---- ---- ---- 286.30 -4.60 290.90 2560 ---- ---- ---- ---- 285.00 -4.60 289.60 2570 ---- ---- ---- ---- 283.70 -4.60 288.30 2575 ---- ---- ---- ---- 283.10 -4.50 287.60 2580 ---- ---- ---- ---- 282.40 -4.50 286.90 2590 ---- ---- ---- ---- 281.20 -4.50 285.70 2600 ---- ---- ---- ---- 280.00 -4.40 284.40 2610 ---- ---- ---- ---- 278.80 -4.40 283.20 2625 ---- ---- ---- ---- 277.00 -4.40 281.40 2650 ---- ---- ---- ---- 274.20 -4.40 278.60 2675 ---- ---- ---- ---- 271.60 -4.30 275.90 2700 ---- ---- ---- ---- 269.10 -4.30 273.40 2725 ---- ---- ---- ---- 266.80 -4.20 271.00 2750 ---- ---- ---- ---- 264.60 -4.20 268.80 2775 ---- ---- ---- ---- 262.50 -4.10 266.60 2800 ---- ---- ---- ---- 260.60 -4.00 264.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 931.90 -9.10 941.00 1425 ---- ---- ---- ---- 910.60 -8.90 919.50 1450 ---- ---- ---- ---- 889.50 -8.80 898.30 1475 ---- ---- ---- ---- 868.60 -8.80 877.40 1500 ---- ---- ---- ---- 848.00 -8.60 856.60 1525 ---- ---- ---- ---- 827.70 -8.50 836.20 1550 ---- ---- ---- ---- 807.50 -8.50 816.00 1575 ---- ---- ---- ---- 787.60 -8.30 795.90 1580 ---- ---- ---- ---- 783.70 -8.30 792.00 1590 ---- ---- ---- ---- 775.80 -8.30 784.10 1600 ---- ---- ---- ---- 768.00 -8.20 776.20 1610 ---- ---- ---- ---- 760.20 -8.10 768.30 1620 ---- ---- ---- ---- 752.40 -8.10 760.50 1625 ---- ---- ---- ---- 748.50 -8.10 756.60 1630 ---- ---- ---- ---- 744.60 -8.10 752.70 1640 ---- ---- ---- ---- 736.90 -8.10 745.00 1650 ---- ---- ---- ---- 729.30 -8.00 737.30 1660 ---- ---- ---- ---- 721.60 -8.00 729.60 1670 ---- ---- ---- ---- 714.00 -7.90 721.90 1675 ---- ---- ---- ---- 710.20 -7.90 718.10 1680 ---- ---- ---- ---- 706.40 -7.90 714.30 1685 ---- ---- ---- ---- 702.60 -7.90 710.50 1690 ---- ---- ---- ---- 698.80 -7.90 706.70 1695 ---- ---- ---- ---- 695.00 -7.90 702.90 1700 ---- ---- ---- ---- 691.30 -7.80 699.10 1705 ---- ---- ---- ---- 687.50 -7.80 695.30 1710 ---- ---- ---- ---- 683.80 -7.70 691.50 1715 ---- ---- ---- ---- 680.00 -7.80 687.80 1720 ---- ---- ---- ---- 676.20 -7.80 684.00 1725 ---- ---- ---- ---- 672.50 -7.70 680.20 1730 ---- ---- ---- ---- 668.80 -7.70 676.50 1735 ---- ---- ---- ---- 665.00 -7.70 672.70 1740 ---- ---- ---- ---- 661.30 -7.70 669.00 1745 ---- ---- ---- ---- 657.60 -7.60 665.20 1750 ---- ---- ---- ---- 653.80 -7.70 661.50 1755 ---- ---- ---- ---- 650.10 -7.60 657.70 1760 ---- ---- ---- ---- 646.40 -7.60 654.00 1765 ---- ---- ---- ---- 642.70 -7.50 650.20 1770 ---- ---- ---- ---- 639.00 -7.50 646.50 1775 ---- ---- ---- ---- 635.20 -7.60 642.80 1780 ---- ---- ---- ---- 631.50 -7.50 639.00 1785 ---- ---- ---- ---- 627.80 -7.50 635.30 1790 ---- ---- ---- ---- 624.10 -7.50 631.60 1795 ---- ---- ---- ---- 620.40 -7.50 627.90 1800 ---- ---- ---- ---- 616.70 -7.40 624.10 1805 ---- ---- ---- ---- 613.00 -7.40 620.40 1810 ---- ---- ---- ---- 609.30 -7.40 616.70 1815 ---- ---- ---- ---- 605.60 -7.40 613.00 1820 ---- ---- ---- ---- 601.90 -7.30 609.20 1825 ---- ---- ---- ---- 598.20 -7.30 605.50 1830 ---- ---- ---- ---- 594.50 -7.30 601.80 1835 ---- ---- ---- ---- 590.80 -7.30 598.10 1840 ---- ---- ---- ---- 587.10 -7.30 594.40 1845 ---- ---- ---- ---- 583.40 -7.30 590.70 1850 ---- ---- ---- ---- 579.70 -7.20 586.90 1855 ---- ---- ---- ---- 576.00 -7.20 583.20 1860 ---- ---- ---- ---- 572.30 -7.20 579.50 1865 ---- ---- ---- ---- 568.60 -7.20 575.80 1870 ---- ---- ---- ---- 565.00 -7.20 572.20 1875 ---- ---- ---- ---- 561.30 -7.20 568.50 1880 ---- ---- ---- ---- 557.70 -7.10 564.80 1885 ---- ---- ---- ---- 554.00 -7.20 561.20 1890 ---- ---- ---- ---- 550.40 -7.10 557.50 1895 ---- ---- ---- ---- 546.80 -7.10 553.90 1900 ---- ---- ---- ---- 543.20 -7.10 550.30 1905 ---- ---- ---- ---- 539.60 -7.10 546.70 1910 ---- ---- ---- ---- 536.00 -7.10 543.10 1915 ---- ---- ---- ---- 532.50 -7.00 539.50 1920 ---- ---- ---- ---- 528.90 -7.00 535.90 1925 ---- ---- ---- ---- 525.40 -7.00 532.40 1930 ---- ---- ---- ---- 521.90 -6.90 528.80 1935 ---- ---- ---- ---- 518.40 -6.90 525.30 1940 ---- ---- ---- ---- 514.90 -7.00 521.90 1945 ---- ---- ---- ---- 511.50 -6.90 518.40 1950 ---- ---- ---- ---- 508.10 -6.80 514.90 1955 ---- ---- ---- ---- 504.70 -6.80 511.50 1960 ---- ---- ---- ---- 501.30 -6.80 508.10 1965 ---- ---- ---- ---- 497.90 -6.90 504.80 1970 ---- ---- ---- ---- 494.60 -6.80 501.40 1975 ---- ---- ---- ---- 491.30 -6.80 498.10 1980 ---- ---- ---- ---- 488.10 -6.70 494.80 1985 ---- ---- ---- ---- 484.80 -6.80 491.60 1990 ---- ---- ---- ---- 481.60 -6.70 488.30 1995 ---- ---- ---- ---- 478.50 -6.70 485.20 2000 ---- ---- ---- ---- 475.30 -6.70 482.00 2005 ---- ---- ---- ---- 472.20 -6.70 478.90 2010 ---- ---- ---- ---- 469.20 -6.60 475.80 2015 ---- ---- ---- ---- 466.10 -6.60 472.70 2020 ---- ---- ---- ---- 463.20 -6.50 469.70 2025 ---- ---- ---- ---- 460.20 -6.60 466.80 2030 ---- ---- ---- ---- 457.30 -6.50 463.80 2035 ---- ---- ---- ---- 454.40 -6.50 460.90 2040 ---- ---- ---- ---- 451.60 -6.50 458.10 2045 ---- ---- ---- ---- 448.80 -6.50 455.30 2050 ---- ---- ---- ---- 446.00 -6.50 452.50 2055 ---- ---- ---- ---- 443.30 -6.40 449.70 2060 ---- ---- ---- ---- 440.60 -6.40 447.00 2065 ---- ---- ---- ---- 438.00 -6.40 444.40 2070 ---- ---- ---- ---- 435.40 -6.30 441.70 2075 ---- ---- ---- ---- 432.80 -6.40 439.20 2080 ---- ---- ---- ---- 430.30 -6.30 436.60 2085 ---- ---- ---- ---- 427.80 -6.30 434.10 2090 ---- ---- ---- ---- 425.30 -6.30 431.60 2095 ---- ---- ---- ---- 422.90 -6.30 429.20 2100 ---- ---- ---- ---- 420.50 -6.30 426.80 2105 ---- ---- ---- ---- 418.20 -6.20 424.40 2110 ---- ---- ---- ---- 415.90 -6.20 422.10 2115 ---- ---- ---- ---- 413.60 -6.20 419.80 2120 ---- ---- ---- ---- 411.40 -6.10 417.50 2125 ---- ---- ---- ---- 409.20 -6.10 415.30 2130 ---- ---- ---- ---- 407.00 -6.10 413.10 2135 ---- ---- ---- ---- 404.90 -6.00 410.90 2140 ---- ---- ---- ---- 402.80 -6.00 408.80 2145 ---- ---- ---- ---- 400.70 -6.00 406.70 2150 ---- ---- ---- ---- 398.70 -6.00 404.70 2155 ---- ---- ---- ---- 396.70 -6.00 402.70 2160 ---- ---- ---- ---- 394.70 -6.00 400.70 2165 ---- ---- ---- ---- 392.80 -5.90 398.70 2170 ---- ---- ---- ---- 390.90 -5.90 396.80 2175 ---- ---- ---- ---- 389.00 -5.90 394.90 2180 ---- ---- ---- ---- 387.20 -5.90 393.10 2185 ---- ---- ---- ---- 385.40 -5.80 391.20 2190 ---- ---- ---- ---- 383.60 -5.90 389.50 2195 ---- ---- ---- ---- 381.90 -5.80 387.70 2200 ---- ---- ---- ---- 380.20 -5.80 386.00 2205 ---- ---- ---- ---- 378.50 -5.80 384.30 2210 ---- ---- ---- ---- 376.80 -5.80 382.60 2215 ---- ---- ---- ---- 375.20 -5.80 381.00 2220 ---- ---- ---- ---- 373.60 -5.70 379.30 2225 ---- ---- ---- ---- 372.10 -5.70 377.80 2230 ---- ---- ---- ---- 370.50 -5.70 376.20 2235 ---- ---- ---- ---- 369.00 -5.70 374.70 2240 ---- ---- ---- ---- 367.50 -5.70 373.20 2245 ---- ---- ---- ---- 366.10 -5.60 371.70 2250 ---- ---- ---- ---- 364.70 -5.50 370.20 2255 ---- ---- ---- ---- 363.20 -5.60 368.80 2260 ---- ---- ---- ---- 361.90 -5.50 367.40 2265 ---- ---- ---- ---- 360.50 -5.50 366.00 2270 ---- ---- ---- ---- 359.20 -5.50 364.70 2275 ---- ---- ---- ---- 357.90 -5.50 363.40 2280 ---- ---- ---- ---- 356.60 -5.40 362.00 2285 ---- ---- ---- ---- 355.30 -5.50 360.80 2290 ---- ---- ---- ---- 354.10 -5.40 359.50 2295 ---- ---- ---- ---- 352.80 -5.40 358.20 2300 ---- ---- ---- ---- 351.60 -5.40 357.00 2305 ---- ---- ---- ---- 350.40 -5.40 355.80 2310 ---- ---- ---- ---- 349.30 -5.30 354.60 2315 ---- ---- ---- ---- 348.10 -5.40 353.50 2320 ---- ---- ---- ---- 347.00 -5.30 352.30 2325 ---- ---- ---- ---- 345.90 -5.30 351.20 2330 ---- ---- ---- ---- 344.70 -5.30 350.00 2335 ---- ---- ---- ---- 343.70 -5.20 348.90 2340 ---- ---- ---- ---- 342.60 -5.20 347.80 2345 ---- ---- ---- ---- 341.50 -5.30 346.80 2350 ---- ---- ---- ---- 340.50 -5.20 345.70 2355 ---- ---- ---- ---- 339.50 -5.20 344.70 2360 ---- ---- ---- ---- 338.40 -5.20 343.60 2365 ---- ---- ---- ---- 337.40 -5.20 342.60 2370 ---- ---- ---- ---- 336.40 -5.20 341.60 2375 ---- ---- ---- ---- 335.50 -5.10 340.60 2380 ---- ---- ---- ---- 334.50 -5.10 339.60 2385 ---- ---- ---- ---- 333.50 -5.10 338.60 2390 ---- ---- ---- ---- 332.60 -5.10 337.70 2395 ---- ---- ---- ---- 331.60 -5.10 336.70 2400 ---- ---- ---- ---- 330.70 -5.00 335.70 2405 ---- ---- ---- ---- 329.70 -5.10 334.80 2410 ---- ---- ---- ---- 328.80 -5.00 333.80 2415 ---- ---- ---- ---- 327.90 -5.00 332.90 2420 ---- ---- ---- ---- 327.00 -5.00 332.00 2425 ---- ---- ---- ---- 326.10 -4.90 331.00 2430 ---- ---- ---- ---- 325.20 -4.90 330.10 2435 ---- ---- ---- ---- 324.30 -4.90 329.20 2440 ---- ---- ---- ---- 323.40 -4.90 328.30 2445 ---- ---- ---- ---- 322.50 -4.90 327.40 2450 ---- ---- ---- ---- 321.60 -4.90 326.50 2455 ---- ---- ---- ---- 320.70 -4.90 325.60 2460 ---- ---- ---- ---- 319.80 -4.90 324.70 2465 ---- ---- ---- ---- 319.00 -4.90 323.90 2470 ---- ---- ---- ---- 318.10 -4.90 323.00 2475 ---- ---- ---- ---- 317.30 -4.80 322.10 2480 ---- ---- ---- ---- 316.40 -4.80 321.20 2485 ---- ---- ---- ---- 315.60 -4.80 320.40 2490 ---- ---- ---- ---- 314.70 -4.80 319.50 2495 ---- ---- ---- ---- 313.90 -4.80 318.70 2500 ---- ---- ---- ---- 313.10 -4.80 317.90 2505 ---- ---- ---- ---- 312.30 -4.70 317.00 2510 ---- ---- ---- ---- 311.40 -4.80 316.20 2515 ---- ---- ---- ---- 310.60 -4.80 315.40 2520 ---- ---- ---- ---- 309.80 -4.80 314.60 2525 ---- ---- ---- ---- 309.00 -4.80 313.80 2530 ---- ---- ---- ---- 308.30 -4.70 313.00 2540 ---- ---- ---- ---- 306.70 -4.70 311.40 2550 ---- ---- ---- ---- 305.20 -4.60 309.80 2560 ---- ---- ---- ---- 303.70 -4.60 308.30 2570 ---- ---- ---- ---- 302.20 -4.60 306.80 2575 ---- ---- ---- ---- 301.50 -4.50 306.00 2580 ---- ---- ---- ---- 300.70 -4.60 305.30 2590 ---- ---- ---- ---- 299.30 -4.60 303.90 2600 ---- ---- ---- ---- 297.90 -4.50 302.40 2610 ---- ---- ---- ---- 296.60 -4.50 301.10 2620 ---- ---- ---- ---- 295.20 -4.50 299.70 2625 ---- ---- ---- ---- 294.60 -4.40 299.00 2630 ---- ---- ---- ---- 293.90 -4.50 298.40 2650 ---- ---- ---- ---- 291.30 -4.50 295.80 2675 ---- ---- ---- ---- 288.30 -4.30 292.60 2700 ---- ---- ---- ---- 285.40 -4.30 289.70 2725 ---- ---- ---- ---- 282.60 -4.30 286.90 2750 ---- ---- ---- ---- 280.00 -4.20 284.20 2775 ---- ---- ---- ---- 277.50 -4.10 281.60 2800 ---- ---- ---- ---- 275.10 -4.10 279.20 2825 ---- ---- ---- ---- 272.80 -4.10 276.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 762.30 -8.10 770.40 1650 ---- ---- ---- ---- 742.20 -8.00 750.20 1675 ---- ---- ---- ---- 722.30 -8.00 730.30 1700 ---- ---- ---- ---- 702.60 -7.80 710.40 1725 ---- ---- ---- ---- 683.10 -7.80 690.90 1750 ---- ---- ---- ---- 663.90 -7.60 671.50 1775 ---- ---- ---- ---- 645.00 -7.50 652.50 1800 ---- ---- ---- ---- 626.40 -7.50 633.90 1820 ---- ---- ---- ---- 612.00 -7.40 619.40 1825 ---- ---- ---- ---- 608.40 -7.40 615.80 1830 ---- ---- ---- ---- 604.80 -7.40 612.20 1840 ---- ---- ---- ---- 597.80 -7.30 605.10 1850 ---- ---- ---- ---- 590.90 -7.30 598.20 1860 ---- ---- ---- ---- 584.00 -7.30 591.30 1870 ---- ---- ---- ---- 577.30 -7.20 584.50 1875 ---- ---- ---- ---- 574.00 -7.20 581.20 1880 ---- ---- ---- ---- 570.70 -7.10 577.80 1890 ---- ---- ---- ---- 564.20 -7.10 571.30 1900 ---- ---- ---- ---- 557.70 -7.10 564.80 1910 ---- ---- ---- ---- 551.40 -7.00 558.40 1915 ---- ---- ---- ---- 548.30 -7.00 555.30 1920 ---- ---- ---- ---- 545.20 -7.00 552.20 1925 ---- ---- ---- ---- 542.10 -7.00 549.10 1930 ---- ---- ---- ---- 539.00 -7.00 546.00 1935 ---- ---- ---- ---- 536.00 -6.90 542.90 1940 ---- ---- ---- ---- 533.00 -6.90 539.90 1945 ---- ---- ---- ---- 530.00 -6.90 536.90 1950 ---- ---- ---- ---- 527.00 -6.90 533.90 1955 ---- ---- ---- ---- 524.10 -6.80 530.90 1960 ---- ---- ---- ---- 521.10 -6.90 528.00 1965 ---- ---- ---- ---- 518.20 -6.80 525.00 1970 ---- ---- ---- ---- 515.30 -6.80 522.10 1975 ---- ---- ---- ---- 512.50 -6.70 519.20 1980 ---- ---- ---- ---- 509.60 -6.80 516.40 1985 ---- ---- ---- ---- 506.80 -6.70 513.50 1990 ---- ---- ---- ---- 504.00 -6.70 510.70 1995 ---- ---- ---- ---- 501.20 -6.70 507.90 2000 ---- ---- ---- ---- 498.40 -6.70 505.10 2005 ---- ---- ---- ---- 495.70 -6.60 502.30 2010 ---- ---- ---- ---- 492.90 -6.60 499.50 2015 ---- ---- ---- ---- 490.20 -6.60 496.80 2020 ---- ---- ---- ---- 487.50 -6.50 494.00 2025 ---- ---- ---- ---- 484.80 -6.50 491.30 2030 ---- ---- ---- ---- 482.10 -6.50 488.60 2035 ---- ---- ---- ---- 479.40 -6.50 485.90 2040 ---- ---- ---- ---- 476.80 -6.50 483.30 2045 ---- ---- ---- ---- 474.20 -6.40 480.60 2050 ---- ---- ---- ---- 471.50 -6.50 478.00 2055 ---- ---- ---- ---- 468.90 -6.40 475.30 2060 ---- ---- ---- ---- 466.30 -6.40 472.70 2065 ---- ---- ---- ---- 463.80 -6.30 470.10 2070 ---- ---- ---- ---- 461.20 -6.30 467.50 2075 ---- ---- ---- ---- 458.70 -6.30 465.00 2080 ---- ---- ---- ---- 456.10 -6.30 462.40 2085 ---- ---- ---- ---- 453.60 -6.30 459.90 2090 ---- ---- ---- ---- 451.20 -6.20 457.40 2095 ---- ---- ---- ---- 448.70 -6.20 454.90 2100 ---- ---- ---- ---- 446.30 -6.20 452.50 2105 ---- ---- ---- ---- 443.80 -6.20 450.00 2110 ---- ---- ---- ---- 441.40 -6.20 447.60 2115 ---- ---- ---- ---- 439.10 -6.10 445.20 2120 ---- ---- ---- ---- 436.70 -6.10 442.80 2125 ---- ---- ---- ---- 434.40 -6.10 440.50 2130 ---- ---- ---- ---- 432.10 -6.10 438.20 2135 ---- ---- ---- ---- 429.80 -6.10 435.90 2140 ---- ---- ---- ---- 427.50 -6.10 433.60 2145 ---- ---- ---- ---- 425.30 -6.00 431.30 2150 ---- ---- ---- ---- 423.10 -6.00 429.10 2155 ---- ---- ---- ---- 420.90 -6.00 426.90 2160 ---- ---- ---- ---- 418.80 -6.00 424.80 2165 ---- ---- ---- ---- 416.70 -5.90 422.60 2170 ---- ---- ---- ---- 414.60 -5.90 420.50 2175 ---- ---- ---- ---- 412.50 -5.90 418.40 2180 ---- ---- ---- ---- 410.50 -5.90 416.40 2185 ---- ---- ---- ---- 408.50 -5.90 414.40 2190 ---- ---- ---- ---- 406.50 -5.90 412.40 2195 ---- ---- ---- ---- 404.60 -5.80 410.40 2200 ---- ---- ---- ---- 402.70 -5.80 408.50 2205 ---- ---- ---- ---- 400.90 -5.70 406.60 2210 ---- ---- ---- ---- 399.00 -5.80 404.80 2215 ---- ---- ---- ---- 397.20 -5.80 403.00 2220 ---- ---- ---- ---- 395.50 -5.70 401.20 2225 ---- ---- ---- ---- 393.80 -5.70 399.50 2230 ---- ---- ---- ---- 392.10 -5.70 397.80 2235 ---- ---- ---- ---- 390.40 -5.70 396.10 2240 ---- ---- ---- ---- 388.80 -5.70 394.50 2245 ---- ---- ---- ---- 387.20 -5.70 392.90 2250 ---- ---- ---- ---- 385.70 -5.60 391.30 2255 ---- ---- ---- ---- 384.20 -5.60 389.80 2260 ---- ---- ---- ---- 382.70 -5.60 388.30 2265 ---- ---- ---- ---- 381.20 -5.60 386.80 2270 ---- ---- ---- ---- 379.80 -5.50 385.30 2275 ---- ---- ---- ---- 378.40 -5.50 383.90 2280 ---- ---- ---- ---- 377.10 -5.40 382.50 2285 ---- ---- ---- ---- 375.70 -5.50 381.20 2290 ---- ---- ---- ---- 374.40 -5.50 379.90 2295 ---- ---- ---- ---- 373.10 -5.50 378.60 2300 ---- ---- ---- ---- 371.90 -5.40 377.30 2305 ---- ---- ---- ---- 370.70 -5.40 376.10 2310 ---- ---- ---- ---- 369.50 -5.40 374.90 2315 ---- ---- ---- ---- 368.30 -5.40 373.70 2320 ---- ---- ---- ---- 367.10 -5.40 372.50 2325 ---- ---- ---- ---- 366.00 -5.40 371.40 2330 ---- ---- ---- ---- 364.90 -5.30 370.20 2335 ---- ---- ---- ---- 363.80 -5.30 369.10 2340 ---- ---- ---- ---- 362.80 -5.30 368.10 2345 ---- ---- ---- ---- 361.80 -5.20 367.00 2350 ---- ---- ---- ---- 360.70 -5.30 366.00 2355 ---- ---- ---- ---- 359.80 -5.20 365.00 2360 ---- ---- ---- ---- 358.80 -5.20 364.00 2365 ---- ---- ---- ---- 357.80 -5.20 363.00 2370 ---- ---- ---- ---- 356.90 -5.20 362.10 2375 ---- ---- ---- ---- 356.00 -5.10 361.10 2380 ---- ---- ---- ---- 355.10 -5.10 360.20 2385 ---- ---- ---- ---- 354.20 -5.10 359.30 2390 ---- ---- ---- ---- 353.30 -5.10 358.40 2395 ---- ---- ---- ---- 352.50 -5.10 357.60 2400 ---- ---- ---- ---- 351.60 -5.10 356.70 2405 ---- ---- ---- ---- 350.80 -5.10 355.90 2410 ---- ---- ---- ---- 350.00 -5.10 355.10 2415 ---- ---- ---- ---- 349.20 -5.00 354.20 2420 ---- ---- ---- ---- 348.40 -5.00 353.40 2425 ---- ---- ---- ---- 347.60 -5.00 352.60 2430 ---- ---- ---- ---- 346.90 -5.00 351.90 2435 ---- ---- ---- ---- 346.10 -5.00 351.10 2440 ---- ---- ---- ---- 345.30 -5.00 350.30 2445 ---- ---- ---- ---- 344.60 -5.00 349.60 2450 ---- ---- ---- ---- 343.90 -4.90 348.80 2455 ---- ---- ---- ---- 343.20 -4.90 348.10 2460 ---- ---- ---- ---- 342.40 -5.00 347.40 2465 ---- ---- ---- ---- 341.70 -5.00 346.70 2470 ---- ---- ---- ---- 341.00 -4.90 345.90 2475 ---- ---- ---- ---- 340.40 -4.80 345.20 2480 ---- ---- ---- ---- 339.70 -4.90 344.60 2485 ---- ---- ---- ---- 339.00 -4.90 343.90 2490 ---- ---- ---- ---- 338.40 -4.80 343.20 2495 ---- ---- ---- ---- 337.70 -4.80 342.50 2500 ---- ---- ---- ---- 337.10 -4.80 341.90 2505 ---- ---- ---- ---- 336.40 -4.80 341.20 2510 ---- ---- ---- ---- 335.80 -4.80 340.60 2515 ---- ---- ---- ---- 335.20 -4.80 340.00 2520 ---- ---- ---- ---- 334.50 -4.80 339.30 2525 ---- ---- ---- ---- 333.90 -4.80 338.70 2530 ---- ---- ---- ---- 333.30 -4.80 338.10 2535 ---- ---- ---- ---- 332.80 -4.70 337.50 2540 ---- ---- ---- ---- 332.20 -4.70 336.90 2545 ---- ---- ---- ---- 331.60 -4.70 336.30 2550 ---- ---- ---- ---- 331.00 -4.70 335.70 2560 ---- ---- ---- ---- 329.90 -4.70 334.60 2570 ---- ---- ---- ---- 328.80 -4.70 333.50 2575 ---- ---- ---- ---- 328.30 -4.60 332.90 2580 ---- ---- ---- ---- 327.80 -4.60 332.40 2590 ---- ---- ---- ---- 326.70 -4.60 331.30 2600 ---- ---- ---- ---- 325.70 -4.60 330.30 2610 ---- ---- ---- ---- 324.70 -4.60 329.30 2620 ---- ---- ---- ---- 323.80 -4.60 328.40 2625 ---- ---- ---- ---- 323.30 -4.60 327.90 2630 ---- ---- ---- ---- 322.90 -4.50 327.40 2640 ---- ---- ---- ---- 322.00 -4.50 326.50 2650 ---- ---- ---- ---- 321.10 -4.50 325.60 2675 ---- ---- ---- ---- 319.00 -4.50 323.50 2700 ---- ---- ---- ---- 317.10 -4.40 321.50 2725 ---- ---- ---- ---- 315.30 -4.30 319.60 2750 ---- ---- ---- ---- 313.60 -4.30 317.90 2775 ---- ---- ---- ---- 312.00 -4.30 316.30 2800 ---- ---- ---- ---- 310.60 -4.30 314.90 2825 ---- ---- ---- ---- 309.30 -4.20 313.50 2850 ---- ---- ---- ---- 308.10 -4.20 312.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22883 36009 542771 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 .10 .10 .10 .10 UNCH 2 .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 .10 .10 .10 .10 UNCH 2 .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 18 .10 2 251 1585 ---- ---- ---- ---- .10 UNCH .10 12 1590 .10 .10 .10 .10 .10 UNCH 10 .10 7 125 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 .10 .10 .10 .10 .10 UNCH 1033 .10 3 2289 1605 ---- ---- ---- ---- .10 UNCH .10 30 1610 ---- ---- ---- ---- .10 UNCH .10 218 1615 ---- ---- ---- ---- .10 UNCH .10 80 1620 ---- ---- ---- ---- .10 UNCH .10 201 1625 ---- ---- ---- ---- .10 UNCH .10 10 163 1630 ---- ---- ---- ---- .10 UNCH .10 106 1635 ---- ---- ---- ---- .10 UNCH .10 8 1640 ---- ---- ---- ---- .10 UNCH .10 85 1645 ---- ---- ---- ---- .10 UNCH .10 47 1650 ---- ---- ---- ---- .10 UNCH .10 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 .10 .10 .10 .10 UNCH 1 .10 179 1685 ---- ---- ---- ---- .10 UNCH .10 168 1690 ---- ---- ---- ---- .20 +.10 .10 88 1695 ---- ---- ---- ---- .20 +.10 25 .10 104 1700 .20 .20 .20 .20 .20 +.10 1038 .10 15 5155 1705 ---- ---- ---- ---- .20 +.10 .10 60 1710 ---- ---- ---- ---- .20 +.10 .10 197 1715 ---- ---- ---- ---- .20 +.10 .10 416 1720 ---- ---- ---- ---- .20 +.10 .10 95 1725 ---- ---- ---- ---- .20 +.10 .10 8 311 1730 ---- ---- ---- ---- .20 +.10 .10 82 1735 ---- ---- ---- ---- .20 +.10 .10 288 1740 ---- ---- ---- ---- .20 +.10 .10 1 256 1745 ---- ---- ---- ---- .20 +.10 .10 131 1750 .20 .20 .20 .20 .20 +.10 10 .10 56 4300 1755 ---- ---- ---- ---- .20 +.10 .10 69 1760 .20 .20 .20 .20 .20 UNCH 2 .20 278 1765 .10 .10 .10 .10 .20 UNCH 1 .20 1 158 1770 ---- ---- ---- ---- .20 UNCH .20 99 1775 ---- ---- ---- ---- .20 UNCH .20 1 2223 1780 ---- ---- ---- ---- .20 UNCH .20 2 815 1785 ---- ---- ---- ---- .20 UNCH .20 332 1790 ---- ---- ---- ---- .30 +.10 .20 1000 1795 ---- ---- ---- ---- .30 +.10 .20 171 1800 .30 .30 .20A .30 .30 UNCH 85 .30 34 8775 1805 ---- ---- ---- ---- .30 UNCH .30 145 1810 ---- ---- ---- ---- .30 UNCH .30 154 1815 ---- ---- ---- ---- .30 UNCH .30 277 1820 ---- ---- ---- ---- .30 UNCH .30 414 1825 .30 .30 .30 .30 .30 -.10 7 .40 10 1812 1830 ---- ---- .30A .30A .40 UNCH .40 1102 1835 .40 .40 .30A .40 .40 UNCH 17 .40 4 511 1840 .40 .40 .30A .30A .40 -.10 3 .50 15 500 1845 ---- ---- .40A .40A .40 -.10 .50 3 120 1850 .40 .50 .20 .50 .40 -.10 427 .50 64 4440 1855 ---- ---- .40A .40A .40 -.20 .60 324 1860 .50 .50 .50 .50 .50 -.10 109 .60 57 1041 1865 ---- ---- .50A .50A .50 -.20 2 .70 187 1870 .70 .70 .50A .60 .60 -.20 13 .80 661 1373 1875 .70 .70 .60A .70 .70 -.10 15 .80 25 1541 1880 .60 .90 .60 .80A .80 -.10 22 .90 32 1000 1885 .70 .90B .70 .90B .90 -.10 85 1.00 9 448 1890 1.10 1.20 .80 1.00 1.00 -.10 32 1.10 15 1536 1895 1.00 1.30B .90A 1.30B 1.10 -.20 24 1.30 6 242 1900 1.20 1.50B 1.00 1.20B 1.20 -.20 682 1.40 1650 3972 1905 1.30 1.70 1.10 1.40 1.40 -.20 508 1.60 13 600 1910 1.50 2.00B 1.40A 1.70 1.60 -.20 15 1.80 26 373 1915 1.60 2.30B 1.50 2.30B 1.80 -.20 34 2.00 40 748 1920 2.10 2.70B 1.80 2.70B 2.10 -.20 43 2.30 41 779 1925 2.40 3.10B 2.10A 2.50B 2.40 -.20 30 2.60 11 1014 1930 2.60 3.60B 2.40A 2.40A 2.80 -.10 47 2.90 22 794 1935 3.60 4.10B 2.70A 3.20A 3.30 UNCH 9 3.30 29 370 1940 3.90 4.80B 3.20A 3.70A 3.80 UNCH 50 3.80 29 926 1945 4.30 5.60B 3.50 4.50B 4.40 +.10 34 4.30 36 288 1950 5.40 6.40B 4.20A 5.20A 5.10 +.20 491 4.90 261 1894 1955 6.90 7.30B 4.80A 5.70A 5.80 +.20 25 5.60 10 173 1960 7.20 8.40B 5.40 6.50A 6.70 +.40 32 6.30 57 596 1965 8.40 9.50B 6.30A 8.00B 7.70 +.60 146 7.10 10 587 1970 8.60 10.80B 7.20A 9.00A 8.80 +.80 32 8.00 413 449 1975 9.60 12.20B 8.20A 9.50A 10.00 +1.00 124 9.00 144 651 1980 11.00 13.80B 9.40A 11.90B 11.30 +1.20 54 10.10 42 529 1985 14.40 15.50B 10.60A 12.30A 12.80 +1.40 28 11.40 23 185 1990 13.50 17.40B 12.00A 15.30B 14.40 +1.60 479 12.80 147 1829 1995 16.40 19.40B 13.50A 15.70A 16.20 +1.90 6 14.30 41 157 2000 17.10 21.60 15.10 18.60A 18.10 +2.10 913 16.00 597 1692 2005 19.00 23.90B 16.80A 19.10A 20.10 +2.30 18 17.80 15 148 2010 20.30 26.30B 18.70A 21.70A 22.30 +2.50 4 19.80 42 573 2015 23.40 28.90B 20.80A 25.50A 24.60 +2.70 23 21.90 10 51 2020 26.40 31.60B 23.00A 28.00A 27.10 +2.90 442 24.20 120 162 2025 26.50 34.50B 25.30A 30.80A 29.70 +3.10 127 26.60 22 230 2030 30.00 37.40B 27.80A 32.00A 32.50 +3.40 101 29.10 43 47 2035 35.60 40.50B 30.40A 37.50B 35.40 +3.60 43 31.80 118 151 2040 37.00 43.70B 33.10A 40.60B 38.40 +3.80 36 34.60 143 91 2045 40.00 47.10B 35.90A 39.70A 41.50 +4.00 5 37.50 12 13 2050 43.00 50.50B 38.90A 42.90A 44.70 +4.20 47 40.50 49 224 2055 ---- 54.10B 42.00A 42.00A 48.00 +4.30 43.70 14 2060 49.40 57.70B 45.10A 54.20B 51.40 +4.50 55 46.90 42 25 2065 55.60 61.40B 48.50A 52.80A 55.00 +4.70 3 50.30 3 12 2070 ---- 65.30B 51.90A 51.90A 58.60 +4.90 53.70 3 4 2075 ---- 69.30B 55.40A 55.40A 62.40 +5.20 57.20 1 6 2080 66.00 73.30B 59.00A 63.70A 66.20 +5.40 1 60.80 5 2085 ---- 77.40B 62.70A 62.70A 70.10 +5.50 64.60 1 2090 ---- 81.60B 66.50A 66.50A 74.10 +5.70 68.40 4 4 2095 ---- 85.80B 70.40A 70.40A 78.20 +5.90 72.30 2 2100 ---- 90.10B 74.30A 74.30A 82.30 +6.00 76.30 5 12 2105 ---- 94.50B 78.40A 78.40A 86.60 +6.20 80.40 5 2110 ---- 98.90B 82.50A 82.50A 90.90 +6.40 84.50 2 2115 ---- 103.40B 86.70A 86.70A 95.20 +6.50 88.70 6 2120 ---- 107.90B 91.00A 91.00A 99.60 +6.70 92.90 1 2125 ---- 112.50B 95.30A 95.30A 104.10 +6.80 97.30 3 2130 ---- 117.20B 99.70A 99.70A 108.60 +7.00 101.60 4 2135 ---- 121.60B 104.10A 104.10A 113.10 +7.00 106.10 1 2140 ---- 125.30B 108.60A 108.60A 117.70 +7.20 110.50 2 2145 ---- 130.00B 113.20A 113.20A 122.40 +7.40 115.00 2150 ---- 136.00B 117.80A 117.80A 127.00 +7.40 119.60 2 2155 ---- 140.00B 122.40A 122.40A 131.70 +7.50 124.20 1 2160 ---- 144.60B 127.30A 127.30A 136.40 +7.60 128.80 2165 ---- 149.00B 132.40A 132.40A 141.20 +7.70 133.50 2170 ---- 154.20B 137.40A 137.40A 146.00 +7.90 138.10 1 2175 151.00 160.00B 141.20A 147.20A 150.80 +8.00 1 142.80 1 2180 ---- 163.50B 146.60A 146.60A 155.60 +8.00 147.60 2185 ---- 168.90B 151.50A 151.50A 160.40 +8.10 152.30 2190 ---- 173.70B 156.20A 156.20A 165.30 +8.20 157.10 2195 ---- 178.60B 161.10A 161.10A 170.10 +8.20 161.90 2200 ---- 184.40B 165.20A 165.20A 175.00 +8.30 166.70 5 7 2205 ---- 188.40B 170.70A 170.70A 179.90 +8.40 171.50 2210 ---- 193.30B 175.60A 175.60A 184.80 +8.40 176.40 2215 ---- 198.10B 180.30A 180.30A 189.70 +8.50 181.20 2220 ---- 203.00B 185.70A 185.70A 194.60 +8.50 186.10 1 2225 ---- 208.90B 189.50A 189.50A 199.50 +8.50 191.00 1 2230 ---- 213.00B 195.10A 195.10A 204.40 +8.50 195.90 2235 ---- 218.00B 200.00A 200.00A 209.30 +8.50 200.80 2240 ---- 222.90B 205.40A 205.40A 214.30 +8.60 205.70 2 2245 ---- 227.90B 209.70A 209.70A 219.20 +8.60 210.60 2250 ---- 233.70B 214.10A 214.10A 224.20 +8.70 215.50 2255 ---- 237.70B 219.70A 219.70A 229.10 +8.70 220.40 2260 ---- 242.80B 224.60A 224.60A 234.10 +8.80 225.30 2265 ---- 247.70B 229.50A 229.50A 239.00 +8.70 230.30 2270 ---- 252.70B 234.50A 234.50A 244.00 +8.80 235.20 2275 ---- 258.50B 238.80A 238.80A 248.90 +8.80 240.10 2280 ---- 262.50B 244.40A 244.40A 253.90 +8.80 245.10 2290 ---- 272.60B 254.30A 254.30A 263.80 +8.80 255.00 2300 ---- 283.40B 263.50A 263.50A 273.80 +8.90 264.90 2310 ---- 292.50B 274.10A 274.10A 283.70 +8.90 274.80 2320 ---- 302.40B 284.00A 284.00A 293.70 +8.90 284.80 2325 ---- 308.30B 288.30A 288.30A 298.70 +9.00 289.70 2330 ---- 312.40B 293.90A 293.90A 303.70 +9.00 294.70 2340 ---- 322.30B 304.00A 304.00A 313.70 +9.00 304.70 2350 ---- 333.00B 313.20A 313.20A 323.60 +9.00 314.60 2360 ---- 342.30B 323.80A 323.80A 333.60 +9.00 324.60 2370 ---- 352.30B 333.80A 333.80A 343.60 +9.10 334.50 2375 ---- 357.30B 338.10A 338.10A 348.60 +9.10 339.50 2400 ---- 382.10B 363.00A 363.00A 373.60 +9.10 364.50 2425 ---- 407.20B 388.80A 388.80A 398.60 +9.20 389.40 2450 ---- 432.20B 413.80A 413.80A 423.60 +9.20 414.40 2475 ---- 457.00B 438.80A 438.80A 448.60 +9.20 439.40 2500 ---- 482.10B 463.70A 463.70A 473.60 +9.20 464.40 2525 ---- 507.00B 488.70A 488.70A 498.60 +9.20 489.40 2550 ---- 532.20B 513.60A 513.60A 523.60 +9.20 514.40 2600 ---- 582.00B 563.70A 563.70A 573.60 +9.20 564.40 2750 ---- 732.00B 713.70A 713.70A 723.60 +9.20 714.40 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 14 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 462 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 61 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 4 1440 ---- ---- ---- ---- .10 UNCH .10 10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 .10 .10 .10 .10 .10 UNCH 2 .10 1193 1455 ---- ---- ---- ---- .10 UNCH .10 1 1460 ---- ---- ---- ---- .10 UNCH .10 1465 .10 .10 .10 .10 .20 +.10 1 .10 1470 ---- ---- ---- ---- .20 +.10 .10 1475 .10 .10 .10 .10 .20 +.10 1 .10 47 1480 .10 .10 .10 .10 .20 +.10 1 .10 2 1485 ---- ---- ---- ---- .20 +.10 .10 3 1490 ---- ---- ---- ---- .20 +.10 .10 600 1495 ---- ---- ---- ---- .20 +.10 .10 196 1500 ---- ---- ---- ---- .20 +.10 .10 561 1505 ---- ---- ---- ---- .20 +.10 .10 4 1510 ---- ---- ---- ---- .20 +.10 .10 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 UNCH .20 261 1545 ---- ---- ---- ---- .20 UNCH .20 40 1550 ---- ---- ---- ---- .20 UNCH .20 1235 1555 ---- ---- ---- ---- .20 UNCH .20 106 1560 ---- ---- ---- ---- .20 UNCH .20 213 1565 ---- ---- ---- ---- .20 UNCH .20 82 1570 ---- ---- ---- ---- .30 +.10 .20 55 1575 ---- ---- ---- ---- .30 +.10 .20 390 1580 ---- ---- ---- ---- .30 +.10 .20 75 1585 ---- ---- ---- ---- .30 +.10 .20 85 1590 ---- ---- ---- ---- .30 UNCH .30 1000 1595 ---- ---- ---- ---- .30 UNCH .30 32 1600 .30 .30 .30 .30 .30 UNCH 26 .30 1991 1605 ---- ---- ---- ---- .30 UNCH .30 38 1610 ---- ---- ---- ---- .30 UNCH .30 36 1615 ---- ---- ---- ---- .30 UNCH .30 61 1620 ---- ---- ---- ---- .30 UNCH .30 1038 1625 ---- ---- ---- ---- .30 UNCH .30 227 1630 ---- ---- ---- ---- .30 UNCH .30 1 116 1635 ---- ---- ---- ---- .30 UNCH .30 80 1640 ---- ---- .30A .30A .40 UNCH .40 492 1645 ---- ---- .30A .30A .40 UNCH .40 64 1650 ---- ---- ---- ---- .40 UNCH .40 2 978 1655 ---- ---- ---- ---- .40 UNCH .40 81 1660 ---- ---- ---- ---- .40 UNCH .40 114 1665 ---- ---- ---- ---- .40 UNCH .40 69 1670 ---- ---- ---- ---- .40 UNCH .40 150 1675 ---- ---- .40A .40A .40 -.10 .50 657 1680 ---- ---- ---- ---- .50 UNCH 1 .50 2076 1685 ---- ---- ---- ---- .50 UNCH .50 238 1690 ---- ---- ---- ---- .50 UNCH .50 6 195 1695 ---- ---- .50A .50A .50 -.10 .60 151 1700 ---- ---- .50A .50A .50 -.10 .60 1 2413 1705 ---- ---- ---- ---- .60 UNCH .60 107 1710 ---- ---- ---- ---- .60 UNCH .60 1067 1715 ---- ---- .60A .60A .60 -.10 .70 166 1720 .60 .60 .60 .60 .70 UNCH 3 .70 229 1725 ---- ---- ---- ---- .70 UNCH .70 3 1878 1730 ---- ---- .70A .70A .70 -.10 .80 152 1735 ---- ---- ---- ---- .80 UNCH .80 97 1740 ---- ---- .80A .80A .80 -.10 .90 92 1745 ---- ---- .80A .80A .90 UNCH .90 2 65 1750 .80 .90 .80 .90 .90 -.10 135 1.00 66 4956 1755 1.00 1.00 .90A .90A 1.00 UNCH 1 1.00 6 164 1760 .90 1.00B .90 1.00B 1.00 -.10 52 1.10 1 460 1765 ---- ---- 1.00A 1.00A 1.10 -.10 1 1.20 5 231 1770 1.00 1.10B 1.00 1.10B 1.20 UNCH 3 1.20 251 1775 1.10 1.10 1.10 1.10 1.20 -.10 11 1.30 10 1006 1780 1.30 1.30 1.20 1.20 1.30 -.10 18 1.40 6 408 1785 ---- ---- 1.30A 1.30A 1.40 -.10 1 1.50 3 151 1790 ---- ---- 1.40A 1.40A 1.50 -.10 5 1.60 2 518 1795 1.50 1.60B 1.50 1.60B 1.60 -.10 2 1.70 1 112 1800 1.40 1.60 1.40 1.60 1.70 -.10 78 1.80 81 5189 1805 1.80 1.80 1.70A 1.80 1.80 -.10 3 1.90 1 186 1810 1.80 2.10B 1.80 1.90A 2.00 -.10 4 2.10 8 570 1815 2.10 2.30 2.00A 2.10 2.10 -.10 19 2.20 19 393 1820 2.20 2.40B 2.10A 2.30 2.30 UNCH 57 2.30 34 932 1825 2.40 2.60B 2.30A 2.50 2.50 UNCH 10 2.50 15 7737 1830 2.40 2.90B 2.40 2.90B 2.70 UNCH 17 2.70 10 1034 1835 2.90 3.10B 2.70A 2.90 2.90 UNCH 19 2.90 6 381 1840 ---- 3.40B 2.90A 3.40B 3.20 +.10 27 3.10 85 1348 1845 ---- 3.70B 3.20A 3.20A 3.40 UNCH 3.40 17 201 1850 3.70 4.10B 3.40A 3.70A 3.70 UNCH 27 3.70 42 5661 1855 ---- 4.40B 3.70A 3.70A 4.10 +.10 4.00 15 195 1860 4.00 4.80B 4.00 4.80B 4.40 +.10 5 4.30 11 1193 1865 ---- 5.30B 4.40A 5.30B 4.80 +.20 4 4.60 4 190 1870 5.50 5.80B 4.80A 5.80B 5.20 +.20 6 5.00 16 1045 1875 6.00 6.30B 5.20A 5.50A 5.70 +.30 3 5.40 48 817 1880 5.60 6.80B 5.60 6.80B 6.20 +.30 4 5.90 34 811 1885 7.00 7.50B 6.10A 6.50A 6.70 +.30 14 6.40 10 169 1890 7.30 8.10B 6.60A 8.10B 7.30 +.40 14 6.90 13 507 1895 8.30 8.90B 7.20A 8.90B 7.90 +.40 14 7.50 27 118 1900 8.30 9.60B 7.70 8.40A 8.60 +.50 83 8.10 98 4450 1905 ---- 10.50B 8.40A 8.40A 9.30 +.50 1 8.80 237 1910 11.20 11.30B 9.10A 9.80A 10.10 +.60 13 9.50 85 791 1915 ---- 12.30B 9.90A 9.90A 10.90 +.60 4 10.30 6 310 1920 11.50 13.30B 10.70A 13.30B 11.90 +.80 24 11.10 55 655 1925 12.80 14.40B 11.60A 13.00B 12.80 +.80 207 12.00 268 1349 1930 14.80 15.60B 12.50A 13.60A 13.90 +1.00 16 12.90 5 937 1935 14.90 16.80B 13.50A 14.70A 15.00 +1.10 11 13.90 8 204 1940 17.00 18.10B 14.60A 15.80A 16.20 +1.20 4 15.00 11 309 1945 18.70 19.60B 15.80A 19.60B 17.50 +1.30 5 16.20 81 124 1950 19.00 21.10B 17.00A 19.30B 18.80 +1.30 854 17.50 1573 5013 1955 20.20 22.60B 18.30A 19.90A 20.30 +1.50 13 18.80 33 163 1960 21.90 24.30B 19.70A 24.30B 21.80 +1.60 26 20.20 33 255 1965 22.70 26.10B 21.10A 26.10B 23.40 +1.70 19 21.70 35 229 1970 25.40 28.00B 22.70A 25.90B 25.10 +1.80 33 23.30 127 1264 1975 ---- 29.90B 24.30A 24.30A 26.90 +1.90 3 25.00 378 413 1980 28.50 32.00B 26.10A 28.00A 28.80 +2.10 13 26.70 39 151 1985 30.80 34.10B 27.90A 31.90B 30.80 +2.20 30 28.60 56 95 1990 35.50 36.80 29.80A 34.00B 32.90 +2.40 8 30.50 29 124 1995 34.70 38.70B 31.80A 36.30B 35.00 +2.40 142 32.60 41 80 2000 34.70 41.20B 33.90A 38.70B 37.30 +2.60 40 34.70 364 1658 2005 39.30 43.70B 36.10A 39.00A 39.60 +2.70 7 36.90 100 138 2010 41.60 46.30B 38.30A 41.40A 42.10 +2.90 9 39.20 7 131 2015 44.20 49.00B 40.70A 43.90A 44.60 +3.00 9 41.60 34 2020 46.70 51.70B 43.20A 46.50A 47.20 +3.10 15 44.10 12 35 2025 48.90 54.60B 45.70A 51.80B 49.90 +3.30 143 46.60 125 159 2030 51.20 57.50B 48.30A 48.30A 52.70 +3.40 10 49.30 1013 1019 2035 ---- 60.50B 51.00A 51.00A 55.50 +3.50 52.00 20 29 2040 57.00 63.60B 53.80A 60.50B 58.50 +3.70 21 54.80 54 65 2045 61.80 66.70B 56.60A 60.00A 61.50 +3.80 2 57.70 7 5 2050 69.80 70.00B 59.60A 63.00A 64.50 +3.90 1 60.60 45 825 2055 ---- 73.20B 62.50A 62.50A 67.70 +4.00 63.70 10 20 2060 ---- 76.60B 65.60A 65.60A 70.90 +4.20 66.70 17 35 2065 ---- 80.00B 68.70A 68.70A 74.20 +4.30 69.90 4 2070 ---- 83.50B 71.90A 71.90A 77.50 +4.40 73.10 5 18 2075 ---- 87.10B 75.20A 75.20A 81.00 +4.60 76.40 15 2080 ---- 90.70B 78.60A 78.60A 84.40 +4.60 79.80 7 2085 ---- 94.30B 82.00A 82.00A 88.00 +4.80 83.20 3 2090 ---- 98.10B 85.40A 85.40A 91.60 +4.90 86.70 13 2095 ---- 101.90B 89.00A 89.00A 95.30 +5.10 90.20 10 2100 ---- 105.70B 92.50A 92.50A 99.00 +5.20 93.80 1 20 2105 ---- 109.60B 96.20A 96.20A 102.80 +5.30 97.50 9 2110 104.60 113.60B 99.90A 104.30A 106.60 +5.40 1 101.20 4 2115 ---- 117.50B 103.60A 103.60A 110.50 +5.50 105.00 4 2120 ---- 121.60B 107.40A 107.40A 114.40 +5.60 108.80 4 2125 ---- 125.60B 111.30A 111.30A 118.40 +5.80 112.60 108 2130 ---- 129.80B 115.20A 115.20A 122.40 +5.90 116.50 14 2135 ---- 133.90B 119.10A 119.10A 126.40 +5.90 120.50 36 2140 ---- 138.10B 123.10A 123.10A 130.50 +6.00 124.50 14 2145 ---- 142.30B 127.10A 127.10A 134.70 +6.20 128.50 15 2150 ---- 146.60B 131.20A 131.20A 138.90 +6.30 132.60 26 2155 ---- 150.90B 135.30A 135.30A 143.10 +6.40 136.70 11 2160 ---- 155.30B 139.50A 139.50A 147.30 +6.40 140.90 12 2165 ---- 159.60B 143.70A 143.70A 151.60 +6.50 145.10 14 2170 ---- 164.10B 147.90A 147.90A 156.00 +6.70 149.30 9 2175 ---- 168.50B 152.20A 152.20A 160.30 +6.70 153.60 8 2180 ---- 172.90B 156.50A 156.50A 164.70 +6.80 157.90 2185 ---- 177.40B 160.80A 160.80A 169.10 +6.90 162.20 2190 ---- 181.90B 165.20A 165.20A 173.60 +7.00 166.60 2195 ---- 186.50B 169.60A 169.60A 178.10 +7.10 171.00 1 2200 ---- 191.00B 174.00A 174.00A 182.60 +7.20 175.40 56 2205 ---- 195.60B 178.50A 178.50A 187.10 +7.20 179.90 2210 ---- 200.20B 183.00A 183.00A 191.70 +7.30 184.40 2215 ---- 204.90B 187.50A 187.50A 196.30 +7.40 188.90 2220 ---- 209.50B 192.10A 192.10A 200.90 +7.50 193.40 2225 ---- 214.30B 196.60A 196.60A 205.50 +7.50 198.00 2230 ---- 218.70B 201.20A 201.20A 210.10 +7.60 202.50 2235 ---- 222.50B 205.80A 205.80A 214.80 +7.70 207.10 2240 ---- 227.20B 210.40A 210.40A 219.50 +7.70 211.80 1 2245 ---- 231.80B 215.10A 215.10A 224.10 +7.70 216.40 2250 ---- 237.80B 219.70A 219.70A 228.80 +7.70 221.10 2255 ---- 241.40B 224.40A 224.40A 233.60 +7.90 225.70 4 2260 ---- 246.10B 229.30A 229.30A 238.30 +7.90 230.40 2265 ---- 250.90B ---- 250.80B 243.00 +7.90 235.10 2270 ---- 255.60B ---- 255.60B 247.80 +8.00 239.80 2275 ---- 261.70B 243.20A 243.20A 252.60 +8.00 244.60 2280 ---- 265.20B ---- 265.20B 257.40 +8.10 249.30 2285 ---- 270.00B ---- 270.00B 262.10 +8.00 254.10 2290 ---- 274.80B ---- 274.80B 266.90 +8.10 258.80 2295 ---- 279.80B ---- 279.70B 271.80 +8.20 263.60 2300 ---- 285.90B 267.10A 267.10A 276.60 +8.20 268.40 27 2305 ---- 289.40B ---- 289.40B 281.40 +8.20 273.20 2310 ---- 294.20B ---- 294.20B 286.20 +8.20 278.00 2315 ---- 299.10B ---- 299.10B 291.10 +8.30 282.80 2320 ---- 303.90B ---- 303.90B 295.90 +8.20 287.70 2325 ---- 310.20B 291.20A 291.20A 300.80 +8.30 292.50 2330 ---- 313.80B ---- 313.70B 305.70 +8.40 297.30 2335 ---- 318.60B ---- 318.60B 310.50 +8.30 302.20 2340 ---- 323.50B ---- 323.50B 315.40 +8.40 307.00 2350 ---- 334.60B 315.50A 315.50A 325.20 +8.40 316.80 2360 ---- 343.10B ---- 343.10B 335.00 +8.50 326.50 2370 ---- 352.90B ---- 352.90B 344.80 +8.50 336.30 2375 ---- 359.20B 339.90A 339.90A 349.70 +8.50 341.20 5 2380 ---- 362.70B ---- 362.70B 354.70 +8.60 346.10 2390 ---- 372.60B ---- 371.70B 364.50 +8.60 355.90 2400 ---- 384.00B 364.50A 364.50A 374.40 +8.70 365.70 15 2410 ---- 392.40B ---- 392.10B 384.30 +8.70 375.60 2420 ---- 402.20B ---- 402.20B 394.20 +8.80 385.40 2425 ---- 408.80B 389.10A 389.10A 399.10 +8.70 390.40 2430 ---- 412.20B ---- 411.90B 404.10 +8.80 395.30 2440 ---- 422.00B ---- 421.80B 414.00 +8.80 405.20 2450 ---- 433.60B 413.80A 413.80A 423.90 +8.80 415.10 34 2475 ---- 458.40B 438.60A 438.60A 448.80 +8.90 439.90 2500 ---- 483.30B 463.40A 463.40A 473.70 +9.00 464.70 2525 ---- 508.30B 488.30A 488.30A 498.60 +9.00 489.60 2550 ---- 532.20B 513.10A 513.10A 523.60 +9.10 514.50 2575 ---- 556.60B 538.10A 538.10A 548.60 +9.20 539.40 2600 ---- 582.00B 563.00A 563.00A 573.60 +9.20 564.40 2625 ---- 606.40B ---- 606.00B 598.60 +9.20 589.40 2700 ---- 682.10B 663.80A 663.80A 673.60 +9.20 664.40 2850 ---- 832.00B 813.80A 813.80A 823.60 +9.20 814.40 2900 ---- 882.00B 863.80A 863.80A 873.60 +9.20 864.40 3000 ---- 981.80B 963.90A 963.90A 973.60 +9.20 964.40 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 +.10 .10 25 1350 ---- ---- ---- ---- .20 UNCH .20 50 1375 ---- ---- ---- ---- .20 UNCH .20 1390 ---- ---- ---- ---- .20 UNCH .20 10 1400 ---- ---- ---- ---- .20 UNCH .20 223 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .30 +.10 .20 113 1430 ---- ---- ---- ---- .30 +.10 .20 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 ---- ---- ---- ---- .40 +.10 .30 1495 ---- ---- ---- ---- .40 +.10 .30 1500 ---- ---- ---- ---- .40 +.10 .30 56 1505 ---- ---- ---- ---- .40 UNCH .40 50 1510 ---- ---- ---- ---- .40 UNCH .40 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 UNCH .50 18 45 1555 ---- ---- ---- ---- .50 UNCH .50 1 1560 ---- ---- ---- ---- .50 UNCH .50 115 1565 ---- ---- ---- ---- .50 UNCH .50 17 1570 ---- ---- ---- ---- .50 UNCH .50 4 1575 ---- ---- ---- ---- .50 UNCH .50 93 1580 ---- ---- ---- ---- .50 UNCH .50 5 1585 ---- ---- ---- ---- .50 -.10 .60 9 1590 ---- ---- ---- ---- .60 UNCH .60 6 1595 ---- ---- ---- ---- .60 UNCH .60 52 1600 ---- ---- ---- ---- .60 UNCH .60 2 143 1605 .70 .70 .70 .70 .60 UNCH 1 .60 24 1610 ---- ---- ---- ---- .60 -.10 .70 14 1615 ---- ---- ---- ---- .70 UNCH .70 7 1620 ---- ---- ---- ---- .70 UNCH .70 31 1625 .80 .80 .80 .80 .70 UNCH 11 .70 88 1630 ---- ---- ---- ---- .70 -.10 .80 11 1635 ---- ---- ---- ---- .80 UNCH .80 22 1640 .90 .90 .90 .90 .80 UNCH 1 .80 29 1645 ---- ---- ---- ---- .80 UNCH .80 61 1650 1.00 1.00 1.00 .90A .80 -.10 7 .90 3 165 1655 ---- ---- ---- ---- .90 UNCH .90 101 1660 ---- ---- ---- ---- .90 UNCH .90 34 1665 1.10 1.10 1.10 1.10 1.00 UNCH 1 1.00 2 44 1670 ---- ---- ---- ---- 1.00 UNCH 1.00 17 1675 1.10 1.10 1.10 1.10 1.10 UNCH 31 1.10 6 224 1680 ---- ---- ---- ---- 1.10 UNCH 1.10 86 1685 ---- ---- ---- ---- 1.20 UNCH 1.20 16 1690 ---- ---- ---- ---- 1.20 UNCH 1.20 1 28 1695 ---- ---- ---- ---- 1.30 UNCH 1.30 11 1700 1.50 1.50 1.50 1.40A 1.30 UNCH 3 1.30 1 154 1705 ---- ---- ---- ---- 1.40 UNCH 1.40 28 1710 ---- ---- ---- ---- 1.50 UNCH 1.50 1 50 1715 1.60 1.60 1.60 1.60 1.60 +.10 4 1.50 2 43 1720 ---- ---- ---- ---- 1.70 +.10 1.60 6 1074 1725 ---- ---- ---- ---- 1.80 +.10 1.70 18 1183 1730 ---- ---- ---- ---- 1.90 +.10 1.80 1 101 1735 ---- ---- ---- ---- 2.00 +.10 1 1.90 25 1740 ---- 2.10B ---- 2.10B 2.10 +.10 8 2.00 1 306 1745 ---- ---- ---- ---- 2.20 +.10 1 2.10 1 6 1750 ---- 2.30B ---- 2.30B 2.30 +.10 17 2.20 83 724 1755 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 22 1760 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 4 489 1765 2.50 2.70B 2.50 2.70B 2.70 +.10 6 2.60 1 13 1770 2.90 2.90 2.70A 2.90 2.90 +.10 4 2.80 7 37 1775 ---- 3.20B 2.90A 2.90A 3.10 +.10 6 3.00 20 1454 1780 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 2 65 1785 ---- 3.50B ---- 3.50B 3.50 +.20 1 3.30 610 1790 ---- 3.80B ---- 3.80B 3.70 +.20 3.50 64 1795 3.60 4.00B 3.60 4.00B 3.90 +.10 2 3.80 2 64 1800 4.10 4.30B 3.80 4.10A 4.10 +.10 7 4.00 16 804 1805 4.30 4.60B 4.10A 4.30B 4.40 +.20 5 4.20 4 67 1810 4.70 4.90B 4.40A 4.60 4.70 +.20 8 4.50 15 73 1815 ---- 5.20B 4.70A 5.20B 5.00 +.20 4 4.80 28 1820 4.90 5.60B 4.90 5.60B 5.30 +.20 3 5.10 7 233 1825 5.20 6.00B 5.20 5.60 5.60 +.20 12 5.40 8 383 1830 6.10 6.30B 5.60A 5.90 6.00 +.30 2 5.70 5 49 1835 6.60 6.80B 6.00A 6.30A 6.30 +.20 4 6.10 6 737 1840 6.30 7.20B 6.30 6.70A 6.80 +.30 6 6.50 2 245 1845 ---- 7.70B 6.70A 7.70B 7.20 +.30 6.90 76 1850 7.90 8.20B 7.20A 7.60 7.60 +.20 14 7.40 94 1200 1855 8.40 8.80B 7.60A 7.60A 8.10 +.30 2 7.80 29 1860 8.10 9.30B 8.10 9.30B 8.60 +.30 2 8.30 2 257 1865 ---- 9.90B 8.60A 9.90B 9.20 +.40 8.80 1 50 1870 ---- 10.60B 9.20A 10.60B 9.80 +.40 9.40 5 78 1875 ---- 11.30B 9.70A 9.70A 10.40 +.40 10.00 36 161 1880 11.10 12.00B 10.40A 10.40A 11.10 +.50 14 10.60 94 1885 ---- 12.80B 11.00A 11.00A 11.80 +.50 11.30 207 1890 ---- 13.60B 11.70A 11.70A 12.50 +.50 12.00 2 227 1895 ---- 14.50B 12.40A 12.40A 13.30 +.60 12.70 3 75 1900 ---- 15.40B 13.20A 13.20A 14.10 +.60 13 13.50 1672 1228 1905 ---- 16.40B 14.00A 14.00A 15.00 +.70 14.30 1 559 1910 ---- 17.40B 14.90A 14.90A 15.90 +.70 15.20 30 1915 ---- 18.50B 15.80A 15.80A 16.90 +.80 16.10 14 1920 ---- 19.60B 16.80A 16.80A 18.00 +.90 2 17.10 10 1925 ---- 20.80B 17.80A 17.80A 19.10 +1.00 7 18.10 275 508 1930 ---- 22.10B 18.90A 18.90A 20.30 +1.10 19.20 505 1935 ---- 23.40B 20.00A 20.00A 21.50 +1.20 20.30 111 1940 22.20 24.80B 21.20A 24.80B 22.80 +1.30 24 21.50 2 34 1945 ---- 26.20B 22.40A 22.40A 24.20 +1.40 25 22.80 175 1950 25.60 27.70B 23.70A 23.70A 25.60 +1.50 24 24.10 113 1491 1955 ---- 29.30B 25.10A 25.10A 27.10 +1.70 1 25.40 25 1960 29.00 31.00B 26.50A 28.10A 28.60 +1.70 2 26.90 1532 1887 1965 ---- 32.70B 28.00A 28.00A 30.20 +1.80 2 28.40 188 1970 ---- 34.50B 29.60A 29.60A 31.90 +2.00 2 29.90 16 1975 ---- 36.50B 31.20A 31.20A 33.70 +2.10 4 31.60 8 178 1980 ---- 38.50B 33.00A 33.00A 35.50 +2.20 33.30 79 1985 ---- 40.50B 34.70A 34.70A 37.40 +2.30 35.10 176 1990 ---- 42.60B 36.60A 36.60A 39.40 +2.40 37.00 29 1995 ---- 44.80B 38.50A 38.50A 41.40 +2.50 38.90 29 2000 43.20 47.10B 40.60A 43.10A 43.60 +2.60 257 41.00 1253 491 2005 ---- 49.40B 42.60A 42.60A 45.70 +2.60 43.10 12 2010 ---- 51.80B 44.80A 44.80A 48.00 +2.80 45.20 204 2015 ---- 54.30B 47.00A 47.00A 50.30 +2.80 47.50 29 2020 ---- 56.90B 49.30A 49.30A 52.70 +2.90 49.80 109 2025 ---- 59.50B 51.60A 51.60A 55.20 +3.00 1 52.20 30 107 2030 ---- 62.20B 54.10A 54.10A 57.80 +3.20 54.60 101 2035 61.60 65.00B 56.60A 62.20B 60.40 +3.20 1 57.20 94 2040 ---- 67.80B 59.10A 59.10A 63.00 +3.20 1 59.80 1 33 2045 ---- 70.70B 61.70A 61.70A 65.80 +3.40 62.40 1 22 2050 66.10 73.60B 64.40A 73.60B 68.60 +3.50 13 65.10 1017 1024 2055 73.00 76.60B 67.20A 73.60B 71.50 +3.60 2 67.90 11 12 2060 ---- 79.70B 70.10A 70.10A 74.40 +3.60 70.80 1232 1201 2065 ---- 82.80B 73.00A 73.00A 77.40 +3.70 73.70 2 2070 ---- 86.00B 75.90A 75.90A 80.50 +3.80 76.70 6 2075 ---- 89.30B 78.90A 78.90A 83.70 +4.00 79.70 5 2080 ---- 92.60B 82.00A 82.00A 86.80 +4.00 82.80 5 2085 90.70 95.90B 85.10A 92.60B 90.10 +4.10 1 86.00 2 2090 ---- 99.30B 88.30A 88.30A 93.40 +4.20 89.20 6 2095 ---- 102.80B 91.50A 91.50A 96.80 +4.40 92.40 2 2100 ---- 106.30B 94.80A 94.80A 100.20 +4.40 95.80 93 2105 104.20 109.80B 98.20A 106.40B 103.60 +4.50 1 99.10 10 2110 ---- 113.40B 101.60A 101.60A 107.10 +4.60 102.50 1 8 2115 ---- 117.00B 105.00A 105.00A 110.70 +4.70 106.00 6 2120 ---- 120.70B 108.50A 108.50A 114.30 +4.80 109.50 7 2125 117.90 124.40B 112.00A 120.90B 117.90 +4.80 3 113.10 12 2130 ---- 128.20B 115.60A 115.60A 121.60 +4.90 116.70 2 2135 123.80 132.00B 119.20A 128.50B 125.40 +5.10 3 120.30 3 6 2140 ---- 135.90B 122.90A 122.90A 129.10 +5.10 124.00 2145 131.30 139.80B 126.60A 136.10B 132.90 +5.20 3 127.70 1 2150 ---- 143.70B 130.30A 130.30A 136.80 +5.30 131.50 9 2155 ---- 147.60B 134.10A 134.10A 140.70 +5.50 135.20 2 2160 ---- 151.70B 137.90A 137.90A 144.60 +5.50 139.10 6 2165 ---- 155.70B 141.80A 141.80A 148.50 +5.50 143.00 7 2170 ---- 159.80B 145.70A 145.70A 152.50 +5.60 146.90 5 2175 ---- 163.90B 149.60A 149.60A 156.50 +5.70 150.80 22 2180 ---- 168.00B 153.60A 153.60A 160.60 +5.80 154.80 2185 ---- 172.10B 157.60A 157.60A 164.70 +5.90 158.80 2190 ---- 176.30B 161.60A 161.60A 168.80 +6.00 162.80 2195 ---- 180.50B 165.70A 165.70A 172.90 +6.00 166.90 2200 ---- 184.70B 169.80A 169.80A 177.10 +6.10 171.00 47 2205 ---- 189.00B 173.90A 173.90A 181.30 +6.20 175.10 2210 ---- 193.30B 178.00A 178.00A 185.50 +6.20 179.30 11 2215 ---- 197.60B 182.20A 182.20A 189.80 +6.40 183.40 1 2220 ---- 201.90B 186.40A 186.40A 194.10 +6.40 187.70 2225 ---- 206.30B 190.60A 190.60A 198.40 +6.50 191.90 18 2230 ---- 210.70B 194.90A 194.90A 202.70 +6.50 196.20 2 2235 ---- 215.10B 199.20A 199.20A 207.10 +6.70 200.40 2 2240 ---- 219.50B 203.50A 203.50A 211.50 +6.80 204.70 2 2245 ---- 224.00B 207.80A 207.80A 215.90 +6.80 209.10 3 2250 ---- 228.40B 212.20A 212.20A 220.30 +6.90 213.40 7 2255 ---- 232.90B 216.50A 216.50A 224.70 +6.90 217.80 2 2260 ---- 237.40B 220.90A 220.90A 229.20 +7.00 222.20 2265 ---- 241.90B 225.30A 225.30A 233.70 +7.10 226.60 1 2270 ---- 246.50B 229.80A 229.80A 238.20 +7.10 231.10 1 2275 ---- 251.00B 234.20A 234.20A 242.70 +7.20 235.50 8 2280 ---- 255.60B 238.70A 238.70A 247.20 +7.20 240.00 6 2290 ---- 264.80B 247.70A 247.70A 256.30 +7.30 249.00 11 2300 ---- 274.10B 256.80A 256.80A 265.50 +7.40 258.10 3 2310 ---- 283.40B 265.90A 265.90A 274.70 +7.50 267.20 2320 ---- 292.70B 275.10A 275.10A 284.00 +7.60 276.40 2 2325 ---- 297.50B 279.80A 279.80A 288.70 +7.70 281.00 2330 ---- 301.10B 284.40A 284.40A 293.30 +7.70 285.60 2340 ---- 310.40B 293.70A 293.70A 302.70 +7.80 294.90 2350 ---- 321.10B 303.10A 303.10A 312.10 +7.80 304.30 2360 ---- 329.00B 312.70A 312.70A 321.60 +7.90 313.70 2370 ---- 339.00B ---- 339.00B 331.10 +8.00 323.10 2375 ---- 345.00B 326.70A 326.70A 335.80 +8.00 327.80 2 2380 ---- 348.40B ---- 348.40B 340.60 +8.00 332.60 2400 ---- 369.00B 350.50A 350.50A 359.80 +8.20 351.60 11 2425 ---- 393.30B 374.50A 374.50A 383.90 +8.30 375.60 2450 ---- 417.60B 398.70A 398.70A 408.10 +8.40 399.70 2475 ---- 442.10B 423.00A 423.00A 432.50 +8.50 424.00 2500 ---- 466.60B 447.40A 447.40A 457.00 +8.60 448.40 2525 ---- 491.30B 471.90A 471.90A 481.60 +8.70 472.90 2550 ---- 516.00B 496.50A 496.50A 506.30 +8.80 497.50 2575 ---- 540.60B 521.20A 521.20A 531.00 +8.80 522.20 2700 ---- 663.50B 645.10A 645.10A 655.60 +9.20 646.40 1 3000 ---- 963.30B 946.10A 946.10A 955.60 +9.20 946.40 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 30 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .20 UNCH .20 30 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .20 -.10 .30 54 1350 ---- ---- ---- ---- .30 UNCH .30 108 1375 ---- ---- ---- ---- .30 UNCH .30 9 1390 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .30 -.10 .40 153 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 ---- ---- ---- ---- .60 +.10 .50 1490 ---- ---- ---- ---- .60 UNCH .60 403 1495 ---- ---- ---- ---- .60 UNCH .60 6 1500 ---- ---- ---- ---- .60 UNCH .60 3704 1505 ---- ---- ---- ---- .60 UNCH .60 1510 ---- ---- ---- ---- .70 +.10 .60 1515 ---- ---- ---- ---- .70 UNCH .70 30 1520 ---- ---- ---- ---- .70 UNCH .70 1525 ---- ---- ---- ---- .70 UNCH 15 .70 21 1530 ---- ---- ---- ---- .70 UNCH .70 37 1535 ---- ---- ---- ---- .80 +.10 .70 1540 ---- ---- ---- ---- .80 UNCH .80 1545 ---- ---- ---- ---- .80 UNCH .80 19 1550 ---- ---- ---- ---- .80 UNCH .80 5 70 1555 ---- ---- ---- ---- .90 +.10 .80 1560 ---- ---- ---- ---- .90 UNCH .90 36 1565 ---- ---- ---- ---- .90 UNCH .90 1570 ---- ---- ---- ---- .90 UNCH .90 20 1575 ---- ---- ---- ---- 1.00 UNCH 34 1.00 153 1580 ---- ---- ---- ---- 1.00 UNCH 1.00 1585 ---- ---- ---- ---- 1.00 UNCH 1.00 1590 ---- ---- ---- ---- 1.10 UNCH 1.10 6 1595 1.10 1.10 1.10 1.10 1.10 UNCH 2 1.10 241 1600 1.30 1.30 1.30 1.20A 1.20 UNCH 35 1.20 817 1605 ---- ---- ---- ---- 1.20 UNCH 1.20 1 7 1610 ---- ---- ---- ---- 1.20 -.10 1.30 1615 ---- ---- ---- ---- 1.30 UNCH 1.30 11 1620 ---- ---- ---- ---- 1.30 UNCH 1.30 14 1625 ---- ---- ---- ---- 1.40 UNCH 1.40 71 1630 ---- ---- ---- ---- 1.50 UNCH 1.50 36 1635 ---- ---- ---- ---- 1.50 UNCH 1.50 52 1640 1.50 1.70 1.50 1.70 1.60 UNCH 2 1.60 201 1645 ---- ---- ---- ---- 1.60 UNCH 1.60 3 1650 ---- ---- ---- ---- 1.70 UNCH 29 1.70 379 1655 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1660 ---- ---- ---- ---- 1.90 +.10 1.80 10 1665 ---- ---- ---- ---- 2.00 +.10 1.90 6 1670 ---- ---- ---- ---- 2.00 UNCH 2.00 35 1675 2.10 2.10 2.10 2.10 2.10 UNCH 29 2.10 35 742 1680 ---- ---- ---- ---- 2.20 UNCH 2.20 20 1685 ---- ---- ---- ---- 2.30 UNCH 2.30 1690 ---- ---- ---- ---- 2.40 UNCH 2.40 5 1695 ---- ---- ---- ---- 2.60 +.10 2.50 1700 2.70 2.70 2.60 2.60 2.70 +.10 4 2.60 6 827 1705 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 4 1710 ---- ---- ---- ---- 3.00 +.10 2.90 16 1715 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 96 1720 3.20 3.30B 3.00 3.30B 3.30 +.20 5 3.10 393 1725 ---- 3.50B ---- 3.50B 3.40 +.10 25 3.30 19 166 1730 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 40 1735 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 70 1740 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 2 29 1745 ---- 4.30B ---- 4.30B 4.20 +.20 4.00 155 1750 4.50 4.50 4.30A 4.50 4.40 +.20 6 4.20 17 775 1755 ---- 4.80B ---- 4.80B 4.60 +.10 1 4.50 2 11 1760 ---- 5.10B ---- 5.10B 4.80 +.10 30 4.70 113 146 1765 ---- 5.30B ---- 5.30B 5.10 +.20 4.90 1 1770 5.10 5.60 5.10 5.50 5.40 +.20 3 5.20 2 762 1775 ---- 5.90B ---- 5.90B 5.70 +.20 1 5.50 4 1037 1780 5.70 6.30B 5.70 6.10A 6.00 +.20 2 5.80 64 1785 5.80 6.60B 5.80 6.60B 6.30 +.20 2 6.10 24 1790 ---- 7.00B ---- 7.00B 6.60 +.20 6.40 3 48 1795 6.80 7.30B 6.70A 6.70A 7.00 +.30 2 6.70 5 1800 7.40 7.80B 7.40 7.40 7.40 +.30 22 7.10 29 2116 1805 ---- 8.20B ---- 8.20B 7.80 +.30 7.50 198 1810 7.90 8.70B 7.90 8.70B 8.20 +.30 5 7.90 19 1815 ---- 9.10B ---- 9.10B 8.60 +.30 7 8.30 21 1820 8.90 9.60B 8.70A 8.70A 9.10 +.40 3 8.70 57 1825 ---- 10.20B ---- 10.20B 9.60 +.40 10 9.20 8 1070 1830 ---- 10.70B ---- 10.70B 10.10 +.40 9.70 32 1835 ---- 11.30B ---- 11.30B 10.70 +.50 10.20 55 1840 ---- 11.90B 10.70A 11.90B 11.30 +.50 10.80 3 1845 ---- 12.60B ---- 12.60B 11.90 +.60 11.30 1000 1850 ---- 13.30B ---- 13.30B 12.50 +.60 6 11.90 46 1346 1855 ---- 14.00B 12.50A 14.00B 13.20 +.60 12.60 24 1860 ---- 14.80B 13.10A 14.80B 14.00 +.80 13.20 337 1865 ---- 15.60B 13.80A 15.60B 14.70 +.80 13.90 1 1870 ---- 16.50B ---- 16.50B 15.50 +.90 14.60 238 1875 ---- 17.30B 15.30A 17.30B 16.30 +.90 38 15.40 32 334 1880 ---- 18.20B 16.10A 18.20B 17.20 +1.00 16.20 24 1885 ---- 19.20B ---- 19.20B 18.10 +1.10 17.00 113 1890 ---- 20.20B ---- 20.20B 19.00 +1.10 17.90 111 1895 ---- 21.30B 18.80A 21.30B 20.00 +1.10 18.90 1 1900 20.00 22.40B 19.80 21.10B 21.00 +1.20 15 19.80 88 1544 1905 ---- 23.60B 20.80A 23.60B 22.10 +1.20 20.90 7 1910 ---- 24.80B ---- 24.80B 23.20 +1.30 21.90 23 1915 ---- 26.10B 23.00A 26.10B 24.30 +1.20 23.10 142 1920 ---- 27.50B 24.10A 27.50B 25.60 +1.30 24.30 1 257 1925 ---- 28.90B 25.40A 28.90B 26.90 +1.40 45 25.50 170 204 1930 ---- 30.40B 26.60A 26.60A 28.30 +1.50 26.80 114 1935 ---- 31.90B 28.00A 31.90B 29.80 +1.70 28.10 138 1940 ---- 33.50B 29.30A 29.30A 31.30 +1.80 29.50 66 1945 ---- 35.10B 30.80A 30.80A 32.80 +1.80 31.00 89 1950 33.80 36.70B 32.30A 34.90B 34.30 +1.80 30 32.50 26 676 1955 ---- 38.50B 33.90A 33.90A 35.90 +1.80 34.10 29 1960 37.60 40.30B 35.50A 37.40A 37.70 +1.90 13 35.80 199 1965 ---- 42.20B 37.20A 37.20A 39.50 +2.00 37.50 504 1970 ---- 44.30B 38.90A 38.90A 41.40 +2.20 39.20 283 1975 ---- 46.30B 40.70A 40.70A 43.30 +2.20 41.10 10 217 1980 ---- 48.40B 42.60A 42.60A 45.30 +2.30 43.00 105 1985 ---- 50.50B 44.60A 44.60A 47.40 +2.50 44.90 188 1990 ---- 52.70B 46.60A 46.60A 49.50 +2.60 46.90 106 1995 ---- 55.00B 48.60A 48.60A 51.70 +2.70 49.00 69 2000 53.10 57.40B 50.80A 57.40B 53.90 +2.80 3 51.10 30 957 2005 ---- 59.80B 53.00A 53.00A 56.20 +2.90 53.30 110 2010 ---- 62.30B 55.20A 55.20A 58.50 +2.90 31 55.60 101 2015 ---- 64.80B 57.50A 57.50A 61.00 +3.10 57.90 5 2020 64.00 67.40B 59.90A 62.60A 63.40 +3.10 2 60.30 31 93 2025 ---- 70.10B 62.30A 62.30A 66.00 +3.20 62.80 7 90 2030 ---- 72.80B 64.90A 64.90A 68.60 +3.30 65.30 3 35 2035 ---- 75.60B 67.40A 67.40A 71.20 +3.30 67.90 9 26 2040 ---- 78.50B 70.00A 70.00A 73.90 +3.40 1 70.50 4 42 2045 ---- 81.30B 72.70A 72.70A 76.70 +3.50 73.20 3 4 2050 78.60 84.30B 75.50A 81.40B 79.50 +3.60 27 75.90 22 289 2055 ---- 87.20B 78.30A 78.30A 82.40 +3.70 5 78.70 20 32 2060 ---- 90.30B 81.10A 81.10A 85.40 +3.80 81.60 1 45 2065 ---- 93.40B 84.00A 84.00A 88.40 +3.90 84.50 2 2070 ---- 96.60B 87.00A 87.00A 91.40 +3.90 87.50 1 17 2075 ---- 99.80B 90.00A 90.00A 94.60 +4.10 30 90.50 113 122 2080 ---- 103.00B 93.00A 93.00A 97.70 +4.10 93.60 1 28 2085 ---- 106.30B 96.10A 96.10A 100.90 +4.20 96.70 1 7 2090 ---- 109.60B 99.30A 99.30A 104.20 +4.30 99.90 3 2095 ---- 113.00B 102.50A 102.50A 107.50 +4.40 103.10 4 2100 ---- 116.50B 105.70A 105.70A 110.80 +4.40 106.40 14 2105 ---- 119.90B 109.10A 109.10A 114.20 +4.50 109.70 9 2110 ---- 123.40B 112.40A 112.40A 117.70 +4.60 113.10 3 2115 ---- 127.00B 115.80A 115.80A 121.10 +4.60 116.50 2120 ---- 130.60B 119.20A 119.20A 124.60 +4.70 119.90 2125 ---- 134.20B 122.70A 122.70A 128.20 +4.80 123.40 7 2130 ---- 137.90B 126.20A 126.20A 131.80 +4.90 126.90 1 2135 ---- 141.60B 129.70A 129.70A 135.40 +4.90 130.50 2140 ---- 145.40B 133.30A 133.30A 139.10 +5.00 134.10 1 2145 ---- 149.20B 136.90A 136.90A 142.80 +5.10 137.70 4 2150 ---- 153.00B 140.60A 140.60A 146.50 +5.10 141.40 8 2155 ---- 156.80B 144.30A 144.30A 150.30 +5.20 145.10 1 2160 ---- 160.70B 148.00A 148.00A 154.10 +5.20 148.90 1 2165 ---- 164.60B 151.80A 151.80A 157.90 +5.30 152.60 2170 ---- 168.60B 155.60A 155.60A 161.80 +5.40 156.40 2175 ---- 172.60B 159.40A 159.40A 165.70 +5.40 160.30 15 2180 ---- 176.60B 163.20A 163.20A 169.60 +5.50 164.10 1 2185 ---- 180.60B 167.10A 167.10A 173.60 +5.60 168.00 2190 ---- 184.60B 171.00A 171.00A 177.60 +5.70 171.90 2195 ---- 188.70B 175.00A 175.00A 181.60 +5.70 175.90 2200 ---- 192.80B 178.90A 178.90A 185.60 +5.70 179.90 20 2205 ---- 197.00B 182.90A 182.90A 189.70 +5.80 183.90 1 2210 ---- 201.10B 186.90A 186.90A 193.80 +5.90 187.90 25 2215 ---- 205.30B 191.00A 191.00A 197.90 +5.90 192.00 2 2220 ---- 209.50B 195.10A 195.10A 202.10 +6.10 196.00 1 2225 ---- 213.70B 199.20A 199.20A 206.20 +6.00 200.20 8 2230 ---- 218.00B 203.30A 203.30A 210.40 +6.10 204.30 2235 ---- 222.30B 207.50A 207.50A 214.70 +6.20 208.50 3 2240 ---- 226.60B 211.60A 211.60A 218.90 +6.30 212.60 2245 ---- 230.90B 215.80A 215.80A 223.20 +6.40 216.80 2250 ---- 235.20B 220.00A 220.00A 227.40 +6.30 221.10 5 2255 ---- 239.60B 224.30A 224.30A 231.80 +6.50 225.30 2260 ---- 243.90B 228.50A 228.50A 236.10 +6.50 229.60 2265 ---- 248.30B 232.80A 232.80A 240.40 +6.50 233.90 2270 ---- 252.80B 237.10A 237.10A 244.80 +6.60 238.20 2275 ---- 257.20B 241.50A 241.50A 249.20 +6.70 242.50 1 2280 ---- 261.60B 245.80A 245.80A 253.60 +6.70 246.90 2290 ---- 270.60B 254.60A 254.60A 262.50 +6.90 255.60 78 2300 ---- 279.60B 263.40A 263.40A 271.40 +7.00 264.40 139 2310 ---- 288.70B 272.20A 272.20A 280.40 +7.10 273.30 2 2320 ---- 297.80B 281.20A 281.20A 289.40 +7.10 282.30 2325 ---- 302.40B 285.70A 285.70A 294.00 +7.30 286.70 6 2330 ---- 306.90B 290.20A 290.20A 298.50 +7.20 291.30 2340 ---- 316.20B 299.20A 299.20A 307.70 +7.40 300.30 2350 ---- 325.40B 308.40A 308.40A 316.90 +7.50 309.40 13 2360 ---- 334.70B 317.50A 317.50A 326.10 +7.50 318.60 2370 ---- 344.10B 326.80A 326.80A 335.40 +7.60 327.80 2375 ---- 348.80B 331.40A 331.40A 340.10 +7.70 332.40 2 2380 ---- 353.50B 336.00A 336.00A 344.70 +7.60 337.10 2400 ---- 372.40B 354.70A 354.70A 363.50 +7.80 355.70 4 2425 ---- 396.10B 378.20A 378.20A 387.20 +8.00 379.20 2 2450 ---- 420.10B 401.90A 401.90A 411.00 +8.10 402.90 14 2475 ---- 444.20B 425.80A 425.80A 435.00 +8.20 426.80 2500 ---- 468.40B 449.90A 449.90A 459.20 +8.40 450.80 30 2525 ---- 492.80B 474.00A 474.00A 483.40 +8.40 475.00 2550 ---- 517.20B 498.30A 498.30A 507.80 +8.60 499.20 2575 ---- 541.70B 522.70A 522.70A 532.30 +8.70 523.60 2600 ---- 566.30B 547.20A 547.20A 556.90 +8.80 548.10 112 3000 ---- 963.10B ---- 963.10B 955.60 +9.20 946.40 4000 ---- 1962.40B ---- 1961.60B 1955.60 +9.20 1946.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .40 +.10 .30 3 1225 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 UNCH .40 4 1275 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .50 +.10 .40 45 1325 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- ---- ---- .60 +.10 .50 10 1375 ---- ---- ---- ---- .60 +.10 .50 21 1400 ---- ---- ---- ---- .60 UNCH .60 3803 1410 ---- ---- ---- ---- .70 +.10 .60 1420 ---- ---- ---- ---- .70 +.10 .60 5 1425 ---- ---- ---- ---- .70 +.10 .60 1430 ---- ---- ---- ---- .70 +.10 .60 1440 ---- ---- ---- ---- .70 UNCH .70 1 1450 ---- ---- ---- ---- .80 +.10 .70 61 1460 ---- ---- ---- ---- .80 +.10 .70 1470 ---- ---- ---- ---- .80 UNCH .80 1475 ---- ---- ---- ---- .90 +.10 .80 1480 ---- ---- ---- ---- .90 +.10 .80 1 1490 ---- ---- ---- ---- .90 +.10 .80 1 1500 ---- ---- ---- ---- 1.00 +.10 .90 511 1505 ---- ---- ---- ---- 1.00 +.10 .90 1510 ---- ---- ---- ---- 1.00 UNCH 1.00 1515 ---- ---- ---- ---- 1.10 +.10 1.00 1520 ---- ---- ---- ---- 1.10 +.10 1.00 1525 ---- ---- ---- ---- 1.10 +.10 1.00 56 1530 ---- ---- ---- ---- 1.20 +.10 1.10 1535 ---- ---- ---- ---- 1.20 +.10 1.10 1540 ---- ---- ---- ---- 1.20 UNCH 1.20 30 1545 ---- ---- ---- ---- 1.30 +.10 1.20 1550 ---- ---- ---- ---- 1.30 +.10 1.20 1986 1555 ---- ---- ---- ---- 1.40 +.10 1.30 1560 ---- ---- ---- ---- 1.40 +.10 1.30 2 1565 ---- ---- ---- ---- 1.50 +.10 1.40 1570 ---- ---- ---- ---- 1.50 +.10 1.40 1575 ---- ---- ---- ---- 1.60 +.10 1.50 25 1580 ---- ---- ---- ---- 1.60 +.10 1.50 1585 ---- ---- ---- ---- 1.70 +.10 1.60 1590 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1595 ---- ---- ---- ---- 1.80 +.10 1.70 1600 ---- ---- ---- ---- 1.90 +.10 1.80 521 1605 ---- ---- ---- ---- 1.90 UNCH 1.90 1610 ---- ---- ---- ---- 2.00 +.10 1.90 1615 ---- ---- ---- ---- 2.10 +.10 2.00 1620 ---- ---- ---- ---- 2.20 +.10 2.10 8 1625 ---- ---- ---- ---- 2.30 +.10 2.20 11 48 1630 ---- ---- ---- ---- 2.40 +.10 2.30 1635 ---- ---- ---- ---- 2.50 +.10 2.40 1640 ---- ---- ---- ---- 2.60 +.10 2.50 1645 ---- ---- ---- ---- 2.70 +.10 2.60 1650 ---- ---- ---- ---- 2.80 +.10 2.70 694 1655 ---- ---- ---- ---- 2.90 +.10 2.80 1660 ---- ---- ---- ---- 3.00 +.10 2.90 75 1665 ---- ---- ---- ---- 3.20 +.20 3.00 1670 ---- ---- ---- ---- 3.30 +.10 3.20 22 1675 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 556 1680 ---- ---- ---- ---- 3.60 +.10 3.50 1 1685 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1690 ---- ---- ---- ---- 3.90 +.10 3.80 1695 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 1700 4.00 4.20B 4.00 4.20B 4.30 +.20 3 4.10 1 449 1705 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 10 1710 ---- 4.60B ---- 4.60B 4.60 +.10 4.50 8 1715 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 6 1720 ---- 5.10B ---- 5.10B 5.10 +.20 4.90 1725 ---- 5.40B ---- 5.40B 5.30 +.20 5.10 11 1730 ---- 5.60B ---- 5.60B 5.50 +.20 5.30 1735 ---- 5.90B ---- 5.90B 5.80 +.20 5.60 12 1740 ---- 6.20B ---- 6.20B 6.00 +.20 5.80 155 1745 ---- 6.40B ---- 6.40B 6.30 +.20 6.10 33 1750 ---- 6.80B ---- 6.80B 6.60 +.30 6.30 16 905 1755 ---- 7.10B ---- 7.10B 6.90 +.30 6.60 1760 ---- 7.40B ---- 7.40B 7.20 +.30 6.90 25 1765 ---- 7.70B ---- 7.70B 7.60 +.30 7.30 7 1770 ---- 8.20B ---- 8.20B 7.90 +.30 7.60 208 1775 ---- 8.60B ---- 8.60B 8.30 +.40 7.90 165 1780 ---- 9.00B ---- 9.00B 8.60 +.30 8.30 30 1785 ---- 9.30B ---- 9.30B 9.00 +.30 8.70 1790 ---- 9.70B ---- 9.70B 9.50 +.40 9.10 2 1795 ---- 10.20B ---- 10.20B 9.90 +.40 9.50 1800 9.90 10.80B 9.90 10.80B 10.30 +.40 75 9.90 33 1157 1805 ---- 11.20B ---- 11.20B 10.80 +.40 10.40 1 1810 ---- 11.80B ---- 11.80B 11.30 +.40 10.90 2 9 1815 ---- 12.30B ---- 12.30B 11.80 +.40 11.40 1 1820 ---- 12.90B ---- 12.90B 12.40 +.50 11.90 5 1825 ---- 13.70B ---- 13.70B 13.00 +.50 12.50 2 90 1830 14.40 14.40 14.40 13.60A 13.60 +.60 22 13.00 301 1835 ---- 14.90B ---- 14.90B 14.20 +.60 13.60 14 1840 ---- 15.70B ---- 15.70B 14.90 +.60 14.30 726 1845 ---- 16.30B ---- 16.30B 15.50 +.60 14.90 40 1850 16.10 17.20B 15.60A 17.20B 16.30 +.70 68 15.60 19 215 1855 ---- 17.90B ---- 17.90B 17.00 +.70 16.30 74 1860 ---- 18.70B ---- 18.70B 17.80 +.70 17.10 40 1865 ---- 19.60B ---- 19.60B 18.60 +.80 17.80 1870 ---- 20.50B ---- 20.50B 19.50 +.90 18.60 2 1875 ---- 21.60B ---- 21.60B 20.40 +.90 19.50 1020 1880 ---- 22.50B 20.30A 22.50B 21.30 +.90 20.40 253 1885 ---- 23.50B 21.20A 23.50B 22.30 +1.00 21.30 4 1890 ---- 24.60B ---- 24.60B 23.30 +1.10 22.20 26 1895 ---- 25.70B ---- 25.70B 24.30 +1.10 23.20 42 1900 ---- 27.00B 24.20A 27.00B 25.40 +1.10 24.30 14 1256 1905 ---- 28.20B 25.30A 28.20B 26.60 +1.20 25.40 20 1910 ---- 29.50B 26.40A 29.50B 27.80 +1.30 26.50 76 1915 ---- 30.80B 27.50A 30.80B 29.00 +1.40 27.60 171 231 1920 ---- 32.10B 28.70A 32.10B 30.30 +1.40 28.90 34 1925 ---- 33.60B 30.00A 33.60B 31.60 +1.50 2 30.10 6 52 1930 ---- 35.00B 31.30A 35.00B 33.00 +1.60 31.40 2 214 1935 34.80 36.50B 32.60A 34.90B 34.40 +1.60 1 32.80 702 1940 ---- 38.10B 34.00A 38.10B 35.90 +1.70 34.20 1 15 1945 ---- 39.70B 35.50A 39.70B 37.40 +1.80 35.60 17 1950 39.00 41.40B 37.00A 38.70A 39.00 +1.80 28 37.20 117 1955 ---- 43.10B 38.50A 43.10B 40.60 +1.90 38.70 28 1960 ---- 44.90B 40.10A 44.90B 42.30 +2.00 40.30 5 15 1965 44.50 46.70B 41.80A 43.70A 44.10 +2.10 6 42.00 7 20 1970 ---- 48.60B 43.50A 48.60B 45.90 +2.10 43.80 104 1975 ---- 50.60B 45.30A 50.60B 47.70 +2.20 45.50 5 61 1980 49.40 52.60B 47.10A 49.30A 49.60 +2.20 16 47.40 2 3 1985 ---- 54.70B 49.00A 54.70B 51.60 +2.30 49.30 11 91 1990 53.50 56.80B 50.90A 54.60B 53.70 +2.50 3 51.20 137 1995 ---- 59.00B 52.90A 59.00B 55.70 +2.50 53.20 68 2000 58.50 61.20B 55.00A 57.40A 57.90 +2.60 2 55.30 2 506 2005 ---- 63.50B 57.10A 63.50B 60.10 +2.70 57.40 19 2010 ---- 65.80B 59.20A 65.80B 62.30 +2.70 59.60 94 2015 ---- 68.20B 61.40A 68.20B 64.60 +2.80 61.80 151 2020 ---- 70.70B 63.70A 70.70B 67.00 +2.90 64.10 1 2025 ---- 73.20B 66.00A 73.20B 69.40 +2.90 66.50 40 2030 ---- 75.80B 68.40A 68.40A 71.90 +3.00 68.90 3 2035 ---- 78.40B 70.80A 70.80A 74.40 +3.10 71.30 5 2040 ---- 81.10B 73.30A 81.10B 77.00 +3.20 73.80 3 7 2045 ---- 83.80B 75.80A 75.80A 79.60 +3.20 76.40 2050 78.50 86.60B 78.40A 86.60B 82.30 +3.30 17 79.00 78 2055 ---- 89.40B 81.00A 81.00A 85.00 +3.40 81.60 2060 ---- 92.30B 83.70A 83.70A 87.80 +3.50 84.30 10 2065 ---- 95.20B 86.50A 86.50A 90.60 +3.50 87.10 3 3 2070 ---- 98.20B 89.30A 89.30A 93.50 +3.60 89.90 26 2075 ---- 101.20B 92.10A 92.10A 96.40 +3.60 92.80 6 29 2080 ---- 104.20B 94.90A 94.90A 99.40 +3.70 95.70 5 6 2085 ---- 107.30B 97.90A 97.90A 102.40 +3.80 98.60 3 5 2090 ---- 110.50B 100.90A 100.90A 105.40 +3.80 101.60 3 2095 ---- 113.70B 103.90A 103.90A 108.50 +3.90 104.60 1 2100 ---- 116.90B 107.20A 107.20A 111.70 +4.00 107.70 52 2105 ---- 120.20B 110.40A 110.40A 114.90 +4.10 110.80 3 4 2110 ---- 123.50B 113.50A 113.50A 118.10 +4.10 114.00 97 2115 ---- 126.90B 116.70A 116.70A 121.40 +4.20 117.20 20 2120 ---- 130.30B 119.90A 119.90A 124.70 +4.20 120.50 30 2125 ---- 133.70B 123.20A 123.20A 128.00 +4.30 123.70 3 2130 ---- 137.20B 126.50A 126.50A 131.40 +4.30 127.10 2135 ---- 140.70B 129.80A 129.80A 134.80 +4.40 130.40 15 2140 ---- 144.20B 133.20A 133.20A 138.30 +4.50 133.80 2145 ---- 147.80B 136.60A 136.60A 141.80 +4.50 137.30 1 2150 ---- 151.40B 140.10A 140.10A 145.30 +4.60 140.70 13 2155 ---- 155.00B 143.60A 143.60A 148.80 +4.60 144.20 2160 ---- 158.70B 147.10A 147.10A 152.40 +4.60 147.80 2165 ---- 162.40B 150.60A 150.60A 156.10 +4.80 151.30 2170 ---- 166.10B 154.20A 154.20A 159.70 +4.70 155.00 2175 ---- 169.90B 157.90A 157.90A 163.40 +4.80 158.60 1 2180 ---- 173.70B 161.50A 161.50A 167.10 +4.90 162.20 2185 ---- 177.50B 165.20A 165.20A 170.90 +5.00 165.90 2190 ---- 181.30B 168.90A 168.90A 174.70 +5.00 169.70 1 2195 ---- 185.20B 172.60A 172.60A 178.50 +5.10 173.40 2200 ---- 189.10B 176.40A 176.40A 182.30 +5.10 177.20 7 2205 ---- 193.00B 180.20A 180.20A 186.20 +5.20 181.00 2210 ---- 197.00B 184.00A 184.00A 190.10 +5.30 184.80 2215 ---- 200.90B 187.90A 187.90A 194.00 +5.30 188.70 2220 ---- 204.90B 191.70A 191.70A 197.90 +5.30 192.60 2225 ---- 209.00B 195.60A 195.60A 201.90 +5.40 196.50 3 2230 ---- 213.00B 199.60A 199.60A 205.90 +5.40 200.50 2235 ---- 217.10B 203.50A 203.50A 209.90 +5.50 204.40 2240 ---- 221.20B 207.50A 207.50A 214.00 +5.60 208.40 2245 ---- 225.30B 211.50A 211.50A 218.00 +5.60 212.40 2250 216.80 229.40B 215.50A 215.50A 222.10 +5.70 2 216.40 16 2255 ---- 233.60B 219.60A 219.60A 226.20 +5.70 220.50 2260 ---- 237.80B 223.70A 223.70A 230.30 +5.70 224.60 13 2265 ---- 242.00B 227.80A 227.80A 234.50 +5.80 228.70 1 2270 ---- 246.20B 231.90A 231.90A 238.70 +5.90 232.80 2 2275 ---- 250.50B 236.00A 236.00A 242.90 +6.00 236.90 3 2280 ---- 254.70B 240.20A 240.20A 247.10 +6.00 241.10 1 2290 ---- 263.30B 248.50A 248.50A 255.60 +6.10 249.50 2 2300 ---- 272.00B 257.00A 257.00A 264.10 +6.20 257.90 23 2310 ---- 280.60B 265.50A 265.50A 272.80 +6.30 266.50 1 2320 ---- 289.40B 274.00A 274.00A 281.50 +6.40 275.10 5 2325 ---- 293.80B 278.30A 278.30A 285.80 +6.40 279.40 10 2330 ---- 298.20B 282.70A 282.70A 290.20 +6.50 283.70 14 2340 ---- 307.10B 291.40A 291.40A 299.00 +6.60 292.40 19 2350 ---- 316.00B 300.10A 300.10A 307.90 +6.70 301.20 21 2360 ---- 325.00B 308.90A 308.90A 316.80 +6.80 310.00 26 2370 ---- 334.10B 317.80A 317.80A 325.80 +6.90 318.90 37 2375 ---- 338.60B 322.30A 322.30A 330.30 +6.90 323.40 43 2380 ---- 343.10B 326.70A 326.70A 334.80 +6.90 327.90 25 2400 ---- 361.40B 344.70A 344.70A 353.00 +7.10 345.90 27 2425 ---- 384.50B 367.50A 367.50A 376.00 +7.30 368.70 7 2450 ---- 407.90B 390.60A 390.60A 399.20 +7.50 391.70 7 2475 ---- 431.40B 413.90A 413.90A 422.60 +7.70 414.90 2 2490 ---- 444.20B 427.90A 427.90A 436.80 +7.80 429.00 2500 ---- 455.10B 437.30A 437.30A 446.20 +7.80 438.40 1 2525 ---- 478.90B 461.00A 461.00A 470.00 +8.00 462.00 2550 ---- 502.90B 484.70A 484.70A 493.90 +8.10 485.80 39 2575 ---- 527.10B 508.70A 508.70A 517.90 +8.20 509.70 2600 ---- 551.30B 532.70A 532.70A 542.00 +8.30 13 533.70 8 2750 ---- 698.40B 679.10A 679.10A 688.80 +8.70 680.10 3000 ---- 945.40B ---- 945.40B 938.10 +9.10 13 929.00 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 UNCH .60 178 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- ---- ---- .70 UNCH .70 286 1375 ---- ---- ---- ---- .70 UNCH .70 16 1400 ---- ---- ---- ---- .80 UNCH .80 4002 1410 ---- ---- ---- ---- .90 UNCH .90 1420 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- ---- ---- ---- 1.00 +.10 .90 1440 ---- ---- ---- ---- 1.00 UNCH 1.00 1450 ---- ---- ---- ---- 1.10 +.10 1.00 53 1460 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1470 ---- ---- ---- ---- 1.20 +.10 1.10 1475 1.10 1.10 1.10 1.10 1.20 UNCH 30 1.20 1480 ---- ---- ---- ---- 1.20 UNCH 1.20 1490 ---- ---- ---- ---- 1.30 UNCH 1.30 1500 ---- ---- ---- ---- 1.40 UNCH 1.40 550 1505 ---- ---- ---- ---- 1.50 +.10 1.40 1510 ---- ---- ---- ---- 1.50 UNCH 1.50 1515 ---- ---- ---- ---- 1.50 UNCH 1.50 25 1520 ---- ---- ---- ---- 1.60 +.10 1.50 1525 ---- ---- ---- ---- 1.70 +.10 1.60 10 1530 ---- ---- ---- ---- 1.70 UNCH 1.70 1535 ---- ---- ---- ---- 1.80 +.10 1.70 1540 ---- ---- ---- ---- 1.80 UNCH 1.80 1545 ---- ---- ---- ---- 1.90 +.10 1.80 1550 ---- ---- ---- ---- 2.00 +.10 1.90 2002 1555 ---- ---- ---- ---- 2.00 UNCH 2.00 1560 ---- ---- ---- ---- 2.10 +.10 2.00 430 1565 ---- ---- ---- ---- 2.20 +.10 2.10 10 1570 ---- ---- ---- ---- 2.30 +.10 2.20 1575 ---- ---- ---- ---- 2.40 +.10 2.30 75 1580 ---- ---- ---- ---- 2.50 +.10 2.40 1 1585 ---- ---- ---- ---- 2.50 +.10 2.40 1590 ---- ---- ---- ---- 2.60 +.10 2.50 1595 ---- ---- ---- ---- 2.70 +.10 2.60 1600 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 92 1605 ---- ---- ---- ---- 3.00 +.10 2.90 1610 ---- ---- ---- ---- 3.10 +.10 3.00 1615 ---- ---- ---- ---- 3.20 +.10 3.10 1620 ---- ---- ---- ---- 3.30 +.10 3.20 1625 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1630 ---- ---- ---- ---- 3.60 +.10 3.50 1635 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1640 ---- 3.80B ---- 3.80B 3.90 +.20 3.70 1645 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 1650 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 2 260 1655 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1660 ---- 4.50B ---- 4.50B 4.60 +.20 4.40 1 1665 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 1670 ---- 4.90B ---- 4.90B 4.90 +.10 4.80 1 1675 ---- 5.20B ---- 5.20B 5.10 +.20 4.90 29 1680 ---- 5.40B ---- 5.40B 5.30 +.20 5.10 1685 ---- 5.60B ---- 5.60B 5.60 +.20 5.40 1690 ---- 5.90B ---- 5.90B 5.80 +.20 5.60 1695 ---- 6.10B ---- 6.10B 6.00 +.20 5.80 1 1700 6.20 6.40B 6.20 6.20 6.30 +.20 1 6.10 1161 1705 ---- 6.60B ---- 6.60B 6.50 +.20 6.30 1710 ---- 6.90B ---- 6.90B 6.80 +.20 6.60 1715 ---- 7.20B ---- 7.20B 7.10 +.30 6.80 1720 ---- 7.50B ---- 7.50B 7.40 +.30 7.10 1725 ---- 7.90B ---- 7.90B 7.70 +.30 7.40 125 1730 ---- 8.20B ---- 8.20B 8.00 +.30 7.70 1735 ---- 8.50B ---- 8.50B 8.40 +.30 8.10 1740 ---- 8.90B ---- 8.90B 8.70 +.30 8.40 45 1745 ---- 9.30B ---- 9.30B 9.10 +.40 8.70 1750 ---- 9.80B ---- 9.80B 9.50 +.40 9.10 726 1755 ---- 10.20B ---- 10.20B 9.90 +.40 9.50 1 1760 ---- 10.60B ---- 10.60B 10.30 +.40 9.90 1765 ---- 11.10B ---- 11.10B 10.70 +.40 10.30 1770 ---- 11.50B ---- 11.50B 11.20 +.50 10.70 1775 ---- 12.10B ---- 12.10B 11.70 +.50 11.20 393 1780 ---- 12.60B ---- 12.60B 12.20 +.50 11.70 2 1785 ---- 13.10B ---- 13.10B 12.70 +.50 12.20 50 1790 ---- 13.70B ---- 13.70B 13.20 +.50 12.70 1 1795 ---- 14.30B ---- 14.30B 13.80 +.60 13.20 1 1 1800 ---- 14.90B ---- 14.90B 14.40 +.60 13.80 1295 1805 ---- 15.60B ---- 15.60B 15.00 +.70 14.30 1810 15.40 16.20B 15.40 16.20B 15.60 +.70 1 14.90 2 1815 ---- 16.90B ---- 16.90B 16.30 +.70 15.60 1 1820 ---- 17.70B ---- 17.70B 16.90 +.70 16.20 1 1825 ---- 18.40B ---- 18.40B 17.70 +.80 16.90 416 1830 ---- 19.20B ---- 19.20B 18.40 +.80 17.60 1 1835 ---- 20.00B ---- 20.00B 19.20 +.90 18.30 67 1840 ---- 20.90B ---- 20.90B 20.00 +.90 19.10 1 261 1845 ---- 21.80B ---- 21.80B 20.80 +.90 19.90 1850 ---- 22.70B ---- 22.70B 21.60 +.90 20.70 460 1855 22.10 23.60B 22.10 23.60B 22.50 +1.00 2 21.50 1860 23.00 24.60B 23.00 24.60B 23.50 +1.10 2 22.40 60 1865 24.10 25.60B 24.10 25.60B 24.40 +1.10 2 23.30 1 1870 ---- 26.70B ---- 26.70B 25.40 +1.10 12 24.30 236 1875 ---- 27.80B ---- 27.80B 26.40 +1.10 25.30 98 538 1880 ---- 28.90B ---- 28.90B 27.50 +1.20 26.30 13 1885 ---- 30.10B ---- 30.10B 28.60 +1.30 75 27.30 3 1890 ---- 31.30B ---- 31.30B 29.80 +1.40 28.40 34 1895 ---- 32.60B ---- 32.60B 31.00 +1.40 29.60 39 1900 ---- 33.90B ---- 33.90B 32.20 +1.40 30.80 2255 1905 ---- 35.30B ---- 35.30B 33.50 +1.50 32.00 1 1910 ---- 36.70B ---- 36.70B 34.80 +1.60 33.20 10 1915 ---- 38.10B ---- 38.10B 36.20 +1.70 34.50 5 1920 ---- 39.60B ---- 39.60B 37.60 +1.70 35.90 100 100 1925 ---- 41.10B ---- 41.10B 39.10 +1.80 37.30 99 1930 ---- 42.70B ---- 42.70B 40.60 +1.90 38.70 2 1935 ---- 44.40B ---- 44.40B 42.20 +2.00 40.20 1940 ---- 46.00B 41.70A 46.00B 43.80 +2.00 41.80 8 1945 ---- 47.80B 43.30A 47.80B 45.50 +2.10 43.40 1 1950 ---- 49.60B 44.90A 49.60B 47.20 +2.20 6 45.00 125 407 1955 ---- 51.40B 46.60A 51.40B 49.00 +2.30 46.70 90 1960 ---- 53.30B 48.30A 53.30B 50.80 +2.40 48.40 5 149 1965 ---- 55.30B ---- 55.30B 52.60 +2.40 50.20 5 1970 ---- 57.20B ---- 57.20B 54.50 +2.50 52.00 67 1975 ---- 59.20B ---- 59.20B 56.50 +2.60 53.90 222 1980 ---- 61.40B ---- 61.40B 58.50 +2.60 55.90 1 1985 ---- 63.50B ---- 63.50B 60.50 +2.60 57.90 10 1990 ---- 65.70B ---- 65.70B 62.70 +2.80 59.90 1 1995 ---- 68.00B ---- 68.00B 64.80 +2.80 62.00 2000 ---- 70.30B ---- 70.30B 67.00 +2.90 64.10 141 253 2005 ---- 72.60B ---- 72.60B 69.30 +3.00 66.30 2010 ---- 75.00B 68.50A 75.00B 71.60 +3.00 68.60 183 2015 ---- 77.50B 70.80A 77.50B 73.90 +3.00 70.90 1 2020 ---- 80.00B 73.10A 80.00B 76.30 +3.10 73.20 3 2025 ---- 82.50B 75.50A 82.50B 78.80 +3.20 75.60 120 2030 81.30 85.10B 77.90A 80.70A 81.30 +3.20 1 78.10 8 2035 ---- 87.80B 80.40A 87.80B 83.80 +3.30 80.50 13 2040 ---- 90.50B 82.90A 82.90A 86.40 +3.30 83.10 17 2045 ---- 93.20B 85.50A 85.50A 89.00 +3.30 85.70 5 2050 ---- 96.00B 88.10A 88.10A 91.70 +3.40 8 88.30 96 2055 ---- 98.80B 90.80A 90.80A 94.50 +3.50 91.00 1 2060 ---- 101.70B 93.50A 93.50A 97.20 +3.50 93.70 2 2065 ---- 104.60B 96.30A 96.30A 100.10 +3.60 25 96.50 2070 ---- 107.60B 99.10A 99.10A 102.90 +3.60 99.30 1 2075 ---- 110.60B 101.90A 101.90A 105.80 +3.60 102.20 50 92 2080 ---- 113.60B 104.80A 104.80A 108.80 +3.70 5 105.10 100 150 2085 ---- 116.70B 107.70A 107.70A 111.80 +3.80 108.00 2090 ---- 119.80B 110.70A 110.70A 114.80 +3.80 111.00 1 2095 ---- 123.00B 113.70A 113.70A 117.90 +3.90 114.00 2100 ---- 126.20B 116.70A 116.70A 121.00 +3.90 117.10 56 62 2105 ---- 129.40B 119.80A 119.80A 124.20 +4.00 120.20 2110 ---- 132.70B 123.00A 123.00A 127.40 +4.10 123.30 2115 ---- 136.00B 126.10A 126.10A 130.60 +4.10 126.50 2120 ---- 139.40B 129.30A 129.30A 133.90 +4.20 129.70 1 2125 ---- 142.80B 132.60A 132.60A 137.20 +4.20 133.00 3 2130 ---- 146.20B 135.80A 135.80A 140.60 +4.30 136.30 2135 ---- 149.70B 139.20A 139.20A 144.00 +4.40 139.60 1 2140 ---- 153.20B 142.50A 142.50A 147.40 +4.40 143.00 2145 ---- 156.70B 145.90A 145.90A 150.80 +4.40 146.40 2150 ---- 160.30B 149.30A 149.30A 154.30 +4.50 149.80 3 2155 ---- 163.80B 152.80A 152.80A 157.80 +4.50 153.30 2160 ---- 167.50B 156.20A 156.20A 161.40 +4.60 156.80 2165 ---- 171.10B 159.70A 159.70A 164.90 +4.60 160.30 2170 ---- 174.80B 163.30A 163.30A 168.50 +4.60 163.90 2175 ---- 178.50B 166.90A 166.90A 172.20 +4.70 167.50 3 2180 ---- 182.20B 170.50A 170.50A 175.90 +4.80 171.10 2185 ---- 186.00B 174.10A 174.10A 179.50 +4.80 174.70 2190 ---- 189.80B 177.70A 177.70A 183.30 +4.90 178.40 2195 ---- 193.60B 181.40A 181.40A 187.00 +4.90 182.10 2200 ---- 197.40B 185.10A 185.10A 190.80 +5.00 185.80 1 2205 ---- 201.30B 188.90A 188.90A 194.60 +5.00 189.60 2210 ---- 205.10B 192.70A 192.70A 198.40 +5.00 193.40 2215 ---- 209.00B 196.40A 196.40A 202.30 +5.10 197.20 2220 ---- 213.00B 200.30A 200.30A 206.20 +5.20 201.00 2225 ---- 216.90B 204.10A 204.10A 210.10 +5.30 204.80 1 2230 ---- 220.90B 208.00A 208.00A 214.00 +5.30 208.70 2235 ---- 224.90B 211.90A 211.90A 217.90 +5.30 212.60 2240 ---- 228.90B 215.80A 215.80A 221.90 +5.40 216.50 2245 ---- 233.00B 219.70A 219.70A 225.90 +5.40 220.50 2250 ---- 237.00B 223.70A 223.70A 229.90 +5.40 224.50 2255 ---- 241.10B 227.70A 227.70A 234.00 +5.60 228.40 2260 ---- 245.20B 231.70A 231.70A 238.00 +5.50 232.50 1 2265 ---- 249.40B 235.70A 235.70A 242.10 +5.60 236.50 2270 ---- 253.50B 239.70A 239.70A 246.20 +5.70 240.50 2275 ---- 257.70B 243.80A 243.80A 250.30 +5.70 244.60 1 2280 ---- 261.90B 247.90A 247.90A 254.40 +5.70 248.70 2290 ---- 270.30B 256.10A 256.10A 262.80 +5.90 256.90 2300 266.00 278.80B 264.40A 278.80B 271.20 +6.00 5 265.20 47 2310 ---- 287.30B 272.70A 272.70A 279.60 +6.00 273.60 2320 ---- 295.90B 281.20A 281.20A 288.20 +6.20 282.00 1 2325 ---- 300.20B 285.40A 285.40A 292.40 +6.10 286.30 9 2330 ---- 304.50B 289.60A 289.60A 296.70 +6.20 290.50 1 2340 ---- 313.30B 298.20A 298.20A 305.40 +6.30 299.10 2350 ---- 322.00B 306.80A 306.80A 314.10 +6.40 307.70 19 2360 ---- 330.90B 315.40A 315.40A 322.80 +6.40 316.40 2370 ---- 339.70B 324.20A 324.20A 331.70 +6.60 325.10 4 2375 ---- 344.20B 328.50A 328.50A 336.10 +6.60 329.50 25 2380 ---- 348.70B 332.90A 332.90A 340.50 +6.60 333.90 12 2400 ---- 366.60B 350.60A 350.60A 358.40 +6.80 351.60 2425 ---- 389.40B 373.00A 373.00A 380.90 +6.90 374.00 2450 ---- 412.30B 395.70A 395.70A 403.70 +7.10 396.60 2475 ---- 435.50B 418.60A 418.60A 426.80 +7.30 419.50 2500 ---- 458.90B 441.70A 441.70A 450.00 +7.40 442.60 2525 ---- 482.40B 465.00A 465.00A 473.40 +7.50 465.90 2550 ---- 506.10B 488.50A 488.50A 497.00 +7.70 489.30 3 2575 ---- 529.90B 512.10A 512.10A 520.70 +7.80 512.90 2650 ---- 602.10B 583.80A 583.80A 592.70 +8.20 584.50 5 3000 ---- 947.60B 927.50A 927.50A 938.10 +9.10 929.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .50 UNCH .50 100 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .70 UNCH .70 50 1350 ---- ---- ---- ---- .80 UNCH .80 605 1375 ---- ---- ---- ---- .90 UNCH .90 100 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1420 ---- ---- ---- ---- 1.10 UNCH 1.10 1425 ---- ---- ---- ---- 1.20 UNCH 1.20 1430 ---- ---- ---- ---- 1.20 UNCH 1.20 1440 ---- ---- ---- ---- 1.30 UNCH 1.30 1450 ---- ---- ---- ---- 1.30 UNCH 1.30 1460 ---- ---- ---- ---- 1.40 UNCH 1.40 1470 ---- ---- ---- ---- 1.50 UNCH 1.50 1475 ---- ---- ---- ---- 1.60 +.10 1.50 20 1480 ---- ---- ---- ---- 1.60 UNCH 1.60 1490 ---- ---- ---- ---- 1.70 UNCH 1.70 1500 ---- ---- ---- ---- 1.80 UNCH 1.80 27 1510 ---- ---- ---- ---- 1.90 UNCH 1.90 1515 ---- ---- ---- ---- 2.00 UNCH 2.00 1520 ---- ---- ---- ---- 2.10 +.10 2.00 1525 ---- ---- ---- ---- 2.20 +.10 2.10 1530 ---- ---- ---- ---- 2.20 UNCH 2.20 1535 ---- ---- ---- ---- 2.30 +.10 2.20 1540 ---- ---- ---- ---- 2.40 +.10 2.30 1545 ---- ---- ---- ---- 2.50 +.10 2.40 1550 ---- ---- ---- ---- 2.60 +.10 2.50 1555 ---- ---- ---- ---- 2.70 +.10 2.60 1560 ---- ---- ---- ---- 2.80 +.10 2.70 1565 ---- ---- ---- ---- 2.90 +.10 2.80 1570 ---- ---- ---- ---- 3.00 +.10 2.90 1575 ---- ---- ---- ---- 3.10 +.10 3.00 18 1580 ---- ---- ---- ---- 3.20 +.10 3.10 1585 ---- ---- ---- ---- 3.30 +.10 3.20 1590 ---- ---- ---- ---- 3.40 +.10 3.30 1595 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1600 ---- ---- ---- ---- 3.70 +.10 3.60 111 1605 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 1610 ---- 3.90B ---- ---- 4.00 +.20 3.80 1615 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 1 1620 ---- ---- ---- ---- 4.30 +.10 4.20 1625 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 16 1630 ---- 4.60B ---- 4.60B 4.60 +.10 4.50 1635 ---- 4.80B ---- 4.80B 4.80 +.20 4.60 1640 ---- 5.00B ---- 5.00B 5.00 +.20 4.80 1645 ---- 5.20B ---- 5.20B 5.20 +.20 5.00 1650 ---- 5.40B ---- 5.40B 5.40 +.20 5.20 48 1655 ---- 5.60B ---- 5.60B 5.60 +.20 5.40 1660 ---- 5.80B ---- 5.80B 5.80 +.20 5.60 18 1665 ---- 6.00B ---- 6.00B 6.00 +.20 5.80 1670 ---- 6.20B ---- 6.20B 6.20 +.10 6.10 1675 ---- 6.50B ---- 6.50B 6.50 +.20 6.30 1680 ---- 6.70B ---- 6.70B 6.70 +.10 6.60 1685 ---- 7.00B ---- 7.00B 7.00 +.20 6.80 1690 ---- 7.30B ---- 7.30B 7.30 +.20 7.10 1695 ---- 7.60B ---- 7.60B 7.50 +.20 7.30 1700 ---- 8.00B ---- 8.00B 7.80 +.20 7.60 9 1705 ---- 8.20B ---- 8.20B 8.10 +.20 7.90 1710 ---- 8.50B ---- 8.50B 8.40 +.20 8.20 1715 ---- 8.90B ---- 8.90B 8.80 +.20 8.60 1720 ---- 9.30B ---- 9.30B 9.10 +.20 8.90 1725 ---- 9.70B ---- 9.70B 9.50 +.30 9.20 1730 ---- 10.00B ---- 10.00B 9.80 +.20 9.60 1735 ---- 10.40B ---- 10.40B 10.20 +.20 10.00 1740 ---- 10.80B ---- 10.80B 10.60 +.30 10.30 1 1745 ---- 11.30B ---- 11.30B 11.00 +.30 10.70 1750 ---- 11.80B ---- 11.80B 11.40 +.30 11.10 16 1755 ---- 12.20B ---- 12.20B 11.90 +.30 11.60 13 1760 ---- 12.70B ---- 12.70B 12.30 +.30 12.00 1765 ---- 13.20B ---- 13.20B 12.80 +.30 12.50 1 1770 ---- 13.70B ---- 13.70B 13.30 +.30 13.00 1775 ---- 14.40B ---- 14.40B 13.80 +.30 13.50 52 1780 ---- 14.80B ---- 14.80B 14.40 +.40 14.00 2 1785 ---- 15.40B ---- 15.40B 15.00 +.50 14.50 1 1790 ---- 16.00B ---- 16.00B 15.50 +.40 15.10 1 1795 ---- 16.70B ---- 16.70B 16.10 +.50 15.60 1800 ---- 17.40B ---- 17.40B 16.80 +.60 16.20 362 1805 ---- 18.00B ---- 18.00B 17.40 +.60 16.80 1 1810 ---- 18.70B ---- 18.70B 18.10 +.60 17.50 1815 ---- 19.50B ---- 19.40B 18.80 +.70 18.10 1 1820 ---- 20.20B ---- 20.20B 19.50 +.70 18.80 1 1825 ---- 21.10B ---- 21.10B 20.30 +.80 19.50 22 1830 ---- 21.90B ---- 21.90B 21.00 +.70 20.30 1835 ---- 22.70B ---- 22.70B 21.90 +.90 21.00 1 2 1840 ---- 23.60B ---- 23.60B 22.70 +.90 21.80 1845 ---- 24.50B ---- 24.50B 23.60 +1.00 22.60 1 1850 ---- 25.50B ---- 25.50B 24.40 +.90 23.50 42 1855 ---- 26.40B ---- 26.40B 25.40 +1.10 24.30 1 1860 ---- 27.40B ---- 27.40B 26.30 +1.00 25.30 1 1865 ---- 28.50B ---- 28.40B 27.30 +1.10 26.20 1 1870 ---- 29.60B ---- 29.60B 28.30 +1.10 27.20 1 1875 ---- 30.70B ---- 30.70B 29.40 +1.20 28.20 47 1880 ---- 31.90B ---- 31.90B 30.50 +1.30 29.20 2 1885 ---- 33.00B ---- 33.00B 31.60 +1.30 30.30 1 1890 ---- 34.30B ---- 34.30B 32.80 +1.40 31.40 1 1895 ---- 35.60B ---- 35.60B 34.00 +1.40 32.60 1 1900 ---- 36.90B ---- 36.90B 35.20 +1.50 33.70 1 1905 ---- 38.20B ---- 38.20B 36.50 +1.50 35.00 1910 ---- 39.60B ---- 39.60B 37.80 +1.50 36.30 29 1915 ---- 41.10B ---- 41.10B 39.20 +1.60 37.60 7 1920 ---- 42.50B ---- 42.50B 40.60 +1.70 38.90 1925 ---- 44.10B ---- 44.10B 42.10 +1.80 40.30 1 1930 42.20 45.60B 41.90A 45.60B 43.60 +1.80 1 41.80 1 1935 ---- 47.30B ---- 47.30B 45.20 +1.90 43.30 1 2 1940 ---- 48.90B ---- 48.90B 46.80 +2.00 44.80 1 8 1945 ---- 50.60B ---- 50.60B 48.40 +2.00 46.40 1950 50.30 52.40B 50.30 50.70B 50.10 +2.10 10 48.00 81 1955 ---- 54.20B ---- 54.20B 51.80 +2.20 49.60 1960 ---- 56.00B ---- 56.00B 53.60 +2.20 51.40 1965 ---- 57.90B ---- 57.90B 55.40 +2.30 53.10 1970 ---- 59.90B ---- 59.90B 57.30 +2.40 54.90 1975 ---- 61.80B ---- 61.80B 59.20 +2.50 56.70 7 1980 ---- 63.80B ---- 63.80B 61.20 +2.60 58.60 102 1985 ---- 65.80B 60.50A 65.80B 63.10 +2.50 60.60 40 1990 ---- 68.00B ---- 68.00B 65.20 +2.70 62.50 7 1995 ---- 70.10B 64.50A 70.10B 67.30 +2.70 64.60 15 2000 ---- 72.40B ---- 72.40B 69.40 +2.80 66.60 262 2005 ---- 74.60B ---- 74.60B 71.60 +2.90 68.70 2010 ---- 76.90B 70.80A 76.90B 73.80 +2.90 70.90 121 2015 ---- 79.30B 73.00A 79.30B 76.10 +3.00 73.10 200 2020 ---- 81.70B 75.30A 81.70B 78.40 +3.00 75.40 2025 ---- 84.10B ---- 84.10B 80.70 +3.10 77.60 2030 ---- 86.60B 79.90A 86.60B 83.10 +3.10 80.00 7 2035 ---- 89.20B 82.30A 89.20B 85.60 +3.20 82.40 7 2040 ---- 91.70B 84.70A 91.70B 88.00 +3.20 84.80 2045 ---- 94.40B 87.20A 94.40B 90.60 +3.30 87.30 2 2050 ---- 97.00B 89.70A 97.00B 93.10 +3.30 89.80 50 2055 ---- 99.70B ---- 99.70B 95.80 +3.50 92.30 2060 ---- 102.50B 94.80A 102.50B 98.40 +3.50 94.90 2065 ---- 105.30B 97.50A 105.30B 101.10 +3.50 97.60 2070 ---- 108.10B 100.20A 108.10B 103.90 +3.60 100.30 1 2075 ---- 111.00B 102.90A 111.00B 106.60 +3.60 103.00 2080 ---- 113.90B 105.60A 113.90B 109.50 +3.70 105.80 2085 ---- 116.80B 108.40A 116.80B 112.30 +3.70 108.60 4 4 2090 ---- 119.80B 111.30A 111.30A 115.20 +3.70 111.50 2095 ---- 122.80B 114.10A 114.10A 118.20 +3.80 114.40 2100 ---- 125.90B 117.10A 117.10A 121.20 +3.90 117.30 2105 ---- 129.00B 120.00A 120.00A 124.20 +3.90 120.30 2110 ---- 132.10B 123.00A 123.00A 127.30 +4.00 123.30 2115 ---- 135.30B 126.00A 126.00A 130.40 +4.10 126.30 2120 ---- 138.50B 129.10A 129.10A 133.50 +4.10 129.40 1 2125 ---- 141.70B 132.20A 132.20A 136.70 +4.20 132.50 11 2130 ---- 145.00B 135.30A 135.30A 139.90 +4.20 135.70 2135 ---- 148.30B 138.50A 138.50A 143.20 +4.30 138.90 2140 ---- 151.70B 141.70A 141.70A 146.40 +4.30 142.10 2145 ---- 155.00B 144.90A 144.90A 149.70 +4.30 145.40 2150 ---- 158.50B 148.20A 148.20A 153.10 +4.40 148.70 2155 ---- 161.90B 151.50A 151.50A 156.50 +4.50 152.00 2160 ---- 165.40B 154.80A 154.80A 159.90 +4.50 155.40 1 2165 ---- 168.90B 158.20A 158.20A 163.30 +4.50 158.80 1 2170 ---- 172.40B 161.60A 161.60A 166.70 +4.50 162.20 2175 ---- 175.90B 165.00A 165.00A 170.20 +4.60 165.60 2180 ---- 179.50B 168.50A 168.50A 173.80 +4.70 169.10 2185 ---- 183.10B 172.00A 172.00A 177.30 +4.70 172.60 2190 ---- 186.80B 175.50A 175.50A 180.90 +4.80 176.10 2195 ---- 190.40B 179.10A 179.10A 184.50 +4.80 179.70 2200 ---- 194.10B 182.60A 182.60A 188.10 +4.80 183.30 2205 ---- 197.90B 186.20A 186.20A 191.70 +4.80 186.90 2210 ---- 201.60B 189.90A 189.90A 195.40 +4.90 190.50 2215 ---- 205.40B 193.50A 193.50A 199.10 +4.90 194.20 2220 ---- 209.20B 197.20A 197.20A 202.90 +5.00 197.90 2225 ---- 213.00B 200.90A 200.90A 206.60 +5.00 201.60 2230 ---- 216.80B 204.70A 204.70A 210.40 +5.00 205.40 2235 ---- 220.70B 208.40A 208.40A 214.20 +5.10 209.10 2240 ---- 224.60B 212.20A 212.20A 218.00 +5.10 212.90 2245 ---- 228.50B 216.00A 216.00A 221.90 +5.20 216.70 2250 ---- 232.40B 219.80A 219.80A 225.70 +5.10 220.60 1 2255 ---- 236.30B 223.70A 223.70A 229.60 +5.20 224.40 2260 ---- 240.30B 227.50A 227.50A 233.50 +5.20 228.30 2265 ---- 244.30B 231.40A 231.40A 237.50 +5.30 232.20 1 2270 ---- 248.30B 235.30A 235.30A 241.40 +5.30 236.10 2275 ---- 252.30B 239.30A 239.30A 245.40 +5.30 240.10 6 2280 ---- 256.40B 243.20A 243.20A 249.40 +5.40 244.00 2285 ---- 260.40B 247.20A 247.20A 253.40 +5.40 248.00 2290 ---- 264.50B 251.20A 251.20A 257.50 +5.50 252.00 2300 ---- 272.70B 259.20A 259.20A 265.60 +5.50 260.10 2310 ---- 281.00B 267.30A 267.30A 273.80 +5.60 268.20 2320 ---- 289.40B 275.50A 275.50A 282.00 +5.60 276.40 1 2325 ---- 293.60B 279.60A 279.60A 286.20 +5.70 280.50 1 2330 ---- 297.80B 283.70A 283.70A 290.40 +5.80 284.60 1 2340 ---- 306.20B 292.00A 292.00A 298.80 +5.80 293.00 1 2350 ---- 314.80B 300.30A 300.30A 307.20 +5.90 301.30 4 2360 ---- 323.40B 308.80A 308.80A 315.70 +5.90 309.80 2370 ---- 332.00B 317.20A 317.20A 324.30 +6.00 318.30 3 2375 ---- 336.30B 321.50A 321.50A 328.60 +6.00 322.60 5 2380 ---- 340.70B 325.80A 325.80A 332.90 +6.10 326.80 3 2390 ---- 349.40B 334.40A 334.40A 341.60 +6.20 335.40 2400 ---- 358.20B 343.00A 343.00A 350.30 +6.20 344.10 88 2425 ---- 380.40B 364.90A 364.90A 372.30 +6.40 365.90 109 2450 ---- 402.90B 387.00A 387.00A 394.60 +6.60 388.00 5 2475 ---- 425.50B 409.30A 409.30A 417.10 +6.70 410.40 5 2500 437.70 448.40B 431.90A 448.40B 439.80 +6.80 1 433.00 2 2525 ---- 471.50B 454.80A 454.80A 462.80 +7.00 455.80 5 2550 ---- 494.80B 477.80A 477.80A 485.90 +7.10 478.80 2575 ---- 518.20B 501.00A 501.00A 509.20 +7.20 502.00 3 2800 ---- 734.40B 715.70A 715.70A 724.80 +8.30 716.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 5 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .30 +.10 .20 1080 ---- ---- ---- ---- .30 +.10 .20 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 +.10 .20 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 +.10 .30 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .40 UNCH .40 3 1185 ---- ---- ---- ---- .50 +.10 .40 1190 ---- ---- ---- ---- .50 +.10 .40 1 1195 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .50 UNCH .50 3 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 UNCH .50 1215 ---- ---- ---- ---- .50 UNCH .50 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .60 +.10 .50 1230 ---- ---- ---- ---- .60 +.10 .50 1235 ---- ---- ---- ---- .60 UNCH .60 1240 ---- ---- ---- ---- .60 UNCH .60 1245 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 137 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .70 +.10 .60 1265 ---- ---- ---- ---- .70 UNCH .70 1270 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .70 UNCH .70 85 1280 ---- ---- ---- ---- .70 UNCH .70 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 UNCH .90 1320 ---- ---- ---- ---- .90 UNCH .90 1325 ---- ---- ---- ---- .90 UNCH .90 701 1330 ---- ---- ---- ---- .90 UNCH .90 1335 ---- ---- ---- ---- .90 -.10 1.00 1340 ---- ---- ---- ---- 1.00 UNCH 1.00 1345 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 2002 1355 ---- ---- ---- ---- 1.00 -.10 1.10 1360 ---- ---- ---- ---- 1.10 UNCH 1.10 1365 ---- ---- ---- ---- 1.10 UNCH 1.10 1370 ---- ---- ---- ---- 1.10 -.10 1.20 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 700 1380 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1385 ---- ---- ---- ---- 1.20 -.10 1.30 1390 ---- ---- ---- ---- 1.30 UNCH 1.30 1395 ---- ---- ---- ---- 1.30 UNCH 1.30 1400 ---- ---- ---- ---- 1.30 -.10 1.40 169 1405 ---- ---- ---- ---- 1.40 UNCH 1.40 1410 ---- ---- ---- ---- 1.40 -.10 1.50 1415 ---- ---- ---- ---- 1.50 UNCH 1.50 1420 ---- ---- ---- ---- 1.50 UNCH 1.50 1425 ---- ---- ---- ---- 1.60 UNCH 1.60 1430 ---- ---- ---- ---- 1.60 UNCH 1.60 1435 ---- ---- ---- ---- 1.70 UNCH 1.70 1440 ---- ---- ---- ---- 1.70 UNCH 1.70 500 1445 ---- ---- ---- ---- 1.80 UNCH 1.80 1450 ---- ---- ---- ---- 1.80 UNCH 1.80 1261 1455 ---- ---- ---- ---- 1.90 UNCH 1.90 1460 ---- ---- ---- ---- 1.90 UNCH 1.90 1465 ---- ---- ---- ---- 2.00 UNCH 2.00 6 1470 ---- ---- ---- ---- 2.10 UNCH 2.10 4 1475 ---- ---- ---- ---- 2.10 UNCH 2.10 1480 ---- ---- ---- ---- 2.20 UNCH 2.20 1485 ---- ---- ---- ---- 2.30 UNCH 2.30 1490 ---- ---- ---- ---- 2.40 +.10 2.30 1495 ---- ---- ---- ---- 2.40 UNCH 2.40 1500 ---- ---- ---- ---- 2.50 UNCH 2.50 1302 1505 ---- ---- ---- ---- 2.60 +.10 2.50 1510 ---- ---- ---- ---- 2.70 +.10 2.60 2 1515 ---- ---- ---- ---- 2.80 +.10 2.70 1520 ---- ---- ---- ---- 2.90 +.10 2.80 1525 ---- ---- ---- ---- 3.00 +.10 2.90 1530 ---- ---- ---- ---- 3.10 +.10 3.00 1535 ---- ---- ---- ---- 3.20 +.10 3.10 1 1540 ---- ---- ---- ---- 3.30 +.10 3.20 3 1545 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 1550 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 748 1555 ---- ---- ---- ---- 3.70 +.10 3.60 1560 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 1565 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1570 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 3 1575 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 404 1580 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1 1585 ---- 4.50B ---- 4.50B 4.60 +.20 4.40 1590 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 5 1595 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 1600 ---- 5.10B ---- 5.10B 5.10 +.20 10 4.90 30 1073 1605 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 1610 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 1615 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 1620 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 1625 5.90 6.10B 5.90 6.10B 6.10 +.20 1 5.90 210 1630 ---- 6.40B ---- 6.40B 6.30 +.20 6.10 1635 ---- 6.60B ---- 6.60B 6.50 +.20 6.30 1640 ---- 6.80B ---- 6.80B 6.80 +.20 6.60 1 1645 ---- 7.10B ---- 7.00B 7.00 +.20 6.80 1650 ---- 7.30B ---- 7.30B 7.30 +.20 7.10 473 1655 ---- 7.60B ---- 7.60B 7.50 +.20 7.30 1 1660 ---- 7.90B ---- 7.90B 7.80 +.20 7.60 103 1665 ---- 8.20B ---- 8.20B 8.10 +.20 7.90 1670 ---- 8.50B ---- 8.50B 8.40 +.20 8.20 35 1675 ---- 8.80B ---- 8.80B 8.70 +.20 8.50 60 1680 ---- 9.20B ---- 9.20B 9.00 +.20 8.80 1685 ---- 9.50B ---- 9.50B 9.30 +.10 9.20 1690 ---- 9.90B ---- 9.90B 9.70 +.20 9.50 1695 ---- 10.20B ---- 10.20B 10.00 +.10 9.90 2 1700 ---- 10.60B ---- 10.60B 10.40 +.20 10.20 1 2843 1705 ---- 11.00B ---- 11.00B 10.80 +.20 10.60 4 1710 ---- 11.40B ---- 11.40B 11.20 +.20 11.00 108 1715 ---- 11.80B ---- 11.80B 11.60 +.20 11.40 6 1720 ---- 12.30B ---- 12.30B 12.00 +.20 11.80 3 1725 ---- 12.80B ---- 12.80B 12.40 +.20 12.20 53 1730 ---- 13.20B ---- 13.20B 12.90 +.20 12.70 7 1735 12.70 13.70B 12.70 13.70B 13.40 +.30 3 13.10 1740 ---- 14.20B ---- 14.20B 13.90 +.30 13.60 1001 1745 ---- 14.80B ---- 14.80B 14.40 +.30 14.10 1 1750 ---- 15.30B ---- 15.30B 14.90 +.30 52 14.60 70 695 1755 ---- 15.90B ---- 15.90B 15.40 +.30 15.10 1760 ---- 16.50B ---- 16.40B 16.00 +.40 15.60 6 1765 ---- 17.10B ---- 17.10B 16.60 +.40 16.20 150 1770 ---- 17.70B ---- 17.70B 17.20 +.40 16.80 33 1775 ---- 18.40B ---- 18.40B 17.80 +.50 17.30 573 1780 ---- 19.00B ---- 19.00B 18.40 +.50 17.90 10 1785 ---- 19.70B ---- 19.70B 19.10 +.50 18.60 1 1790 ---- 20.50B ---- 20.50B 19.80 +.60 19.20 1 1795 ---- 21.20B ---- 21.20B 20.50 +.60 19.90 28 1800 20.60 22.00B 20.60 21.80B 21.20 +.60 1 20.60 13 1642 1805 22.00 22.80B 21.40A 22.60B 22.00 +.70 2 21.30 9 1810 ---- 23.60B ---- 23.60B 22.70 +.60 22.10 1815 ---- 24.50B ---- 24.50B 23.50 +.70 22.80 25 1820 24.10 25.30B 24.10 24.10 24.40 +.80 1 23.60 1825 ---- 26.20B ---- 26.20B 25.20 +.70 24.50 114 1830 26.20 27.20B 25.40A 27.10B 26.10 +.80 2 25.30 8 1835 ---- 28.20B ---- 28.20B 27.00 +.80 26.20 1 31 1840 ---- 29.20B ---- 29.20B 28.00 +.80 27.20 6 1845 29.00 30.20B 28.20A 30.20B 29.00 +.90 1 28.10 1 1850 ---- 31.30B ---- 31.30B 30.00 +.90 29.10 6 456 1855 ---- 32.40B ---- 32.40B 31.00 +.90 30.10 3 1860 ---- 33.50B ---- 33.40B 32.10 +1.00 31.10 75 1865 ---- 34.70B ---- 34.70B 33.20 +1.00 32.20 1 75 1870 ---- 35.90B ---- 35.90B 34.30 +1.10 33.20 206 1875 37.00 37.10B 37.00 35.50A 35.50 +1.10 125 34.40 322 1880 36.70 38.40B 35.60A 38.40B 36.70 +1.20 1 35.50 170 1885 ---- 39.70B ---- 39.60B 38.00 +1.30 36.70 11 1890 ---- 41.00B ---- 41.00B 39.30 +1.40 37.90 2 1895 40.60 42.40B 39.30A 42.40B 40.60 +1.40 1 39.20 1 11 1900 41.90 43.80B 40.60A 43.80B 42.00 +1.60 29 40.40 70 293 1905 ---- 45.30B ---- 45.30B 43.40 +1.60 41.80 10 1910 ---- 46.80B ---- 46.80B 44.80 +1.70 43.10 50 1915 ---- 48.40B ---- 48.40B 46.30 +1.80 44.50 1920 48.00 49.90B 46.20A 49.90B 47.80 +1.80 1 46.00 1 3 1925 ---- 51.60B ---- 51.60B 49.40 +1.90 47.50 159 1930 ---- 53.20B ---- 53.20B 51.00 +2.00 49.00 1935 52.50 55.00B 50.80A 55.00B 52.60 +2.00 2 50.60 5 1940 ---- 56.70B ---- 56.70B 54.30 +2.10 52.20 75 1945 ---- 58.50B ---- 58.40B 56.00 +2.10 53.90 288 1950 ---- 60.40B ---- 60.40B 57.80 +2.20 55.60 266 1955 ---- 62.20B ---- 62.20B 59.60 +2.20 57.40 4 1960 ---- 64.20B ---- 64.20B 61.40 +2.30 59.10 1 1965 ---- 66.10B ---- 66.10B 63.30 +2.30 61.00 1970 ---- 68.20B ---- 68.20B 65.30 +2.40 62.90 88 1975 65.00 70.10B 64.90A 70.10B 67.20 +2.40 1 64.80 1 252 1980 ---- 72.20B ---- 72.20B 69.20 +2.50 66.70 12 1985 ---- 74.30B ---- 74.30B 71.30 +2.50 68.80 21 1990 ---- 76.50B ---- 76.50B 73.40 +2.60 70.80 63 1995 ---- 78.70B ---- 78.70B 75.50 +2.60 72.90 5 2000 ---- 81.00B ---- 81.00B 77.70 +2.70 75.00 70 477 2005 ---- 83.30B ---- 83.30B 80.00 +2.80 77.20 215 2010 ---- 85.70B ---- 85.70B 82.20 +2.80 79.40 12 2015 84.30 88.10B 81.80A 88.10B 84.60 +2.90 1 81.70 21 2020 ---- 90.50B ---- 90.50B 86.90 +2.90 84.00 1 2025 ---- 93.00B ---- 93.00B 89.30 +3.00 86.30 2030 ---- 95.50B ---- 95.50B 91.80 +3.10 88.70 19 2035 ---- 98.10B ---- 98.10B 94.30 +3.10 91.20 159 2040 93.30 100.70B 93.30 100.70B 96.80 +3.20 2 93.60 88 2045 ---- 103.40B ---- 103.40B 99.40 +3.20 96.20 11 2050 ---- 106.10B ---- 106.10B 102.10 +3.40 98.70 149 2055 ---- 108.80B ---- 108.80B 104.70 +3.40 101.30 5 2060 ---- 111.50B ---- 111.50B 107.40 +3.50 103.90 63 2065 ---- 114.30B ---- 114.30B 110.20 +3.60 106.60 3 2070 ---- 117.20B ---- 117.20B 113.00 +3.70 109.30 17 2075 ---- 120.10B 112.00A 120.10B 115.80 +3.70 112.10 130 2080 ---- 123.00B 114.80A 123.00B 118.70 +3.80 114.90 2085 ---- 125.90B 117.60A 125.90B 121.50 +3.80 1 117.70 35 2090 ---- 128.90B 120.40A 128.90B 124.50 +3.90 120.60 39 2095 ---- 131.90B 123.30A 131.90B 127.40 +3.90 123.50 2100 ---- 135.00B 126.20A 135.00B 130.40 +4.00 126.40 65 433 2105 ---- 138.10B 129.20A 138.10B 133.40 +4.00 129.40 2110 ---- 141.20B 132.20A 141.20B 136.50 +4.10 132.40 2115 ---- 144.40B 135.20A 144.40B 139.50 +4.00 135.50 2120 ---- 147.60B 138.20A 147.60B 142.60 +4.10 138.50 6 2125 ---- 150.80B 141.30A 150.80B 145.80 +4.20 141.60 2130 ---- 154.00B 144.50A 154.00B 149.00 +4.20 144.80 2135 ---- 157.30B 147.60A 157.30B 152.20 +4.20 148.00 2140 ---- 160.60B 150.80A 160.60B 155.40 +4.20 151.20 2145 ---- 164.00B 154.00A 164.00B 158.70 +4.30 154.40 2150 ---- 167.40B 157.30A 167.40B 162.00 +4.30 157.70 2155 ---- 170.80B 160.60A 170.80B 165.30 +4.30 161.00 2160 ---- 174.20B 163.90A 163.90A 168.70 +4.30 164.40 2165 ---- 177.70B 167.20A 177.70B 172.10 +4.40 167.70 2170 ---- 181.20B 170.60A 181.20B 175.50 +4.40 171.10 1 2175 ---- 184.70B 174.00A 174.00A 179.00 +4.40 174.60 2180 ---- 188.20B 177.40A 177.40A 182.50 +4.50 178.00 2185 ---- 191.80B 180.90A 180.90A 186.00 +4.50 181.50 2190 ---- 195.40B 184.40A 195.40B 189.50 +4.50 185.00 1 2195 ---- 199.00B 187.90A 187.90A 193.10 +4.60 188.50 2200 ---- 202.70B 191.40A 191.40A 196.70 +4.60 192.10 57 2205 ---- 206.30B 195.00A 195.00A 200.30 +4.60 195.70 2210 ---- 210.00B 198.60A 198.60A 204.00 +4.70 199.30 2215 ---- 213.70B 202.20A 202.20A 207.60 +4.70 202.90 2220 ---- 217.50B 205.80A 205.80A 211.30 +4.70 206.60 2225 ---- 221.20B 209.50A 209.50A 215.00 +4.70 210.30 2230 ---- 225.00B 213.20A 213.20A 218.80 +4.80 214.00 2235 ---- 228.80B 216.90A 216.90A 222.50 +4.80 217.70 2240 ---- 232.70B 220.60A 220.60A 226.30 +4.90 221.40 2245 ---- 236.50B 224.30A 224.30A 230.10 +4.90 225.20 2250 ---- 240.40B 228.10A 228.10A 233.90 +4.90 229.00 1 1 2255 ---- 244.30B 231.90A 231.90A 237.80 +5.00 232.80 2260 ---- 248.20B 235.70A 235.70A 241.60 +5.00 236.60 2265 ---- 252.10B 239.60A 239.60A 245.50 +5.00 240.50 2270 ---- 256.10B 243.40A 243.40A 249.40 +5.10 244.30 2275 ---- 260.00B 247.30A 247.30A 253.30 +5.10 248.20 2280 ---- 264.00B 251.20A 251.20A 257.30 +5.20 252.10 2285 ---- 268.00B 255.10A 255.10A 261.20 +5.10 256.10 2290 ---- 272.00B 259.00A 259.00A 265.20 +5.20 260.00 2295 ---- 276.10B 263.00A 263.00A 269.20 +5.20 264.00 2300 272.10 280.10B 267.00A 267.00A 273.20 +5.30 1 267.90 1 50 2305 ---- 284.20B 271.00A 271.00A 277.20 +5.30 271.90 2310 ---- 288.30B 275.00A 275.00A 281.30 +5.40 275.90 2315 ---- 292.40B 279.00A 279.00A 285.40 +5.40 280.00 2320 ---- 296.50B 283.00A 283.00A 289.40 +5.40 284.00 2325 ---- 300.60B 287.10A 287.10A 293.50 +5.40 288.10 4 2330 ---- 304.80B 291.10A 291.10A 297.60 +5.40 292.20 2335 ---- 308.90B 295.20A 295.20A 301.80 +5.50 296.30 2340 ---- 313.10B 299.30A 299.30A 305.90 +5.50 300.40 2345 ---- 317.30B 303.40A 303.40A 310.10 +5.60 304.50 2350 ---- 321.50B 307.50A 307.50A 314.20 +5.60 308.60 2 2360 ---- 330.00B 315.80A 315.80A 322.60 +5.70 316.90 2370 ---- 338.50B 324.20A 324.20A 331.10 +5.80 325.30 1 2375 ---- 342.70B 328.40A 328.40A 335.30 +5.80 329.50 29 2380 ---- 347.00B 332.60A 332.60A 339.50 +5.70 333.80 2390 ---- 355.60B 341.10A 341.10A 348.10 +5.90 342.20 2400 ---- 364.30B 349.60A 349.60A 356.70 +5.90 350.80 1 2410 ---- 373.00B 358.20A 358.20A 365.30 +6.00 359.30 2420 ---- 381.80B 366.80A 366.80A 374.00 +6.00 368.00 2 2425 ---- 386.10B 371.10A 371.10A 378.40 +6.10 372.30 6 2430 ---- 390.50B 375.40A 375.40A 382.70 +6.10 376.60 2 2440 ---- 399.40B 384.10A 384.10A 391.50 +6.10 385.40 8 2450 ---- 408.30B 392.90A 392.90A 400.30 +6.20 394.10 76 2475 ---- 430.60B 414.90A 414.90A 422.50 +6.30 416.20 4 2490 ---- 444.10B 428.30A 428.30A 435.90 +6.40 429.50 2500 ---- 453.20B 437.20A 437.20A 444.90 +6.40 438.50 91 2525 ---- 476.00B 459.70A 459.70A 467.60 +6.60 461.00 2550 ---- 499.00B 482.40A 482.40A 490.40 +6.70 483.70 1 2575 ---- 522.10B 505.40A 505.40A 513.50 +6.90 506.60 3 2600 ---- 545.40B 528.40A 528.40A 536.60 +6.90 529.70 53 2625 ---- 568.80B 551.70A 551.70A 560.00 +7.10 552.90 2650 ---- 592.40B 575.10A 575.10A 583.50 +7.20 576.30 2700 ---- 640.00B 622.30A 622.30A 630.80 +7.40 623.40 1 2750 ---- 687.90B 669.90A 669.90A 678.60 +7.70 670.90 2800 ---- 736.20B 717.90A 717.90A 726.70 +7.80 718.90 1 2900 ---- 833.70B 814.90A 814.90A 824.00 +8.20 815.80 3000 ---- 932.20B 912.90A 912.90A 922.40 +8.50 913.90 3200 ---- 1131.20B 1111.00A 1111.00A 1121.60 +9.10 1112.50 4000 ---- 1927.60B ---- 1927.60B 1921.60 +9.10 1912.50 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 10 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 1350 1.20 1.20 1.20 1.20 1.40 UNCH 40 1.40 12 1375 ---- ---- ---- ---- 1.50 UNCH 1.50 1400 ---- ---- ---- ---- 1.80 UNCH 1.80 1425 ---- ---- ---- ---- 2.00 UNCH 2.00 3 1430 ---- ---- ---- ---- 2.10 UNCH 2.10 1440 ---- ---- ---- ---- 2.20 UNCH 2.20 1 1450 ---- ---- ---- ---- 2.30 UNCH 2.30 2 1460 ---- ---- ---- ---- 2.50 UNCH 2.50 1 1470 ---- ---- ---- ---- 2.60 UNCH 2.60 1475 ---- ---- ---- ---- 2.70 UNCH 2.70 1480 ---- ---- ---- ---- 2.80 UNCH 2.80 1 1490 ---- ---- ---- ---- 3.00 UNCH 3.00 1500 ---- ---- ---- ---- 3.20 +.10 3.10 1510 ---- ---- ---- ---- 3.40 +.10 3.30 1 1 1520 ---- ---- ---- ---- 3.60 UNCH 3.60 1525 ---- ---- ---- ---- 3.70 UNCH 3.70 1530 ---- ---- ---- ---- 3.80 UNCH 3.80 1535 ---- ---- ---- ---- 4.00 +.10 3.90 1540 ---- ---- ---- ---- 4.10 UNCH 4.10 1545 ---- ---- ---- ---- 4.20 UNCH 4.20 1550 ---- ---- ---- ---- 4.40 +.10 4.30 1555 ---- ---- ---- ---- 4.50 UNCH 4.50 1560 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 1565 ---- ---- ---- ---- 4.90 +.10 4.80 1570 ---- 5.00B ---- 5.00B 5.00 +.10 4.90 10 1575 ---- 5.20B ---- 5.20B 5.20 +.10 5.10 1580 ---- 5.40B ---- 5.40B 5.40 +.10 5.30 1585 ---- 5.60B ---- 5.60B 5.60 +.10 5.50 1590 ---- 5.80B ---- 5.80B 5.80 +.10 5.70 1 1595 ---- 6.00B ---- 6.00B 6.00 +.10 5.90 1600 ---- 6.20B ---- 6.20B 6.20 +.10 6.10 1605 ---- 6.40B ---- 6.40B 6.40 +.10 6.30 1610 ---- 6.60B ---- 6.60B 6.60 +.10 6.50 1615 ---- 6.90B ---- 6.90B 6.80 +.10 6.70 1620 ---- 7.10B ---- 7.10B 7.10 +.20 6.90 1625 ---- 7.30B ---- 7.30B 7.30 +.10 7.20 1630 ---- 7.60B ---- 7.60B 7.60 +.20 7.40 1635 ---- 7.80B ---- 7.80B 7.90 +.20 7.70 1640 ---- 8.10B ---- 8.10B 8.10 +.10 8.00 1645 ---- 8.40B ---- 8.40B 8.40 +.20 8.20 1650 ---- 8.70B ---- 8.70B 8.70 +.20 8.50 1655 ---- 9.00B ---- 9.00B 9.00 +.20 8.80 1660 ---- 9.30B ---- 9.30B 9.30 +.20 9.10 1665 ---- 9.70B ---- 9.70B 9.60 +.20 9.40 1670 ---- 10.00B ---- 10.00B 10.00 +.30 9.70 1675 ---- 10.30B ---- 10.30B 10.30 +.30 10.00 1680 ---- 10.70B ---- 10.70B 10.60 +.20 10.40 1685 ---- 11.10B ---- 11.10B 11.00 +.30 10.70 1690 ---- 11.50B ---- 11.50B 11.40 +.30 11.10 1695 ---- 11.90B ---- 11.90B 11.70 +.20 11.50 1 1700 ---- 12.30B ---- 12.30B 12.10 +.30 11.80 12 1705 ---- 12.70B ---- 12.70B 12.50 +.30 12.20 1710 ---- 13.20B ---- 13.20B 13.00 +.40 12.60 1715 ---- 13.60B ---- 13.60B 13.40 +.30 13.10 1 1720 ---- 14.10B ---- 14.10B 13.80 +.30 13.50 1725 ---- 14.60B ---- 14.60B 14.30 +.40 13.90 1730 ---- 15.10B ---- 15.10B 14.80 +.40 14.40 1735 ---- 15.60B ---- 15.60B 15.30 +.40 14.90 1740 ---- 16.10B ---- 16.10B 15.80 +.40 15.40 1745 ---- 16.70B ---- 16.70B 16.30 +.40 15.90 1750 ---- 17.30B ---- 17.30B 16.90 +.50 16.40 22 1755 ---- 17.90B ---- 17.80B 17.40 +.40 17.00 1760 ---- 18.50B ---- 18.50B 18.00 +.50 17.50 1765 ---- 19.10B ---- 19.10B 18.60 +.50 18.10 1770 ---- 19.80B ---- 19.80B 19.20 +.50 18.70 1775 ---- 20.40B ---- 20.40B 19.90 +.60 19.30 1780 ---- 21.10B ---- 21.10B 20.50 +.50 20.00 1 1785 ---- 21.90B ---- 21.90B 21.20 +.60 20.60 1 1790 ---- 22.60B ---- 22.60B 21.90 +.60 21.30 2 1795 ---- 23.40B ---- 23.40B 22.70 +.70 22.00 1800 ---- 24.20B ---- 24.10B 23.40 +.70 22.70 1805 ---- 25.00B ---- 25.00B 24.20 +.70 23.50 1810 ---- 25.80B ---- 25.80B 25.00 +.70 24.30 7 1815 ---- 26.70B ---- 26.70B 25.80 +.70 25.10 1820 ---- 27.60B ---- 27.60B 26.70 +.80 25.90 1825 ---- 28.50B ---- 28.50B 27.60 +.90 26.70 250 1830 ---- 29.50B ---- 29.40B 28.50 +.90 27.60 25 1835 ---- 30.50B ---- 30.50B 29.40 +.90 28.50 1 1840 ---- 31.50B ---- 31.40B 30.40 +1.00 29.40 1 1845 ---- 32.50B ---- 32.50B 31.40 +1.00 30.40 1850 ---- 33.60B ---- 33.60B 32.40 +1.00 31.40 62 1855 ---- 34.70B ---- 34.60B 33.50 +1.10 32.40 1860 ---- 35.80B ---- 35.80B 34.50 +1.10 33.40 1865 ---- 37.00B ---- 37.00B 35.70 +1.20 34.50 1870 ---- 38.20B ---- 38.20B 36.80 +1.20 35.60 1875 ---- 39.40B ---- 39.40B 38.00 +1.30 36.70 1880 ---- 40.70B ---- 40.60B 39.20 +1.30 37.90 1885 ---- 42.00B ---- 41.90B 40.40 +1.30 39.10 1890 ---- 43.30B ---- 43.30B 41.70 +1.40 40.30 1 1895 ---- 44.70B ---- 44.60B 43.00 +1.40 41.60 1900 ---- 46.10B ---- 45.90B 44.40 +1.60 42.80 1905 ---- 47.60B ---- 47.60B 45.70 +1.50 44.20 1910 ---- 49.00B ---- 49.00B 47.20 +1.70 45.50 1915 ---- 50.60B ---- 50.60B 48.60 +1.70 46.90 1920 ---- 52.10B ---- 52.00B 50.10 +1.70 48.40 1 1925 ---- 53.70B ---- 53.60B 51.70 +1.80 49.90 1930 ---- 55.40B ---- 55.40B 53.20 +1.80 51.40 1935 ---- 57.00B ---- 56.90B 54.90 +2.00 52.90 1940 ---- 58.80B ---- 58.80B 56.50 +2.00 54.50 1945 ---- 60.50B ---- 60.40B 58.20 +2.10 56.10 1950 ---- 62.30B ---- 62.20B 59.90 +2.10 57.80 105 1955 ---- 64.10B ---- 64.10B 61.70 +2.20 59.50 1960 ---- 66.00B ---- 66.00B 63.50 +2.20 61.30 1965 ---- 67.90B ---- 67.90B 65.40 +2.40 63.00 1970 ---- 69.90B ---- 69.80B 67.20 +2.30 64.90 1975 ---- 71.90B ---- 71.80B 69.20 +2.50 66.70 1980 ---- 73.90B ---- 73.90B 71.20 +2.60 68.60 1985 ---- 75.90B ---- 75.90B 73.20 +2.60 70.60 1990 ---- 78.00B ---- 78.00B 75.20 +2.60 72.60 1995 ---- 80.10B ---- 80.10B 77.30 +2.70 74.60 2000 ---- 82.30B ---- 82.30B 79.40 +2.70 76.70 201 2005 ---- 84.60B ---- 84.60B 81.60 +2.80 78.80 2010 ---- 86.80B ---- 86.80B 83.80 +2.90 80.90 2015 ---- 89.20B ---- 89.20B 86.10 +3.00 83.10 2020 ---- 91.50B ---- 91.50B 88.40 +3.00 85.40 2025 ---- 93.90B ---- 93.90B 90.70 +3.10 87.60 2030 ---- 96.30B ---- 96.30B 93.10 +3.20 89.90 2035 ---- 98.80B ---- 98.80B 95.50 +3.20 92.30 2040 ---- 101.30B ---- 101.30B 97.90 +3.20 94.70 2045 ---- 103.90B ---- 103.90B 100.40 +3.30 97.10 2050 ---- 106.50B ---- 106.50B 102.90 +3.30 99.60 138 2055 ---- 109.10B ---- 109.10B 105.50 +3.40 102.10 2060 ---- 111.70B ---- 111.70B 108.00 +3.40 104.60 30 2065 ---- 114.40B ---- 114.40B 110.70 +3.50 107.20 2070 ---- 117.20B ---- 117.20B 113.30 +3.50 109.80 2075 ---- 119.90B ---- 119.90B 116.00 +3.60 112.40 2080 ---- 122.70B ---- 122.70B 118.80 +3.70 115.10 2085 ---- 125.60B ---- 125.60B 121.50 +3.60 117.90 2090 ---- 128.50B ---- 128.50B 124.40 +3.80 120.60 2095 ---- 131.40B ---- 131.40B 127.20 +3.80 123.40 2100 ---- 134.30B ---- 134.30B 130.10 +3.90 126.20 2105 ---- 137.30B ---- 137.30B 133.00 +3.90 129.10 2110 ---- 140.30B ---- 140.30B 135.90 +3.90 132.00 2115 ---- 143.30B ---- 143.30B 138.90 +4.00 134.90 2120 ---- 146.40B ---- 146.40B 141.90 +4.00 137.90 2125 ---- 149.50B ---- 149.50B 144.90 +4.00 140.90 2130 ---- 152.60B ---- 152.60B 148.00 +4.10 143.90 2135 ---- 155.80B ---- 155.80B 151.10 +4.10 147.00 2140 ---- 158.90B 150.00A 158.90B 154.20 +4.10 150.10 2145 ---- 162.20B 153.10A 162.20B 157.40 +4.20 153.20 2150 ---- 165.40B 156.30A 165.40B 160.50 +4.10 156.40 2155 ---- 168.70B 159.40A 168.70B 163.80 +4.20 159.60 2160 ---- 172.00B 162.60A 172.00B 167.00 +4.20 162.80 2165 ---- 175.30B 165.80A 175.30B 170.30 +4.30 166.00 2170 ---- 178.70B 169.10A 178.70B 173.60 +4.30 169.30 2175 ---- 182.10B 172.30A 182.10B 176.90 +4.30 172.60 2180 ---- 185.50B 175.60A 185.50B 180.30 +4.40 175.90 2185 ---- 188.90B 179.00A 188.90B 183.60 +4.30 179.30 2190 ---- 192.40B 182.30A 192.40B 187.10 +4.40 182.70 2195 ---- 195.90B 185.70A 195.90B 190.50 +4.40 186.10 2200 ---- 199.40B 189.10A 199.40B 194.00 +4.50 189.50 2205 ---- 202.90B 192.50A 202.90B 197.40 +4.40 193.00 2210 ---- 206.50B 196.00A 206.50B 200.90 +4.50 196.40 2215 ---- 210.10B 199.50A 210.10B 204.50 +4.60 199.90 2220 ---- 213.70B 203.00A 213.70B 208.00 +4.50 203.50 2225 ---- 217.30B 206.50A 217.30B 211.60 +4.60 207.00 2230 ---- 221.00B 210.10A 221.00B 215.20 +4.60 210.60 2235 ---- 224.60B 213.70A 224.60B 218.90 +4.70 214.20 2240 ---- 228.30B 217.30A 228.30B 222.50 +4.70 217.80 2245 ---- 232.10B 220.90A 232.10B 226.20 +4.70 221.50 2250 ---- 235.80B 224.50A 235.80B 229.90 +4.80 225.10 2255 ---- 239.60B 228.20A 239.60B 233.60 +4.80 228.80 2260 ---- 243.30B 231.90A 243.30B 237.30 +4.80 232.50 2265 ---- 247.10B 235.60A 247.10B 241.10 +4.80 236.30 2270 ---- 251.00B 239.30A 251.00B 244.90 +4.90 240.00 2275 ---- 254.80B 243.10A 254.80B 248.70 +4.90 243.80 2280 ---- 258.70B 246.90A 258.70B 252.50 +4.90 247.60 2285 ---- 262.60B 250.70A 262.60B 256.30 +4.90 251.40 2290 ---- 266.50B 254.50A 266.50B 260.20 +5.00 255.20 2295 ---- 270.40B 258.30A 270.40B 264.00 +4.90 259.10 2300 ---- 274.30B 262.20A 274.30B 267.90 +4.90 263.00 1 2305 ---- 278.30B 266.00A 278.30B 271.80 +5.00 266.80 2310 ---- 282.20B 269.90A 282.20B 275.70 +4.90 270.80 2320 ---- 290.20B 277.70A 290.20B 283.60 +5.00 278.60 2325 ---- 294.20B 281.70A 294.20B 287.60 +5.00 282.60 2330 ---- 298.30B 285.60A 298.30B 291.60 +5.10 286.50 2340 ---- 306.40B 293.60A 306.40B 299.70 +5.20 294.50 2350 ---- 314.60B 301.60A 314.60B 307.70 +5.10 302.60 1 2360 ---- 322.80B 309.70A 322.80B 315.90 +5.20 310.70 2370 ---- 331.10B 317.90A 331.10B 324.10 +5.20 318.90 2375 ---- 335.30B 322.00A 335.30B 328.20 +5.20 323.00 2380 ---- 339.50B 326.10A 339.50B 332.40 +5.30 327.10 2390 ---- 347.90B 334.30A 347.90B 340.70 +5.30 335.40 2400 ---- 356.30B 342.70A 356.30B 349.10 +5.40 343.70 1 2410 ---- 364.80B 351.00A 364.80B 357.50 +5.40 352.10 2425 ---- 377.70B 363.70A 377.70B 370.30 +5.50 364.80 2450 ---- 399.30B 385.00A 399.30B 391.70 +5.60 386.10 15 2475 ---- 421.30B 406.60A 421.30B 413.50 +5.80 407.70 2500 429.70 443.40B 428.40A 443.40B 435.50 +5.90 3 429.60 33 2525 ---- 465.80B 450.50A 465.80B 457.70 +6.00 451.70 1 2550 ---- 488.40B 472.90A 488.40B 480.20 +6.20 474.00 2575 ---- 511.20B 495.40A 511.20B 502.80 +6.30 496.50 2600 ---- 534.10B 518.10A 534.10B 525.60 +6.40 519.20 1 2700 ---- 627.40B 610.60A 627.40B 618.60 +7.10 611.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 2 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 37 1300 ---- ---- ---- ---- 1.30 UNCH 1.30 1325 ---- ---- ---- ---- 1.50 UNCH 1.50 1 1350 ---- ---- ---- ---- 1.70 UNCH 1.70 1375 ---- ---- ---- ---- 2.00 +.10 1.90 1400 ---- ---- ---- ---- 2.30 +.10 2.20 1425 ---- ---- ---- ---- 2.60 UNCH 2.60 1430 ---- ---- ---- ---- 2.70 +.10 2.60 1440 ---- ---- ---- ---- 2.80 UNCH 2.80 1450 ---- ---- ---- ---- 3.00 UNCH 3.00 1460 ---- ---- ---- ---- 3.20 +.10 3.10 1 1470 ---- ---- ---- ---- 3.40 +.10 3.30 1475 ---- ---- ---- ---- 3.50 +.10 3.40 1480 ---- ---- ---- ---- 3.60 +.10 3.50 1 1490 ---- ---- ---- ---- 3.80 +.10 3.70 2 1500 ---- ---- ---- ---- 4.10 +.10 4.00 2 1510 ---- ---- ---- ---- 4.30 +.10 4.20 3 1520 ---- ---- ---- ---- 4.60 +.10 4.50 1525 ---- ---- ---- ---- 4.70 +.10 4.60 1530 ---- ---- ---- ---- 4.90 +.10 4.80 1535 ---- ---- ---- ---- 5.00 +.10 4.90 1540 ---- ---- ---- ---- 5.20 +.10 5.10 1 1545 ---- ---- ---- ---- 5.40 +.10 5.30 1550 ---- ---- ---- ---- 5.50 +.10 5.40 3 1555 ---- ---- ---- ---- 5.70 +.10 5.60 1560 ---- ---- ---- ---- 5.90 +.10 5.80 1 2 1565 ---- ---- ---- ---- 6.10 +.10 6.00 1570 ---- 6.30B ---- 6.30B 6.30 +.10 6.20 1575 ---- 6.50B ---- 6.50B 6.50 +.10 6.40 1580 ---- 6.70B ---- 6.70B 6.70 +.10 6.60 1585 ---- ---- ---- ---- 6.90 UNCH 6.90 1590 ---- 7.20B ---- 7.20B 7.20 +.10 7.10 1595 ---- 7.40B ---- 7.40B 7.40 +.10 7.30 1600 ---- 7.70B ---- 7.70B 7.70 +.10 7.60 281 1605 ---- 7.90B ---- 7.90B 7.90 +.10 7.80 1610 ---- ---- ---- ---- 8.20 +.10 8.10 27 1615 ---- ---- ---- ---- 8.40 UNCH 8.40 1620 ---- 8.70B ---- 8.70B 8.70 +.10 8.60 1625 ---- 9.00B ---- 9.00B 9.00 +.10 8.90 1 1630 ---- 9.30B ---- 9.30B 9.30 +.10 9.20 1635 ---- 9.60B ---- 9.60B 9.60 +.10 9.50 1640 ---- 9.90B ---- 9.90B 9.90 +.10 9.80 1645 ---- 10.30B ---- 10.30B 10.30 +.10 10.20 1650 ---- 10.60B ---- 10.60B 10.60 +.10 10.50 484 1655 ---- 11.00B ---- 11.00B 10.90 +.10 10.80 1660 ---- 11.40B ---- 11.40B 11.30 +.10 11.20 1665 ---- 11.70B ---- 11.70B 11.70 +.10 11.60 1670 ---- 12.10B ---- 12.10B 12.00 +.10 11.90 250 1675 ---- 12.50B ---- 12.50B 12.40 +.10 12.30 1680 ---- 13.00B ---- 13.00B 12.80 +.10 12.70 1685 ---- 13.40B ---- 13.40B 13.30 +.20 13.10 1690 ---- 13.80B ---- 13.80B 13.70 +.20 13.50 1695 ---- 14.30B ---- 14.30B 14.10 +.10 14.00 1700 ---- 14.80B ---- 14.80B 14.60 +.20 14.40 93 1705 ---- 15.30B ---- 15.30B 15.00 +.10 14.90 1710 ---- 15.80B ---- 15.80B 15.50 +.20 15.30 1715 ---- 16.30B ---- 16.30B 16.00 +.20 15.80 1720 ---- 16.80B ---- 16.80B 16.50 +.20 16.30 1725 ---- 17.40B ---- 17.40B 17.10 +.30 16.80 1730 ---- 18.00B ---- 18.00B 17.60 +.30 17.30 1735 ---- 18.60B ---- 18.60B 18.20 +.30 17.90 1 1740 ---- 19.20B ---- 19.20B 18.80 +.40 18.40 1745 ---- 19.80B ---- 19.80B 19.40 +.40 19.00 1750 ---- 20.50B ---- 20.50B 20.00 +.40 19.60 100 1755 ---- 21.10B ---- 21.10B 20.60 +.40 20.20 1760 ---- 21.80B ---- 21.80B 21.30 +.40 20.90 1765 ---- 22.50B ---- 22.50B 22.00 +.50 21.50 1 1770 ---- 23.30B ---- 23.20B 22.70 +.50 22.20 1775 ---- 24.00B ---- 24.00B 23.40 +.50 22.90 1 1780 ---- 24.80B ---- 24.80B 24.20 +.60 23.60 1785 ---- 25.60B ---- 25.60B 24.90 +.60 24.30 1790 ---- 26.40B ---- 26.40B 25.70 +.60 25.10 1795 ---- 27.30B ---- 27.20B 26.60 +.70 25.90 1800 27.70 28.20B 27.70 27.70 27.40 +.70 1 26.70 540 1805 ---- 29.10B ---- 29.10B 28.30 +.80 27.50 1810 ---- 30.00B ---- 29.90B 29.20 +.80 28.40 1815 ---- 30.90B ---- 30.90B 30.10 +.80 29.30 1820 ---- 31.90B ---- 31.90B 31.00 +.80 30.20 1825 ---- 32.90B ---- 32.90B 32.00 +.90 31.10 680 1830 ---- 34.00B ---- 34.00B 33.00 +.90 32.10 1835 ---- 35.00B ---- 35.00B 34.00 +1.00 33.00 1840 ---- 36.10B ---- 36.10B 35.10 +1.00 34.10 1845 ---- 37.20B ---- 37.20B 36.20 +1.10 35.10 1850 ---- 38.40B ---- 38.30B 37.30 +1.10 36.20 178 1855 ---- 39.60B ---- 39.60B 38.40 +1.10 37.30 1860 ---- 40.80B ---- 40.80B 39.60 +1.20 38.40 1865 ---- 42.00B ---- 42.00B 40.80 +1.20 39.60 1870 ---- 43.30B ---- 43.30B 42.00 +1.30 40.70 1875 ---- 44.60B ---- 44.60B 43.30 +1.30 42.00 7 1880 ---- 46.00B ---- 46.00B 44.50 +1.30 43.20 1885 ---- 47.40B ---- 47.40B 45.90 +1.40 44.50 1890 ---- 48.80B ---- 48.80B 47.20 +1.40 45.80 1895 ---- 50.20B ---- 50.20B 48.60 +1.40 47.20 1900 ---- 51.70B ---- 51.70B 50.00 +1.40 48.60 269 1905 ---- 53.20B ---- 53.10B 51.50 +1.50 50.00 6 1910 ---- 54.80B ---- 54.80B 53.00 +1.60 51.40 96 1915 ---- 56.40B ---- 56.40B 54.50 +1.60 52.90 6 1920 ---- 58.00B ---- 57.90B 56.10 +1.70 54.40 1925 ---- 59.70B ---- 59.70B 57.70 +1.70 56.00 1930 ---- 61.40B ---- 61.40B 59.30 +1.70 57.60 1935 ---- 63.10B ---- 63.00B 61.00 +1.80 59.20 1 1940 ---- 64.90B ---- 64.90B 62.70 +1.80 60.90 9 1945 ---- 66.70B ---- 66.60B 64.50 +1.90 62.60 1950 ---- 68.50B ---- 68.50B 66.30 +2.00 64.30 79 1955 ---- 70.40B ---- 70.40B 68.10 +2.00 66.10 12 1960 ---- 72.40B ---- 72.40B 70.00 +2.10 67.90 1965 ---- 74.30B ---- 74.20B 71.90 +2.20 69.70 1970 ---- 76.30B ---- 76.30B 73.80 +2.20 71.60 1975 ---- 78.40B ---- 78.40B 75.80 +2.30 73.50 1980 ---- 80.30B ---- 80.30B 77.90 +2.40 75.50 1985 ---- 82.40B ---- 82.40B 79.90 +2.40 77.50 24 1990 ---- 84.60B ---- 84.60B 82.00 +2.50 79.50 1995 ---- 86.80B ---- 86.80B 84.10 +2.50 81.60 2000 ---- 89.00B ---- 89.00B 86.30 +2.60 83.70 51 2005 ---- 91.30B ---- 91.30B 88.50 +2.60 85.90 2010 ---- 93.60B ---- 93.60B 90.80 +2.70 88.10 2015 ---- 95.90B ---- 95.90B 93.00 +2.70 90.30 2020 ---- 98.30B ---- 98.30B 95.40 +2.90 92.50 337 2025 ---- 100.70B ---- 100.70B 97.70 +2.90 94.80 2030 ---- 103.20B ---- 103.20B 100.10 +2.90 97.20 2035 ---- 105.70B ---- 105.70B 102.50 +2.90 99.60 2040 ---- 108.20B ---- 108.20B 105.00 +3.00 102.00 15 2045 ---- 110.70B ---- 110.70B 107.50 +3.10 104.40 1 2050 ---- 113.30B ---- 113.30B 110.00 +3.10 106.90 280 2055 ---- 116.00B ---- 116.00B 112.60 +3.20 83 109.40 177 2060 ---- 118.60B ---- 118.60B 115.20 +3.20 112.00 11 2065 ---- 121.30B ---- 121.30B 117.80 +3.20 114.60 2070 ---- 124.10B ---- 124.10B 120.50 +3.30 117.20 2075 ---- 126.80B ---- 126.80B 123.20 +3.40 119.80 7 2080 ---- 129.60B ---- 129.60B 125.90 +3.40 122.50 2085 ---- 132.50B ---- 132.50B 128.70 +3.40 125.30 1 2090 ---- 135.30B ---- 135.30B 131.50 +3.50 128.00 2095 ---- 138.20B ---- 138.20B 134.30 +3.50 130.80 2100 ---- 141.20B ---- 141.20B 137.20 +3.60 133.60 2105 ---- 144.10B ---- 144.10B 140.10 +3.60 136.50 2110 ---- 147.10B ---- 147.10B 143.00 +3.60 139.40 2115 ---- 150.20B ---- 150.20B 146.00 +3.70 142.30 2120 ---- 153.20B 145.20A 153.20B 149.00 +3.70 145.30 2125 ---- 156.30B 148.20A 156.30B 152.00 +3.70 148.30 2130 ---- 159.40B 151.20A 159.40B 155.10 +3.80 151.30 2135 ---- 162.50B 154.20A 162.50B 158.10 +3.80 154.30 2140 ---- 165.70B 157.30A 165.70B 161.20 +3.80 157.40 2145 ---- 168.90B 160.30A 168.90B 164.40 +3.90 160.50 2150 ---- 172.10B 163.50A 172.10B 167.60 +3.90 163.70 2155 ---- 175.40B 166.60A 175.40B 170.80 +4.00 166.80 2160 ---- 178.70B 169.80A 178.70B 174.00 +4.00 170.00 2165 ---- 182.00B 173.00A 182.00B 177.20 +3.90 173.30 2170 ---- 185.30B 176.20A 185.30B 180.50 +4.00 176.50 2175 ---- 188.70B 179.50A 188.70B 183.80 +4.00 179.80 14 2180 ---- 192.10B 182.70A 192.10B 187.10 +4.00 183.10 2185 ---- 195.50B 186.00A 195.50B 190.50 +4.10 186.40 2190 ---- 198.90B 189.40A 198.90B 193.90 +4.10 189.80 2195 ---- 202.40B 192.70A 202.40B 197.30 +4.10 193.20 2200 ---- 205.90B 196.10A 205.90B 200.70 +4.10 196.60 1 2205 ---- 209.40B 199.50A 209.40B 204.20 +4.20 200.00 2210 ---- 212.90B 203.00A 212.90B 207.70 +4.20 203.50 2215 ---- 216.50B 206.40A 216.50B 211.20 +4.30 206.90 2220 ---- 220.10B 209.90A 220.10B 214.70 +4.20 210.50 2225 ---- 223.70B 213.40A 223.70B 218.30 +4.30 214.00 2230 ---- 227.30B 216.90A 227.30B 221.80 +4.30 217.50 2235 ---- 230.90B 220.50A 230.90B 225.40 +4.30 221.10 2240 ---- 234.60B 224.10A 234.60B 229.10 +4.40 224.70 2245 ---- 238.30B 227.60A 238.30B 232.70 +4.40 228.30 2250 ---- 242.00B 231.30A 242.00B 236.40 +4.40 232.00 2255 ---- 245.70B 234.90A 245.70B 240.10 +4.50 235.60 2260 ---- 249.50B 238.60A 249.50B 243.80 +4.50 239.30 2265 ---- 253.30B 242.20A 253.30B 247.50 +4.50 243.00 2270 ---- 257.10B 245.90A 257.10B 251.20 +4.50 246.70 2275 ---- 260.90B 249.70A 260.90B 255.00 +4.50 250.50 2280 ---- 264.70B 253.40A 264.70B 258.80 +4.60 254.20 2285 ---- 268.50B 257.20A 268.50B 262.60 +4.60 258.00 2290 ---- 272.40B 261.00A 272.40B 266.40 +4.60 261.80 2295 ---- 276.30B 264.80A 276.30B 270.20 +4.60 265.60 2300 ---- 280.20B 268.60A 280.20B 274.10 +4.70 269.40 2305 ---- 284.10B 272.40A 284.10B 277.90 +4.60 273.30 2310 ---- 288.00B 276.30A 288.00B 281.80 +4.60 277.20 2320 ---- 296.00B 284.00A 296.00B 289.70 +4.80 284.90 2325 ---- 299.90B 287.90A 299.90B 293.60 +4.70 288.90 2330 ---- 303.90B 291.80A 303.90B 297.50 +4.70 292.80 2340 ---- 312.00B 299.70A 312.00B 305.50 +4.80 300.70 2350 ---- 320.10B 307.70A 320.10B 313.50 +4.80 308.70 2360 ---- 328.30B 315.70A 328.30B 321.60 +4.90 316.70 2370 ---- 336.50B 323.80A 336.50B 329.70 +4.90 324.80 2375 ---- 340.60B 327.80A 340.60B 333.80 +4.90 328.90 2380 ---- 344.80B 331.90A 344.80B 337.90 +5.00 332.90 2390 ---- 353.10B 340.10A 353.10B 346.20 +5.10 341.10 2400 ---- 361.50B 348.30A 361.50B 354.50 +5.10 349.40 2410 ---- 369.90B 356.60A 369.90B 362.80 +5.10 357.70 2425 ---- 382.70B 369.20A 382.70B 375.40 +5.20 370.20 2450 ---- 404.10B 390.30A 404.10B 396.70 +5.30 391.40 2475 ---- 425.80B 411.70A 425.80B 418.20 +5.40 412.80 2500 ---- 447.80B 433.40A 447.80B 440.00 +5.60 434.40 1 2525 ---- 470.00B 455.30A 470.00B 462.00 +5.70 456.30 3 2550 ---- 492.40B 477.40A 492.40B 484.30 +5.90 478.40 2575 ---- 515.00B 499.80A 515.00B 506.70 +6.00 500.70 2600 ---- 537.80B 522.30A 522.30A 529.30 +6.10 523.20 2800 ---- 725.00B 708.00A 725.00B 715.80 +7.20 708.60 1 3000 ---- 918.20B 900.20A 918.20B 908.80 +8.00 900.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.50 +.10 1.40 1300 ---- ---- ---- ---- 1.70 UNCH 1.70 1325 ---- ---- ---- ---- 1.90 UNCH 1.90 1350 ---- ---- ---- ---- 2.20 UNCH 2.20 1375 ---- ---- ---- ---- 2.50 UNCH 2.50 1400 ---- ---- ---- ---- 2.90 UNCH 2.90 1425 ---- ---- ---- ---- 3.30 UNCH 3.30 1440 ---- ---- ---- ---- 3.60 +.10 3.50 1450 ---- ---- ---- ---- 3.80 +.10 3.70 1460 ---- ---- ---- ---- 4.00 UNCH 4.00 1470 ---- ---- ---- ---- 4.20 UNCH 4.20 1475 ---- ---- ---- ---- 4.40 +.10 4.30 1480 ---- ---- ---- ---- 4.50 +.10 4.40 1490 ---- ---- ---- ---- 4.70 UNCH 4.70 1500 ---- ---- ---- ---- 5.00 UNCH 5.00 1510 ---- ---- ---- ---- 5.30 +.10 5.20 1520 ---- ---- ---- ---- 5.60 +.10 5.50 1525 ---- ---- ---- ---- 5.80 +.10 5.70 1530 ---- ---- ---- ---- 6.00 +.10 5.90 1540 ---- ---- ---- ---- 6.30 +.10 6.20 1545 ---- ---- ---- ---- 6.50 +.10 6.40 1550 ---- ---- ---- ---- 6.70 +.10 6.60 1555 ---- ---- ---- ---- 6.90 +.10 6.80 1560 ---- ---- ---- ---- 7.10 +.10 7.00 1565 ---- ---- ---- ---- 7.30 +.10 7.20 1570 ---- ---- ---- ---- 7.50 +.10 7.40 1575 ---- ---- ---- ---- 7.80 +.20 7.60 1580 ---- ---- ---- ---- 8.00 +.10 7.90 1585 ---- ---- ---- ---- 8.30 +.20 8.10 1590 ---- ---- ---- ---- 8.50 +.10 8.40 1595 ---- ---- ---- ---- 8.80 +.20 8.60 1600 ---- ---- ---- ---- 9.00 +.10 8.90 1605 ---- ---- ---- ---- 9.30 +.20 9.10 1610 ---- ---- ---- ---- 9.60 +.20 9.40 1615 ---- ---- ---- ---- 9.90 +.20 9.70 1620 ---- ---- ---- ---- 10.20 +.20 10.00 1625 ---- ---- ---- ---- 10.50 +.20 10.30 1630 ---- ---- ---- ---- 10.80 +.20 10.60 1635 ---- ---- ---- ---- 11.10 +.20 10.90 1640 ---- ---- ---- ---- 11.50 +.20 11.30 1645 ---- ---- ---- ---- 11.80 +.20 11.60 1650 ---- ---- ---- ---- 12.20 +.20 12.00 1655 ---- ---- ---- ---- 12.60 +.30 12.30 1660 ---- ---- ---- ---- 13.00 +.30 12.70 1665 ---- ---- ---- ---- 13.40 +.30 13.10 1670 ---- ---- ---- ---- 13.80 +.30 13.50 1675 ---- ---- ---- ---- 14.20 +.30 13.90 1680 ---- 14.40B ---- 14.40B 14.60 +.30 14.30 1685 ---- ---- ---- ---- 15.10 +.30 14.80 1690 ---- 15.30B ---- 15.30B 15.50 +.30 15.20 1695 ---- 15.80B ---- 15.80B 16.00 +.30 15.70 1700 ---- 16.30B ---- 16.30B 16.50 +.40 16.10 40 40 1705 ---- 16.80B ---- 16.80B 17.00 +.40 16.60 1710 ---- 17.30B ---- 17.30B 17.50 +.40 17.10 1715 ---- 17.90B ---- 17.80B 18.00 +.40 17.60 1720 ---- 18.40B ---- 18.40B 18.50 +.40 18.10 1725 ---- 19.00B ---- 19.00B 19.10 +.40 18.70 1730 ---- 19.60B ---- 19.60B 19.70 +.50 19.20 1735 ---- 20.20B ---- 20.20B 20.30 +.50 19.80 1740 ---- 20.80B ---- 20.80B 20.90 +.50 20.40 1745 ---- 21.50B ---- 21.50B 21.50 +.50 21.00 1750 ---- 22.20B ---- 22.20B 22.10 +.50 21.60 1755 ---- 22.80B ---- 22.80B 22.80 +.50 22.30 1760 ---- 23.60B ---- 23.60B 23.50 +.60 22.90 1765 ---- 24.30B ---- 24.30B 24.20 +.60 23.60 1770 ---- 25.00B ---- 25.00B 24.90 +.60 24.30 1775 ---- 25.80B ---- 25.80B 25.70 +.60 25.10 1780 ---- 26.60B ---- 26.60B 26.40 +.60 25.80 1785 ---- 27.40B ---- 27.40B 27.20 +.60 26.60 1790 ---- 28.20B ---- 28.20B 28.00 +.70 27.30 1795 ---- 29.10B ---- 29.10B 28.90 +.70 28.20 1800 ---- 30.00B ---- 30.00B 29.70 +.70 29.00 1805 ---- 30.90B ---- 30.90B 30.60 +.80 29.80 1810 ---- 31.80B ---- 31.80B 31.50 +.80 30.70 1815 ---- 32.80B ---- 32.80B 32.40 +.80 31.60 1820 ---- 33.80B ---- 33.70B 33.40 +.90 32.50 1825 ---- 34.80B ---- 34.70B 34.30 +.80 33.50 1830 ---- 35.80B ---- 35.80B 35.30 +.80 34.50 1835 ---- 36.90B ---- 36.80B 36.40 +.90 35.50 1840 ---- 38.00B ---- 38.00B 37.40 +.90 36.50 1845 ---- 39.10B ---- 39.10B 38.50 +1.00 37.50 1850 ---- 40.30B ---- 40.30B 39.60 +1.00 38.60 1855 ---- 41.40B ---- 41.40B 40.70 +1.00 39.70 1860 ---- 42.60B ---- 42.60B 41.90 +1.10 40.80 1865 ---- 43.90B ---- 43.80B 43.10 +1.10 42.00 1870 ---- 45.10B ---- 45.10B 44.30 +1.10 43.20 1875 ---- 46.40B ---- 46.40B 45.60 +1.20 44.40 1880 ---- 47.80B ---- 47.70B 46.90 +1.30 45.60 1885 ---- 49.10B ---- 49.10B 48.20 +1.30 46.90 1890 ---- 50.50B ---- 50.50B 49.50 +1.40 48.10 1895 ---- 52.00B ---- 52.00B 50.90 +1.40 49.50 1900 ---- 53.40B ---- 53.30B 52.30 +1.50 50.80 1 1905 ---- 54.90B ---- 54.80B 53.70 +1.50 52.20 1 1910 ---- 56.40B ---- 56.40B 55.20 +1.60 53.60 1 1915 ---- 58.00B ---- 57.90B 56.70 +1.60 55.10 1920 ---- 59.60B ---- 59.50B 58.30 +1.70 56.60 1925 ---- 61.20B ---- 61.20B 59.80 +1.70 58.10 1930 ---- 62.90B ---- 62.90B 61.40 +1.70 59.70 1935 ---- 64.60B ---- 64.60B 63.10 +1.80 61.30 1940 ---- 66.30B ---- 66.20B 64.70 +1.80 62.90 1945 ---- 68.10B ---- 68.10B 66.50 +1.90 64.60 1950 ---- 69.90B ---- 69.90B 68.20 +1.90 66.30 20 1955 ---- 71.70B ---- 71.60B 70.00 +2.00 68.00 1960 ---- 73.60B ---- 73.60B 71.80 +2.00 69.80 1965 ---- 75.50B ---- 75.50B 73.60 +2.00 71.60 1970 ---- 77.40B ---- 77.40B 75.50 +2.00 73.50 1975 ---- 79.40B ---- 79.40B 77.40 +2.10 75.30 1980 ---- 81.40B ---- 81.40B 79.40 +2.10 77.30 1985 ---- 83.50B ---- 83.50B 81.40 +2.20 79.20 1990 ---- 85.40B ---- 85.40B 83.40 +2.20 81.20 1995 ---- 87.50B ---- 87.50B 85.40 +2.20 83.20 2000 ---- 89.70B ---- 89.70B 87.50 +2.20 85.30 40 40 2005 ---- 91.80B ---- 91.80B 89.70 +2.30 87.40 2010 ---- 94.10B ---- 94.10B 91.80 +2.30 89.50 2015 ---- 96.30B ---- 96.30B 94.00 +2.30 91.70 2020 ---- 98.60B ---- 98.60B 96.20 +2.30 93.90 2025 ---- 101.00B ---- 101.00B 98.50 +2.40 96.10 2030 ---- 103.30B ---- 103.30B 100.80 +2.40 98.40 2035 ---- 105.70B ---- 105.70B 103.20 +2.50 100.70 2040 ---- 108.20B ---- 108.20B 105.50 +2.50 103.00 2045 ---- 110.70B ---- 110.70B 107.90 +2.50 105.40 2050 ---- 113.20B ---- 113.20B 110.40 +2.60 107.80 2055 ---- 115.70B ---- 115.70B 112.90 +2.70 110.20 2060 ---- 118.30B ---- 118.30B 115.40 +2.80 112.60 2065 ---- 120.90B ---- 120.90B 117.90 +2.80 115.10 2070 ---- 123.50B ---- 123.50B 120.50 +2.80 117.70 2075 ---- 126.20B ---- 126.20B 123.10 +2.90 120.20 2080 ---- 128.90B ---- 128.90B 125.70 +2.90 122.80 2085 ---- 131.70B ---- 131.70B 128.40 +2.90 125.50 2090 ---- 134.40B ---- 134.40B 131.10 +3.00 128.10 2095 ---- 137.20B ---- 137.20B 133.90 +3.10 130.80 2100 ---- 140.10B ---- 140.10B 136.60 +3.10 133.50 2105 ---- 142.90B ---- 142.90B 139.50 +3.20 136.30 2110 ---- 145.80B ---- 145.80B 142.30 +3.20 139.10 2115 ---- 148.80B ---- 148.80B 145.20 +3.30 141.90 2120 ---- 151.70B ---- 151.70B 148.10 +3.30 144.80 2125 ---- 154.70B ---- 154.70B 151.00 +3.30 147.70 19 2130 ---- 157.70B ---- 157.70B 154.00 +3.40 150.60 2135 ---- 160.80B ---- 160.80B 157.00 +3.50 153.50 2140 ---- 163.90B ---- 163.90B 160.00 +3.50 156.50 2145 ---- 167.00B ---- 167.00B 163.00 +3.50 159.50 2150 ---- 170.10B ---- 170.10B 166.10 +3.50 162.60 2155 ---- 173.30B ---- 173.30B 169.20 +3.50 165.70 2160 ---- 176.50B ---- 176.50B 172.40 +3.60 168.80 2165 ---- 179.70B ---- 179.70B 175.50 +3.60 171.90 2170 ---- 182.90B ---- 182.90B 178.70 +3.60 175.10 2175 ---- 186.20B ---- 186.20B 181.90 +3.70 178.20 2180 ---- 189.50B ---- 189.50B 185.20 +3.70 181.50 2185 ---- 192.80B ---- 192.80B 188.40 +3.70 184.70 2190 ---- 196.20B ---- 196.20B 191.70 +3.70 188.00 2195 ---- 199.50B ---- 199.50B 195.10 +3.90 191.20 2200 ---- 202.90B ---- 202.90B 198.40 +3.80 194.60 2205 ---- 206.40B ---- 206.40B 201.80 +3.90 197.90 2210 ---- 209.80B ---- 209.80B 205.20 +3.90 201.30 2215 ---- 213.30B ---- 213.30B 208.60 +3.90 204.70 2220 ---- 216.80B ---- 216.80B 212.00 +3.90 208.10 2225 ---- 220.30B ---- 220.30B 215.50 +4.00 211.50 2230 ---- 223.80B ---- 223.80B 219.00 +4.00 215.00 2235 ---- 227.40B ---- 227.40B 222.50 +4.10 218.40 2240 ---- 231.00B ---- 231.00B 226.00 +4.10 221.90 2245 ---- 234.60B ---- 234.60B 229.50 +4.00 225.50 2250 ---- 238.20B ---- 238.20B 233.10 +4.10 229.00 2255 ---- 241.80B ---- 241.80B 236.70 +4.10 232.60 2260 ---- 245.50B ---- 245.50B 240.30 +4.10 236.20 2265 ---- 249.20B ---- 249.20B 243.90 +4.10 239.80 2270 ---- 252.90B ---- 252.90B 247.60 +4.20 243.40 2275 ---- 256.60B ---- 256.60B 251.30 +4.20 247.10 2280 ---- 260.30B ---- 260.30B 254.90 +4.20 250.70 2285 ---- 264.10B ---- 264.10B 258.70 +4.30 254.40 2290 ---- 267.90B ---- 267.90B 262.40 +4.30 258.10 2295 ---- 271.70B ---- 271.70B 266.10 +4.20 261.90 2300 ---- 275.50B ---- 275.50B 269.90 +4.30 265.60 2305 ---- 279.30B ---- 279.30B 273.70 +4.30 269.40 2310 ---- 283.20B ---- 283.20B 277.50 +4.40 273.10 2315 ---- 287.00B ---- 287.00B 281.30 +4.40 276.90 2320 ---- 290.90B ---- 290.90B 285.10 +4.30 280.80 2325 ---- 294.80B ---- 294.80B 289.00 +4.40 284.60 2330 ---- 298.70B ---- 298.70B 292.80 +4.40 288.40 2340 ---- 306.60B ---- 306.60B 300.60 +4.40 296.20 2350 ---- 314.60B ---- 314.60B 308.40 +4.40 304.00 2360 ---- 322.60B ---- 322.60B 316.30 +4.40 311.90 2370 ---- 330.60B ---- 330.60B 324.30 +4.50 319.80 2375 ---- 334.70B ---- 334.70B 328.30 +4.50 323.80 2380 ---- 338.70B ---- 338.70B 332.30 +4.50 327.80 2390 ---- 346.90B ---- 346.90B 340.40 +4.60 335.80 2400 ---- 355.10B ---- 355.10B 348.50 +4.60 343.90 2410 ---- 363.40B ---- 363.40B 356.70 +4.70 352.00 2420 ---- 371.70B ---- 371.70B 364.90 +4.70 360.20 2425 ---- 375.90B ---- 375.90B 369.00 +4.70 364.30 2450 ---- 396.90B 385.00A 396.90B 389.80 +4.70 385.10 2475 ---- 418.20B 406.00A 418.20B 411.00 +4.90 406.10 2500 ---- 439.80B ---- 439.80B 432.30 +5.00 427.30 2525 ---- 461.60B ---- 461.60B 453.90 +5.10 448.80 2550 ---- 483.60B ---- 483.60B 475.80 +5.30 470.50 2575 ---- 505.80B 492.40A 505.80B 497.80 +5.30 492.50 2600 ---- 528.30B 514.50A 514.50A 520.10 +5.50 514.60 2975 ---- 880.50B ---- 880.50B 870.70 +7.20 863.50 3000 ---- 904.70B ---- 904.70B 894.90 +7.30 887.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 +.20 .90 1275 ---- ---- ---- ---- 1.30 +.10 1.20 1300 ---- ---- ---- ---- 1.60 +.20 1.40 1325 ---- ---- ---- ---- 1.80 +.10 1.70 1350 ---- ---- ---- ---- 2.20 +.20 2.00 1375 ---- ---- ---- ---- 2.60 +.20 2.40 1400 ---- ---- ---- ---- 3.00 +.10 2.90 1425 ---- ---- ---- ---- 3.50 +.10 3.40 1440 ---- ---- ---- ---- 3.80 UNCH 3.80 1450 ---- ---- ---- ---- 4.10 UNCH 4.10 1460 ---- ---- ---- ---- 4.30 UNCH 4.30 1470 ---- ---- ---- ---- 4.60 UNCH 4.60 1475 ---- ---- ---- ---- 4.80 UNCH 4.80 1480 ---- ---- ---- ---- 4.90 -.10 5.00 1490 ---- ---- ---- ---- 5.20 -.10 5.30 1500 ---- ---- ---- ---- 5.50 -.10 5.60 1510 ---- ---- ---- ---- 5.90 -.10 6.00 1520 ---- ---- ---- ---- 6.20 -.20 6.40 1525 ---- ---- ---- ---- 6.40 -.20 6.60 1530 ---- ---- ---- ---- 6.60 -.20 6.80 1540 ---- ---- ---- ---- 7.00 -.30 7.30 1545 ---- ---- ---- ---- 7.20 -.30 7.50 1550 ---- ---- ---- ---- 7.40 -.30 7.70 1555 ---- ---- ---- ---- 7.60 -.40 8.00 1560 ---- ---- ---- ---- 7.90 -.30 8.20 1565 ---- ---- ---- ---- 8.10 -.40 8.50 1570 ---- ---- ---- ---- 8.30 -.50 8.80 1575 ---- ---- ---- ---- 8.60 -.40 9.00 1580 ---- ---- ---- ---- 8.80 -.50 9.30 1585 ---- ---- ---- ---- 9.10 -.50 9.60 1590 ---- ---- ---- ---- 9.40 -.50 9.90 1595 ---- ---- ---- ---- 9.70 -.50 10.20 1600 ---- ---- ---- ---- 9.90 -.60 10.50 1605 ---- ---- ---- ---- 10.20 -.60 10.80 1610 ---- ---- ---- ---- 10.50 -.70 11.20 1615 ---- ---- ---- ---- 10.90 -.60 11.50 1620 ---- ---- ---- ---- 11.20 -.60 11.80 1625 ---- ---- ---- ---- 11.50 -.70 12.20 1630 ---- ---- ---- ---- 11.90 -.60 12.50 1635 ---- ---- ---- ---- 12.20 -.70 12.90 1640 ---- ---- ---- ---- 12.60 -.70 13.30 1645 ---- ---- ---- ---- 12.90 -.70 13.60 1650 ---- ---- ---- ---- 13.30 -.70 14.00 1655 ---- ---- ---- ---- 13.70 -.70 14.40 1660 ---- ---- ---- ---- 14.10 -.70 14.80 1665 ---- ---- ---- ---- 14.50 -.70 15.20 1670 ---- ---- ---- ---- 15.00 -.60 15.60 1675 ---- ---- ---- ---- 15.40 -.60 16.00 1680 ---- ---- ---- ---- 15.90 -.50 16.40 1685 ---- ---- ---- ---- 16.30 -.60 16.90 1690 ---- ---- ---- ---- 16.80 -.50 17.30 1695 ---- ---- ---- ---- 17.30 -.50 17.80 1700 ---- ---- ---- ---- 17.80 -.40 18.20 1705 ---- ---- ---- ---- 18.30 -.40 18.70 1710 ---- ---- ---- ---- 18.90 -.30 19.20 1715 ---- ---- ---- ---- 19.40 -.30 19.70 1720 ---- ---- ---- ---- 20.00 -.20 20.20 1725 ---- ---- ---- ---- 20.60 -.10 20.70 1730 ---- ---- ---- ---- 21.20 -.10 21.30 1735 ---- ---- ---- ---- 21.80 UNCH 21.80 1740 ---- ---- ---- ---- 22.40 UNCH 22.40 1745 ---- ---- ---- ---- 23.10 +.10 23.00 1750 ---- ---- ---- ---- 23.80 +.20 23.60 1755 ---- ---- ---- ---- 24.40 +.20 24.20 1760 ---- ---- ---- ---- 25.20 +.40 24.80 1765 ---- ---- ---- ---- 25.90 +.50 25.40 1770 ---- ---- ---- ---- 26.60 +.50 26.10 1775 ---- ---- ---- ---- 27.40 +.60 26.80 1780 ---- ---- ---- ---- 28.20 +.70 27.50 1785 ---- ---- ---- ---- 29.00 +.80 28.20 1790 ---- ---- ---- ---- 29.90 +.90 29.00 1795 ---- ---- ---- ---- 30.70 +.90 29.80 1800 ---- ---- ---- ---- 31.60 +1.00 30.60 1805 ---- ---- ---- ---- 32.50 +1.10 31.40 1810 ---- ---- ---- ---- 33.40 +1.20 32.20 1815 ---- ---- ---- ---- 34.40 +1.30 33.10 1820 ---- ---- ---- ---- 35.40 +1.40 34.00 1825 ---- ---- ---- ---- 36.40 +1.50 34.90 1830 ---- ---- ---- ---- 37.40 +1.50 35.90 1835 ---- ---- ---- ---- 38.50 +1.60 36.90 1840 ---- ---- ---- ---- 39.60 +1.70 37.90 1845 ---- ---- ---- ---- 40.70 +1.70 39.00 1850 ---- ---- ---- ---- 41.80 +1.80 40.00 1855 ---- ---- ---- ---- 43.00 +1.90 41.10 1860 ---- ---- ---- ---- 44.20 +1.90 42.30 1865 ---- ---- ---- ---- 45.40 +1.90 43.50 1870 ---- ---- ---- ---- 46.70 +2.00 44.70 1875 ---- ---- ---- ---- 48.00 +2.10 45.90 1880 ---- ---- ---- ---- 49.30 +2.10 47.20 1885 ---- ---- ---- ---- 50.60 +2.10 48.50 1890 ---- ---- ---- ---- 52.00 +2.20 49.80 1895 ---- ---- ---- ---- 53.40 +2.20 51.20 1900 ---- ---- ---- ---- 54.90 +2.30 52.60 1905 ---- ---- ---- ---- 56.40 +2.30 54.10 1910 ---- ---- ---- ---- 57.90 +2.30 55.60 1915 ---- ---- ---- ---- 59.40 +2.30 57.10 1920 ---- ---- ---- ---- 61.00 +2.40 58.60 1925 ---- ---- ---- ---- 62.60 +2.40 60.20 1930 ---- ---- ---- ---- 64.30 +2.50 61.80 1935 ---- ---- ---- ---- 66.00 +2.50 63.50 1940 ---- ---- ---- ---- 67.70 +2.50 65.20 1945 ---- ---- ---- ---- 69.40 +2.50 66.90 1950 ---- ---- ---- ---- 71.20 +2.50 68.70 1955 ---- ---- ---- ---- 73.10 +2.60 70.50 1960 ---- ---- ---- ---- 74.90 +2.50 72.40 1965 ---- ---- ---- ---- 76.80 +2.60 74.20 1970 ---- ---- ---- ---- 78.80 +2.60 76.20 1975 ---- ---- ---- ---- 80.70 +2.60 78.10 1980 ---- ---- ---- ---- 82.70 +2.60 80.10 1985 ---- ---- ---- ---- 84.80 +2.70 82.10 1990 ---- ---- ---- ---- 86.90 +2.70 84.20 1995 ---- ---- ---- ---- 89.00 +2.70 86.30 2000 ---- ---- ---- ---- 91.20 +2.80 88.40 2005 ---- ---- ---- ---- 93.40 +2.80 90.60 2010 ---- ---- ---- ---- 95.60 +2.80 92.80 2015 ---- ---- ---- ---- 97.90 +2.80 95.10 2020 ---- ---- ---- ---- 100.20 +2.80 97.40 2025 ---- ---- ---- ---- 102.50 +2.80 99.70 2030 ---- ---- ---- ---- 104.90 +2.90 102.00 2035 ---- ---- ---- ---- 107.30 +2.90 104.40 2040 ---- ---- ---- ---- 109.80 +3.00 106.80 2045 ---- ---- ---- ---- 112.30 +3.00 109.30 2050 ---- ---- ---- ---- 114.80 +3.00 111.80 2055 ---- ---- ---- ---- 117.40 +3.10 114.30 2060 ---- ---- ---- ---- 120.00 +3.10 116.90 2065 ---- ---- ---- ---- 122.60 +3.10 119.50 2070 ---- ---- ---- ---- 125.30 +3.20 122.10 2075 ---- ---- ---- ---- 128.00 +3.30 124.70 2080 ---- ---- ---- ---- 130.70 +3.30 127.40 15 2085 ---- ---- ---- ---- 133.50 +3.30 130.20 2090 ---- ---- ---- ---- 136.30 +3.40 132.90 2095 ---- ---- ---- ---- 139.10 +3.40 135.70 2100 ---- ---- ---- ---- 142.00 +3.50 138.50 2105 ---- ---- ---- ---- 144.90 +3.60 141.30 2110 ---- ---- ---- ---- 147.80 +3.60 144.20 2115 ---- ---- ---- ---- 150.70 +3.60 147.10 2120 ---- ---- ---- ---- 153.70 +3.70 150.00 2125 ---- ---- ---- ---- 156.70 +3.70 153.00 2130 ---- ---- ---- ---- 159.80 +3.80 156.00 2135 ---- ---- ---- ---- 162.80 +3.80 159.00 2140 ---- ---- ---- ---- 165.90 +3.90 162.00 2145 ---- ---- ---- ---- 169.00 +3.90 165.10 2150 ---- ---- ---- ---- 172.20 +4.00 168.20 2155 ---- ---- ---- ---- 175.40 +4.10 171.30 2160 ---- ---- ---- ---- 178.50 +4.00 174.50 2165 ---- ---- ---- ---- 181.80 +4.20 177.60 2170 ---- ---- ---- ---- 185.00 +4.20 180.80 2175 ---- ---- ---- ---- 188.30 +4.30 184.00 2180 ---- ---- ---- ---- 191.60 +4.30 187.30 2185 ---- ---- ---- ---- 194.90 +4.40 190.50 2190 ---- ---- ---- ---- 198.20 +4.40 193.80 2195 ---- ---- ---- ---- 201.50 +4.40 197.10 2200 ---- ---- ---- ---- 204.90 +4.40 200.50 2205 ---- ---- ---- ---- 208.30 +4.50 203.80 2210 ---- ---- ---- ---- 211.70 +4.50 207.20 2215 ---- ---- ---- ---- 215.20 +4.60 210.60 2220 ---- ---- ---- ---- 218.60 +4.60 214.00 2225 ---- ---- ---- ---- 222.10 +4.70 217.40 2230 ---- ---- ---- ---- 225.60 +4.80 220.80 2235 ---- ---- ---- ---- 229.10 +4.80 224.30 2240 ---- ---- ---- ---- 232.60 +4.80 227.80 2245 ---- ---- ---- ---- 236.10 +4.80 231.30 2250 ---- ---- ---- ---- 239.70 +4.90 234.80 2255 ---- ---- ---- ---- 243.30 +5.00 238.30 2260 ---- ---- ---- ---- 246.80 +4.90 241.90 2265 ---- ---- ---- ---- 250.50 +5.00 245.50 2270 ---- ---- ---- ---- 254.10 +5.10 249.00 2275 ---- ---- ---- ---- 257.70 +5.00 252.70 2280 ---- ---- ---- ---- 261.40 +5.10 256.30 2285 ---- ---- ---- ---- 265.10 +5.20 259.90 2290 ---- ---- ---- ---- 268.80 +5.20 263.60 2295 ---- ---- ---- ---- 272.50 +5.20 267.30 2300 ---- ---- ---- ---- 276.20 +5.30 270.90 2305 ---- ---- ---- ---- 279.90 +5.20 274.70 2310 ---- ---- ---- ---- 283.70 +5.30 278.40 2315 ---- ---- ---- ---- 287.50 +5.40 282.10 2320 ---- ---- ---- ---- 291.20 +5.30 285.90 2325 ---- ---- ---- ---- 295.00 +5.40 289.60 2330 ---- ---- ---- ---- 298.90 +5.50 293.40 2340 ---- ---- ---- ---- 306.50 +5.40 301.10 2350 ---- ---- ---- ---- 314.30 +5.60 308.70 2360 ---- ---- ---- ---- 322.10 +5.60 316.50 2370 ---- ---- ---- ---- 329.90 +5.60 324.30 2375 ---- ---- ---- ---- 333.90 +5.70 328.20 2380 ---- ---- ---- ---- 337.90 +5.80 332.10 2390 ---- ---- ---- ---- 345.80 +5.70 340.10 2400 ---- ---- ---- ---- 353.90 +5.90 348.00 2410 ---- ---- ---- ---- 361.90 +5.80 356.10 2420 ---- ---- ---- ---- 370.10 +6.00 364.10 2425 ---- ---- ---- ---- 374.10 +5.90 368.20 2450 ---- ---- ---- ---- 394.70 +6.00 388.70 2475 ---- ---- ---- ---- 415.60 +6.20 409.40 2500 ---- ---- ---- ---- 436.80 +6.30 430.50 2525 ---- ---- ---- ---- 458.20 +6.40 451.80 2550 ---- ---- ---- ---- 479.80 +6.50 473.30 2575 ---- ---- ---- ---- 501.70 +6.60 495.10 2600 ---- 530.10B ---- ---- 523.70 +6.70 517.00 3400 ---- ---- ---- ---- 1289.60 +8.50 1281.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 UNCH 1.70 1275 ---- ---- ---- ---- 2.00 UNCH 2.00 1300 ---- ---- ---- ---- 2.40 +.10 2.30 1325 ---- ---- ---- ---- 2.80 +.10 2.70 1350 ---- ---- ---- ---- 3.20 +.10 3.10 1375 ---- ---- ---- ---- 3.80 +.20 3.60 1400 ---- ---- ---- ---- 4.40 +.20 4.20 1425 ---- ---- ---- ---- 5.00 +.20 4.80 1450 ---- ---- ---- ---- 5.80 +.20 5.60 1460 ---- ---- ---- ---- 6.10 +.20 5.90 1470 ---- ---- ---- ---- 6.40 +.20 6.20 1475 ---- ---- ---- ---- 6.60 +.20 6.40 1480 ---- ---- ---- ---- 6.80 +.20 6.60 1490 ---- ---- ---- ---- 7.20 +.30 6.90 1500 ---- ---- ---- ---- 7.60 +.30 7.30 1510 ---- ---- ---- ---- 8.00 +.30 7.70 1520 ---- ---- ---- ---- 8.40 +.30 8.10 1525 ---- ---- ---- ---- 8.60 +.30 8.30 1530 ---- ---- ---- ---- 8.90 +.40 8.50 1540 ---- ---- ---- ---- 9.30 +.30 9.00 1545 ---- ---- ---- ---- 9.60 +.40 9.20 1550 ---- ---- ---- ---- 9.80 +.30 9.50 1555 ---- ---- ---- ---- 10.10 +.40 9.70 1560 ---- ---- ---- ---- 10.30 +.30 10.00 1565 ---- ---- ---- ---- 10.60 +.40 10.20 1570 ---- ---- ---- ---- 10.90 +.40 10.50 1575 ---- ---- ---- ---- 11.20 +.40 10.80 1580 ---- ---- ---- ---- 11.40 +.40 11.00 1585 ---- ---- ---- ---- 11.70 +.40 11.30 1590 ---- ---- ---- ---- 12.00 +.40 11.60 1595 ---- ---- ---- ---- 12.30 +.40 11.90 1600 ---- ---- ---- ---- 12.60 +.40 12.20 1605 ---- ---- ---- ---- 13.00 +.50 12.50 1610 ---- ---- ---- ---- 13.30 +.50 12.80 1615 ---- ---- ---- ---- 13.60 +.50 13.10 1620 ---- ---- ---- ---- 14.00 +.50 13.50 1625 ---- ---- ---- ---- 14.30 +.50 13.80 1630 ---- ---- ---- ---- 14.70 +.60 14.10 1635 ---- ---- ---- ---- 15.00 +.50 14.50 1640 ---- ---- ---- ---- 15.40 +.60 14.80 1645 ---- ---- ---- ---- 15.80 +.60 15.20 1650 ---- ---- ---- ---- 16.10 +.50 15.60 1655 ---- ---- ---- ---- 16.50 +.60 15.90 1660 ---- ---- ---- ---- 16.90 +.60 16.30 1665 ---- ---- ---- ---- 17.40 +.70 16.70 1670 ---- ---- ---- ---- 17.80 +.70 17.10 1675 ---- ---- ---- ---- 18.20 +.70 17.50 1680 ---- ---- ---- ---- 18.60 +.60 18.00 1685 ---- ---- ---- ---- 19.10 +.70 18.40 1690 ---- ---- ---- ---- 19.60 +.70 18.90 1695 ---- ---- ---- ---- 20.00 +.70 19.30 1700 ---- ---- ---- ---- 20.50 +.70 19.80 1705 ---- ---- ---- ---- 21.00 +.70 20.30 1710 ---- ---- ---- ---- 21.50 +.70 20.80 1715 ---- ---- ---- ---- 22.10 +.80 21.30 1720 ---- ---- ---- ---- 22.60 +.80 21.80 1725 ---- ---- ---- ---- 23.10 +.80 22.30 1730 ---- ---- ---- ---- 23.70 +.80 22.90 1735 ---- ---- ---- ---- 24.30 +.90 23.40 1740 ---- ---- ---- ---- 24.90 +.90 24.00 1745 ---- ---- ---- ---- 25.50 +.90 24.60 1750 ---- ---- ---- ---- 26.10 +.90 25.20 1755 ---- ---- ---- ---- 26.80 +1.00 25.80 1760 ---- ---- ---- ---- 27.40 +.90 26.50 1765 ---- ---- ---- ---- 28.10 +1.00 27.10 1770 ---- ---- ---- ---- 28.80 +1.00 27.80 1775 ---- ---- ---- ---- 29.50 +1.00 28.50 1780 ---- ---- ---- ---- 30.30 +1.10 29.20 1785 ---- ---- ---- ---- 31.00 +1.10 29.90 1790 ---- ---- ---- ---- 31.80 +1.10 30.70 1795 ---- ---- ---- ---- 32.60 +1.10 31.50 1800 ---- ---- ---- ---- 33.40 +1.10 32.30 1805 ---- ---- ---- ---- 34.30 +1.20 33.10 1810 ---- ---- ---- ---- 35.20 +1.30 33.90 1815 ---- ---- ---- ---- 36.10 +1.30 34.80 1820 ---- ---- ---- ---- 37.00 +1.30 35.70 1825 ---- ---- ---- ---- 37.90 +1.30 36.60 1830 ---- ---- ---- ---- 38.90 +1.30 37.60 1835 ---- ---- ---- ---- 39.90 +1.30 38.60 1840 ---- ---- ---- ---- 41.00 +1.40 39.60 1845 ---- ---- ---- ---- 42.00 +1.40 40.60 1850 ---- ---- ---- ---- 43.10 +1.40 41.70 1855 ---- ---- ---- ---- 44.20 +1.50 42.70 1860 ---- ---- ---- ---- 45.40 +1.50 43.90 1865 ---- ---- ---- ---- 46.60 +1.60 45.00 1870 ---- ---- ---- ---- 47.80 +1.60 46.20 1875 ---- ---- ---- ---- 49.00 +1.60 47.40 1880 ---- ---- ---- ---- 50.30 +1.70 48.60 1885 ---- ---- ---- ---- 51.60 +1.70 49.90 1890 ---- ---- ---- ---- 52.90 +1.70 51.20 1895 ---- ---- ---- ---- 54.30 +1.70 52.60 1900 ---- ---- ---- ---- 55.70 +1.80 53.90 1905 ---- ---- ---- ---- 57.20 +1.90 55.30 1910 ---- ---- ---- ---- 58.60 +1.80 56.80 1915 ---- ---- ---- ---- 60.10 +1.90 58.20 1920 ---- ---- ---- ---- 61.70 +2.00 59.70 1925 ---- ---- ---- ---- 63.30 +2.00 61.30 1930 ---- ---- ---- ---- 64.90 +2.10 62.80 1935 ---- ---- ---- ---- 66.50 +2.00 64.50 1940 ---- ---- ---- ---- 68.20 +2.10 66.10 1945 ---- ---- ---- ---- 69.90 +2.10 67.80 1950 ---- ---- ---- ---- 71.70 +2.20 69.50 1955 ---- ---- ---- ---- 73.40 +2.20 71.20 1960 ---- ---- ---- ---- 75.30 +2.30 73.00 1965 ---- ---- ---- ---- 77.10 +2.30 74.80 1970 ---- ---- ---- ---- 79.00 +2.30 76.70 1975 ---- ---- ---- ---- 81.00 +2.40 78.60 1980 ---- ---- ---- ---- 82.90 +2.40 80.50 1985 ---- ---- ---- ---- 84.90 +2.40 82.50 1990 ---- ---- ---- ---- 87.00 +2.50 84.50 1995 ---- ---- ---- ---- 89.00 +2.50 86.50 2000 ---- ---- ---- ---- 91.20 +2.60 88.60 2005 ---- ---- ---- ---- 93.30 +2.60 90.70 2010 ---- ---- ---- ---- 95.50 +2.70 92.80 2015 ---- ---- ---- ---- 97.70 +2.70 95.00 2020 ---- ---- ---- ---- 100.00 +2.80 97.20 2025 ---- ---- ---- ---- 102.30 +2.80 99.50 2030 ---- ---- ---- ---- 104.60 +2.90 101.70 2035 ---- ---- ---- ---- 106.90 +2.80 104.10 2040 ---- ---- ---- ---- 109.30 +2.90 106.40 2045 ---- ---- ---- ---- 111.80 +3.00 108.80 2050 ---- ---- ---- ---- 114.20 +3.00 111.20 2055 ---- ---- ---- ---- 116.70 +3.00 113.70 2060 ---- ---- ---- ---- 119.30 +3.10 116.20 2065 ---- ---- ---- ---- 121.80 +3.10 118.70 2070 ---- ---- ---- ---- 124.40 +3.10 121.30 2075 ---- ---- ---- ---- 127.10 +3.30 123.80 2080 ---- ---- ---- ---- 129.70 +3.20 126.50 2085 ---- ---- ---- ---- 132.40 +3.30 129.10 2090 ---- ---- ---- ---- 135.20 +3.40 131.80 2095 ---- ---- ---- ---- 137.90 +3.40 134.50 2100 ---- ---- ---- ---- 140.70 +3.40 137.30 2105 ---- ---- ---- ---- 143.50 +3.40 140.10 2110 ---- ---- ---- ---- 146.40 +3.50 142.90 2115 ---- ---- ---- ---- 149.30 +3.60 145.70 2120 ---- ---- ---- ---- 152.20 +3.60 148.60 2125 ---- ---- ---- ---- 155.10 +3.60 151.50 2130 ---- ---- ---- ---- 158.10 +3.70 154.40 2135 ---- ---- ---- ---- 161.10 +3.80 157.30 2140 ---- ---- ---- ---- 164.10 +3.80 160.30 2145 ---- ---- ---- ---- 167.10 +3.80 163.30 2150 ---- ---- ---- ---- 170.20 +3.80 166.40 2155 ---- ---- ---- ---- 173.30 +3.90 169.40 2160 ---- ---- ---- ---- 176.40 +3.90 172.50 2165 ---- ---- ---- ---- 179.60 +4.00 175.60 2170 ---- ---- ---- ---- 182.70 +4.00 178.70 2175 ---- ---- ---- ---- 185.90 +4.00 181.90 2180 ---- ---- ---- ---- 189.20 +4.10 185.10 2185 ---- ---- ---- ---- 192.40 +4.10 188.30 2190 ---- ---- ---- ---- 195.70 +4.20 191.50 2195 ---- ---- ---- ---- 199.00 +4.20 194.80 2200 ---- ---- ---- ---- 202.30 +4.30 198.00 2205 ---- ---- ---- ---- 205.60 +4.30 201.30 2210 ---- ---- ---- ---- 208.90 +4.30 204.60 2215 ---- ---- ---- ---- 212.30 +4.30 208.00 2220 ---- ---- ---- ---- 215.70 +4.40 211.30 2225 ---- ---- ---- ---- 219.10 +4.40 214.70 2230 ---- ---- ---- ---- 222.50 +4.40 218.10 2235 ---- ---- ---- ---- 226.00 +4.50 221.50 2240 ---- ---- ---- ---- 229.40 +4.50 224.90 2245 ---- ---- ---- ---- 232.90 +4.60 228.30 2250 ---- ---- ---- ---- 236.40 +4.60 231.80 2255 ---- ---- ---- ---- 239.90 +4.60 235.30 2260 ---- ---- ---- ---- 243.50 +4.70 238.80 2265 ---- ---- ---- ---- 247.00 +4.70 242.30 2270 ---- ---- ---- ---- 250.60 +4.80 245.80 2275 ---- ---- ---- ---- 254.10 +4.70 249.40 2280 ---- ---- ---- ---- 257.70 +4.80 252.90 2285 ---- ---- ---- ---- 261.40 +4.90 256.50 2290 ---- ---- ---- ---- 265.00 +4.90 260.10 2295 ---- ---- ---- ---- 268.60 +4.90 263.70 2300 ---- ---- ---- ---- 272.30 +4.90 267.40 2305 ---- ---- ---- ---- 276.00 +5.00 271.00 2310 ---- ---- ---- ---- 279.70 +5.00 274.70 2315 ---- ---- ---- ---- 283.40 +5.10 278.30 2320 ---- ---- ---- ---- 287.10 +5.10 282.00 2325 ---- ---- ---- ---- 290.90 +5.10 285.80 2330 ---- ---- ---- ---- 294.60 +5.10 289.50 2335 ---- ---- ---- ---- 298.40 +5.20 293.20 2340 ---- ---- ---- ---- 302.20 +5.20 297.00 2350 ---- ---- ---- ---- 309.80 +5.30 304.50 2360 ---- ---- ---- ---- 317.50 +5.30 312.20 2370 ---- ---- ---- ---- 325.20 +5.40 319.80 2375 ---- ---- ---- ---- 329.10 +5.40 323.70 2380 ---- ---- ---- ---- 333.00 +5.40 327.60 2390 ---- ---- ---- ---- 340.80 +5.50 335.30 2400 ---- ---- ---- ---- 348.80 +5.60 343.20 2410 ---- ---- ---- ---- 356.70 +5.60 351.10 2420 ---- ---- ---- ---- 364.70 +5.70 359.00 2425 ---- ---- ---- ---- 368.70 +5.70 363.00 2430 ---- ---- ---- ---- 372.80 +5.80 367.00 2440 ---- ---- ---- ---- 380.90 +5.80 375.10 2450 ---- ---- ---- ---- 389.00 +5.80 383.20 2475 ---- ---- ---- ---- 409.60 +6.00 403.60 2500 ---- ---- ---- ---- 430.50 +6.10 424.40 2525 ---- ---- ---- ---- 451.60 +6.20 445.40 2550 ---- ---- ---- ---- 472.90 +6.30 466.60 2575 ---- ---- ---- ---- 494.50 +6.40 488.10 2600 ---- ---- ---- ---- 516.30 +6.50 509.80 2625 ---- ---- ---- ---- 538.30 +6.60 531.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 1110 ---- ---- ---- ---- .50 UNCH .50 1120 ---- ---- ---- ---- .50 UNCH .50 1125 ---- ---- ---- ---- .60 +.10 .50 1130 ---- ---- ---- ---- .60 UNCH .60 1140 ---- ---- ---- ---- .60 UNCH .60 1150 ---- ---- ---- ---- .70 UNCH .70 1160 ---- ---- ---- ---- .80 +.10 .70 1170 ---- ---- ---- ---- .80 UNCH .80 1175 ---- ---- ---- ---- .90 +.10 .80 1180 ---- ---- ---- ---- .90 UNCH .90 1190 ---- ---- ---- ---- 1.00 UNCH 1.00 1195 ---- ---- ---- ---- 1.00 UNCH 1.00 1200 ---- ---- ---- ---- 1.10 +.10 1.00 1205 ---- ---- ---- ---- 1.10 UNCH 1.10 1210 ---- ---- ---- ---- 1.10 UNCH 1.10 1215 ---- ---- ---- ---- 1.20 UNCH 1.20 1220 ---- ---- ---- ---- 1.20 UNCH 1.20 1225 ---- ---- ---- ---- 1.30 UNCH 1.30 1230 ---- ---- ---- ---- 1.30 UNCH 1.30 1235 ---- ---- ---- ---- 1.40 UNCH 1.40 1240 ---- ---- ---- ---- 1.50 +.10 1.40 1245 ---- ---- ---- ---- 1.50 UNCH 1.50 1250 ---- ---- ---- ---- 1.60 +.10 1.50 1255 ---- ---- ---- ---- 1.60 UNCH 1.60 1260 ---- ---- ---- ---- 1.70 UNCH 1.70 1265 ---- ---- ---- ---- 1.80 +.10 1.70 1270 ---- ---- ---- ---- 1.80 UNCH 1.80 1275 ---- ---- ---- ---- 1.90 UNCH 1.90 1280 ---- ---- ---- ---- 2.00 +.10 1.90 1285 ---- ---- ---- ---- 2.10 +.10 2.00 1290 ---- ---- ---- ---- 2.10 UNCH 2.10 1295 ---- ---- ---- ---- 2.20 UNCH 2.20 1300 ---- ---- ---- ---- 2.30 +.10 2.20 1305 ---- ---- ---- ---- 2.40 +.10 2.30 1310 ---- ---- ---- ---- 2.50 +.10 2.40 1315 ---- ---- ---- ---- 2.60 +.10 2.50 1320 ---- ---- ---- ---- 2.70 +.10 2.60 1325 ---- ---- ---- ---- 2.80 +.10 2.70 1330 ---- ---- ---- ---- 2.90 +.10 2.80 1335 ---- ---- ---- ---- 3.00 +.10 2.90 1340 ---- ---- ---- ---- 3.10 +.10 3.00 1345 ---- ---- ---- ---- 3.20 +.10 3.10 1350 ---- ---- ---- ---- 3.30 +.10 3.20 1355 ---- ---- ---- ---- 3.40 +.10 3.30 1360 ---- ---- ---- ---- 3.50 +.10 3.40 1365 ---- ---- ---- ---- 3.60 UNCH 3.60 1370 ---- ---- ---- ---- 3.80 +.10 3.70 1375 ---- ---- ---- ---- 3.90 +.10 3.80 1380 ---- ---- ---- ---- 4.00 +.10 3.90 1385 ---- ---- ---- ---- 4.20 +.10 4.10 1390 ---- ---- ---- ---- 4.30 +.10 4.20 1395 ---- ---- ---- ---- 4.50 +.20 4.30 1400 ---- ---- ---- ---- 4.60 +.10 4.50 1405 ---- ---- ---- ---- 4.80 +.20 4.60 1410 ---- ---- ---- ---- 4.90 +.10 4.80 1415 ---- ---- ---- ---- 5.10 +.10 5.00 1420 ---- ---- ---- ---- 5.30 +.20 5.10 1425 ---- ---- ---- ---- 5.40 +.10 5.30 1430 ---- ---- ---- ---- 5.60 +.10 5.50 1435 ---- ---- ---- ---- 5.80 +.20 5.60 1440 ---- ---- ---- ---- 6.00 +.20 5.80 1445 ---- ---- ---- ---- 6.20 +.20 6.00 1450 ---- ---- ---- ---- 6.40 +.20 6.20 1455 ---- ---- ---- ---- 6.60 +.20 6.40 1460 ---- ---- ---- ---- 6.80 +.20 6.60 1465 ---- ---- ---- ---- 7.00 +.20 6.80 1470 ---- ---- ---- ---- 7.20 +.20 7.00 1475 ---- ---- ---- ---- 7.40 +.20 7.20 1480 ---- ---- ---- ---- 7.70 +.30 7.40 1485 ---- ---- ---- ---- 7.90 +.20 7.70 1490 ---- ---- ---- ---- 8.10 +.20 7.90 1495 ---- ---- ---- ---- 8.40 +.30 8.10 1500 ---- ---- ---- ---- 8.60 +.20 8.40 1505 ---- ---- ---- ---- 8.90 +.30 8.60 1510 ---- ---- ---- ---- 9.20 +.30 8.90 1515 ---- ---- ---- ---- 9.40 +.30 9.10 1520 ---- ---- ---- ---- 9.70 +.30 9.40 1525 ---- ---- ---- ---- 10.00 +.40 9.60 1530 ---- ---- ---- ---- 10.30 +.40 9.90 1535 ---- ---- ---- ---- 10.50 +.30 10.20 1540 ---- ---- ---- ---- 10.80 +.30 10.50 1545 ---- ---- ---- ---- 11.10 +.30 10.80 1550 ---- ---- ---- ---- 11.40 +.30 11.10 1555 ---- ---- ---- ---- 11.80 +.40 11.40 1560 ---- ---- ---- ---- 12.10 +.40 11.70 1565 ---- ---- ---- ---- 12.40 +.40 12.00 1570 ---- ---- ---- ---- 12.70 +.40 12.30 1575 ---- ---- ---- ---- 13.10 +.50 12.60 1580 ---- ---- ---- ---- 13.40 +.50 12.90 1585 ---- ---- ---- ---- 13.70 +.40 13.30 1590 ---- ---- ---- ---- 14.10 +.50 13.60 1595 ---- ---- ---- ---- 14.50 +.50 14.00 1600 ---- ---- ---- ---- 14.80 +.50 14.30 100 1605 ---- ---- ---- ---- 15.20 +.50 14.70 1610 ---- ---- ---- ---- 15.60 +.60 15.00 1615 ---- ---- ---- ---- 15.90 +.50 15.40 1620 ---- ---- ---- ---- 16.30 +.50 15.80 1625 ---- ---- ---- ---- 16.70 +.60 16.10 1630 ---- ---- ---- ---- 17.10 +.60 16.50 1635 ---- ---- ---- ---- 17.50 +.60 16.90 1640 ---- ---- ---- ---- 17.90 +.60 17.30 1645 ---- ---- ---- ---- 18.30 +.60 17.70 1650 ---- ---- ---- ---- 18.70 +.60 18.10 1655 ---- ---- ---- ---- 19.20 +.70 18.50 1660 ---- ---- ---- ---- 19.60 +.70 18.90 1665 ---- ---- ---- ---- 20.00 +.60 19.40 1670 ---- ---- ---- ---- 20.50 +.70 19.80 1675 ---- ---- ---- ---- 20.90 +.70 20.20 100 1680 ---- ---- ---- ---- 21.40 +.70 20.70 1685 ---- ---- ---- ---- 21.90 +.80 21.10 1690 ---- ---- ---- ---- 22.30 +.70 21.60 1695 ---- ---- ---- ---- 22.80 +.70 22.10 1700 ---- ---- ---- ---- 23.30 +.70 22.60 1705 ---- ---- ---- ---- 23.80 +.70 23.10 1710 ---- ---- ---- ---- 24.40 +.80 23.60 1715 ---- ---- ---- ---- 24.90 +.80 24.10 1720 ---- ---- ---- ---- 25.50 +.90 24.60 1725 ---- ---- ---- ---- 26.00 +.80 25.20 1730 ---- ---- ---- ---- 26.60 +.90 25.70 1735 ---- ---- ---- ---- 27.20 +.90 26.30 1740 ---- ---- ---- ---- 27.80 +.90 26.90 1745 ---- ---- ---- ---- 28.50 +1.00 27.50 1750 ---- ---- ---- ---- 29.10 +.90 28.20 1755 ---- ---- ---- ---- 29.80 +1.00 28.80 1760 ---- ---- ---- ---- 30.50 +1.00 29.50 1765 ---- ---- ---- ---- 31.20 +1.00 30.20 1770 ---- ---- ---- ---- 31.90 +1.00 30.90 1775 ---- ---- ---- ---- 32.70 +1.10 31.60 1780 ---- ---- ---- ---- 33.50 +1.10 32.40 1785 ---- ---- ---- ---- 34.30 +1.10 33.20 1790 ---- ---- ---- ---- 35.10 +1.10 34.00 1795 ---- ---- ---- ---- 36.00 +1.20 34.80 1800 ---- ---- ---- ---- 36.90 +1.20 35.70 1805 ---- ---- ---- ---- 37.80 +1.20 36.60 1810 ---- ---- ---- ---- 38.70 +1.20 37.50 1815 ---- ---- ---- ---- 39.70 +1.20 38.50 1820 ---- ---- ---- ---- 40.80 +1.30 39.50 1825 ---- ---- ---- ---- 41.80 +1.30 40.50 1830 ---- ---- ---- ---- 42.90 +1.40 41.50 1835 ---- ---- ---- ---- 44.00 +1.40 42.60 1840 ---- ---- ---- ---- 45.20 +1.40 43.80 1845 ---- ---- ---- ---- 46.40 +1.50 44.90 1850 ---- ---- ---- ---- 47.70 +1.60 46.10 1855 ---- ---- ---- ---- 48.90 +1.50 47.40 1860 ---- ---- ---- ---- 50.30 +1.60 48.70 1865 ---- ---- ---- ---- 51.60 +1.60 50.00 1870 ---- ---- ---- ---- 53.00 +1.60 51.40 1875 ---- ---- ---- ---- 54.50 +1.80 52.70 1880 ---- ---- ---- ---- 55.90 +1.70 54.20 75 1885 ---- ---- ---- ---- 57.50 +1.90 55.60 1890 ---- ---- ---- ---- 59.00 +1.80 57.20 1895 ---- ---- ---- ---- 60.60 +1.90 58.70 1900 ---- ---- ---- ---- 62.20 +1.90 60.30 1905 ---- ---- ---- ---- 63.90 +2.00 61.90 1910 ---- ---- ---- ---- 65.60 +2.10 63.50 1915 ---- ---- ---- ---- 67.30 +2.10 65.20 1920 ---- ---- ---- ---- 69.10 +2.10 67.00 1925 ---- ---- ---- ---- 70.90 +2.20 68.70 1930 ---- ---- ---- ---- 72.70 +2.20 70.50 1935 ---- ---- ---- ---- 74.60 +2.30 72.30 1940 ---- ---- ---- ---- 76.50 +2.30 74.20 1945 ---- ---- ---- ---- 78.40 +2.30 76.10 1950 ---- ---- ---- ---- 80.30 +2.30 78.00 1955 ---- ---- ---- ---- 82.30 +2.40 79.90 1960 ---- ---- ---- ---- 84.30 +2.40 81.90 1965 ---- ---- ---- ---- 86.40 +2.50 83.90 1970 ---- ---- ---- ---- 88.40 +2.50 85.90 100 1975 ---- ---- ---- ---- 90.50 +2.50 88.00 1980 ---- ---- ---- ---- 92.60 +2.50 90.10 1985 ---- ---- ---- ---- 94.80 +2.60 92.20 1990 ---- ---- ---- ---- 96.90 +2.60 94.30 1995 ---- ---- ---- ---- 99.10 +2.60 96.50 2000 ---- 100.90B ---- ---- 101.30 +2.60 98.70 130 2005 ---- ---- ---- ---- 103.50 +2.60 100.90 2010 ---- ---- ---- ---- 105.80 +2.70 103.10 220 2015 ---- ---- ---- ---- 108.00 +2.70 105.30 2020 ---- ---- ---- ---- 110.30 +2.70 107.60 2025 ---- ---- ---- ---- 112.60 +2.70 109.90 2030 ---- ---- ---- ---- 114.90 +2.70 112.20 2035 ---- ---- ---- ---- 117.20 +2.70 114.50 2040 ---- ---- ---- ---- 119.60 +2.70 116.90 50 2045 ---- ---- ---- ---- 122.00 +2.80 119.20 2050 ---- ---- ---- ---- 124.40 +2.80 121.60 2055 ---- ---- ---- ---- 126.80 +2.70 124.10 2060 ---- ---- ---- ---- 129.30 +2.80 126.50 2065 ---- ---- ---- ---- 131.80 +2.90 128.90 2070 ---- ---- ---- ---- 134.30 +2.90 131.40 2075 ---- ---- ---- ---- 136.90 +3.00 133.90 2080 ---- ---- ---- ---- 139.40 +2.90 136.50 2085 ---- ---- ---- ---- 142.00 +3.00 139.00 2090 ---- ---- ---- ---- 144.70 +3.10 141.60 2095 ---- ---- ---- ---- 147.30 +3.10 144.20 2100 ---- 150.70B ---- ---- 150.00 +3.20 146.80 2105 ---- ---- ---- ---- 152.70 +3.30 149.40 2110 ---- ---- ---- ---- 155.40 +3.30 152.10 2115 ---- ---- ---- ---- 158.20 +3.40 154.80 2120 ---- ---- ---- ---- 161.00 +3.50 157.50 2125 ---- ---- ---- ---- 163.80 +3.50 160.30 2130 ---- ---- ---- ---- 166.70 +3.60 163.10 2135 ---- ---- ---- ---- 169.60 +3.70 165.90 2140 ---- ---- ---- ---- 172.50 +3.80 168.70 2145 ---- ---- ---- ---- 175.50 +3.90 171.60 2150 ---- ---- ---- ---- 178.40 +3.80 174.60 2155 ---- ---- ---- ---- 181.50 +4.00 177.50 2160 ---- ---- ---- ---- 184.50 +4.00 180.50 2165 ---- ---- ---- ---- 187.60 +4.10 183.50 2170 ---- ---- ---- ---- 190.70 +4.10 186.60 2175 ---- ---- ---- ---- 193.80 +4.10 189.70 2180 ---- ---- ---- ---- 196.90 +4.10 192.80 2185 ---- ---- ---- ---- 200.10 +4.20 195.90 2190 ---- ---- ---- ---- 203.30 +4.20 199.10 2195 ---- ---- ---- ---- 206.50 +4.20 202.30 2200 ---- ---- ---- ---- 209.80 +4.30 205.50 2205 ---- ---- ---- ---- 213.10 +4.30 208.80 2210 ---- ---- ---- ---- 216.40 +4.40 212.00 2215 ---- ---- ---- ---- 219.70 +4.40 215.30 2220 ---- ---- ---- ---- 223.00 +4.30 218.70 2225 ---- ---- ---- ---- 226.40 +4.40 222.00 2230 ---- ---- ---- ---- 229.80 +4.40 225.40 2235 ---- ---- ---- ---- 233.20 +4.50 228.70 2240 ---- ---- ---- ---- 236.60 +4.50 232.10 2245 ---- ---- ---- ---- 240.10 +4.50 235.60 2250 ---- ---- ---- ---- 243.50 +4.50 239.00 2255 ---- ---- ---- ---- 247.00 +4.50 242.50 2260 ---- ---- ---- ---- 250.50 +4.60 245.90 2265 ---- ---- ---- ---- 254.00 +4.60 249.40 2270 ---- ---- ---- ---- 257.60 +4.70 252.90 2275 ---- ---- ---- ---- 261.10 +4.60 256.50 2280 ---- ---- ---- ---- 264.70 +4.70 260.00 2285 ---- ---- ---- ---- 268.30 +4.70 263.60 2290 ---- ---- ---- ---- 271.90 +4.70 267.20 2295 ---- ---- ---- ---- 275.60 +4.80 270.80 2300 ---- ---- ---- ---- 279.20 +4.80 274.40 2305 ---- ---- ---- ---- 282.90 +4.90 278.00 2310 ---- ---- ---- ---- 286.50 +4.80 281.70 2315 ---- ---- ---- ---- 290.20 +4.90 285.30 2320 ---- ---- ---- ---- 293.90 +4.90 289.00 2325 ---- ---- ---- ---- 297.70 +5.00 292.70 2330 ---- ---- ---- ---- 301.40 +5.00 296.40 2335 ---- ---- ---- ---- 305.20 +5.00 300.20 2340 ---- ---- ---- ---- 309.00 +5.10 303.90 2345 ---- ---- ---- ---- 312.70 +5.00 307.70 2350 ---- ---- ---- ---- 316.50 +5.10 311.40 2355 ---- ---- ---- ---- 320.40 +5.20 315.20 2360 ---- ---- ---- ---- 324.20 +5.20 319.00 2370 ---- ---- ---- ---- 331.90 +5.20 326.70 2375 ---- ---- ---- ---- 335.80 +5.30 330.50 2380 ---- ---- ---- ---- 339.70 +5.30 334.40 2390 ---- ---- ---- ---- 347.50 +5.40 342.10 2400 ---- ---- ---- ---- 355.40 +5.40 350.00 2410 ---- ---- ---- ---- 363.30 +5.50 357.80 2420 ---- ---- ---- ---- 371.30 +5.60 365.70 2425 ---- ---- ---- ---- 375.30 +5.60 369.70 2430 ---- ---- ---- ---- 379.30 +5.60 373.70 2440 ---- ---- ---- ---- 387.30 +5.60 381.70 2450 ---- ---- ---- ---- 395.40 +5.60 389.80 2460 ---- ---- ---- ---- 403.60 +5.70 397.90 2475 ---- ---- ---- ---- 415.90 +5.80 410.10 2500 ---- ---- ---- ---- 436.60 +5.90 430.70 2525 ---- ---- ---- ---- 457.60 +6.10 451.50 2550 ---- ---- ---- ---- 478.80 +6.20 472.60 2575 ---- ---- ---- ---- 500.20 +6.40 493.80 2600 ---- ---- ---- ---- 521.70 +6.40 515.30 2625 ---- ---- ---- ---- 543.50 +6.50 537.00 2650 ---- ---- ---- ---- 565.50 +6.60 558.90 2800 ---- ---- ---- ---- 700.50 +7.10 693.40 2950 ---- ---- ---- ---- 840.00 +7.50 832.50 3000 ---- ---- ---- ---- 887.30 +7.60 879.70 3500 ---- ---- ---- ---- 1375.00 +8.40 1366.60 4000 ---- ---- ---- ---- 1874.70 +8.50 1866.20 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.40 +.10 2.30 1300 ---- ---- ---- ---- 2.80 +.10 2.70 1325 ---- ---- ---- ---- 3.30 +.10 3.20 1350 ---- ---- ---- ---- 3.90 +.10 3.80 1375 ---- ---- ---- ---- 4.60 +.20 4.40 1400 ---- ---- ---- ---- 5.40 +.20 5.20 1425 ---- ---- ---- ---- 6.20 +.20 6.00 1450 ---- ---- ---- ---- 7.20 +.20 7.00 1470 ---- ---- ---- ---- 8.10 +.30 7.80 1475 ---- ---- ---- ---- 8.30 +.20 8.10 1480 ---- ---- ---- ---- 8.60 +.30 8.30 1490 ---- ---- ---- ---- 9.10 +.30 8.80 1500 ---- ---- ---- ---- 9.60 +.30 9.30 1510 ---- ---- ---- ---- 10.10 +.30 9.80 1520 ---- ---- ---- ---- 10.70 +.40 10.30 1525 ---- ---- ---- ---- 11.00 +.40 10.60 1530 ---- ---- ---- ---- 11.30 +.40 10.90 1540 ---- ---- ---- ---- 11.90 +.40 11.50 1550 ---- ---- ---- ---- 12.50 +.40 12.10 1560 ---- ---- ---- ---- 13.20 +.50 12.70 1565 ---- ---- ---- ---- 13.50 +.40 13.10 1570 ---- ---- ---- ---- 13.90 +.50 13.40 1575 ---- ---- ---- ---- 14.20 +.50 13.70 1580 ---- ---- ---- ---- 14.60 +.50 14.10 1585 ---- ---- ---- ---- 14.90 +.50 14.40 1590 ---- ---- ---- ---- 15.30 +.50 14.80 1595 ---- ---- ---- ---- 15.70 +.50 15.20 1600 ---- ---- ---- ---- 16.10 +.60 15.50 1605 ---- ---- ---- ---- 16.50 +.60 15.90 1610 ---- ---- ---- ---- 16.90 +.60 16.30 1615 ---- ---- ---- ---- 17.30 +.60 16.70 1620 ---- ---- ---- ---- 17.70 +.60 17.10 1625 ---- ---- ---- ---- 18.10 +.60 17.50 1630 ---- ---- ---- ---- 18.50 +.60 17.90 1635 ---- ---- ---- ---- 18.90 +.60 18.30 1640 ---- ---- ---- ---- 19.40 +.70 18.70 1645 ---- ---- ---- ---- 19.80 +.60 19.20 1650 ---- ---- ---- ---- 20.30 +.70 19.60 1655 ---- ---- ---- ---- 20.70 +.70 20.00 1660 ---- ---- ---- ---- 21.20 +.70 20.50 1665 ---- ---- ---- ---- 21.70 +.80 20.90 1670 ---- ---- ---- ---- 22.10 +.70 21.40 1675 ---- ---- ---- ---- 22.60 +.70 21.90 1680 ---- ---- ---- ---- 23.10 +.80 22.30 1685 ---- ---- ---- ---- 23.60 +.80 22.80 1690 ---- ---- ---- ---- 24.10 +.80 23.30 1695 ---- ---- ---- ---- 24.70 +.90 23.80 1700 ---- ---- ---- ---- 25.20 +.90 24.30 1705 ---- ---- ---- ---- 25.70 +.80 24.90 1710 ---- ---- ---- ---- 26.30 +.90 25.40 1715 ---- ---- ---- ---- 26.90 +.90 26.00 1720 ---- ---- ---- ---- 27.40 +.90 26.50 1725 ---- ---- ---- ---- 28.00 +.90 27.10 1730 ---- ---- ---- ---- 28.60 +.90 27.70 1735 ---- ---- ---- ---- 29.20 +.90 28.30 1740 ---- ---- ---- ---- 29.90 +1.00 28.90 1745 ---- ---- ---- ---- 30.50 +1.00 29.50 1750 ---- ---- ---- ---- 31.20 +1.10 30.10 1755 ---- ---- ---- ---- 31.90 +1.10 30.80 1760 ---- ---- ---- ---- 32.50 +1.00 31.50 1765 ---- ---- ---- ---- 33.20 +1.10 32.10 1770 ---- ---- ---- ---- 34.00 +1.10 32.90 1775 ---- ---- ---- ---- 34.70 +1.10 33.60 1780 ---- ---- ---- ---- 35.50 +1.20 34.30 1785 ---- ---- ---- ---- 36.30 +1.20 35.10 1790 ---- ---- ---- ---- 37.10 +1.30 35.80 1795 ---- ---- ---- ---- 37.90 +1.30 36.60 1800 ---- ---- ---- ---- 38.70 +1.20 37.50 1805 ---- ---- ---- ---- 39.60 +1.30 38.30 1810 ---- ---- ---- ---- 40.50 +1.30 39.20 1815 ---- ---- ---- ---- 41.40 +1.40 40.00 1820 ---- ---- ---- ---- 42.30 +1.40 40.90 1825 ---- ---- ---- ---- 43.30 +1.40 41.90 1830 ---- ---- ---- ---- 44.30 +1.50 42.80 1835 ---- ---- ---- ---- 45.30 +1.50 43.80 1840 ---- ---- ---- ---- 46.30 +1.50 44.80 1845 ---- ---- ---- ---- 47.40 +1.50 45.90 1850 ---- ---- ---- ---- 48.50 +1.50 47.00 1855 ---- ---- ---- ---- 49.60 +1.50 48.10 1860 ---- ---- ---- ---- 50.80 +1.60 49.20 1865 ---- ---- ---- ---- 52.00 +1.70 50.30 1870 ---- ---- ---- ---- 53.20 +1.70 51.50 1875 ---- ---- ---- ---- 54.50 +1.70 52.80 1880 ---- ---- ---- ---- 55.70 +1.70 54.00 1885 ---- ---- ---- ---- 57.10 +1.80 55.30 1890 ---- ---- ---- ---- 58.40 +1.80 56.60 1895 ---- ---- ---- ---- 59.80 +1.80 58.00 1900 ---- ---- ---- ---- 61.20 +1.90 59.30 1905 ---- ---- ---- ---- 62.60 +1.90 60.70 1910 ---- ---- ---- ---- 64.10 +1.90 62.20 1915 ---- ---- ---- ---- 65.60 +1.90 63.70 1920 ---- ---- ---- ---- 67.20 +2.00 65.20 1925 ---- ---- ---- ---- 68.80 +2.10 66.70 1930 ---- ---- ---- ---- 70.40 +2.10 68.30 1935 ---- ---- ---- ---- 72.00 +2.10 69.90 1940 ---- ---- ---- ---- 73.70 +2.10 71.60 1945 ---- ---- ---- ---- 75.40 +2.20 73.20 1950 ---- ---- ---- ---- 77.20 +2.20 75.00 1955 ---- ---- ---- ---- 79.00 +2.30 76.70 1960 ---- ---- ---- ---- 80.80 +2.30 78.50 1965 ---- ---- ---- ---- 82.70 +2.40 80.30 1970 ---- ---- ---- ---- 84.50 +2.30 82.20 1975 ---- ---- ---- ---- 86.50 +2.50 84.00 1980 ---- ---- ---- ---- 88.40 +2.40 86.00 1985 ---- ---- ---- ---- 90.40 +2.50 87.90 1990 ---- ---- ---- ---- 92.50 +2.60 89.90 1995 ---- ---- ---- ---- 94.50 +2.50 92.00 2000 ---- ---- ---- ---- 96.60 +2.60 94.00 2005 ---- ---- ---- ---- 98.80 +2.70 96.10 2010 ---- ---- ---- ---- 101.00 +2.80 98.20 2015 ---- ---- ---- ---- 103.20 +2.80 100.40 2020 ---- ---- ---- ---- 105.40 +2.80 102.60 2025 ---- ---- ---- ---- 107.70 +2.80 104.90 2030 ---- ---- ---- ---- 110.00 +2.90 107.10 2035 ---- ---- ---- ---- 112.30 +2.90 109.40 2040 ---- ---- ---- ---- 114.70 +2.90 111.80 2045 ---- ---- ---- ---- 117.10 +3.00 114.10 2050 ---- ---- ---- ---- 119.60 +3.10 116.50 2055 ---- ---- ---- ---- 122.00 +3.00 119.00 2060 ---- ---- ---- ---- 124.60 +3.10 121.50 2065 ---- ---- ---- ---- 127.10 +3.10 124.00 2070 ---- ---- ---- ---- 129.70 +3.20 126.50 2075 ---- ---- ---- ---- 132.30 +3.20 129.10 2080 ---- ---- ---- ---- 134.90 +3.20 131.70 2085 ---- ---- ---- ---- 137.60 +3.30 134.30 2090 ---- ---- ---- ---- 140.30 +3.40 136.90 2095 ---- ---- ---- ---- 143.00 +3.40 139.60 2100 ---- ---- ---- ---- 145.80 +3.40 142.40 2105 ---- ---- ---- ---- 148.60 +3.50 145.10 2110 ---- ---- ---- ---- 151.40 +3.50 147.90 2115 ---- ---- ---- ---- 154.20 +3.50 150.70 2120 ---- ---- ---- ---- 157.10 +3.60 153.50 2125 ---- ---- ---- ---- 160.00 +3.60 156.40 2130 ---- ---- ---- ---- 162.90 +3.60 159.30 2135 ---- ---- ---- ---- 165.90 +3.70 162.20 2140 ---- ---- ---- ---- 168.90 +3.80 165.10 2145 ---- ---- ---- ---- 171.90 +3.80 168.10 2150 ---- ---- ---- ---- 174.90 +3.80 171.10 2155 ---- ---- ---- ---- 178.00 +3.90 174.10 2160 ---- ---- ---- ---- 181.10 +3.90 177.20 2165 ---- ---- ---- ---- 184.20 +4.00 180.20 2170 ---- ---- ---- ---- 187.30 +4.00 183.30 2175 ---- ---- ---- ---- 190.50 +4.00 186.50 2180 ---- ---- ---- ---- 193.60 +4.00 189.60 2185 ---- ---- ---- ---- 196.80 +4.00 192.80 2190 ---- ---- ---- ---- 200.10 +4.20 195.90 2195 ---- ---- ---- ---- 203.30 +4.20 199.10 2200 ---- ---- ---- ---- 206.60 +4.20 202.40 2205 ---- ---- ---- ---- 209.90 +4.30 205.60 2210 ---- ---- ---- ---- 213.20 +4.30 208.90 2215 ---- ---- ---- ---- 216.50 +4.30 212.20 2220 ---- ---- ---- ---- 219.80 +4.30 215.50 2225 ---- ---- ---- ---- 223.20 +4.40 218.80 2230 ---- ---- ---- ---- 226.60 +4.40 222.20 2235 ---- ---- ---- ---- 230.00 +4.50 225.50 2240 ---- ---- ---- ---- 233.40 +4.50 228.90 2245 ---- ---- ---- ---- 236.80 +4.50 232.30 2250 ---- ---- ---- ---- 240.30 +4.60 235.70 2255 ---- ---- ---- ---- 243.70 +4.60 239.10 2260 ---- ---- ---- ---- 247.20 +4.60 242.60 2265 ---- ---- ---- ---- 250.70 +4.70 246.00 2270 ---- ---- ---- ---- 254.20 +4.70 249.50 2275 ---- ---- ---- ---- 257.70 +4.70 253.00 2280 ---- ---- ---- ---- 261.30 +4.80 256.50 2285 ---- ---- ---- ---- 264.80 +4.70 260.10 2290 ---- ---- ---- ---- 268.40 +4.80 263.60 2295 ---- ---- ---- ---- 272.00 +4.80 267.20 2300 ---- ---- ---- ---- 275.60 +4.90 270.70 2305 ---- ---- ---- ---- 279.20 +4.90 274.30 2310 ---- ---- ---- ---- 282.90 +5.00 277.90 2315 ---- ---- ---- ---- 286.50 +4.90 281.60 2320 ---- ---- ---- ---- 290.20 +5.00 285.20 2325 ---- ---- ---- ---- 293.90 +5.10 288.80 2330 ---- ---- ---- ---- 297.60 +5.10 292.50 2335 ---- ---- ---- ---- 301.30 +5.10 296.20 2340 ---- ---- ---- ---- 305.00 +5.10 299.90 2345 ---- ---- ---- ---- 308.80 +5.20 303.60 2350 ---- ---- ---- ---- 312.50 +5.20 307.30 2360 ---- ---- ---- ---- 320.10 +5.30 314.80 2370 ---- ---- ---- ---- 327.70 +5.40 322.30 2375 ---- ---- ---- ---- 331.50 +5.40 326.10 2380 ---- ---- ---- ---- 335.30 +5.40 329.90 2390 ---- ---- ---- ---- 343.00 +5.40 337.60 2400 ---- ---- ---- ---- 350.80 +5.50 345.30 2410 ---- ---- ---- ---- 358.60 +5.50 353.10 2420 ---- ---- ---- ---- 366.50 +5.60 360.90 2425 ---- ---- ---- ---- 370.40 +5.60 364.80 2430 ---- ---- ---- ---- 374.40 +5.70 368.70 2440 ---- ---- ---- ---- 382.40 +5.80 376.60 2450 ---- ---- ---- ---- 390.40 +5.80 384.60 2475 ---- ---- ---- ---- 410.60 +5.90 404.70 2500 ---- ---- ---- ---- 431.10 +6.00 425.10 2525 ---- ---- ---- ---- 451.90 +6.20 445.70 2550 ---- ---- ---- ---- 472.80 +6.20 466.60 2575 ---- ---- ---- ---- 494.10 +6.40 487.70 2600 ---- ---- ---- ---- 515.50 +6.40 509.10 2625 ---- ---- ---- ---- 537.10 +6.50 530.60 2650 ---- ---- ---- ---- 559.00 +6.70 552.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.40 +.20 6.20 1425 ---- ---- ---- ---- 7.40 +.30 7.10 1450 ---- ---- ---- ---- 8.50 +.30 8.20 1475 ---- ---- ---- ---- 9.70 +.30 9.40 1500 ---- ---- ---- ---- 11.10 +.40 10.70 1525 ---- ---- ---- ---- 12.60 +.40 12.20 1550 ---- ---- ---- ---- 14.30 +.40 13.90 1575 ---- ---- ---- ---- 16.20 +.60 15.60 1580 ---- ---- ---- ---- 16.60 +.60 16.00 1590 ---- ---- ---- ---- 17.30 +.50 16.80 1600 ---- ---- ---- ---- 18.20 +.60 17.60 1610 ---- ---- ---- ---- 19.00 +.60 18.40 1620 ---- ---- ---- ---- 19.90 +.70 19.20 1625 ---- ---- ---- ---- 20.30 +.60 19.70 1630 ---- ---- ---- ---- 20.80 +.70 20.10 1640 ---- ---- ---- ---- 21.70 +.70 21.00 1650 ---- ---- ---- ---- 22.70 +.80 21.90 1660 ---- ---- ---- ---- 23.60 +.70 22.90 1670 ---- ---- ---- ---- 24.60 +.80 23.80 1675 ---- ---- ---- ---- 25.20 +.90 24.30 1680 ---- ---- ---- ---- 25.70 +.80 24.90 1685 ---- ---- ---- ---- 26.20 +.80 25.40 1690 ---- ---- ---- ---- 26.80 +.90 25.90 1695 ---- ---- ---- ---- 27.30 +.90 26.40 1700 ---- ---- ---- ---- 27.90 +.90 27.00 1705 ---- ---- ---- ---- 28.40 +.90 27.50 1710 ---- ---- ---- ---- 29.00 +.90 28.10 1715 ---- ---- ---- ---- 29.60 +.90 28.70 1720 ---- ---- ---- ---- 30.20 +.90 29.30 1725 ---- ---- ---- ---- 30.80 +.90 29.90 1730 ---- ---- ---- ---- 31.50 +1.00 30.50 1735 ---- ---- ---- ---- 32.10 +1.00 31.10 1740 ---- ---- ---- ---- 32.80 +1.10 31.70 1745 ---- ---- ---- ---- 33.50 +1.10 32.40 1750 ---- ---- ---- ---- 34.20 +1.10 33.10 1755 ---- ---- ---- ---- 34.90 +1.20 33.70 1760 ---- ---- ---- ---- 35.60 +1.20 34.40 1765 ---- ---- ---- ---- 36.30 +1.10 35.20 1770 ---- ---- ---- ---- 37.10 +1.20 35.90 1775 ---- ---- ---- ---- 37.80 +1.20 36.60 1780 ---- ---- ---- ---- 38.60 +1.20 37.40 1785 ---- ---- ---- ---- 39.40 +1.20 38.20 1790 ---- ---- ---- ---- 40.30 +1.30 39.00 1795 ---- ---- ---- ---- 41.10 +1.30 39.80 1800 ---- ---- ---- ---- 42.00 +1.30 40.70 1805 ---- ---- ---- ---- 42.90 +1.30 41.60 1810 ---- ---- ---- ---- 43.80 +1.30 42.50 1815 ---- ---- ---- ---- 44.80 +1.40 43.40 1820 ---- ---- ---- ---- 45.70 +1.40 44.30 1825 ---- ---- ---- ---- 46.70 +1.40 45.30 1830 ---- ---- ---- ---- 47.80 +1.50 46.30 1835 ---- ---- ---- ---- 48.80 +1.50 47.30 1840 ---- ---- ---- ---- 49.90 +1.60 48.30 1845 ---- ---- ---- ---- 51.00 +1.60 49.40 1850 ---- ---- ---- ---- 52.10 +1.60 50.50 1855 ---- ---- ---- ---- 53.30 +1.60 51.70 1860 ---- ---- ---- ---- 54.50 +1.70 52.80 1865 ---- ---- ---- ---- 55.70 +1.70 54.00 1870 ---- ---- ---- ---- 57.00 +1.80 55.20 1875 ---- ---- ---- ---- 58.20 +1.70 56.50 1880 ---- ---- ---- ---- 59.60 +1.80 57.80 1885 ---- ---- ---- ---- 60.90 +1.80 59.10 1890 ---- ---- ---- ---- 62.30 +1.80 60.50 1895 ---- ---- ---- ---- 63.70 +1.90 61.80 1900 ---- ---- ---- ---- 65.20 +1.90 63.30 1905 ---- ---- ---- ---- 66.60 +1.90 64.70 1910 ---- ---- ---- ---- 68.20 +2.00 66.20 1915 ---- ---- ---- ---- 69.70 +2.00 67.70 1920 ---- ---- ---- ---- 71.30 +2.10 69.20 1925 ---- ---- ---- ---- 72.90 +2.10 70.80 1930 ---- ---- ---- ---- 74.60 +2.20 72.40 1935 ---- ---- ---- ---- 76.20 +2.10 74.10 1940 ---- ---- ---- ---- 78.00 +2.20 75.80 1945 ---- ---- ---- ---- 79.70 +2.20 77.50 1950 ---- ---- ---- ---- 81.50 +2.30 79.20 1955 ---- ---- ---- ---- 83.30 +2.30 81.00 1960 ---- ---- ---- ---- 85.20 +2.40 82.80 1965 ---- ---- ---- ---- 87.10 +2.40 84.70 1970 ---- ---- ---- ---- 89.00 +2.40 86.60 1975 ---- ---- ---- ---- 91.00 +2.50 88.50 1980 ---- ---- ---- ---- 92.90 +2.50 90.40 1985 ---- ---- ---- ---- 95.00 +2.60 92.40 1990 ---- ---- ---- ---- 97.00 +2.50 94.50 1995 ---- ---- ---- ---- 99.10 +2.60 96.50 2000 ---- ---- ---- ---- 101.30 +2.70 98.60 2005 ---- ---- ---- ---- 103.40 +2.70 100.70 2010 ---- ---- ---- ---- 105.60 +2.70 102.90 2015 ---- ---- ---- ---- 107.90 +2.80 105.10 2020 ---- ---- ---- ---- 110.20 +2.90 107.30 2025 ---- ---- ---- ---- 112.50 +2.90 109.60 2030 ---- ---- ---- ---- 114.80 +2.90 111.90 2035 ---- ---- ---- ---- 117.20 +3.00 114.20 2040 ---- ---- ---- ---- 119.60 +3.00 116.60 2045 ---- ---- ---- ---- 122.00 +3.00 119.00 2050 ---- ---- ---- ---- 124.50 +3.10 121.40 2055 ---- ---- ---- ---- 127.00 +3.10 123.90 2060 ---- ---- ---- ---- 129.50 +3.10 126.40 2065 ---- ---- ---- ---- 132.10 +3.20 128.90 2070 ---- ---- ---- ---- 134.70 +3.20 131.50 2075 ---- ---- ---- ---- 137.30 +3.20 134.10 2080 ---- ---- ---- ---- 140.00 +3.30 136.70 2085 ---- ---- ---- ---- 142.70 +3.40 139.30 2090 ---- ---- ---- ---- 145.40 +3.40 142.00 2095 ---- ---- ---- ---- 148.10 +3.40 144.70 2100 ---- ---- ---- ---- 150.90 +3.40 147.50 2105 ---- ---- ---- ---- 153.70 +3.50 150.20 2110 ---- ---- ---- ---- 156.60 +3.60 153.00 2115 ---- ---- ---- ---- 159.40 +3.50 155.90 2120 ---- ---- ---- ---- 162.30 +3.60 158.70 2125 ---- ---- ---- ---- 165.20 +3.60 161.60 2130 ---- ---- ---- ---- 168.20 +3.70 164.50 2135 ---- ---- ---- ---- 171.10 +3.70 167.40 2140 ---- ---- ---- ---- 174.10 +3.70 170.40 2145 ---- ---- ---- ---- 177.20 +3.80 173.40 2150 ---- ---- ---- ---- 180.20 +3.80 176.40 2155 ---- ---- ---- ---- 183.30 +3.90 179.40 2160 ---- ---- ---- ---- 186.40 +3.90 182.50 2165 ---- ---- ---- ---- 189.50 +3.90 185.60 2170 ---- ---- ---- ---- 192.60 +3.90 188.70 2175 ---- ---- ---- ---- 195.80 +4.00 191.80 2180 ---- ---- ---- ---- 199.00 +4.00 195.00 2185 ---- ---- ---- ---- 202.20 +4.10 198.10 2190 ---- ---- ---- ---- 205.40 +4.10 201.30 2195 ---- ---- ---- ---- 208.70 +4.20 204.50 2200 ---- ---- ---- ---- 212.00 +4.20 207.80 2205 ---- ---- ---- ---- 215.20 +4.20 211.00 2210 ---- ---- ---- ---- 218.60 +4.30 214.30 2215 ---- ---- ---- ---- 221.90 +4.30 217.60 2220 ---- ---- ---- ---- 225.20 +4.30 220.90 2225 ---- ---- ---- ---- 228.60 +4.40 224.20 2230 ---- ---- ---- ---- 232.00 +4.40 227.60 2235 ---- ---- ---- ---- 235.40 +4.40 231.00 2240 ---- ---- ---- ---- 238.80 +4.50 234.30 2245 ---- ---- ---- ---- 242.20 +4.50 237.70 2250 ---- ---- ---- ---- 245.70 +4.50 241.20 2255 ---- ---- ---- ---- 249.10 +4.50 244.60 2260 ---- ---- ---- ---- 252.60 +4.60 248.00 2265 ---- ---- ---- ---- 256.10 +4.60 251.50 2270 ---- ---- ---- ---- 259.60 +4.60 255.00 2275 ---- ---- ---- ---- 263.20 +4.70 258.50 2280 ---- ---- ---- ---- 266.70 +4.70 262.00 2285 ---- ---- ---- ---- 270.30 +4.80 265.50 2290 ---- ---- ---- ---- 273.80 +4.80 269.00 2295 ---- ---- ---- ---- 277.40 +4.80 272.60 2300 ---- ---- ---- ---- 281.00 +4.80 276.20 2305 ---- ---- ---- ---- 284.60 +4.80 279.80 2310 ---- ---- ---- ---- 288.30 +4.90 283.40 2315 ---- ---- ---- ---- 291.90 +4.90 287.00 2320 ---- ---- ---- ---- 295.60 +5.00 290.60 2325 ---- ---- ---- ---- 299.30 +5.10 294.20 2330 ---- ---- ---- ---- 302.90 +5.00 297.90 2335 ---- ---- ---- ---- 306.60 +5.00 301.60 2340 ---- ---- ---- ---- 310.40 +5.10 305.30 2345 ---- ---- ---- ---- 314.10 +5.10 309.00 2350 ---- ---- ---- ---- 317.80 +5.10 312.70 2360 ---- ---- ---- ---- 325.40 +5.20 320.20 2370 ---- ---- ---- ---- 332.90 +5.20 327.70 2375 ---- ---- ---- ---- 336.80 +5.30 331.50 2380 ---- ---- ---- ---- 340.60 +5.30 335.30 2390 ---- ---- ---- ---- 348.30 +5.40 342.90 2400 ---- ---- ---- ---- 356.00 +5.40 350.60 2410 ---- ---- ---- ---- 363.80 +5.50 358.30 2420 ---- ---- ---- ---- 371.70 +5.60 366.10 2425 ---- ---- ---- ---- 375.60 +5.60 370.00 2430 ---- ---- ---- ---- 379.50 +5.60 373.90 2440 ---- ---- ---- ---- 387.50 +5.70 381.80 2450 ---- ---- ---- ---- 395.50 +5.70 389.80 2475 ---- ---- ---- ---- 415.60 +5.80 409.80 2500 ---- ---- ---- ---- 436.00 +5.90 430.10 2525 ---- ---- ---- ---- 456.70 +6.00 450.70 2550 ---- ---- ---- ---- 477.60 +6.10 471.50 2575 ---- ---- ---- ---- 498.80 +6.30 492.50 2600 ---- ---- ---- ---- 520.10 +6.40 513.70 2625 ---- ---- ---- ---- 541.60 +6.40 535.20 2650 ---- ---- ---- ---- 563.40 +6.60 556.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 11.60 +.40 11.20 1500 ---- ---- ---- ---- 13.00 +.40 12.60 1525 ---- ---- ---- ---- 14.50 +.50 14.00 1550 ---- ---- ---- ---- 16.20 +.60 15.60 1575 ---- ---- ---- ---- 18.00 +.60 17.40 1600 ---- ---- ---- ---- 20.00 +.70 19.30 1625 ---- ---- ---- ---- 22.10 +.70 21.40 1650 ---- ---- ---- ---- 24.50 +.80 23.70 1660 ---- ---- ---- ---- 25.50 +.80 24.70 1670 ---- ---- ---- ---- 26.60 +.90 25.70 1675 ---- ---- ---- ---- 27.10 +.90 26.20 1680 ---- ---- ---- ---- 27.60 +.80 26.80 1690 ---- ---- ---- ---- 28.70 +.90 27.80 1700 ---- ---- ---- ---- 29.90 +1.00 28.90 1710 ---- ---- ---- ---- 31.10 +1.00 30.10 1720 ---- ---- ---- ---- 32.30 +1.00 31.30 1725 ---- ---- ---- ---- 32.90 +1.00 31.90 1730 ---- ---- ---- ---- 33.60 +1.10 32.50 1740 ---- ---- ---- ---- 34.90 +1.10 33.80 1750 ---- ---- ---- ---- 36.30 +1.20 35.10 1760 ---- ---- ---- ---- 37.70 +1.20 36.50 1765 ---- ---- ---- ---- 38.50 +1.20 37.30 1770 ---- ---- ---- ---- 39.20 +1.20 38.00 1775 ---- ---- ---- ---- 40.00 +1.20 38.80 1780 ---- ---- ---- ---- 40.80 +1.30 39.50 1785 ---- ---- ---- ---- 41.60 +1.30 40.30 1790 ---- ---- ---- ---- 42.40 +1.30 41.10 1795 ---- ---- ---- ---- 43.30 +1.40 41.90 1800 ---- ---- ---- ---- 44.20 +1.40 42.80 1805 ---- ---- ---- ---- 45.10 +1.40 43.70 1810 ---- ---- ---- ---- 46.00 +1.50 44.50 1815 ---- ---- ---- ---- 46.90 +1.40 45.50 1820 ---- ---- ---- ---- 47.90 +1.50 46.40 1825 ---- ---- ---- ---- 48.80 +1.50 47.30 1830 ---- ---- ---- ---- 49.80 +1.50 48.30 1835 ---- ---- ---- ---- 50.90 +1.60 49.30 1840 ---- ---- ---- ---- 51.90 +1.60 50.30 1845 ---- ---- ---- ---- 53.00 +1.60 51.40 1850 ---- ---- ---- ---- 54.10 +1.60 52.50 1855 ---- ---- ---- ---- 55.30 +1.70 53.60 1860 ---- ---- ---- ---- 56.40 +1.70 54.70 1865 ---- ---- ---- ---- 57.60 +1.70 55.90 1870 ---- ---- ---- ---- 58.90 +1.80 57.10 1875 ---- ---- ---- ---- 60.10 +1.80 58.30 1880 ---- ---- ---- ---- 61.40 +1.80 59.60 1885 ---- ---- ---- ---- 62.70 +1.90 60.80 1890 ---- ---- ---- ---- 64.10 +1.90 62.20 1895 ---- ---- ---- ---- 65.40 +1.90 63.50 1900 ---- ---- ---- ---- 66.80 +1.90 64.90 1905 ---- ---- ---- ---- 68.30 +2.00 66.30 1910 ---- ---- ---- ---- 69.80 +2.10 67.70 1915 ---- ---- ---- ---- 71.30 +2.10 69.20 1920 ---- ---- ---- ---- 72.80 +2.10 70.70 1925 ---- ---- ---- ---- 74.40 +2.10 72.30 1930 ---- ---- ---- ---- 76.00 +2.20 73.80 1935 ---- ---- ---- ---- 77.60 +2.20 75.40 1940 ---- ---- ---- ---- 79.30 +2.20 77.10 1945 ---- ---- ---- ---- 81.00 +2.30 78.70 1950 ---- ---- ---- ---- 82.70 +2.30 80.40 1955 ---- ---- ---- ---- 84.50 +2.30 82.20 1960 ---- ---- ---- ---- 86.30 +2.40 83.90 1965 ---- ---- ---- ---- 88.20 +2.50 85.70 1970 ---- ---- ---- ---- 90.00 +2.40 87.60 1975 ---- ---- ---- ---- 91.90 +2.50 89.40 1980 ---- ---- ---- ---- 93.90 +2.60 91.30 1985 ---- ---- ---- ---- 95.90 +2.60 93.30 1990 ---- ---- ---- ---- 97.90 +2.70 95.20 1995 ---- ---- ---- ---- 99.90 +2.70 97.20 2000 ---- ---- ---- ---- 102.00 +2.70 99.30 2005 ---- ---- ---- ---- 104.10 +2.70 101.40 2010 ---- ---- ---- ---- 106.20 +2.70 103.50 2015 ---- ---- ---- ---- 108.40 +2.80 105.60 2020 ---- ---- ---- ---- 110.60 +2.80 107.80 2025 ---- ---- ---- ---- 112.90 +2.90 110.00 2030 ---- ---- ---- ---- 115.10 +2.90 112.20 2035 ---- ---- ---- ---- 117.40 +2.90 114.50 2040 ---- ---- ---- ---- 119.80 +3.00 116.80 2045 ---- ---- ---- ---- 122.20 +3.10 119.10 2050 ---- ---- ---- ---- 124.60 +3.10 121.50 2055 ---- ---- ---- ---- 127.00 +3.10 123.90 2060 ---- ---- ---- ---- 129.50 +3.20 126.30 2065 ---- ---- ---- ---- 132.00 +3.20 128.80 2070 ---- ---- ---- ---- 134.50 +3.20 131.30 2075 ---- ---- ---- ---- 137.10 +3.30 133.80 2080 ---- ---- ---- ---- 139.70 +3.30 136.40 2085 ---- ---- ---- ---- 142.30 +3.30 139.00 2090 ---- ---- ---- ---- 145.00 +3.40 141.60 2095 ---- ---- ---- ---- 147.70 +3.50 144.20 2100 ---- ---- ---- ---- 150.40 +3.50 146.90 2105 ---- ---- ---- ---- 153.10 +3.50 149.60 2110 ---- ---- ---- ---- 155.90 +3.50 152.40 2115 ---- ---- ---- ---- 158.70 +3.60 155.10 2120 ---- ---- ---- ---- 161.60 +3.70 157.90 2125 ---- ---- ---- ---- 164.40 +3.70 160.70 2130 ---- ---- ---- ---- 167.30 +3.70 163.60 2135 ---- ---- ---- ---- 170.20 +3.70 166.50 2140 ---- ---- ---- ---- 173.20 +3.80 169.40 2145 ---- ---- ---- ---- 176.10 +3.80 172.30 2150 ---- ---- ---- ---- 179.10 +3.80 175.30 2155 ---- ---- ---- ---- 182.20 +3.90 178.30 2160 ---- ---- ---- ---- 185.20 +3.90 181.30 2165 ---- ---- ---- ---- 188.30 +4.00 184.30 2170 ---- ---- ---- ---- 191.40 +4.00 187.40 2175 ---- ---- ---- ---- 194.50 +4.00 190.50 2180 ---- ---- ---- ---- 197.70 +4.10 193.60 2185 ---- ---- ---- ---- 200.80 +4.10 196.70 2190 ---- ---- ---- ---- 204.00 +4.10 199.90 2195 ---- ---- ---- ---- 207.30 +4.20 203.10 2200 ---- ---- ---- ---- 210.50 +4.20 206.30 2205 ---- ---- ---- ---- 213.80 +4.30 209.50 2210 ---- ---- ---- ---- 217.00 +4.30 212.70 2215 ---- ---- ---- ---- 220.30 +4.30 216.00 2220 ---- ---- ---- ---- 223.70 +4.40 219.30 2225 ---- ---- ---- ---- 227.00 +4.40 222.60 2230 ---- ---- ---- ---- 230.40 +4.50 225.90 2235 ---- ---- ---- ---- 233.80 +4.50 229.30 2240 ---- ---- ---- ---- 237.20 +4.50 232.70 2245 ---- ---- ---- ---- 240.60 +4.50 236.10 2250 ---- ---- ---- ---- 244.00 +4.50 239.50 2255 ---- ---- ---- ---- 247.50 +4.60 242.90 2260 ---- ---- ---- ---- 251.00 +4.70 246.30 2265 ---- ---- ---- ---- 254.50 +4.70 249.80 2270 ---- ---- ---- ---- 258.00 +4.70 253.30 2275 ---- ---- ---- ---- 261.50 +4.70 256.80 2280 ---- ---- ---- ---- 265.00 +4.70 260.30 2285 ---- ---- ---- ---- 268.60 +4.80 263.80 2290 ---- ---- ---- ---- 272.20 +4.90 267.30 2295 ---- ---- ---- ---- 275.80 +4.90 270.90 2300 ---- ---- ---- ---- 279.40 +4.90 274.50 2305 ---- ---- ---- ---- 283.00 +4.90 278.10 2310 ---- ---- ---- ---- 286.60 +4.90 281.70 2315 ---- ---- ---- ---- 290.30 +5.00 285.30 2320 ---- ---- ---- ---- 294.00 +5.10 288.90 2325 ---- ---- ---- ---- 297.70 +5.10 292.60 2330 ---- ---- ---- ---- 301.40 +5.10 296.30 2335 ---- ---- ---- ---- 305.10 +5.10 300.00 2340 ---- ---- ---- ---- 308.80 +5.10 303.70 2345 ---- ---- ---- ---- 312.50 +5.10 307.40 2350 ---- ---- ---- ---- 316.30 +5.20 311.10 2355 ---- ---- ---- ---- 320.10 +5.30 314.80 2360 ---- ---- ---- ---- 323.90 +5.30 318.60 2365 ---- ---- ---- ---- 327.70 +5.30 322.40 2370 ---- ---- ---- ---- 331.50 +5.30 326.20 2375 ---- ---- ---- ---- 335.30 +5.30 330.00 2380 ---- ---- ---- ---- 339.10 +5.30 333.80 2390 ---- ---- ---- ---- 346.90 +5.50 341.40 2400 ---- ---- ---- ---- 354.60 +5.50 349.10 2410 ---- ---- ---- ---- 362.40 +5.50 356.90 2420 ---- ---- ---- ---- 370.30 +5.60 364.70 2425 ---- ---- ---- ---- 374.30 +5.70 368.60 2430 ---- ---- ---- ---- 378.20 +5.60 372.60 2440 ---- ---- ---- ---- 386.20 +5.70 380.50 2450 ---- ---- ---- ---- 394.20 +5.80 388.40 2460 ---- ---- ---- ---- 402.20 +5.80 396.40 2475 ---- ---- ---- ---- 414.40 +5.90 408.50 2500 ---- ---- ---- ---- 434.80 +6.00 428.80 2525 ---- ---- ---- ---- 455.50 +6.10 449.40 2550 ---- ---- ---- ---- 476.50 +6.30 470.20 2575 ---- ---- ---- ---- 497.60 +6.30 491.30 2600 ---- ---- ---- ---- 518.90 +6.40 512.50 2625 ---- ---- ---- ---- 540.50 +6.50 534.00 2650 ---- ---- ---- ---- 562.20 +6.60 555.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 12.10 +.40 11.70 1525 ---- ---- ---- ---- 13.80 +.50 13.30 1550 ---- ---- ---- ---- 15.60 +.50 15.10 1575 ---- ---- ---- ---- 17.60 +.60 17.00 1600 ---- ---- ---- ---- 19.80 +.70 19.10 1625 ---- ---- ---- ---- 22.20 +.70 21.50 1650 ---- ---- ---- ---- 24.90 +.80 24.10 1675 ---- ---- ---- ---- 27.80 +.90 26.90 1680 ---- ---- ---- ---- 28.40 +.90 27.50 1690 ---- ---- ---- ---- 29.60 +.90 28.70 1700 ---- ---- ---- ---- 30.90 +.90 30.00 1710 ---- ---- ---- ---- 32.30 +1.00 31.30 1720 ---- ---- ---- ---- 33.70 +1.10 32.60 1725 ---- ---- ---- ---- 34.40 +1.10 33.30 1730 ---- ---- ---- ---- 35.10 +1.10 34.00 1740 ---- ---- ---- ---- 36.60 +1.10 35.50 1750 ---- ---- ---- ---- 38.20 +1.20 37.00 1760 ---- ---- ---- ---- 39.80 +1.30 38.50 1770 ---- ---- ---- ---- 41.40 +1.30 40.10 1775 ---- ---- ---- ---- 42.30 +1.30 41.00 1780 ---- ---- ---- ---- 43.10 +1.30 41.80 1785 ---- ---- ---- ---- 44.00 +1.30 42.70 1790 ---- ---- ---- ---- 44.90 +1.30 43.60 1795 ---- ---- ---- ---- 45.90 +1.40 44.50 1800 ---- ---- ---- ---- 46.80 +1.40 45.40 1805 ---- ---- ---- ---- 47.80 +1.50 46.30 1810 ---- ---- ---- ---- 48.80 +1.50 47.30 1815 ---- ---- ---- ---- 49.80 +1.50 48.30 1820 ---- ---- ---- ---- 50.80 +1.50 49.30 1825 ---- ---- ---- ---- 51.80 +1.50 50.30 1830 ---- ---- ---- ---- 52.90 +1.60 51.30 1835 ---- ---- ---- ---- 54.00 +1.60 52.40 1840 ---- ---- ---- ---- 55.10 +1.60 53.50 1845 ---- ---- ---- ---- 56.30 +1.70 54.60 1850 ---- ---- ---- ---- 57.40 +1.70 55.70 1855 ---- ---- ---- ---- 58.60 +1.70 56.90 1860 ---- ---- ---- ---- 59.80 +1.70 58.10 1865 ---- ---- ---- ---- 61.10 +1.80 59.30 1870 ---- ---- ---- ---- 62.40 +1.80 60.60 1875 ---- ---- ---- ---- 63.70 +1.90 61.80 1880 ---- ---- ---- ---- 65.00 +1.90 63.10 1885 ---- ---- ---- ---- 66.40 +1.90 64.50 1890 ---- ---- ---- ---- 67.80 +2.00 65.80 1895 ---- ---- ---- ---- 69.20 +2.00 67.20 1900 ---- ---- ---- ---- 70.60 +2.00 68.60 1905 ---- ---- ---- ---- 72.10 +2.00 70.10 1910 ---- ---- ---- ---- 73.60 +2.00 71.60 1915 ---- ---- ---- ---- 75.20 +2.10 73.10 1920 ---- ---- ---- ---- 76.70 +2.10 74.60 1925 ---- ---- ---- ---- 78.40 +2.20 76.20 1930 ---- ---- ---- ---- 80.00 +2.20 77.80 1935 ---- ---- ---- ---- 81.70 +2.30 79.40 1940 ---- ---- ---- ---- 83.30 +2.20 81.10 1945 ---- ---- ---- ---- 85.10 +2.30 82.80 1950 ---- ---- ---- ---- 86.80 +2.30 84.50 1955 ---- ---- ---- ---- 88.60 +2.40 86.20 1960 ---- ---- ---- ---- 90.50 +2.50 88.00 1965 ---- ---- ---- ---- 92.30 +2.40 89.90 1970 ---- ---- ---- ---- 94.20 +2.50 91.70 1975 ---- ---- ---- ---- 96.10 +2.50 93.60 1980 ---- ---- ---- ---- 98.10 +2.60 95.50 1985 ---- ---- ---- ---- 100.10 +2.60 97.50 1990 ---- ---- ---- ---- 102.10 +2.70 99.40 1995 ---- ---- ---- ---- 104.10 +2.60 101.50 2000 ---- ---- ---- ---- 106.20 +2.70 103.50 2005 ---- ---- ---- ---- 108.40 +2.80 105.60 2010 ---- ---- ---- ---- 110.50 +2.80 107.70 2015 ---- ---- ---- ---- 112.70 +2.80 109.90 2020 ---- ---- ---- ---- 114.90 +2.90 112.00 2025 ---- ---- ---- ---- 117.20 +2.90 114.30 2030 ---- ---- ---- ---- 119.50 +3.00 116.50 2035 ---- ---- ---- ---- 121.80 +3.00 118.80 2040 ---- ---- ---- ---- 124.10 +3.00 121.10 2045 ---- ---- ---- ---- 126.50 +3.00 123.50 2050 ---- ---- ---- ---- 128.90 +3.10 125.80 2055 ---- ---- ---- ---- 131.40 +3.10 128.30 2060 ---- ---- ---- ---- 133.90 +3.20 130.70 2065 ---- ---- ---- ---- 136.40 +3.20 133.20 2070 ---- ---- ---- ---- 138.90 +3.20 135.70 2075 ---- ---- ---- ---- 141.50 +3.30 138.20 2080 ---- ---- ---- ---- 144.10 +3.30 140.80 2085 ---- ---- ---- ---- 146.80 +3.40 143.40 2090 ---- ---- ---- ---- 149.50 +3.50 146.00 2095 ---- ---- ---- ---- 152.20 +3.50 148.70 2100 ---- ---- ---- ---- 154.90 +3.50 151.40 2105 ---- ---- ---- ---- 157.70 +3.60 154.10 2110 ---- ---- ---- ---- 160.40 +3.50 156.90 2115 ---- ---- ---- ---- 163.30 +3.60 159.70 2120 ---- ---- ---- ---- 166.10 +3.60 162.50 2125 ---- ---- ---- ---- 169.00 +3.70 165.30 2130 ---- ---- ---- ---- 171.90 +3.70 168.20 2135 ---- ---- ---- ---- 174.80 +3.70 171.10 2140 ---- ---- ---- ---- 177.80 +3.80 174.00 2145 ---- ---- ---- ---- 180.80 +3.80 177.00 2150 ---- ---- ---- ---- 183.80 +3.90 179.90 2155 ---- ---- ---- ---- 186.80 +3.90 182.90 2160 ---- ---- ---- ---- 189.90 +3.90 186.00 2165 ---- ---- ---- ---- 193.00 +4.00 189.00 2170 ---- ---- ---- ---- 196.10 +4.00 192.10 2175 ---- ---- ---- ---- 199.20 +4.00 195.20 2180 ---- ---- ---- ---- 202.40 +4.10 198.30 2185 ---- ---- ---- ---- 205.60 +4.10 201.50 2190 ---- ---- ---- ---- 208.80 +4.10 204.70 2195 ---- ---- ---- ---- 212.00 +4.20 207.80 2200 ---- ---- ---- ---- 215.30 +4.20 211.10 2205 ---- ---- ---- ---- 218.60 +4.30 214.30 2210 ---- ---- ---- ---- 221.90 +4.30 217.60 2215 ---- ---- ---- ---- 225.20 +4.30 220.90 2220 ---- ---- ---- ---- 228.50 +4.30 224.20 2225 ---- ---- ---- ---- 231.90 +4.40 227.50 2230 ---- ---- ---- ---- 235.30 +4.50 230.80 2235 ---- ---- ---- ---- 238.60 +4.40 234.20 2240 ---- ---- ---- ---- 242.10 +4.50 237.60 2245 ---- ---- ---- ---- 245.50 +4.50 241.00 2250 ---- ---- ---- ---- 248.90 +4.50 244.40 2255 ---- ---- ---- ---- 252.40 +4.60 247.80 2260 ---- ---- ---- ---- 255.90 +4.60 251.30 2265 ---- ---- ---- ---- 259.40 +4.70 254.70 2270 ---- ---- ---- ---- 262.90 +4.70 258.20 2275 ---- ---- ---- ---- 266.50 +4.80 261.70 2280 ---- ---- ---- ---- 270.00 +4.70 265.30 2285 ---- ---- ---- ---- 273.60 +4.80 268.80 2290 ---- ---- ---- ---- 277.20 +4.90 272.30 2295 ---- ---- ---- ---- 280.80 +4.90 275.90 2300 ---- ---- ---- ---- 284.40 +4.90 279.50 2305 ---- ---- ---- ---- 288.00 +4.90 283.10 2310 ---- ---- ---- ---- 291.70 +5.00 286.70 2315 ---- ---- ---- ---- 295.30 +5.00 290.30 2320 ---- ---- ---- ---- 299.00 +5.00 294.00 2325 ---- ---- ---- ---- 302.70 +5.00 297.70 2330 ---- ---- ---- ---- 306.40 +5.10 301.30 2335 ---- ---- ---- ---- 310.10 +5.10 305.00 2340 ---- ---- ---- ---- 313.80 +5.10 308.70 2345 ---- ---- ---- ---- 317.60 +5.20 312.40 2350 ---- ---- ---- ---- 321.30 +5.10 316.20 2355 ---- ---- ---- ---- 325.10 +5.20 319.90 2360 ---- ---- ---- ---- 328.90 +5.20 323.70 2365 ---- ---- ---- ---- 332.70 +5.30 327.40 2370 ---- ---- ---- ---- 336.50 +5.30 331.20 2375 ---- ---- ---- ---- 340.30 +5.30 335.00 2380 ---- ---- ---- ---- 344.20 +5.40 338.80 2390 ---- ---- ---- ---- 351.90 +5.40 346.50 2400 ---- ---- ---- ---- 359.70 +5.50 354.20 2410 ---- ---- ---- ---- 367.50 +5.50 362.00 2420 ---- ---- ---- ---- 375.40 +5.60 369.80 2425 ---- ---- ---- ---- 379.30 +5.60 373.70 2430 ---- ---- ---- ---- 383.30 +5.60 377.70 2440 ---- ---- ---- ---- 391.20 +5.60 385.60 2450 ---- ---- ---- ---- 399.20 +5.70 393.50 2460 ---- ---- ---- ---- 407.30 +5.80 401.50 2475 ---- ---- ---- ---- 419.40 +5.80 413.60 2500 ---- ---- ---- ---- 439.80 +5.90 433.90 2525 ---- ---- ---- ---- 460.50 +6.00 454.50 2550 ---- ---- ---- ---- 481.40 +6.20 475.20 2575 ---- ---- ---- ---- 502.50 +6.20 496.30 2600 ---- ---- ---- ---- 523.80 +6.30 517.50 2625 ---- ---- ---- ---- 545.30 +6.40 538.90 2650 ---- ---- ---- ---- 567.00 +6.60 560.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 12.50 +.40 12.10 1525 ---- ---- ---- ---- 14.20 +.50 13.70 1550 ---- ---- ---- ---- 16.00 +.50 15.50 1575 ---- ---- ---- ---- 18.10 +.60 17.50 1600 ---- ---- ---- ---- 20.30 +.60 19.70 1625 ---- ---- ---- ---- 22.80 +.70 22.10 1650 ---- ---- ---- ---- 25.50 +.80 24.70 1675 ---- ---- ---- ---- 28.50 +.90 27.60 1690 ---- ---- ---- ---- 30.40 +1.00 29.40 1700 ---- ---- ---- ---- 31.70 +1.00 30.70 1710 ---- ---- ---- ---- 33.10 +1.10 32.00 1720 ---- ---- ---- ---- 34.50 +1.10 33.40 1725 ---- ---- ---- ---- 35.20 +1.10 34.10 1730 ---- ---- ---- ---- 36.00 +1.10 34.90 1740 ---- ---- ---- ---- 37.50 +1.10 36.40 1750 ---- ---- ---- ---- 39.10 +1.20 37.90 1760 ---- ---- ---- ---- 40.80 +1.30 39.50 1770 ---- ---- ---- ---- 42.50 +1.30 41.20 1775 ---- ---- ---- ---- 43.40 +1.30 42.10 1780 ---- ---- ---- ---- 44.30 +1.40 42.90 1790 ---- ---- ---- ---- 46.10 +1.40 44.70 1795 ---- ---- ---- ---- 47.10 +1.40 45.70 1800 ---- ---- ---- ---- 48.10 +1.50 46.60 1805 ---- ---- ---- ---- 49.10 +1.50 47.60 1810 ---- ---- ---- ---- 50.10 +1.50 48.60 1815 ---- ---- ---- ---- 51.10 +1.50 49.60 1820 ---- ---- ---- ---- 52.20 +1.60 50.60 1825 ---- ---- ---- ---- 53.20 +1.50 51.70 1830 ---- ---- ---- ---- 54.30 +1.60 52.70 1835 ---- ---- ---- ---- 55.50 +1.70 53.80 1840 ---- ---- ---- ---- 56.60 +1.70 54.90 1845 ---- ---- ---- ---- 57.80 +1.70 56.10 1850 ---- ---- ---- ---- 58.90 +1.70 57.20 1855 ---- ---- ---- ---- 60.20 +1.80 58.40 1860 ---- ---- ---- ---- 61.40 +1.80 59.60 1865 ---- ---- ---- ---- 62.60 +1.80 60.80 1870 ---- ---- ---- ---- 63.90 +1.80 62.10 1875 ---- ---- ---- ---- 65.20 +1.80 63.40 1880 ---- ---- ---- ---- 66.60 +1.90 64.70 1885 ---- ---- ---- ---- 67.90 +1.90 66.00 1890 ---- ---- ---- ---- 69.30 +2.00 67.30 1895 ---- ---- ---- ---- 70.70 +2.00 68.70 1900 ---- ---- ---- ---- 72.10 +2.00 70.10 1905 ---- ---- ---- ---- 73.60 +2.10 71.50 1910 ---- ---- ---- ---- 75.10 +2.10 73.00 1915 ---- ---- ---- ---- 76.60 +2.10 74.50 1920 ---- ---- ---- ---- 78.10 +2.10 76.00 1925 ---- ---- ---- ---- 79.70 +2.20 77.50 1930 ---- ---- ---- ---- 81.30 +2.20 79.10 1935 ---- ---- ---- ---- 82.90 +2.20 80.70 1940 ---- ---- ---- ---- 84.60 +2.30 82.30 1945 ---- ---- ---- ---- 86.30 +2.30 84.00 1950 ---- ---- ---- ---- 88.00 +2.40 85.60 1955 ---- ---- ---- ---- 89.80 +2.40 87.40 1960 ---- ---- ---- ---- 91.50 +2.40 89.10 1965 ---- ---- ---- ---- 93.40 +2.50 90.90 1970 ---- ---- ---- ---- 95.20 +2.50 92.70 1975 ---- ---- ---- ---- 97.10 +2.60 94.50 1980 ---- ---- ---- ---- 99.00 +2.60 96.40 1985 ---- ---- ---- ---- 100.90 +2.60 98.30 1990 ---- ---- ---- ---- 102.90 +2.70 100.20 1995 ---- ---- ---- ---- 104.90 +2.70 102.20 2000 ---- ---- ---- ---- 106.90 +2.70 104.20 2005 ---- ---- ---- ---- 109.00 +2.80 106.20 2010 ---- ---- ---- ---- 111.10 +2.80 108.30 2015 ---- ---- ---- ---- 113.20 +2.80 110.40 2020 ---- ---- ---- ---- 115.40 +2.90 112.50 2025 ---- ---- ---- ---- 117.60 +2.90 114.70 2030 ---- ---- ---- ---- 119.80 +3.00 116.80 2035 ---- ---- ---- ---- 122.10 +3.00 119.10 2040 ---- ---- ---- ---- 124.40 +3.10 121.30 2045 ---- ---- ---- ---- 126.70 +3.10 123.60 2050 ---- ---- ---- ---- 129.10 +3.10 126.00 2055 ---- ---- ---- ---- 131.50 +3.20 128.30 2060 ---- ---- ---- ---- 133.90 +3.20 130.70 2065 ---- ---- ---- ---- 136.40 +3.20 133.20 2070 ---- ---- ---- ---- 138.90 +3.30 135.60 2075 ---- ---- ---- ---- 141.40 +3.30 138.10 2080 ---- ---- ---- ---- 144.00 +3.30 140.70 2085 ---- ---- ---- ---- 146.60 +3.40 143.20 2090 ---- ---- ---- ---- 149.20 +3.40 145.80 2095 ---- ---- ---- ---- 151.90 +3.50 148.40 2100 ---- ---- ---- ---- 154.60 +3.50 151.10 2105 ---- ---- ---- ---- 157.30 +3.50 153.80 2110 ---- ---- ---- ---- 160.10 +3.60 156.50 2115 ---- ---- ---- ---- 162.90 +3.60 159.30 2120 ---- ---- ---- ---- 165.70 +3.70 162.00 2125 ---- ---- ---- ---- 168.50 +3.70 164.80 2130 ---- ---- ---- ---- 171.40 +3.70 167.70 2135 ---- ---- ---- ---- 174.30 +3.80 170.50 2140 ---- ---- ---- ---- 177.20 +3.80 173.40 2145 ---- ---- ---- ---- 180.20 +3.90 176.30 2150 ---- ---- ---- ---- 183.10 +3.80 179.30 2155 ---- ---- ---- ---- 186.10 +3.90 182.20 2160 ---- ---- ---- ---- 189.20 +4.00 185.20 2165 ---- ---- ---- ---- 192.20 +3.90 188.30 2170 ---- ---- ---- ---- 195.30 +4.00 191.30 2175 ---- ---- ---- ---- 198.40 +4.00 194.40 2180 ---- ---- ---- ---- 201.50 +4.00 197.50 2185 ---- ---- ---- ---- 204.70 +4.10 200.60 2190 ---- ---- ---- ---- 207.90 +4.20 203.70 2195 ---- ---- ---- ---- 211.10 +4.20 206.90 2200 ---- ---- ---- ---- 214.30 +4.20 210.10 2205 ---- ---- ---- ---- 217.50 +4.20 213.30 2210 ---- ---- ---- ---- 220.80 +4.30 216.50 2215 ---- ---- ---- ---- 224.00 +4.30 219.70 2220 ---- ---- ---- ---- 227.30 +4.30 223.00 2225 ---- ---- ---- ---- 230.60 +4.40 226.20 2230 ---- ---- ---- ---- 234.00 +4.50 229.50 2235 ---- ---- ---- ---- 237.30 +4.40 232.90 2240 ---- ---- ---- ---- 240.70 +4.50 236.20 2245 ---- ---- ---- ---- 244.10 +4.60 239.50 2250 ---- ---- ---- ---- 247.50 +4.60 242.90 2255 ---- ---- ---- ---- 250.90 +4.60 246.30 2260 ---- ---- ---- ---- 254.30 +4.60 249.70 2265 ---- ---- ---- ---- 257.70 +4.60 253.10 2270 ---- ---- ---- ---- 261.20 +4.70 256.50 2275 ---- ---- ---- ---- 264.70 +4.80 259.90 2280 ---- ---- ---- ---- 268.10 +4.70 263.40 2285 ---- ---- ---- ---- 271.60 +4.80 266.80 2290 ---- ---- ---- ---- 275.10 +4.80 270.30 2295 ---- ---- ---- ---- 278.70 +4.90 273.80 2300 ---- ---- ---- ---- 282.20 +4.90 277.30 2305 ---- ---- ---- ---- 285.70 +4.90 280.80 2310 ---- ---- ---- ---- 289.30 +4.90 284.40 2315 ---- ---- ---- ---- 292.90 +5.00 287.90 2320 ---- ---- ---- ---- 296.50 +5.00 291.50 2325 ---- ---- ---- ---- 300.10 +5.10 295.00 2330 ---- ---- ---- ---- 303.70 +5.10 298.60 2335 ---- ---- ---- ---- 307.30 +5.10 302.20 2340 ---- ---- ---- ---- 310.90 +5.10 305.80 2345 ---- ---- ---- ---- 314.60 +5.20 309.40 2350 ---- ---- ---- ---- 318.20 +5.10 313.10 2355 ---- ---- ---- ---- 321.90 +5.20 316.70 2360 ---- ---- ---- ---- 325.60 +5.20 320.40 2365 ---- ---- ---- ---- 329.30 +5.30 324.00 2370 ---- ---- ---- ---- 333.00 +5.30 327.70 2375 ---- ---- ---- ---- 336.80 +5.40 331.40 2380 ---- ---- ---- ---- 340.50 +5.40 335.10 2390 ---- ---- ---- ---- 348.00 +5.40 342.60 2400 ---- ---- ---- ---- 355.60 +5.50 350.10 2410 ---- ---- ---- ---- 363.20 +5.50 357.70 2420 ---- ---- ---- ---- 370.80 +5.50 365.30 2425 ---- ---- ---- ---- 374.70 +5.60 369.10 2430 ---- ---- ---- ---- 378.50 +5.60 372.90 2440 ---- ---- ---- ---- 386.30 +5.70 380.60 2450 ---- ---- ---- ---- 394.10 +5.70 388.40 2460 ---- ---- ---- ---- 401.90 +5.80 396.10 2470 ---- ---- ---- ---- 409.80 +5.80 404.00 2475 ---- ---- ---- ---- 413.80 +5.90 407.90 2500 ---- ---- ---- ---- 433.70 +5.90 427.80 2525 ---- ---- ---- ---- 453.90 +6.10 447.80 2550 ---- ---- ---- ---- 474.40 +6.20 468.20 2575 ---- ---- ---- ---- 495.10 +6.40 488.70 2600 ---- ---- ---- ---- 515.90 +6.40 509.50 2625 ---- ---- ---- ---- 537.00 +6.50 530.50 2650 ---- ---- ---- ---- 558.30 +6.60 551.70 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .90 UNCH .90 1025 ---- ---- ---- ---- 1.10 UNCH 1.10 1050 ---- ---- ---- ---- 1.30 UNCH 1.30 1075 ---- ---- ---- ---- 1.60 +.10 1.50 1100 ---- ---- ---- ---- 1.90 +.10 1.80 1125 ---- ---- ---- ---- 2.20 +.10 2.10 1130 ---- ---- ---- ---- 2.30 +.10 2.20 1140 ---- ---- ---- ---- 2.40 UNCH 2.40 1150 ---- ---- ---- ---- 2.60 +.10 2.50 1160 ---- ---- ---- ---- 2.80 +.10 2.70 1170 ---- ---- ---- ---- 3.00 +.10 2.90 1175 ---- ---- ---- ---- 3.10 +.10 3.00 1180 ---- ---- ---- ---- 3.20 +.10 3.10 1190 ---- ---- ---- ---- 3.40 +.20 3.20 1200 ---- ---- ---- ---- 3.60 +.10 3.50 1210 ---- ---- ---- ---- 3.80 +.10 3.70 1220 ---- ---- ---- ---- 4.00 +.10 3.90 1225 ---- ---- ---- ---- 4.10 +.10 4.00 1230 ---- ---- ---- ---- 4.30 +.20 4.10 1235 ---- ---- ---- ---- 4.40 +.10 4.30 1240 ---- ---- ---- ---- 4.50 +.10 4.40 1245 ---- ---- ---- ---- 4.60 +.10 4.50 1250 ---- ---- ---- ---- 4.80 +.20 4.60 70 1255 ---- ---- ---- ---- 4.90 +.10 4.80 1260 ---- ---- ---- ---- 5.10 +.20 4.90 1265 ---- ---- ---- ---- 5.20 +.20 5.00 1270 ---- ---- ---- ---- 5.40 +.20 5.20 1275 ---- ---- ---- ---- 5.50 +.20 5.30 1280 ---- ---- ---- ---- 5.70 +.20 5.50 1285 ---- ---- ---- ---- 5.80 +.20 5.60 1290 ---- ---- ---- ---- 6.00 +.20 5.80 1295 ---- ---- ---- ---- 6.20 +.20 6.00 1300 ---- ---- ---- ---- 6.30 +.20 6.10 1305 ---- ---- ---- ---- 6.50 +.20 6.30 1310 ---- ---- ---- ---- 6.70 +.20 6.50 1315 ---- ---- ---- ---- 6.90 +.30 6.60 1320 ---- ---- ---- ---- 7.00 +.20 6.80 1325 ---- ---- ---- ---- 7.20 +.20 7.00 1330 ---- ---- ---- ---- 7.40 +.20 7.20 1335 ---- ---- ---- ---- 7.60 +.20 7.40 1340 ---- ---- ---- ---- 7.80 +.20 7.60 1345 ---- ---- ---- ---- 8.00 +.20 7.80 1350 ---- ---- ---- ---- 8.20 +.20 8.00 1355 ---- ---- ---- ---- 8.50 +.30 8.20 1360 ---- ---- ---- ---- 8.70 +.30 8.40 1365 ---- ---- ---- ---- 8.90 +.30 8.60 1370 ---- ---- ---- ---- 9.10 +.20 8.90 1375 ---- ---- ---- ---- 9.40 +.30 9.10 1380 ---- ---- ---- ---- 9.60 +.30 9.30 1385 ---- ---- ---- ---- 9.90 +.30 9.60 1390 ---- ---- ---- ---- 10.10 +.30 9.80 1395 ---- ---- ---- ---- 10.40 +.40 10.00 1400 ---- ---- ---- ---- 10.60 +.30 10.30 1405 ---- ---- ---- ---- 10.90 +.30 10.60 1410 ---- ---- ---- ---- 11.20 +.40 10.80 1415 ---- ---- ---- ---- 11.40 +.30 11.10 1420 ---- ---- ---- ---- 11.70 +.30 11.40 1425 ---- ---- ---- ---- 12.00 +.40 11.60 1430 ---- ---- ---- ---- 12.30 +.40 11.90 1435 ---- ---- ---- ---- 12.60 +.40 12.20 1440 ---- ---- ---- ---- 12.90 +.40 12.50 1445 ---- ---- ---- ---- 13.20 +.40 12.80 1450 ---- ---- ---- ---- 13.50 +.40 13.10 1455 ---- ---- ---- ---- 13.80 +.40 13.40 1460 ---- ---- ---- ---- 14.20 +.50 13.70 1465 ---- ---- ---- ---- 14.50 +.40 14.10 1470 ---- ---- ---- ---- 14.80 +.40 14.40 1475 ---- ---- ---- ---- 15.20 +.50 14.70 1480 ---- ---- ---- ---- 15.50 +.40 15.10 1485 ---- ---- ---- ---- 15.90 +.50 15.40 1490 ---- ---- ---- ---- 16.20 +.40 15.80 1495 ---- ---- ---- ---- 16.60 +.50 16.10 1500 ---- ---- ---- ---- 17.00 +.50 16.50 1505 ---- ---- ---- ---- 17.40 +.50 16.90 1510 ---- ---- ---- ---- 17.80 +.60 17.20 1515 ---- ---- ---- ---- 18.20 +.60 17.60 1520 ---- ---- ---- ---- 18.60 +.60 18.00 1525 ---- ---- ---- ---- 19.00 +.60 18.40 1530 ---- ---- ---- ---- 19.40 +.60 18.80 1535 ---- ---- ---- ---- 19.80 +.60 19.20 1540 ---- ---- ---- ---- 20.20 +.60 19.60 1545 ---- ---- ---- ---- 20.70 +.70 20.00 1550 ---- ---- ---- ---- 21.10 +.60 20.50 1555 ---- ---- ---- ---- 21.50 +.60 20.90 1560 ---- ---- ---- ---- 22.00 +.70 21.30 1565 ---- ---- ---- ---- 22.50 +.70 21.80 1570 ---- ---- ---- ---- 22.90 +.70 22.20 1575 ---- ---- ---- ---- 23.40 +.70 22.70 1580 ---- ---- ---- ---- 23.90 +.70 23.20 1585 ---- ---- ---- ---- 24.40 +.80 23.60 1590 ---- ---- ---- ---- 24.80 +.70 24.10 1595 ---- ---- ---- ---- 25.30 +.70 24.60 1600 ---- ---- ---- ---- 25.80 +.70 25.10 1605 ---- ---- ---- ---- 26.40 +.80 25.60 1610 ---- ---- ---- ---- 26.90 +.80 26.10 1615 ---- ---- ---- ---- 27.40 +.80 26.60 1620 ---- ---- ---- ---- 27.90 +.80 27.10 1625 ---- ---- ---- ---- 28.50 +.90 27.60 1630 ---- ---- ---- ---- 29.00 +.80 28.20 1635 ---- ---- ---- ---- 29.60 +.90 28.70 1640 ---- ---- ---- ---- 30.10 +.90 29.20 1645 ---- ---- ---- ---- 30.70 +.90 29.80 1650 ---- ---- ---- ---- 31.20 +.90 30.30 1655 ---- ---- ---- ---- 31.80 +.90 30.90 1660 ---- ---- ---- ---- 32.40 +1.00 31.40 1665 ---- ---- ---- ---- 33.00 +1.00 32.00 1670 ---- ---- ---- ---- 33.50 +.90 32.60 1675 ---- ---- ---- ---- 34.10 +1.00 33.10 1680 ---- ---- ---- ---- 34.70 +1.00 33.70 1685 ---- ---- ---- ---- 35.30 +1.00 34.30 1690 ---- ---- ---- ---- 36.00 +1.10 34.90 1695 ---- ---- ---- ---- 36.60 +1.10 35.50 1700 ---- ---- ---- ---- 37.20 +1.10 36.10 100 1705 ---- ---- ---- ---- 37.80 +1.00 36.80 1710 ---- ---- ---- ---- 38.50 +1.10 37.40 1715 ---- ---- ---- ---- 39.10 +1.10 38.00 1720 ---- ---- ---- ---- 39.80 +1.10 38.70 1725 ---- ---- ---- ---- 40.50 +1.20 39.30 1730 ---- ---- ---- ---- 41.20 +1.20 40.00 1735 ---- ---- ---- ---- 41.90 +1.20 40.70 1740 ---- ---- ---- ---- 42.60 +1.30 41.30 1745 ---- ---- ---- ---- 43.30 +1.30 42.00 1750 ---- ---- ---- ---- 44.00 +1.30 42.70 1755 ---- ---- ---- ---- 44.80 +1.30 43.50 1760 ---- ---- ---- ---- 45.50 +1.30 44.20 1765 ---- ---- ---- ---- 46.30 +1.30 45.00 1770 ---- ---- ---- ---- 47.10 +1.40 45.70 1775 ---- ---- ---- ---- 47.90 +1.40 46.50 1780 ---- ---- ---- ---- 48.70 +1.40 47.30 1785 ---- ---- ---- ---- 49.50 +1.40 48.10 1790 ---- ---- ---- ---- 50.40 +1.50 48.90 1795 ---- ---- ---- ---- 51.30 +1.50 49.80 1800 ---- ---- ---- ---- 52.10 +1.50 50.60 1805 ---- ---- ---- ---- 53.00 +1.50 51.50 1810 ---- ---- ---- ---- 54.00 +1.60 52.40 1815 ---- ---- ---- ---- 54.90 +1.50 53.40 1820 ---- ---- ---- ---- 55.90 +1.60 54.30 1825 ---- ---- ---- ---- 56.90 +1.60 55.30 1830 ---- ---- ---- ---- 57.90 +1.60 56.30 1835 ---- ---- ---- ---- 58.90 +1.60 57.30 1840 ---- ---- ---- ---- 60.00 +1.70 58.30 1845 ---- ---- ---- ---- 61.10 +1.70 59.40 1850 ---- ---- ---- ---- 62.20 +1.70 60.50 1855 ---- ---- ---- ---- 63.40 +1.80 61.60 1860 ---- ---- ---- ---- 64.50 +1.80 62.70 1865 ---- ---- ---- ---- 65.70 +1.80 63.90 1870 ---- ---- ---- ---- 67.00 +1.90 65.10 1875 ---- ---- ---- ---- 68.20 +1.90 66.30 1880 ---- ---- ---- ---- 69.50 +1.90 67.60 1885 ---- ---- ---- ---- 70.90 +2.00 68.90 1890 ---- ---- ---- ---- 72.20 +2.00 70.20 1895 ---- ---- ---- ---- 73.60 +2.00 71.60 1900 ---- ---- ---- ---- 75.00 +2.00 73.00 1905 ---- ---- ---- ---- 76.50 +2.10 74.40 1910 ---- ---- ---- ---- 78.00 +2.10 75.90 1915 ---- ---- ---- ---- 79.50 +2.20 77.30 1920 ---- ---- ---- ---- 81.00 +2.10 78.90 1925 ---- ---- ---- ---- 82.60 +2.20 80.40 1930 ---- ---- ---- ---- 84.20 +2.20 82.00 1935 ---- ---- ---- ---- 85.90 +2.30 83.60 1940 ---- ---- ---- ---- 87.60 +2.30 85.30 1945 ---- ---- ---- ---- 89.30 +2.40 86.90 1950 ---- ---- ---- ---- 91.10 +2.40 88.70 1955 ---- ---- ---- ---- 92.80 +2.40 90.40 1960 ---- ---- ---- ---- 94.70 +2.50 92.20 1965 ---- ---- ---- ---- 96.50 +2.50 94.00 1970 ---- ---- ---- ---- 98.40 +2.50 95.90 1975 ---- ---- ---- ---- 100.30 +2.60 97.70 1980 ---- ---- ---- ---- 102.30 +2.60 99.70 1985 ---- ---- ---- ---- 104.30 +2.70 101.60 1990 ---- ---- ---- ---- 106.30 +2.70 103.60 1995 ---- ---- ---- ---- 108.30 +2.70 105.60 2000 ---- ---- ---- ---- 110.40 +2.70 107.70 2005 ---- ---- ---- ---- 112.50 +2.80 109.70 2010 ---- ---- ---- ---- 114.70 +2.80 111.90 2015 ---- ---- ---- ---- 116.90 +2.90 114.00 2020 ---- ---- ---- ---- 119.10 +2.90 116.20 2025 ---- ---- ---- ---- 121.30 +2.90 118.40 2030 ---- ---- ---- ---- 123.60 +2.90 120.70 2035 ---- ---- ---- ---- 126.00 +3.10 122.90 2040 ---- ---- ---- ---- 128.30 +3.00 125.30 2045 ---- ---- ---- ---- 130.70 +3.10 127.60 2050 ---- ---- ---- ---- 133.10 +3.10 130.00 2055 ---- ---- ---- ---- 135.50 +3.10 132.40 2060 ---- ---- ---- ---- 138.00 +3.20 134.80 2065 ---- ---- ---- ---- 140.50 +3.20 137.30 2070 ---- ---- ---- ---- 143.10 +3.30 139.80 2075 ---- ---- ---- ---- 145.60 +3.30 142.30 2080 ---- ---- ---- ---- 148.20 +3.30 144.90 2085 ---- ---- ---- ---- 150.90 +3.40 147.50 2090 ---- ---- ---- ---- 153.50 +3.40 150.10 2095 ---- ---- ---- ---- 156.20 +3.40 152.80 2100 ---- ---- ---- ---- 158.90 +3.50 155.40 2105 ---- ---- ---- ---- 161.70 +3.50 158.20 2110 ---- ---- ---- ---- 164.50 +3.60 160.90 2115 ---- ---- ---- ---- 167.30 +3.60 163.70 2120 ---- ---- ---- ---- 170.10 +3.60 166.50 2125 ---- ---- ---- ---- 173.00 +3.70 169.30 2130 ---- ---- ---- ---- 175.80 +3.70 172.10 2135 ---- ---- ---- ---- 178.80 +3.80 175.00 2140 ---- ---- ---- ---- 181.70 +3.80 177.90 2145 ---- ---- ---- ---- 184.70 +3.90 180.80 2150 ---- ---- ---- ---- 187.60 +3.80 183.80 2155 ---- ---- ---- ---- 190.70 +3.90 186.80 2160 ---- ---- ---- ---- 193.70 +3.90 189.80 2165 ---- ---- ---- ---- 196.70 +3.90 192.80 2170 ---- ---- ---- ---- 199.80 +4.00 195.80 2175 ---- ---- ---- ---- 202.90 +4.00 198.90 2180 ---- ---- ---- ---- 206.10 +4.10 202.00 2185 ---- ---- ---- ---- 209.20 +4.10 205.10 2190 ---- ---- ---- ---- 212.40 +4.20 208.20 2195 ---- ---- ---- ---- 215.60 +4.20 211.40 2200 ---- ---- ---- ---- 218.80 +4.20 214.60 2205 ---- ---- ---- ---- 222.00 +4.20 217.80 2210 ---- ---- ---- ---- 225.30 +4.30 221.00 2215 ---- ---- ---- ---- 228.60 +4.40 224.20 2220 ---- ---- ---- ---- 231.90 +4.40 227.50 2225 ---- ---- ---- ---- 235.20 +4.40 230.80 2230 ---- ---- ---- ---- 238.50 +4.40 234.10 2235 ---- ---- ---- ---- 241.80 +4.40 237.40 2240 ---- ---- ---- ---- 245.20 +4.50 240.70 2245 ---- ---- ---- ---- 248.60 +4.50 244.10 2250 ---- ---- ---- ---- 252.00 +4.60 247.40 2255 ---- ---- ---- ---- 255.40 +4.60 250.80 2260 ---- ---- ---- ---- 258.80 +4.60 254.20 2265 ---- ---- ---- ---- 262.30 +4.70 257.60 2270 ---- ---- ---- ---- 265.70 +4.60 261.10 2275 ---- ---- ---- ---- 269.20 +4.70 264.50 2280 ---- ---- ---- ---- 272.70 +4.80 267.90 2285 ---- ---- ---- ---- 276.20 +4.80 271.40 2290 ---- ---- ---- ---- 279.70 +4.80 274.90 2295 ---- ---- ---- ---- 283.20 +4.80 278.40 2300 ---- ---- ---- ---- 286.80 +4.90 281.90 2305 ---- ---- ---- ---- 290.30 +4.90 285.40 2310 ---- ---- ---- ---- 293.90 +4.90 289.00 2315 ---- ---- ---- ---- 297.50 +5.00 292.50 2320 ---- ---- ---- ---- 301.10 +5.00 296.10 2325 ---- ---- ---- ---- 304.70 +5.00 299.70 2330 ---- ---- ---- ---- 308.30 +5.10 303.20 2335 ---- ---- ---- ---- 311.90 +5.10 306.80 2340 ---- ---- ---- ---- 315.60 +5.10 310.50 2345 ---- ---- ---- ---- 319.20 +5.10 314.10 2350 ---- ---- ---- ---- 322.90 +5.20 317.70 2355 ---- ---- ---- ---- 326.60 +5.20 321.40 2360 ---- ---- ---- ---- 330.20 +5.20 325.00 2365 ---- ---- ---- ---- 333.90 +5.20 328.70 2370 ---- ---- ---- ---- 337.70 +5.30 332.40 2375 ---- ---- ---- ---- 341.40 +5.30 336.10 2380 ---- ---- ---- ---- 345.10 +5.30 339.80 2390 ---- ---- ---- ---- 352.60 +5.40 347.20 2400 ---- ---- ---- ---- 360.10 +5.40 354.70 2410 ---- ---- ---- ---- 367.70 +5.50 362.20 2420 ---- ---- ---- ---- 375.30 +5.50 369.80 2425 ---- ---- ---- ---- 379.20 +5.60 373.60 2430 ---- ---- ---- ---- 383.00 +5.60 377.40 2440 ---- ---- ---- ---- 390.70 +5.70 385.00 2450 ---- ---- ---- ---- 398.40 +5.70 392.70 2460 ---- ---- ---- ---- 406.20 +5.80 400.40 2470 ---- ---- ---- ---- 414.00 +5.80 408.20 2475 ---- ---- ---- ---- 417.90 +5.80 412.10 2500 ---- ---- ---- ---- 437.60 +6.00 431.60 2525 ---- ---- ---- ---- 457.50 +6.10 451.40 2550 ---- ---- ---- ---- 477.60 +6.20 471.40 2575 ---- ---- ---- ---- 497.80 +6.30 491.50 2600 ---- ---- ---- ---- 518.30 +6.40 511.90 2625 ---- ---- ---- ---- 539.00 +6.60 532.40 2650 ---- ---- ---- ---- 559.80 +6.70 553.10 3000 ---- ---- ---- ---- 866.60 +7.80 858.80 3450 ---- ---- ---- ---- 1292.80 +8.70 1284.10 3475 ---- ---- ---- ---- 1317.20 +8.80 1308.40 3500 ---- ---- ---- ---- 1341.60 +8.90 1332.70 4000 ---- ---- ---- ---- 1838.10 +9.20 1828.90 950 ---- ---- ---- ---- .60 UNCH .60 975 ---- ---- ---- ---- .80 +.10 .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.90 UNCH 2.90 1050 ---- ---- ---- ---- 3.40 +.10 3.30 1075 ---- ---- ---- ---- 3.90 +.10 3.80 1100 ---- ---- ---- ---- 4.50 +.10 4.40 1125 ---- ---- ---- ---- 5.10 +.10 5.00 1150 ---- ---- ---- ---- 5.80 +.10 5.70 1175 ---- ---- ---- ---- 6.60 +.20 6.40 1200 ---- ---- ---- ---- 7.50 +.20 7.30 1220 ---- ---- ---- ---- 8.20 +.20 8.00 1225 ---- ---- ---- ---- 8.40 +.20 8.20 1230 ---- ---- ---- ---- 8.60 +.20 8.40 1240 ---- ---- ---- ---- 9.10 +.30 8.80 1250 ---- ---- ---- ---- 9.50 +.30 9.20 1260 ---- ---- ---- ---- 9.90 +.30 9.60 1270 ---- ---- ---- ---- 10.40 +.30 10.10 1275 ---- ---- ---- ---- 10.60 +.30 10.30 1280 ---- ---- ---- ---- 10.90 +.30 10.60 1290 ---- ---- ---- ---- 11.40 +.40 11.00 1300 ---- ---- ---- ---- 11.90 +.40 11.50 1310 ---- ---- ---- ---- 12.40 +.40 12.00 1315 ---- ---- ---- ---- 12.70 +.40 12.30 1320 ---- ---- ---- ---- 12.90 +.30 12.60 1325 ---- ---- ---- ---- 13.20 +.40 12.80 1330 ---- ---- ---- ---- 13.50 +.40 13.10 1335 ---- ---- ---- ---- 13.80 +.40 13.40 1340 ---- ---- ---- ---- 14.10 +.40 13.70 1345 ---- ---- ---- ---- 14.40 +.40 14.00 1350 ---- ---- ---- ---- 14.70 +.40 14.30 1355 ---- ---- ---- ---- 15.00 +.40 14.60 1360 ---- ---- ---- ---- 15.30 +.40 14.90 1365 ---- ---- ---- ---- 15.60 +.40 15.20 1370 ---- ---- ---- ---- 16.00 +.50 15.50 1375 ---- ---- ---- ---- 16.30 +.50 15.80 1380 ---- ---- ---- ---- 16.60 +.50 16.10 1385 ---- ---- ---- ---- 17.00 +.50 16.50 1390 ---- ---- ---- ---- 17.30 +.50 16.80 1395 ---- ---- ---- ---- 17.70 +.50 17.20 1400 ---- ---- ---- ---- 18.00 +.50 17.50 1405 ---- ---- ---- ---- 18.40 +.60 17.80 1410 ---- ---- ---- ---- 18.70 +.50 18.20 1415 ---- ---- ---- ---- 19.10 +.50 18.60 1420 ---- ---- ---- ---- 19.50 +.60 18.90 1425 ---- ---- ---- ---- 19.90 +.60 19.30 1430 ---- ---- ---- ---- 20.30 +.60 19.70 1435 ---- ---- ---- ---- 20.60 +.50 20.10 1440 ---- ---- ---- ---- 21.00 +.50 20.50 1445 ---- ---- ---- ---- 21.50 +.60 20.90 1450 ---- ---- ---- ---- 21.90 +.60 21.30 1455 ---- ---- ---- ---- 22.30 +.60 21.70 1460 ---- ---- ---- ---- 22.70 +.60 22.10 1465 ---- ---- ---- ---- 23.10 +.60 22.50 1470 ---- ---- ---- ---- 23.60 +.70 22.90 1475 ---- ---- ---- ---- 24.00 +.60 23.40 1480 ---- ---- ---- ---- 24.50 +.70 23.80 1485 ---- ---- ---- ---- 24.90 +.70 24.20 1490 ---- ---- ---- ---- 25.40 +.70 24.70 1495 ---- ---- ---- ---- 25.90 +.80 25.10 1500 ---- ---- ---- ---- 26.30 +.70 25.60 1505 ---- ---- ---- ---- 26.80 +.70 26.10 1510 ---- ---- ---- ---- 27.30 +.80 26.50 1515 ---- ---- ---- ---- 27.80 +.80 27.00 1520 ---- ---- ---- ---- 28.30 +.80 27.50 1525 ---- ---- ---- ---- 28.80 +.80 28.00 1530 ---- ---- ---- ---- 29.30 +.80 28.50 1535 ---- ---- ---- ---- 29.90 +.90 29.00 1540 ---- ---- ---- ---- 30.40 +.90 29.50 1545 ---- ---- ---- ---- 30.90 +.80 30.10 1550 ---- ---- ---- ---- 31.50 +.90 30.60 1555 ---- ---- ---- ---- 32.00 +.90 31.10 1560 ---- ---- ---- ---- 32.60 +.90 31.70 1565 ---- ---- ---- ---- 33.10 +.90 32.20 1570 ---- ---- ---- ---- 33.70 +.90 32.80 1575 ---- ---- ---- ---- 34.30 +1.00 33.30 1580 ---- ---- ---- ---- 34.80 +.90 33.90 1585 ---- ---- ---- ---- 35.40 +.90 34.50 1590 ---- ---- ---- ---- 36.00 +1.00 35.00 1595 ---- ---- ---- ---- 36.60 +1.00 35.60 1600 ---- ---- ---- ---- 37.20 +1.00 36.20 1605 ---- ---- ---- ---- 37.80 +1.00 36.80 1610 ---- ---- ---- ---- 38.50 +1.10 37.40 1615 ---- ---- ---- ---- 39.10 +1.10 38.00 1620 ---- ---- ---- ---- 39.70 +1.10 38.60 1625 ---- ---- ---- ---- 40.40 +1.20 39.20 1630 ---- ---- ---- ---- 41.00 +1.10 39.90 1635 ---- ---- ---- ---- 41.60 +1.10 40.50 1640 ---- ---- ---- ---- 42.30 +1.20 41.10 1645 ---- ---- ---- ---- 43.00 +1.20 41.80 1650 ---- ---- ---- ---- 43.60 +1.20 42.40 1655 ---- ---- ---- ---- 44.30 +1.20 43.10 1660 ---- ---- ---- ---- 45.00 +1.30 43.70 1665 ---- ---- ---- ---- 45.60 +1.20 44.40 1670 ---- ---- ---- ---- 46.30 +1.20 45.10 1675 ---- ---- ---- ---- 47.00 +1.30 45.70 1680 ---- ---- ---- ---- 47.70 +1.30 46.40 1685 ---- ---- ---- ---- 48.40 +1.30 47.10 1690 ---- ---- ---- ---- 49.10 +1.30 47.80 1695 ---- ---- ---- ---- 49.80 +1.30 48.50 1700 ---- ---- ---- ---- 50.60 +1.40 49.20 1705 ---- ---- ---- ---- 51.30 +1.40 49.90 1710 ---- ---- ---- ---- 52.00 +1.40 50.60 1715 ---- ---- ---- ---- 52.70 +1.40 51.30 1720 ---- ---- ---- ---- 53.50 +1.50 52.00 1725 ---- ---- ---- ---- 54.20 +1.50 52.70 1730 ---- ---- ---- ---- 55.00 +1.50 53.50 1735 ---- ---- ---- ---- 55.70 +1.50 54.20 1740 ---- ---- ---- ---- 56.50 +1.60 54.90 1745 ---- ---- ---- ---- 57.30 +1.60 55.70 1750 ---- ---- ---- ---- 58.00 +1.50 56.50 1755 ---- ---- ---- ---- 58.80 +1.60 57.20 1760 ---- ---- ---- ---- 59.60 +1.60 58.00 1765 ---- ---- ---- ---- 60.40 +1.60 58.80 1770 ---- ---- ---- ---- 61.20 +1.60 59.60 1775 ---- ---- ---- ---- 62.10 +1.70 60.40 1780 ---- ---- ---- ---- 62.90 +1.70 61.20 1785 ---- ---- ---- ---- 63.70 +1.70 62.00 1790 ---- ---- ---- ---- 64.60 +1.80 62.80 1795 ---- ---- ---- ---- 65.50 +1.80 63.70 1800 ---- ---- ---- ---- 66.40 +1.80 64.60 1805 ---- ---- ---- ---- 67.30 +1.90 65.40 1810 ---- ---- ---- ---- 68.20 +1.90 66.30 1815 ---- ---- ---- ---- 69.10 +1.90 67.20 1820 ---- ---- ---- ---- 70.10 +1.90 68.20 1825 ---- ---- ---- ---- 71.00 +1.90 69.10 1830 ---- ---- ---- ---- 72.00 +1.90 70.10 1835 ---- ---- ---- ---- 73.00 +2.00 71.00 1840 ---- ---- ---- ---- 74.00 +2.00 72.00 1845 ---- ---- ---- ---- 75.10 +2.00 73.10 1850 ---- ---- ---- ---- 76.20 +2.10 74.10 1855 ---- ---- ---- ---- 77.20 +2.00 75.20 1860 ---- ---- ---- ---- 78.30 +2.10 76.20 1865 ---- ---- ---- ---- 79.50 +2.20 77.30 1870 ---- ---- ---- ---- 80.60 +2.10 78.50 1875 ---- ---- ---- ---- 81.80 +2.20 79.60 1880 ---- ---- ---- ---- 83.00 +2.20 80.80 1885 ---- ---- ---- ---- 84.30 +2.30 82.00 1890 ---- ---- ---- ---- 85.50 +2.30 83.20 1895 ---- ---- ---- ---- 86.80 +2.30 84.50 1900 ---- ---- ---- ---- 88.10 +2.30 85.80 1905 ---- ---- ---- ---- 89.50 +2.40 87.10 1910 ---- ---- ---- ---- 90.90 +2.40 88.50 1915 ---- ---- ---- ---- 92.30 +2.50 89.80 1920 ---- ---- ---- ---- 93.70 +2.40 91.30 1925 ---- ---- ---- ---- 95.20 +2.50 92.70 1930 ---- ---- ---- ---- 96.70 +2.50 94.20 1935 ---- ---- ---- ---- 98.30 +2.60 95.70 1940 ---- ---- ---- ---- 99.80 +2.60 97.20 1945 ---- ---- ---- ---- 101.40 +2.60 98.80 1950 ---- ---- ---- ---- 103.10 +2.70 100.40 1955 ---- ---- ---- ---- 104.80 +2.70 102.10 1960 ---- ---- ---- ---- 106.50 +2.80 103.70 1965 ---- ---- ---- ---- 108.20 +2.80 105.40 1970 ---- ---- ---- ---- 110.00 +2.80 107.20 1975 ---- ---- ---- ---- 111.80 +2.90 108.90 1980 ---- ---- ---- ---- 113.60 +2.80 110.80 1985 ---- ---- ---- ---- 115.50 +2.90 112.60 1990 ---- ---- ---- ---- 117.40 +2.90 114.50 1995 ---- ---- ---- ---- 119.30 +2.90 116.40 2000 ---- ---- ---- ---- 121.30 +3.00 118.30 2005 ---- ---- ---- ---- 123.30 +3.00 120.30 2010 ---- ---- ---- ---- 125.30 +3.00 122.30 2015 ---- ---- ---- ---- 127.40 +3.10 124.30 2020 ---- ---- ---- ---- 129.50 +3.10 126.40 2025 ---- ---- ---- ---- 131.60 +3.10 128.50 2030 ---- ---- ---- ---- 133.80 +3.20 130.60 2035 ---- ---- ---- ---- 136.00 +3.30 132.70 2040 ---- ---- ---- ---- 138.20 +3.30 134.90 2045 ---- ---- ---- ---- 140.50 +3.30 137.20 2050 ---- ---- ---- ---- 142.80 +3.40 139.40 2055 ---- ---- ---- ---- 145.10 +3.40 141.70 2060 ---- ---- ---- ---- 147.50 +3.50 144.00 2065 ---- ---- ---- ---- 149.90 +3.50 146.40 2070 ---- ---- ---- ---- 152.30 +3.50 148.80 2075 ---- ---- ---- ---- 154.70 +3.50 151.20 2080 ---- ---- ---- ---- 157.20 +3.60 153.60 2085 ---- ---- ---- ---- 159.70 +3.60 156.10 2090 ---- ---- ---- ---- 162.30 +3.70 158.60 2095 ---- ---- ---- ---- 164.90 +3.80 161.10 2100 ---- ---- ---- ---- 167.50 +3.80 163.70 2105 ---- ---- ---- ---- 170.10 +3.80 166.30 2110 ---- ---- ---- ---- 172.70 +3.80 168.90 2115 ---- ---- ---- ---- 175.40 +3.80 171.60 2120 ---- ---- ---- ---- 178.10 +3.80 174.30 2125 ---- ---- ---- ---- 180.90 +3.90 177.00 2130 ---- ---- ---- ---- 183.70 +4.00 179.70 2135 ---- ---- ---- ---- 186.50 +4.00 182.50 2140 ---- ---- ---- ---- 189.30 +4.10 185.20 2145 ---- ---- ---- ---- 192.10 +4.00 188.10 2150 ---- ---- ---- ---- 195.00 +4.10 190.90 2155 ---- ---- ---- ---- 197.90 +4.10 193.80 2160 ---- ---- ---- ---- 200.90 +4.20 196.70 2165 ---- ---- ---- ---- 203.80 +4.20 199.60 2170 ---- ---- ---- ---- 206.80 +4.30 202.50 2175 ---- ---- ---- ---- 209.80 +4.30 205.50 2180 ---- ---- ---- ---- 212.80 +4.30 208.50 2185 ---- ---- ---- ---- 215.90 +4.40 211.50 2190 ---- ---- ---- ---- 219.00 +4.40 214.60 2195 ---- ---- ---- ---- 222.10 +4.50 217.60 2200 ---- ---- ---- ---- 225.20 +4.50 220.70 2205 ---- ---- ---- ---- 228.40 +4.60 223.80 2210 ---- ---- ---- ---- 231.50 +4.50 227.00 2215 ---- ---- ---- ---- 234.70 +4.60 230.10 2220 ---- ---- ---- ---- 237.90 +4.60 233.30 2225 ---- ---- ---- ---- 241.20 +4.70 236.50 2230 ---- ---- ---- ---- 244.40 +4.70 239.70 2235 ---- ---- ---- ---- 247.70 +4.70 243.00 2240 ---- ---- ---- ---- 251.00 +4.80 246.20 2245 ---- ---- ---- ---- 254.30 +4.80 249.50 2250 ---- ---- ---- ---- 257.60 +4.80 252.80 2255 ---- ---- ---- ---- 261.00 +4.90 256.10 2260 ---- ---- ---- ---- 264.40 +4.90 259.50 2265 ---- ---- ---- ---- 267.70 +4.90 262.80 2270 ---- ---- ---- ---- 271.10 +4.90 266.20 2275 ---- ---- ---- ---- 274.60 +5.00 269.60 2280 ---- ---- ---- ---- 278.00 +5.00 273.00 2285 ---- ---- ---- ---- 281.50 +5.10 276.40 2290 ---- ---- ---- ---- 284.90 +5.00 279.90 2295 ---- ---- ---- ---- 288.40 +5.10 283.30 2300 ---- ---- ---- ---- 291.90 +5.10 286.80 2305 ---- ---- ---- ---- 295.40 +5.10 290.30 2310 ---- ---- ---- ---- 299.00 +5.20 293.80 2315 ---- ---- ---- ---- 302.50 +5.20 297.30 2320 ---- ---- ---- ---- 306.10 +5.30 300.80 2325 ---- ---- ---- ---- 309.60 +5.20 304.40 2330 ---- ---- ---- ---- 313.20 +5.30 307.90 2335 ---- ---- ---- ---- 316.80 +5.30 311.50 2340 ---- ---- ---- ---- 320.40 +5.30 315.10 2345 ---- ---- ---- ---- 324.10 +5.40 318.70 2350 ---- ---- ---- ---- 327.70 +5.40 322.30 2355 ---- ---- ---- ---- 331.30 +5.40 325.90 2360 ---- ---- ---- ---- 335.00 +5.50 329.50 2365 ---- ---- ---- ---- 338.70 +5.50 333.20 2370 ---- ---- ---- ---- 342.40 +5.60 336.80 2375 ---- ---- ---- ---- 346.10 +5.60 340.50 2380 ---- ---- ---- ---- 349.80 +5.60 344.20 2385 ---- ---- ---- ---- 353.50 +5.60 347.90 2390 ---- ---- ---- ---- 357.30 +5.70 351.60 2395 ---- ---- ---- ---- 361.00 +5.70 355.30 2400 ---- ---- ---- ---- 364.80 +5.70 359.10 2405 ---- ---- ---- ---- 368.50 +5.70 362.80 2410 ---- ---- ---- ---- 372.30 +5.70 366.60 2415 ---- ---- ---- ---- 376.10 +5.80 370.30 2420 ---- ---- ---- ---- 379.90 +5.80 374.10 2425 ---- ---- ---- ---- 383.70 +5.80 377.90 2430 ---- ---- ---- ---- 387.60 +5.90 381.70 2440 ---- ---- ---- ---- 395.30 +6.00 389.30 2450 ---- ---- ---- ---- 403.00 +6.00 397.00 2460 ---- ---- ---- ---- 410.80 +6.10 404.70 2470 ---- ---- ---- ---- 418.60 +6.10 412.50 2475 ---- ---- ---- ---- 422.50 +6.10 416.40 2480 ---- ---- ---- ---- 426.50 +6.20 420.30 2490 ---- ---- ---- ---- 434.30 +6.10 428.20 2500 ---- ---- ---- ---- 442.30 +6.20 436.10 2510 ---- ---- ---- ---- 450.30 +6.30 444.00 2525 ---- ---- ---- ---- 462.30 +6.40 455.90 2550 ---- ---- ---- ---- 482.50 +6.50 476.00 2575 ---- ---- ---- ---- 502.90 +6.50 496.40 2600 ---- ---- ---- ---- 523.60 +6.70 516.90 2625 ---- ---- ---- ---- 544.40 +6.80 537.60 2650 ---- ---- ---- ---- 565.40 +6.90 558.50 2675 ---- ---- ---- ---- 586.60 +7.00 579.60 2700 ---- ---- ---- ---- 608.00 +7.10 600.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.10 +.20 6.90 1100 ---- ---- ---- ---- 7.90 +.10 7.80 1125 ---- ---- ---- ---- 8.90 +.20 8.70 1150 ---- ---- ---- ---- 9.90 +.20 9.70 1175 ---- ---- ---- ---- 11.10 +.30 10.80 1200 ---- ---- ---- ---- 12.30 +.30 12.00 1225 ---- ---- ---- ---- 13.60 +.30 13.30 1250 ---- ---- ---- ---- 15.00 +.30 14.70 1270 ---- ---- ---- ---- 16.20 +.40 15.80 1275 ---- ---- ---- ---- 16.50 +.40 16.10 1280 ---- ---- ---- ---- 16.90 +.40 16.50 1290 ---- ---- ---- ---- 17.50 +.40 17.10 1300 ---- ---- ---- ---- 18.20 +.50 17.70 1310 ---- ---- ---- ---- 18.90 +.50 18.40 1320 ---- ---- ---- ---- 19.60 +.50 19.10 1325 ---- ---- ---- ---- 19.90 +.40 19.50 1330 ---- ---- ---- ---- 20.30 +.50 19.80 1340 ---- ---- ---- ---- 21.10 +.60 20.50 1350 ---- ---- ---- ---- 21.80 +.50 21.30 1360 ---- ---- ---- ---- 22.60 +.50 22.10 1370 ---- ---- ---- ---- 23.40 +.60 22.80 1375 ---- ---- ---- ---- 23.80 +.60 23.20 1380 ---- ---- ---- ---- 24.20 +.50 23.70 1385 ---- ---- ---- ---- 24.70 +.60 24.10 1390 ---- ---- ---- ---- 25.10 +.60 24.50 1395 ---- ---- ---- ---- 25.50 +.60 24.90 1400 ---- ---- ---- ---- 26.00 +.70 25.30 1405 ---- ---- ---- ---- 26.40 +.60 25.80 1410 ---- ---- ---- ---- 26.90 +.70 26.20 1415 ---- ---- ---- ---- 27.30 +.60 26.70 1420 ---- ---- ---- ---- 27.80 +.70 27.10 1425 ---- ---- ---- ---- 28.20 +.60 27.60 1430 ---- ---- ---- ---- 28.70 +.70 28.00 1435 ---- ---- ---- ---- 29.20 +.70 28.50 1440 ---- ---- ---- ---- 29.70 +.70 29.00 1445 ---- ---- ---- ---- 30.20 +.80 29.40 1450 ---- ---- ---- ---- 30.70 +.80 29.90 1455 ---- ---- ---- ---- 31.20 +.80 30.40 1460 ---- ---- ---- ---- 31.70 +.80 30.90 1465 ---- ---- ---- ---- 32.20 +.80 31.40 1470 ---- ---- ---- ---- 32.70 +.80 31.90 1475 ---- ---- ---- ---- 33.20 +.80 32.40 1480 ---- ---- ---- ---- 33.80 +.80 33.00 1485 ---- ---- ---- ---- 34.30 +.80 33.50 1490 ---- ---- ---- ---- 34.90 +.90 34.00 1495 ---- ---- ---- ---- 35.40 +.80 34.60 1500 ---- ---- ---- ---- 36.00 +.90 35.10 1505 ---- ---- ---- ---- 36.50 +.80 35.70 1510 ---- ---- ---- ---- 37.10 +.90 36.20 1515 ---- ---- ---- ---- 37.70 +.90 36.80 1520 ---- ---- ---- ---- 38.30 +1.00 37.30 1525 ---- ---- ---- ---- 38.90 +1.00 37.90 1530 ---- ---- ---- ---- 39.50 +1.00 38.50 1535 ---- ---- ---- ---- 40.10 +1.00 39.10 1540 ---- ---- ---- ---- 40.70 +1.00 39.70 1545 ---- ---- ---- ---- 41.30 +1.00 40.30 1550 ---- ---- ---- ---- 41.90 +1.00 40.90 1555 ---- ---- ---- ---- 42.50 +1.00 41.50 1560 ---- ---- ---- ---- 43.20 +1.00 42.20 1565 ---- ---- ---- ---- 43.80 +1.00 42.80 1570 ---- ---- ---- ---- 44.50 +1.10 43.40 1575 ---- ---- ---- ---- 45.10 +1.00 44.10 1580 ---- ---- ---- ---- 45.80 +1.10 44.70 1585 ---- ---- ---- ---- 46.50 +1.10 45.40 1590 ---- ---- ---- ---- 47.10 +1.10 46.00 1595 ---- ---- ---- ---- 47.80 +1.10 46.70 1600 ---- ---- ---- ---- 48.50 +1.20 47.30 1605 ---- ---- ---- ---- 49.20 +1.20 48.00 1610 ---- ---- ---- ---- 49.90 +1.20 48.70 1615 ---- ---- ---- ---- 50.60 +1.20 49.40 1620 ---- ---- ---- ---- 51.30 +1.20 50.10 1625 ---- ---- ---- ---- 52.00 +1.20 50.80 1630 ---- ---- ---- ---- 52.70 +1.20 51.50 1635 ---- ---- ---- ---- 53.50 +1.30 52.20 1640 ---- ---- ---- ---- 54.20 +1.30 52.90 1645 ---- ---- ---- ---- 54.90 +1.30 53.60 1650 ---- ---- ---- ---- 55.70 +1.30 54.40 1655 ---- ---- ---- ---- 56.40 +1.30 55.10 1660 ---- ---- ---- ---- 57.20 +1.40 55.80 1665 ---- ---- ---- ---- 57.90 +1.30 56.60 1670 ---- ---- ---- ---- 58.70 +1.40 57.30 1675 ---- ---- ---- ---- 59.50 +1.40 58.10 1680 ---- ---- ---- ---- 60.20 +1.40 58.80 1685 ---- ---- ---- ---- 61.00 +1.40 59.60 1690 ---- ---- ---- ---- 61.80 +1.50 60.30 1695 ---- ---- ---- ---- 62.60 +1.50 61.10 1700 ---- ---- ---- ---- 63.40 +1.50 61.90 1705 ---- ---- ---- ---- 64.10 +1.50 62.60 1710 ---- ---- ---- ---- 64.90 +1.50 63.40 1715 ---- ---- ---- ---- 65.70 +1.50 64.20 1720 ---- ---- ---- ---- 66.50 +1.50 65.00 1725 ---- ---- ---- ---- 67.40 +1.60 65.80 1730 ---- ---- ---- ---- 68.20 +1.60 66.60 1735 ---- ---- ---- ---- 69.00 +1.60 67.40 1740 ---- ---- ---- ---- 69.80 +1.60 68.20 1745 ---- ---- ---- ---- 70.60 +1.60 69.00 1750 ---- ---- ---- ---- 71.40 +1.60 69.80 1755 ---- ---- ---- ---- 72.30 +1.70 70.60 1760 ---- ---- ---- ---- 73.10 +1.70 71.40 1765 ---- ---- ---- ---- 74.00 +1.80 72.20 1770 ---- ---- ---- ---- 74.80 +1.80 73.00 1775 ---- ---- ---- ---- 75.70 +1.80 73.90 1780 ---- ---- ---- ---- 76.50 +1.80 74.70 1785 ---- ---- ---- ---- 77.40 +1.80 75.60 1790 ---- ---- ---- ---- 78.30 +1.90 76.40 1795 ---- ---- ---- ---- 79.20 +1.90 77.30 1800 ---- ---- ---- ---- 80.10 +1.90 78.20 1805 ---- ---- ---- ---- 81.00 +1.90 79.10 1810 ---- ---- ---- ---- 81.90 +1.90 80.00 1815 ---- ---- ---- ---- 82.80 +1.90 80.90 1820 ---- ---- ---- ---- 83.80 +2.00 81.80 1825 ---- ---- ---- ---- 84.80 +2.00 82.80 1830 ---- ---- ---- ---- 85.70 +2.00 83.70 1835 ---- ---- ---- ---- 86.70 +2.00 84.70 1840 ---- ---- ---- ---- 87.70 +2.00 85.70 1845 ---- ---- ---- ---- 88.80 +2.10 86.70 1850 ---- ---- ---- ---- 89.80 +2.10 87.70 1855 ---- ---- ---- ---- 90.90 +2.20 88.70 1860 ---- ---- ---- ---- 91.90 +2.10 89.80 1865 ---- ---- ---- ---- 93.00 +2.20 90.80 1870 ---- ---- ---- ---- 94.10 +2.20 91.90 1875 ---- ---- ---- ---- 95.30 +2.30 93.00 1880 ---- ---- ---- ---- 96.40 +2.20 94.20 1885 ---- ---- ---- ---- 97.60 +2.30 95.30 1890 ---- ---- ---- ---- 98.80 +2.30 96.50 1895 ---- ---- ---- ---- 100.10 +2.40 97.70 1900 ---- ---- ---- ---- 101.30 +2.30 99.00 1905 ---- ---- ---- ---- 102.60 +2.40 100.20 1910 ---- ---- ---- ---- 103.90 +2.40 101.50 1915 ---- ---- ---- ---- 105.30 +2.50 102.80 1920 ---- ---- ---- ---- 106.60 +2.40 104.20 1925 ---- ---- ---- ---- 108.00 +2.50 105.50 1930 ---- ---- ---- ---- 109.50 +2.60 106.90 1935 ---- ---- ---- ---- 110.90 +2.50 108.40 1940 ---- ---- ---- ---- 112.40 +2.60 109.80 1945 ---- ---- ---- ---- 114.00 +2.70 111.30 1950 ---- ---- ---- ---- 115.50 +2.60 112.90 1955 ---- ---- ---- ---- 117.10 +2.70 114.40 1960 ---- ---- ---- ---- 118.80 +2.80 116.00 1965 ---- ---- ---- ---- 120.40 +2.70 117.70 1970 ---- ---- ---- ---- 122.10 +2.80 119.30 1975 ---- ---- ---- ---- 123.80 +2.80 121.00 1980 ---- ---- ---- ---- 125.60 +2.80 122.80 1985 ---- ---- ---- ---- 127.40 +2.90 124.50 1990 ---- ---- ---- ---- 129.20 +2.90 126.30 1995 ---- ---- ---- ---- 131.10 +2.90 128.20 2000 ---- ---- ---- ---- 133.00 +3.00 130.00 2005 ---- ---- ---- ---- 134.90 +3.00 131.90 2010 ---- ---- ---- ---- 136.90 +3.10 133.80 2015 ---- ---- ---- ---- 138.90 +3.10 135.80 2020 ---- ---- ---- ---- 140.90 +3.10 137.80 2025 ---- ---- ---- ---- 143.00 +3.20 139.80 2030 ---- ---- ---- ---- 145.00 +3.10 141.90 2035 ---- ---- ---- ---- 147.20 +3.20 144.00 2040 ---- ---- ---- ---- 149.30 +3.20 146.10 2045 ---- ---- ---- ---- 151.50 +3.20 148.30 2050 ---- ---- ---- ---- 153.80 +3.30 150.50 2055 ---- ---- ---- ---- 156.00 +3.30 152.70 2060 ---- ---- ---- ---- 158.30 +3.40 154.90 2065 ---- ---- ---- ---- 160.60 +3.40 157.20 2070 ---- ---- ---- ---- 163.00 +3.40 159.60 2075 ---- ---- ---- ---- 165.40 +3.50 161.90 2080 ---- ---- ---- ---- 167.80 +3.50 164.30 2085 ---- ---- ---- ---- 170.20 +3.50 166.70 2090 ---- ---- ---- ---- 172.70 +3.50 169.20 2095 ---- ---- ---- ---- 175.20 +3.60 171.60 2100 ---- ---- ---- ---- 177.80 +3.70 174.10 2105 ---- ---- ---- ---- 180.30 +3.60 176.70 2110 ---- ---- ---- ---- 182.90 +3.60 179.30 2115 ---- ---- ---- ---- 185.60 +3.70 181.90 2120 ---- ---- ---- ---- 188.20 +3.70 184.50 2125 ---- ---- ---- ---- 190.90 +3.80 187.10 2130 ---- ---- ---- ---- 193.70 +3.90 189.80 2135 ---- ---- ---- ---- 196.40 +3.80 192.60 2140 ---- ---- ---- ---- 199.20 +3.90 195.30 2145 ---- ---- ---- ---- 202.00 +3.90 198.10 2150 ---- ---- ---- ---- 204.80 +3.90 200.90 2155 ---- ---- ---- ---- 207.70 +4.00 203.70 2160 ---- ---- ---- ---- 210.60 +4.00 206.60 2165 ---- ---- ---- ---- 213.50 +4.10 209.40 2170 ---- ---- ---- ---- 216.40 +4.10 212.30 2175 ---- ---- ---- ---- 219.40 +4.10 215.30 2180 ---- ---- ---- ---- 222.40 +4.20 218.20 2185 ---- ---- ---- ---- 225.40 +4.20 221.20 2190 ---- ---- ---- ---- 228.40 +4.20 224.20 2195 ---- ---- ---- ---- 231.50 +4.20 227.30 2200 ---- ---- ---- ---- 234.60 +4.30 230.30 2205 ---- ---- ---- ---- 237.70 +4.30 233.40 2210 ---- ---- ---- ---- 240.80 +4.30 236.50 2215 ---- ---- ---- ---- 244.00 +4.40 239.60 2220 ---- ---- ---- ---- 247.20 +4.40 242.80 2225 ---- ---- ---- ---- 250.30 +4.40 245.90 2230 ---- ---- ---- ---- 253.60 +4.50 249.10 2235 ---- ---- ---- ---- 256.80 +4.50 252.30 2240 ---- ---- ---- ---- 260.10 +4.60 255.50 2245 ---- ---- ---- ---- 263.30 +4.50 258.80 2250 ---- ---- ---- ---- 266.60 +4.60 262.00 2255 ---- ---- ---- ---- 269.90 +4.60 265.30 2260 ---- ---- ---- ---- 273.20 +4.60 268.60 2265 ---- ---- ---- ---- 276.60 +4.70 271.90 2270 ---- ---- ---- ---- 280.00 +4.80 275.20 2275 ---- ---- ---- ---- 283.30 +4.70 278.60 2280 ---- ---- ---- ---- 286.70 +4.80 281.90 2285 ---- ---- ---- ---- 290.10 +4.80 285.30 2290 ---- ---- ---- ---- 293.50 +4.80 288.70 2295 ---- ---- ---- ---- 297.00 +4.90 292.10 2300 ---- ---- ---- ---- 300.40 +4.90 295.50 2305 ---- ---- ---- ---- 303.90 +4.90 299.00 2310 ---- ---- ---- ---- 307.40 +5.00 302.40 2315 ---- ---- ---- ---- 310.80 +4.90 305.90 2320 ---- ---- ---- ---- 314.30 +5.00 309.30 2325 ---- ---- ---- ---- 317.80 +5.00 312.80 2330 ---- ---- ---- ---- 321.40 +5.10 316.30 2335 ---- ---- ---- ---- 324.90 +5.10 319.80 2340 ---- ---- ---- ---- 328.40 +5.10 323.30 2345 ---- ---- ---- ---- 332.00 +5.20 326.80 2350 ---- ---- ---- ---- 335.50 +5.10 330.40 2355 ---- ---- ---- ---- 339.10 +5.20 333.90 2360 ---- ---- ---- ---- 342.70 +5.30 337.40 2365 ---- ---- ---- ---- 346.30 +5.30 341.00 2370 ---- ---- ---- ---- 349.90 +5.30 344.60 2375 ---- ---- ---- ---- 353.50 +5.30 348.20 2380 ---- ---- ---- ---- 357.10 +5.40 351.70 2385 ---- ---- ---- ---- 360.70 +5.40 355.30 2390 ---- ---- ---- ---- 364.30 +5.30 359.00 2395 ---- ---- ---- ---- 368.00 +5.40 362.60 2400 ---- ---- ---- ---- 371.60 +5.40 366.20 2405 ---- ---- ---- ---- 375.30 +5.50 369.80 2410 ---- ---- ---- ---- 379.00 +5.50 373.50 2415 ---- ---- ---- ---- 382.70 +5.60 377.10 2420 ---- ---- ---- ---- 386.40 +5.60 380.80 2425 ---- ---- ---- ---- 390.10 +5.60 384.50 2430 ---- ---- ---- ---- 393.80 +5.60 388.20 2435 ---- ---- ---- ---- 397.50 +5.60 391.90 2440 ---- ---- ---- ---- 401.20 +5.60 395.60 2450 ---- ---- ---- ---- 408.70 +5.70 403.00 2460 ---- ---- ---- ---- 416.20 +5.70 410.50 2470 ---- ---- ---- ---- 423.80 +5.80 418.00 2475 ---- ---- ---- ---- 427.60 +5.80 421.80 2480 ---- ---- ---- ---- 431.40 +5.80 425.60 2490 ---- ---- ---- ---- 439.10 +5.90 433.20 2500 ---- ---- ---- ---- 446.80 +6.00 440.80 2510 ---- ---- ---- ---- 454.50 +6.00 448.50 2520 ---- ---- ---- ---- 462.20 +6.00 456.20 2525 ---- ---- ---- ---- 466.10 +6.00 460.10 2530 ---- ---- ---- ---- 470.00 +6.00 464.00 2540 ---- ---- ---- ---- 477.90 +6.20 471.70 2550 ---- ---- ---- ---- 485.70 +6.10 479.60 2575 ---- ---- ---- ---- 505.50 +6.20 499.30 2600 ---- ---- ---- ---- 525.60 +6.40 519.20 2625 ---- ---- ---- ---- 545.80 +6.50 539.30 2650 ---- ---- ---- ---- 566.20 +6.60 559.60 2675 ---- ---- ---- ---- 586.80 +6.70 580.10 2700 ---- ---- ---- ---- 607.50 +6.70 600.80 2725 ---- ---- ---- ---- 628.50 +6.90 621.60 3500 ---- ---- ---- ---- 1329.90 +8.70 1321.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.50 +.50 27.00 1350 ---- ---- ---- ---- 29.80 +.60 29.20 1375 ---- ---- ---- ---- 32.20 +.70 31.50 1400 ---- ---- ---- ---- 34.70 +.70 34.00 1425 ---- ---- ---- ---- 37.40 +.80 36.60 1450 ---- ---- ---- ---- 40.20 +.80 39.40 1475 ---- ---- ---- ---- 43.20 +.90 42.30 1500 ---- ---- ---- ---- 46.30 +1.00 45.30 1520 ---- ---- ---- ---- 48.90 +1.00 47.90 1525 ---- ---- ---- ---- 49.60 +1.10 48.50 1530 ---- ---- ---- ---- 50.30 +1.10 49.20 1540 ---- ---- ---- ---- 51.60 +1.10 50.50 1550 ---- ---- ---- ---- 53.00 +1.10 51.90 1560 ---- ---- ---- ---- 54.40 +1.10 53.30 1570 ---- ---- ---- ---- 55.90 +1.20 54.70 1575 ---- ---- ---- ---- 56.60 +1.20 55.40 1580 ---- ---- ---- ---- 57.30 +1.20 56.10 1590 ---- ---- ---- ---- 58.80 +1.20 57.60 1600 ---- ---- ---- ---- 60.30 +1.20 59.10 1610 ---- ---- ---- ---- 61.90 +1.30 60.60 1615 ---- ---- ---- ---- 62.70 +1.40 61.30 1620 ---- ---- ---- ---- 63.40 +1.30 62.10 1625 ---- ---- ---- ---- 64.20 +1.30 62.90 1630 ---- ---- ---- ---- 65.00 +1.30 63.70 1635 ---- ---- ---- ---- 65.80 +1.40 64.40 1640 ---- ---- ---- ---- 66.60 +1.40 65.20 1645 ---- ---- ---- ---- 67.40 +1.40 66.00 1650 ---- ---- ---- ---- 68.20 +1.40 66.80 1655 ---- ---- ---- ---- 69.00 +1.40 67.60 1660 ---- ---- ---- ---- 69.90 +1.50 68.40 1665 ---- ---- ---- ---- 70.70 +1.50 69.20 1670 ---- ---- ---- ---- 71.50 +1.50 70.00 1675 ---- ---- ---- ---- 72.40 +1.60 70.80 1680 ---- ---- ---- ---- 73.20 +1.50 71.70 1685 ---- ---- ---- ---- 74.00 +1.50 72.50 1690 ---- ---- ---- ---- 74.90 +1.60 73.30 1695 ---- ---- ---- ---- 75.70 +1.60 74.10 1700 ---- ---- ---- ---- 76.60 +1.60 75.00 1705 ---- ---- ---- ---- 77.40 +1.60 75.80 1710 ---- ---- ---- ---- 78.30 +1.60 76.70 1715 ---- ---- ---- ---- 79.20 +1.70 77.50 1720 ---- ---- ---- ---- 80.00 +1.70 78.30 1725 ---- ---- ---- ---- 80.90 +1.70 79.20 1730 ---- ---- ---- ---- 81.80 +1.80 80.00 1735 ---- ---- ---- ---- 82.60 +1.70 80.90 1740 ---- ---- ---- ---- 83.50 +1.70 81.80 1745 ---- ---- ---- ---- 84.40 +1.80 82.60 1750 ---- ---- ---- ---- 85.30 +1.80 83.50 1755 ---- ---- ---- ---- 86.10 +1.80 84.30 1760 ---- ---- ---- ---- 87.00 +1.80 85.20 1765 ---- ---- ---- ---- 87.90 +1.80 86.10 1770 ---- ---- ---- ---- 88.80 +1.90 86.90 1775 ---- ---- ---- ---- 89.70 +1.90 87.80 1780 ---- ---- ---- ---- 90.60 +1.90 88.70 1785 ---- ---- ---- ---- 91.50 +1.90 89.60 1790 ---- ---- ---- ---- 92.40 +1.90 90.50 1795 ---- ---- ---- ---- 93.30 +1.90 91.40 1800 ---- ---- ---- ---- 94.30 +2.00 92.30 1805 ---- ---- ---- ---- 95.20 +2.00 93.20 1810 ---- ---- ---- ---- 96.10 +2.00 94.10 1815 ---- ---- ---- ---- 97.10 +2.00 95.10 1820 ---- ---- ---- ---- 98.10 +2.10 96.00 1825 ---- ---- ---- ---- 99.00 +2.00 97.00 1830 ---- ---- ---- ---- 100.00 +2.10 97.90 1835 ---- ---- ---- ---- 101.00 +2.10 98.90 1840 ---- ---- ---- ---- 102.00 +2.10 99.90 1845 ---- ---- ---- ---- 103.10 +2.20 100.90 1850 ---- ---- ---- ---- 104.10 +2.20 101.90 1855 ---- ---- ---- ---- 105.20 +2.20 103.00 1860 ---- ---- ---- ---- 106.30 +2.30 104.00 1865 ---- ---- ---- ---- 107.30 +2.20 105.10 1870 ---- ---- ---- ---- 108.50 +2.30 106.20 1875 ---- ---- ---- ---- 109.60 +2.30 107.30 1880 ---- ---- ---- ---- 110.70 +2.30 108.40 1885 ---- ---- ---- ---- 111.90 +2.30 109.60 1890 ---- ---- ---- ---- 113.10 +2.40 110.70 1895 ---- ---- ---- ---- 114.30 +2.40 111.90 1900 ---- ---- ---- ---- 115.60 +2.50 113.10 1905 ---- ---- ---- ---- 116.80 +2.40 114.40 1910 ---- ---- ---- ---- 118.10 +2.40 115.70 1915 ---- ---- ---- ---- 119.40 +2.50 116.90 1920 ---- ---- ---- ---- 120.80 +2.50 118.30 1925 ---- ---- ---- ---- 122.20 +2.60 119.60 1930 ---- ---- ---- ---- 123.60 +2.60 121.00 1935 ---- ---- ---- ---- 125.00 +2.60 122.40 1940 ---- ---- ---- ---- 126.50 +2.70 123.80 1945 ---- ---- ---- ---- 128.00 +2.70 125.30 1950 ---- ---- ---- ---- 129.50 +2.70 126.80 1955 ---- ---- ---- ---- 131.10 +2.80 128.30 1960 ---- ---- ---- ---- 132.70 +2.80 129.90 1965 ---- ---- ---- ---- 134.30 +2.80 131.50 1970 ---- ---- ---- ---- 135.90 +2.70 133.20 1975 ---- ---- ---- ---- 137.60 +2.80 134.80 1980 ---- ---- ---- ---- 139.40 +2.90 136.50 1985 ---- ---- ---- ---- 141.20 +2.90 138.30 1990 ---- ---- ---- ---- 143.00 +3.00 140.00 1995 ---- ---- ---- ---- 144.80 +2.90 141.90 2000 ---- ---- ---- ---- 146.70 +3.00 143.70 2005 ---- ---- ---- ---- 148.60 +3.00 145.60 2010 ---- ---- ---- ---- 150.50 +3.00 147.50 2015 ---- ---- ---- ---- 152.50 +3.10 149.40 2020 ---- ---- ---- ---- 154.50 +3.10 151.40 2025 ---- ---- ---- ---- 156.50 +3.10 153.40 2030 ---- ---- ---- ---- 158.60 +3.20 155.40 2035 ---- ---- ---- ---- 160.70 +3.20 157.50 2040 ---- ---- ---- ---- 162.80 +3.20 159.60 2045 ---- ---- ---- ---- 165.00 +3.20 161.80 2050 ---- ---- ---- ---- 167.20 +3.30 163.90 2055 ---- ---- ---- ---- 169.40 +3.30 166.10 2060 ---- ---- ---- ---- 171.70 +3.30 168.40 2065 ---- ---- ---- ---- 174.00 +3.40 170.60 2070 ---- ---- ---- ---- 176.30 +3.40 172.90 2075 ---- ---- ---- ---- 178.70 +3.40 175.30 2080 ---- ---- ---- ---- 181.10 +3.50 177.60 2085 ---- ---- ---- ---- 183.50 +3.50 180.00 2090 ---- ---- ---- ---- 186.00 +3.50 182.50 2095 ---- ---- ---- ---- 188.40 +3.50 184.90 2100 ---- ---- ---- ---- 191.00 +3.60 187.40 2105 ---- ---- ---- ---- 193.50 +3.60 189.90 2110 ---- ---- ---- ---- 196.10 +3.60 192.50 2115 ---- ---- ---- ---- 198.70 +3.70 195.00 2120 ---- ---- ---- ---- 201.30 +3.60 197.70 2125 ---- ---- ---- ---- 204.00 +3.70 200.30 2130 ---- ---- ---- ---- 206.70 +3.70 203.00 2135 ---- ---- ---- ---- 209.40 +3.80 205.60 2140 ---- ---- ---- ---- 212.20 +3.80 208.40 2145 ---- ---- ---- ---- 215.00 +3.90 211.10 2150 ---- ---- ---- ---- 217.80 +3.90 213.90 2155 ---- ---- ---- ---- 220.60 +3.90 216.70 2160 ---- ---- ---- ---- 223.50 +4.00 219.50 2165 ---- ---- ---- ---- 226.40 +4.00 222.40 2170 ---- ---- ---- ---- 229.30 +4.00 225.30 2175 ---- ---- ---- ---- 232.20 +4.00 228.20 2180 ---- ---- ---- ---- 235.20 +4.10 231.10 2185 ---- ---- ---- ---- 238.20 +4.10 234.10 2190 ---- ---- ---- ---- 241.20 +4.10 237.10 2195 ---- ---- ---- ---- 244.20 +4.10 240.10 2200 ---- ---- ---- ---- 247.30 +4.20 243.10 2205 ---- ---- ---- ---- 250.40 +4.20 246.20 2210 ---- ---- ---- ---- 253.50 +4.20 249.30 2215 ---- ---- ---- ---- 256.60 +4.20 252.40 2220 ---- ---- ---- ---- 259.80 +4.30 255.50 2225 ---- ---- ---- ---- 263.00 +4.30 258.70 2230 ---- ---- ---- ---- 266.20 +4.40 261.80 2235 ---- ---- ---- ---- 269.40 +4.40 265.00 2240 ---- ---- ---- ---- 272.70 +4.50 268.20 2245 ---- ---- ---- ---- 275.90 +4.40 271.50 2250 ---- ---- ---- ---- 279.20 +4.50 274.70 2255 ---- ---- ---- ---- 282.50 +4.50 278.00 2260 ---- ---- ---- ---- 285.80 +4.50 281.30 2265 ---- ---- ---- ---- 289.20 +4.60 284.60 2270 ---- ---- ---- ---- 292.50 +4.50 288.00 2275 ---- ---- ---- ---- 295.90 +4.60 291.30 2280 ---- ---- ---- ---- 299.30 +4.60 294.70 2285 ---- ---- ---- ---- 302.70 +4.60 298.10 2290 ---- ---- ---- ---- 306.20 +4.70 301.50 2295 ---- ---- ---- ---- 309.60 +4.70 304.90 2300 ---- ---- ---- ---- 313.10 +4.70 308.40 2305 ---- ---- ---- ---- 316.60 +4.80 311.80 2310 ---- ---- ---- ---- 320.10 +4.80 315.30 2315 ---- ---- ---- ---- 323.60 +4.80 318.80 2320 ---- ---- ---- ---- 327.10 +4.80 322.30 2325 ---- ---- ---- ---- 330.70 +4.90 325.80 2330 ---- ---- ---- ---- 334.20 +4.90 329.30 2335 ---- ---- ---- ---- 337.80 +4.90 332.90 2340 ---- ---- ---- ---- 341.40 +5.00 336.40 2345 ---- ---- ---- ---- 345.00 +5.00 340.00 2350 ---- ---- ---- ---- 348.60 +5.00 343.60 2355 ---- ---- ---- ---- 352.20 +5.10 347.10 2360 ---- ---- ---- ---- 355.80 +5.00 350.80 2365 ---- ---- ---- ---- 359.40 +5.00 354.40 2370 ---- ---- ---- ---- 363.10 +5.10 358.00 2375 ---- ---- ---- ---- 366.80 +5.20 361.60 2380 ---- ---- ---- ---- 370.40 +5.10 365.30 2385 ---- ---- ---- ---- 374.10 +5.20 368.90 2390 ---- ---- ---- ---- 377.80 +5.20 372.60 2395 ---- ---- ---- ---- 381.50 +5.20 376.30 2400 ---- ---- ---- ---- 385.20 +5.20 380.00 2405 ---- ---- ---- ---- 389.00 +5.30 383.70 2410 ---- ---- ---- ---- 392.70 +5.30 387.40 2415 ---- ---- ---- ---- 396.50 +5.40 391.10 2420 ---- ---- ---- ---- 400.20 +5.30 394.90 2425 ---- ---- ---- ---- 404.00 +5.40 398.60 2430 ---- ---- ---- ---- 407.80 +5.40 402.40 2435 ---- ---- ---- ---- 411.60 +5.40 406.20 2440 ---- ---- ---- ---- 415.40 +5.50 409.90 2445 ---- ---- ---- ---- 419.20 +5.50 413.70 2450 ---- ---- ---- ---- 423.00 +5.50 417.50 2455 ---- ---- ---- ---- 426.80 +5.50 421.30 2460 ---- ---- ---- ---- 430.70 +5.50 425.20 2470 ---- ---- ---- ---- 438.40 +5.60 432.80 2475 ---- ---- ---- ---- 442.30 +5.60 436.70 2480 ---- ---- ---- ---- 446.10 +5.60 440.50 2490 ---- ---- ---- ---- 453.90 +5.60 448.30 2500 ---- ---- ---- ---- 461.80 +5.70 456.10 2510 ---- ---- ---- ---- 469.60 +5.70 463.90 2520 ---- ---- ---- ---- 477.50 +5.80 471.70 2525 ---- ---- ---- ---- 481.50 +5.80 475.70 2530 ---- ---- ---- ---- 485.40 +5.80 479.60 2540 ---- ---- ---- ---- 493.40 +5.90 487.50 2550 ---- ---- ---- ---- 501.40 +5.90 495.50 2575 ---- ---- ---- ---- 521.50 +6.00 515.50 2600 ---- ---- ---- ---- 541.80 +6.10 535.70 2625 ---- ---- ---- ---- 562.40 +6.20 556.20 2650 ---- ---- ---- ---- 583.00 +6.20 576.80 2675 ---- ---- ---- ---- 603.90 +6.40 597.50 2700 ---- ---- ---- ---- 624.90 +6.40 618.50 2725 ---- ---- ---- ---- 646.10 +6.60 639.50 2750 ---- ---- ---- ---- 667.40 +6.60 660.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 45.30 +.80 44.50 1375 ---- ---- ---- ---- 47.80 +.80 47.00 1400 ---- ---- ---- ---- 50.40 +.80 49.60 1425 ---- ---- ---- ---- 53.10 +.90 52.20 1450 ---- ---- ---- ---- 56.00 +1.00 55.00 1475 ---- ---- ---- ---- 58.80 +1.00 57.80 1500 ---- ---- ---- ---- 61.80 +1.10 60.70 1525 ---- ---- ---- ---- 64.90 +1.10 63.80 1530 ---- ---- ---- ---- 65.60 +1.20 64.40 1540 ---- ---- ---- ---- 66.80 +1.20 65.60 1550 ---- ---- ---- ---- 68.10 +1.20 66.90 1560 ---- ---- ---- ---- 69.40 +1.20 68.20 1570 ---- ---- ---- ---- 70.80 +1.30 69.50 1575 ---- ---- ---- ---- 71.40 +1.30 70.10 1580 ---- ---- ---- ---- 72.10 +1.30 70.80 1590 ---- ---- ---- ---- 73.50 +1.40 72.10 1600 ---- ---- ---- ---- 74.80 +1.30 73.50 1610 ---- ---- ---- ---- 76.20 +1.40 74.80 1620 ---- ---- ---- ---- 77.60 +1.40 76.20 1625 ---- ---- ---- ---- 78.40 +1.50 76.90 1630 ---- ---- ---- ---- 79.10 +1.50 77.60 1635 ---- ---- ---- ---- 79.80 +1.50 78.30 1640 ---- ---- ---- ---- 80.50 +1.50 79.00 1645 ---- ---- ---- ---- 81.30 +1.50 79.80 1650 ---- ---- ---- ---- 82.00 +1.50 80.50 1655 ---- ---- ---- ---- 82.70 +1.50 81.20 1660 ---- ---- ---- ---- 83.50 +1.60 81.90 1665 ---- ---- ---- ---- 84.20 +1.50 82.70 1670 ---- ---- ---- ---- 85.00 +1.60 83.40 1675 ---- ---- ---- ---- 85.70 +1.50 84.20 1680 ---- ---- ---- ---- 86.50 +1.60 84.90 1685 ---- ---- ---- ---- 87.30 +1.60 85.70 1690 ---- ---- ---- ---- 88.10 +1.70 86.40 1695 ---- ---- ---- ---- 88.80 +1.60 87.20 1700 ---- ---- ---- ---- 89.60 +1.60 88.00 1705 ---- ---- ---- ---- 90.40 +1.70 88.70 1710 ---- ---- ---- ---- 91.20 +1.70 89.50 1715 ---- ---- ---- ---- 92.00 +1.70 90.30 1720 ---- ---- ---- ---- 92.80 +1.70 91.10 1725 ---- ---- ---- ---- 93.60 +1.70 91.90 1730 ---- ---- ---- ---- 94.40 +1.70 92.70 1735 ---- ---- ---- ---- 95.30 +1.80 93.50 1740 ---- ---- ---- ---- 96.10 +1.80 94.30 1745 ---- ---- ---- ---- 96.90 +1.80 95.10 1750 ---- ---- ---- ---- 97.80 +1.90 95.90 1755 ---- ---- ---- ---- 98.60 +1.80 96.80 1760 ---- ---- ---- ---- 99.50 +1.90 97.60 1765 ---- ---- ---- ---- 100.30 +1.90 98.40 1770 ---- ---- ---- ---- 101.20 +1.90 99.30 1775 ---- ---- ---- ---- 102.00 +1.90 100.10 1780 ---- ---- ---- ---- 102.90 +1.90 101.00 1785 ---- ---- ---- ---- 103.80 +1.90 101.90 1790 ---- ---- ---- ---- 104.70 +2.00 102.70 1795 ---- ---- ---- ---- 105.60 +2.00 103.60 1800 ---- ---- ---- ---- 106.50 +2.00 104.50 1805 ---- ---- ---- ---- 107.40 +2.00 105.40 1810 ---- ---- ---- ---- 108.30 +2.00 106.30 1815 ---- ---- ---- ---- 109.20 +2.00 107.20 1820 ---- ---- ---- ---- 110.20 +2.10 108.10 1825 ---- ---- ---- ---- 111.10 +2.10 109.00 1830 ---- ---- ---- ---- 112.10 +2.10 110.00 1835 ---- ---- ---- ---- 113.10 +2.20 110.90 1840 ---- ---- ---- ---- 114.10 +2.20 111.90 1845 ---- ---- ---- ---- 115.10 +2.20 112.90 1850 ---- ---- ---- ---- 116.10 +2.20 113.90 1855 ---- ---- ---- ---- 117.10 +2.20 114.90 1860 ---- ---- ---- ---- 118.20 +2.30 115.90 1865 ---- ---- ---- ---- 119.20 +2.20 117.00 1870 ---- ---- ---- ---- 120.30 +2.30 118.00 1875 ---- ---- ---- ---- 121.40 +2.30 119.10 1880 ---- ---- ---- ---- 122.50 +2.30 120.20 1885 ---- ---- ---- ---- 123.60 +2.30 121.30 1890 ---- ---- ---- ---- 124.80 +2.40 122.40 1895 ---- ---- ---- ---- 126.00 +2.40 123.60 1900 ---- ---- ---- ---- 127.20 +2.40 124.80 1905 ---- ---- ---- ---- 128.40 +2.40 126.00 1910 ---- ---- ---- ---- 129.60 +2.40 127.20 1915 ---- ---- ---- ---- 130.90 +2.50 128.40 1920 ---- ---- ---- ---- 132.20 +2.50 129.70 1925 ---- ---- ---- ---- 133.50 +2.50 131.00 1930 ---- ---- ---- ---- 134.80 +2.50 132.30 1935 ---- ---- ---- ---- 136.20 +2.60 133.60 1940 ---- ---- ---- ---- 137.60 +2.60 135.00 1945 ---- ---- ---- ---- 139.00 +2.60 136.40 1950 ---- ---- ---- ---- 140.40 +2.60 137.80 1955 ---- ---- ---- ---- 141.90 +2.70 139.20 1960 ---- ---- ---- ---- 143.40 +2.70 140.70 1965 ---- ---- ---- ---- 144.90 +2.70 142.20 1970 ---- ---- ---- ---- 146.50 +2.80 143.70 1975 ---- ---- ---- ---- 148.10 +2.80 145.30 1980 ---- ---- ---- ---- 149.70 +2.80 146.90 1985 ---- ---- ---- ---- 151.40 +2.80 148.60 1990 ---- ---- ---- ---- 153.10 +2.90 150.20 1995 ---- ---- ---- ---- 154.80 +2.90 151.90 2000 ---- ---- ---- ---- 156.60 +2.90 153.70 2005 ---- ---- ---- ---- 158.40 +2.90 155.50 2010 ---- ---- ---- ---- 160.20 +2.90 157.30 2015 ---- ---- ---- ---- 162.10 +3.00 159.10 2020 ---- ---- ---- ---- 164.00 +3.00 161.00 2025 ---- ---- ---- ---- 165.90 +3.00 162.90 2030 ---- ---- ---- ---- 167.90 +3.10 164.80 2035 ---- ---- ---- ---- 169.80 +3.00 166.80 2040 ---- ---- ---- ---- 171.90 +3.10 168.80 2045 ---- ---- ---- ---- 173.90 +3.10 170.80 2050 ---- ---- ---- ---- 176.00 +3.10 172.90 2055 ---- ---- ---- ---- 178.20 +3.20 175.00 2060 ---- ---- ---- ---- 180.30 +3.20 177.10 2065 ---- ---- ---- ---- 182.50 +3.20 179.30 2070 ---- ---- ---- ---- 184.70 +3.20 181.50 2075 ---- ---- ---- ---- 187.00 +3.30 183.70 2080 ---- ---- ---- ---- 189.30 +3.30 186.00 2085 ---- ---- ---- ---- 191.60 +3.30 188.30 2090 ---- ---- ---- ---- 194.00 +3.40 190.60 2095 ---- ---- ---- ---- 196.40 +3.50 192.90 2100 ---- ---- ---- ---- 198.80 +3.50 195.30 2105 ---- ---- ---- ---- 201.20 +3.40 197.80 2110 ---- ---- ---- ---- 203.70 +3.50 200.20 2115 ---- ---- ---- ---- 206.20 +3.50 202.70 2120 ---- ---- ---- ---- 208.80 +3.60 205.20 2125 ---- ---- ---- ---- 211.40 +3.60 207.80 2130 ---- ---- ---- ---- 214.00 +3.60 210.40 2135 ---- ---- ---- ---- 216.60 +3.60 213.00 2140 ---- ---- ---- ---- 219.30 +3.70 215.60 2145 ---- ---- ---- ---- 222.00 +3.70 218.30 2150 ---- ---- ---- ---- 224.70 +3.70 221.00 2155 ---- ---- ---- ---- 227.50 +3.80 223.70 2160 ---- ---- ---- ---- 230.30 +3.80 226.50 2165 ---- ---- ---- ---- 233.10 +3.80 229.30 2170 ---- ---- ---- ---- 236.00 +3.90 232.10 2175 ---- ---- ---- ---- 238.80 +3.80 235.00 2180 ---- ---- ---- ---- 241.80 +3.90 237.90 2185 ---- ---- ---- ---- 244.70 +3.90 240.80 2190 ---- ---- ---- ---- 247.70 +4.00 243.70 2195 ---- ---- ---- ---- 250.60 +3.90 246.70 2200 ---- ---- ---- ---- 253.70 +4.10 249.60 2205 ---- ---- ---- ---- 256.70 +4.00 252.70 2210 ---- ---- ---- ---- 259.80 +4.10 255.70 2215 ---- ---- ---- ---- 262.90 +4.10 258.80 2220 ---- ---- ---- ---- 266.00 +4.10 261.90 2225 ---- ---- ---- ---- 269.10 +4.10 265.00 2230 ---- ---- ---- ---- 272.30 +4.20 268.10 2235 ---- ---- ---- ---- 275.50 +4.20 271.30 2240 ---- ---- ---- ---- 278.70 +4.30 274.40 2245 ---- ---- ---- ---- 281.90 +4.30 277.60 2250 ---- ---- ---- ---- 285.10 +4.20 280.90 2255 ---- ---- ---- ---- 288.40 +4.30 284.10 2260 ---- ---- ---- ---- 291.70 +4.30 287.40 2265 ---- ---- ---- ---- 295.00 +4.30 290.70 2270 ---- ---- ---- ---- 298.30 +4.30 294.00 2275 ---- ---- ---- ---- 301.70 +4.40 297.30 2280 ---- ---- ---- ---- 305.10 +4.50 300.60 2285 ---- ---- ---- ---- 308.40 +4.40 304.00 2290 ---- ---- ---- ---- 311.80 +4.40 307.40 2295 ---- ---- ---- ---- 315.30 +4.60 310.70 2300 ---- ---- ---- ---- 318.70 +4.50 314.20 2305 ---- ---- ---- ---- 322.10 +4.50 317.60 2310 ---- ---- ---- ---- 325.60 +4.60 321.00 2315 ---- ---- ---- ---- 329.10 +4.60 324.50 2320 ---- ---- ---- ---- 332.60 +4.70 327.90 2325 ---- ---- ---- ---- 336.10 +4.70 331.40 2330 ---- ---- ---- ---- 339.60 +4.70 334.90 2335 ---- ---- ---- ---- 343.10 +4.70 338.40 2340 ---- ---- ---- ---- 346.60 +4.70 341.90 2345 ---- ---- ---- ---- 350.20 +4.80 345.40 2350 ---- ---- ---- ---- 353.80 +4.80 349.00 2355 ---- ---- ---- ---- 357.30 +4.80 352.50 2360 ---- ---- ---- ---- 360.90 +4.80 356.10 2365 ---- ---- ---- ---- 364.50 +4.90 359.60 2370 ---- ---- ---- ---- 368.10 +4.90 363.20 2375 ---- ---- ---- ---- 371.70 +4.90 366.80 2380 ---- ---- ---- ---- 375.30 +4.90 370.40 2385 ---- ---- ---- ---- 378.90 +4.90 374.00 2390 ---- ---- ---- ---- 382.50 +4.90 377.60 2395 ---- ---- ---- ---- 386.20 +5.00 381.20 2400 ---- ---- ---- ---- 389.80 +5.00 384.80 2405 ---- ---- ---- ---- 393.50 +5.10 388.40 2410 ---- ---- ---- ---- 397.10 +5.00 392.10 2415 ---- ---- ---- ---- 400.80 +5.10 395.70 2420 ---- ---- ---- ---- 404.50 +5.10 399.40 2425 ---- ---- ---- ---- 408.10 +5.10 403.00 2430 ---- ---- ---- ---- 411.80 +5.10 406.70 2435 ---- ---- ---- ---- 415.50 +5.20 410.30 2440 ---- ---- ---- ---- 419.20 +5.20 414.00 2445 ---- ---- ---- ---- 422.90 +5.20 417.70 2450 ---- ---- ---- ---- 426.70 +5.30 421.40 2455 ---- ---- ---- ---- 430.40 +5.30 425.10 2460 ---- ---- ---- ---- 434.10 +5.30 428.80 2465 ---- ---- ---- ---- 437.90 +5.30 432.60 2470 ---- ---- ---- ---- 441.60 +5.30 436.30 2475 ---- ---- ---- ---- 445.40 +5.40 440.00 2480 ---- ---- ---- ---- 449.10 +5.30 443.80 2490 ---- ---- ---- ---- 456.70 +5.40 451.30 2500 ---- ---- ---- ---- 464.30 +5.50 458.80 2510 ---- ---- ---- ---- 471.90 +5.50 466.40 2520 ---- ---- ---- ---- 479.60 +5.60 474.00 2525 ---- ---- ---- ---- 483.40 +5.60 477.80 2530 ---- ---- ---- ---- 487.30 +5.60 481.70 2540 ---- ---- ---- ---- 495.00 +5.60 489.40 2550 ---- ---- ---- ---- 502.70 +5.60 497.10 2560 ---- ---- ---- ---- 510.50 +5.70 504.80 2570 ---- ---- ---- ---- 518.30 +5.70 512.60 2575 ---- ---- ---- ---- 522.30 +5.80 516.50 2580 ---- ---- ---- ---- 526.20 +5.80 520.40 2600 ---- ---- ---- ---- 542.00 +5.80 536.20 2625 ---- ---- ---- ---- 561.90 +5.90 556.00 2650 ---- ---- ---- ---- 582.00 +6.00 576.00 2675 ---- ---- ---- ---- 602.30 +6.10 596.20 2700 ---- ---- ---- ---- 622.80 +6.30 616.50 2725 ---- ---- ---- ---- 643.40 +6.30 637.10 2750 ---- ---- ---- ---- 664.10 +6.40 657.70 2775 ---- ---- ---- ---- 685.00 +6.40 678.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 46.00 +.80 45.20 1375 ---- ---- ---- ---- 49.00 +.90 48.10 1400 ---- ---- ---- ---- 52.10 +.90 51.20 1425 ---- ---- ---- ---- 55.40 +1.00 54.40 1450 ---- ---- ---- ---- 58.80 +1.00 57.80 1475 ---- ---- ---- ---- 62.30 +1.10 61.20 1500 ---- ---- ---- ---- 66.00 +1.20 64.80 1525 ---- ---- ---- ---- 69.80 +1.20 68.60 1550 ---- ---- ---- ---- 73.70 +1.20 72.50 1560 ---- ---- ---- ---- 75.30 +1.20 74.10 1570 ---- ---- ---- ---- 77.00 +1.30 75.70 1575 ---- ---- ---- ---- 77.80 +1.30 76.50 1580 ---- ---- ---- ---- 78.70 +1.40 77.30 1590 ---- ---- ---- ---- 80.30 +1.30 79.00 1600 ---- ---- ---- ---- 82.10 +1.40 80.70 1610 ---- ---- ---- ---- 83.80 +1.40 82.40 1620 ---- ---- ---- ---- 85.50 +1.40 84.10 1625 ---- ---- ---- ---- 86.40 +1.40 85.00 1630 ---- ---- ---- ---- 87.30 +1.50 85.80 1640 ---- ---- ---- ---- 89.10 +1.50 87.60 1650 ---- ---- ---- ---- 90.90 +1.50 89.40 1655 ---- ---- ---- ---- 91.80 +1.50 90.30 1660 ---- ---- ---- ---- 92.80 +1.60 91.20 1665 ---- ---- ---- ---- 93.70 +1.60 92.10 1670 ---- ---- ---- ---- 94.60 +1.60 93.00 1675 ---- ---- ---- ---- 95.50 +1.60 93.90 1680 ---- ---- ---- ---- 96.50 +1.70 94.80 1685 ---- ---- ---- ---- 97.40 +1.70 95.70 1690 ---- ---- ---- ---- 98.30 +1.60 96.70 1695 ---- ---- ---- ---- 99.30 +1.70 97.60 1700 ---- ---- ---- ---- 100.20 +1.70 98.50 1705 ---- ---- ---- ---- 101.20 +1.80 99.40 1710 ---- ---- ---- ---- 102.10 +1.70 100.40 1715 ---- ---- ---- ---- 103.10 +1.80 101.30 1720 ---- ---- ---- ---- 104.00 +1.70 102.30 1725 ---- ---- ---- ---- 105.00 +1.80 103.20 1730 ---- ---- ---- ---- 105.90 +1.80 104.10 1735 ---- ---- ---- ---- 106.90 +1.80 105.10 1740 ---- ---- ---- ---- 107.80 +1.80 106.00 1745 ---- ---- ---- ---- 108.80 +1.80 107.00 1750 ---- ---- ---- ---- 109.80 +1.90 107.90 1755 ---- ---- ---- ---- 110.70 +1.80 108.90 1760 ---- ---- ---- ---- 111.70 +1.90 109.80 1765 ---- ---- ---- ---- 112.70 +1.90 110.80 1770 ---- ---- ---- ---- 113.60 +1.90 111.70 1775 ---- ---- ---- ---- 114.60 +2.00 112.60 1780 ---- ---- ---- ---- 115.60 +2.00 113.60 1785 ---- ---- ---- ---- 116.50 +2.00 114.50 1790 ---- ---- ---- ---- 117.50 +2.00 115.50 1795 ---- ---- ---- ---- 118.50 +2.10 116.40 1800 ---- ---- ---- ---- 119.40 +2.00 117.40 1805 ---- ---- ---- ---- 120.40 +2.10 118.30 1810 ---- ---- ---- ---- 121.40 +2.10 119.30 1815 ---- ---- ---- ---- 122.30 +2.10 120.20 1820 ---- ---- ---- ---- 123.30 +2.10 121.20 1825 ---- ---- ---- ---- 124.30 +2.10 122.20 1830 ---- ---- ---- ---- 125.30 +2.20 123.10 1835 ---- ---- ---- ---- 126.30 +2.20 124.10 1840 ---- ---- ---- ---- 127.30 +2.20 125.10 1845 ---- ---- ---- ---- 128.30 +2.20 126.10 1850 ---- ---- ---- ---- 129.30 +2.20 127.10 1855 ---- ---- ---- ---- 130.30 +2.20 128.10 1860 ---- ---- ---- ---- 131.30 +2.20 129.10 1865 ---- ---- ---- ---- 132.40 +2.30 130.10 1870 ---- ---- ---- ---- 133.40 +2.20 131.20 1875 ---- ---- ---- ---- 134.50 +2.30 132.20 1880 ---- ---- ---- ---- 135.60 +2.30 133.30 1885 ---- ---- ---- ---- 136.70 +2.40 134.30 1890 ---- ---- ---- ---- 137.80 +2.40 135.40 1895 ---- ---- ---- ---- 138.90 +2.40 136.50 1900 ---- ---- ---- ---- 140.10 +2.40 137.70 1905 ---- ---- ---- ---- 141.20 +2.40 138.80 1910 ---- ---- ---- ---- 142.40 +2.40 140.00 1915 ---- ---- ---- ---- 143.60 +2.50 141.10 1920 ---- ---- ---- ---- 144.80 +2.50 142.30 1925 ---- ---- ---- ---- 146.10 +2.60 143.50 1930 ---- ---- ---- ---- 147.30 +2.50 144.80 1935 ---- ---- ---- ---- 148.60 +2.50 146.10 1940 ---- ---- ---- ---- 149.90 +2.60 147.30 1945 ---- ---- ---- ---- 151.30 +2.60 148.70 1950 ---- ---- ---- ---- 152.60 +2.60 150.00 1955 ---- ---- ---- ---- 154.00 +2.60 151.40 1960 ---- ---- ---- ---- 155.50 +2.70 152.80 1965 ---- ---- ---- ---- 156.90 +2.70 154.20 1970 ---- ---- ---- ---- 158.40 +2.70 155.70 1975 ---- ---- ---- ---- 159.90 +2.70 157.20 1980 ---- ---- ---- ---- 161.50 +2.80 158.70 1985 ---- ---- ---- ---- 163.00 +2.80 160.20 1990 ---- ---- ---- ---- 164.70 +2.90 161.80 1995 ---- ---- ---- ---- 166.30 +2.80 163.50 2000 ---- ---- ---- ---- 168.00 +2.90 165.10 2005 ---- ---- ---- ---- 169.70 +2.90 166.80 2010 ---- ---- ---- ---- 171.50 +2.90 168.60 2015 ---- ---- ---- ---- 173.30 +3.00 170.30 2020 ---- ---- ---- ---- 175.10 +2.90 172.20 2025 ---- ---- ---- ---- 177.00 +3.00 174.00 2030 ---- ---- ---- ---- 178.90 +3.00 175.90 2035 ---- ---- ---- ---- 180.80 +3.00 177.80 2040 ---- ---- ---- ---- 182.80 +3.10 179.70 2045 ---- ---- ---- ---- 184.80 +3.10 181.70 2050 ---- ---- ---- ---- 186.90 +3.20 183.70 2055 ---- ---- ---- ---- 188.90 +3.10 185.80 2060 ---- ---- ---- ---- 191.00 +3.10 187.90 2065 ---- ---- ---- ---- 193.20 +3.20 190.00 2070 ---- ---- ---- ---- 195.40 +3.20 192.20 2075 ---- ---- ---- ---- 197.60 +3.30 194.30 2080 ---- ---- ---- ---- 199.80 +3.20 196.60 2085 ---- ---- ---- ---- 202.10 +3.30 198.80 2090 ---- ---- ---- ---- 204.40 +3.30 201.10 2095 ---- ---- ---- ---- 206.80 +3.40 203.40 2100 ---- ---- ---- ---- 209.20 +3.40 205.80 2105 ---- ---- ---- ---- 211.60 +3.40 208.20 2110 ---- ---- ---- ---- 214.00 +3.40 210.60 2115 ---- ---- ---- ---- 216.50 +3.40 213.10 2120 ---- ---- ---- ---- 219.00 +3.50 215.50 2125 ---- ---- ---- ---- 221.60 +3.50 218.10 2130 ---- ---- ---- ---- 224.10 +3.50 220.60 2135 ---- ---- ---- ---- 226.70 +3.50 223.20 2140 ---- ---- ---- ---- 229.40 +3.60 225.80 2145 ---- ---- ---- ---- 232.00 +3.60 228.40 2150 ---- ---- ---- ---- 234.70 +3.60 231.10 2155 ---- ---- ---- ---- 237.50 +3.70 233.80 2160 ---- ---- ---- ---- 240.20 +3.70 236.50 2165 ---- ---- ---- ---- 243.00 +3.70 239.30 2170 ---- ---- ---- ---- 245.80 +3.70 242.10 2175 ---- ---- ---- ---- 248.70 +3.80 244.90 2180 ---- ---- ---- ---- 251.50 +3.80 247.70 2185 ---- ---- ---- ---- 254.40 +3.80 250.60 2190 ---- ---- ---- ---- 257.30 +3.80 253.50 2195 ---- ---- ---- ---- 260.30 +3.90 256.40 2200 ---- ---- ---- ---- 263.30 +3.90 259.40 2205 ---- ---- ---- ---- 266.30 +4.00 262.30 2210 ---- ---- ---- ---- 269.30 +4.00 265.30 2215 ---- ---- ---- ---- 272.30 +3.90 268.40 2220 ---- ---- ---- ---- 275.40 +4.00 271.40 2225 ---- ---- ---- ---- 278.50 +4.00 274.50 2230 ---- ---- ---- ---- 281.70 +4.10 277.60 2235 ---- ---- ---- ---- 284.80 +4.10 280.70 2240 ---- ---- ---- ---- 288.00 +4.10 283.90 2245 ---- ---- ---- ---- 291.20 +4.10 287.10 2250 ---- ---- ---- ---- 294.40 +4.10 290.30 2255 ---- ---- ---- ---- 297.70 +4.20 293.50 2260 ---- ---- ---- ---- 300.90 +4.20 296.70 2265 ---- ---- ---- ---- 304.20 +4.20 300.00 2270 ---- ---- ---- ---- 307.50 +4.20 303.30 2275 ---- ---- ---- ---- 310.80 +4.20 306.60 2280 ---- ---- ---- ---- 314.20 +4.30 309.90 2285 ---- ---- ---- ---- 317.60 +4.40 313.20 2290 ---- ---- ---- ---- 320.90 +4.30 316.60 2295 ---- ---- ---- ---- 324.40 +4.40 320.00 2300 ---- ---- ---- ---- 327.80 +4.40 323.40 2305 ---- ---- ---- ---- 331.20 +4.40 326.80 2310 ---- ---- ---- ---- 334.70 +4.50 330.20 2315 ---- ---- ---- ---- 338.20 +4.50 333.70 2320 ---- ---- ---- ---- 341.70 +4.50 337.20 2325 ---- ---- ---- ---- 345.20 +4.50 340.70 2330 ---- ---- ---- ---- 348.70 +4.50 344.20 2335 ---- ---- ---- ---- 352.20 +4.50 347.70 2340 ---- ---- ---- ---- 355.80 +4.60 351.20 2345 ---- ---- ---- ---- 359.40 +4.60 354.80 2350 ---- ---- ---- ---- 363.00 +4.70 358.30 2355 ---- ---- ---- ---- 366.60 +4.70 361.90 2360 ---- ---- ---- ---- 370.20 +4.70 365.50 2365 ---- ---- ---- ---- 373.80 +4.70 369.10 2370 ---- ---- ---- ---- 377.40 +4.70 372.70 2375 ---- ---- ---- ---- 381.10 +4.70 376.40 2380 ---- ---- ---- ---- 384.80 +4.80 380.00 2385 ---- ---- ---- ---- 388.40 +4.80 383.60 2390 ---- ---- ---- ---- 392.10 +4.80 387.30 2395 ---- ---- ---- ---- 395.80 +4.80 391.00 2400 ---- ---- ---- ---- 399.50 +4.80 394.70 2405 ---- ---- ---- ---- 403.20 +4.80 398.40 2410 ---- ---- ---- ---- 407.00 +4.90 402.10 2415 ---- ---- ---- ---- 410.70 +4.90 405.80 2420 ---- ---- ---- ---- 414.40 +4.90 409.50 2425 ---- ---- ---- ---- 418.20 +5.00 413.20 2430 ---- ---- ---- ---- 422.00 +5.00 417.00 2435 ---- ---- ---- ---- 425.70 +5.00 420.70 2440 ---- ---- ---- ---- 429.50 +5.00 424.50 2445 ---- ---- ---- ---- 433.30 +5.00 428.30 2450 ---- ---- ---- ---- 437.10 +5.00 432.10 2455 ---- ---- ---- ---- 440.90 +5.00 435.90 2460 ---- ---- ---- ---- 444.80 +5.10 439.70 2465 ---- ---- ---- ---- 448.60 +5.10 443.50 2470 ---- ---- ---- ---- 452.40 +5.10 447.30 2475 ---- ---- ---- ---- 456.30 +5.20 451.10 2480 ---- ---- ---- ---- 460.10 +5.10 455.00 2485 ---- ---- ---- ---- 464.00 +5.20 458.80 2490 ---- ---- ---- ---- 467.90 +5.20 462.70 2495 ---- ---- ---- ---- 471.80 +5.30 466.50 2500 ---- ---- ---- ---- 475.70 +5.30 470.40 2510 ---- ---- ---- ---- 483.50 +5.30 478.20 2520 ---- ---- ---- ---- 491.30 +5.30 486.00 2525 ---- ---- ---- ---- 495.30 +5.40 489.90 2530 ---- ---- ---- ---- 499.20 +5.30 493.90 2540 ---- ---- ---- ---- 507.10 +5.40 501.70 2550 ---- ---- ---- ---- 515.10 +5.40 509.70 2560 ---- ---- ---- ---- 523.10 +5.50 517.60 2570 ---- ---- ---- ---- 531.10 +5.50 525.60 2575 ---- ---- ---- ---- 535.10 +5.50 529.60 2580 ---- ---- ---- ---- 539.10 +5.50 533.60 2590 ---- ---- ---- ---- 547.20 +5.60 541.60 2600 ---- ---- ---- ---- 555.30 +5.60 549.70 2625 ---- ---- ---- ---- 575.70 +5.70 570.00 2650 ---- ---- ---- ---- 596.20 +5.70 590.50 2675 ---- ---- ---- ---- 617.00 +5.90 611.10 2700 ---- ---- ---- ---- 637.90 +6.00 631.90 2725 ---- ---- ---- ---- 658.90 +6.00 652.90 2750 ---- ---- ---- ---- 680.10 +6.10 674.00 2775 ---- ---- ---- ---- 701.40 +6.10 695.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 57.10 +.90 56.20 1400 ---- ---- ---- ---- 60.50 +1.00 59.50 1425 ---- ---- ---- ---- 63.90 +1.00 62.90 1450 ---- ---- ---- ---- 67.50 +1.00 66.50 1475 ---- ---- ---- ---- 71.30 +1.10 70.20 1500 ---- ---- ---- ---- 75.10 +1.10 74.00 1525 ---- ---- ---- ---- 79.10 +1.20 77.90 1550 ---- ---- ---- ---- 83.30 +1.30 82.00 1570 ---- ---- ---- ---- 86.60 +1.30 85.30 1575 ---- ---- ---- ---- 87.50 +1.30 86.20 1580 ---- ---- ---- ---- 88.40 +1.40 87.00 1590 ---- ---- ---- ---- 90.10 +1.40 88.70 1600 ---- ---- ---- ---- 91.90 +1.40 90.50 1610 ---- ---- ---- ---- 93.70 +1.40 92.30 1620 ---- ---- ---- ---- 95.50 +1.50 94.00 1625 ---- ---- ---- ---- 96.40 +1.50 94.90 1630 ---- ---- ---- ---- 97.40 +1.50 95.90 1640 ---- ---- ---- ---- 99.20 +1.50 97.70 1650 ---- ---- ---- ---- 101.10 +1.60 99.50 1660 ---- ---- ---- ---- 103.00 +1.60 101.40 1670 ---- ---- ---- ---- 104.90 +1.60 103.30 1675 ---- ---- ---- ---- 105.90 +1.70 104.20 1680 ---- ---- ---- ---- 106.80 +1.60 105.20 1685 ---- ---- ---- ---- 107.80 +1.70 106.10 1690 ---- ---- ---- ---- 108.80 +1.70 107.10 1695 ---- ---- ---- ---- 109.70 +1.70 108.00 1700 ---- ---- ---- ---- 110.70 +1.70 109.00 1705 ---- ---- ---- ---- 111.70 +1.80 109.90 1710 ---- ---- ---- ---- 112.70 +1.80 110.90 1715 ---- ---- ---- ---- 113.60 +1.70 111.90 1720 ---- ---- ---- ---- 114.60 +1.80 112.80 1725 ---- ---- ---- ---- 115.60 +1.80 113.80 1730 ---- ---- ---- ---- 116.60 +1.80 114.80 1735 ---- ---- ---- ---- 117.60 +1.80 115.80 1740 ---- ---- ---- ---- 118.60 +1.90 116.70 1745 ---- ---- ---- ---- 119.60 +1.90 117.70 1750 ---- ---- ---- ---- 120.60 +1.90 118.70 1755 ---- ---- ---- ---- 121.60 +1.90 119.70 1760 ---- ---- ---- ---- 122.50 +1.90 120.60 1765 ---- ---- ---- ---- 123.50 +1.90 121.60 1770 ---- ---- ---- ---- 124.50 +1.90 122.60 1775 ---- ---- ---- ---- 125.50 +1.90 123.60 1780 ---- ---- ---- ---- 126.50 +2.00 124.50 1785 ---- ---- ---- ---- 127.50 +2.00 125.50 1790 ---- ---- ---- ---- 128.50 +2.00 126.50 1795 ---- ---- ---- ---- 129.50 +2.00 127.50 1800 ---- ---- ---- ---- 130.50 +2.00 128.50 1805 ---- ---- ---- ---- 131.50 +2.10 129.40 1810 ---- ---- ---- ---- 132.50 +2.10 130.40 1815 ---- ---- ---- ---- 133.50 +2.10 131.40 1820 ---- ---- ---- ---- 134.50 +2.20 132.30 1825 ---- ---- ---- ---- 135.40 +2.10 133.30 1830 ---- ---- ---- ---- 136.40 +2.10 134.30 1835 ---- ---- ---- ---- 137.40 +2.10 135.30 1840 ---- ---- ---- ---- 138.40 +2.20 136.20 1845 ---- ---- ---- ---- 139.40 +2.20 137.20 1850 ---- ---- ---- ---- 140.40 +2.20 138.20 1855 ---- ---- ---- ---- 141.40 +2.20 139.20 1860 ---- ---- ---- ---- 142.40 +2.20 140.20 1865 ---- ---- ---- ---- 143.50 +2.30 141.20 1870 ---- ---- ---- ---- 144.50 +2.30 142.20 1875 ---- ---- ---- ---- 145.50 +2.30 143.20 1880 ---- ---- ---- ---- 146.60 +2.30 144.30 1885 ---- ---- ---- ---- 147.60 +2.30 145.30 1890 ---- ---- ---- ---- 148.70 +2.40 146.30 1895 ---- ---- ---- ---- 149.80 +2.40 147.40 1900 ---- ---- ---- ---- 150.90 +2.40 148.50 1905 ---- ---- ---- ---- 152.00 +2.40 149.60 1910 ---- ---- ---- ---- 153.10 +2.40 150.70 1915 ---- ---- ---- ---- 154.30 +2.50 151.80 1920 ---- ---- ---- ---- 155.40 +2.50 152.90 1925 ---- ---- ---- ---- 156.60 +2.50 154.10 1930 ---- ---- ---- ---- 157.80 +2.50 155.30 1935 ---- ---- ---- ---- 159.00 +2.50 156.50 1940 ---- ---- ---- ---- 160.20 +2.50 157.70 1945 ---- ---- ---- ---- 161.50 +2.60 158.90 1950 ---- ---- ---- ---- 162.80 +2.60 160.20 1955 ---- ---- ---- ---- 164.10 +2.60 161.50 1960 ---- ---- ---- ---- 165.40 +2.60 162.80 1965 ---- ---- ---- ---- 166.70 +2.60 164.10 1970 ---- ---- ---- ---- 168.10 +2.60 165.50 1975 ---- ---- ---- ---- 169.50 +2.70 166.80 1980 ---- ---- ---- ---- 171.00 +2.70 168.30 1985 ---- ---- ---- ---- 172.50 +2.80 169.70 1990 ---- ---- ---- ---- 174.00 +2.80 171.20 1995 ---- ---- ---- ---- 175.50 +2.80 172.70 2000 ---- ---- ---- ---- 177.10 +2.80 174.30 2005 ---- ---- ---- ---- 178.70 +2.90 175.80 2010 ---- ---- ---- ---- 180.30 +2.80 177.50 2015 ---- ---- ---- ---- 182.00 +2.90 179.10 2020 ---- ---- ---- ---- 183.70 +2.90 180.80 2025 ---- ---- ---- ---- 185.50 +3.00 182.50 2030 ---- ---- ---- ---- 187.30 +3.00 184.30 2035 ---- ---- ---- ---- 189.10 +3.00 186.10 2040 ---- ---- ---- ---- 190.90 +2.90 188.00 2045 ---- ---- ---- ---- 192.80 +3.00 189.80 2050 ---- ---- ---- ---- 194.80 +3.10 191.70 2055 ---- ---- ---- ---- 196.70 +3.00 193.70 2060 ---- ---- ---- ---- 198.80 +3.10 195.70 2065 ---- ---- ---- ---- 200.80 +3.10 197.70 2070 ---- ---- ---- ---- 202.90 +3.20 199.70 2075 ---- ---- ---- ---- 205.00 +3.20 201.80 2080 ---- ---- ---- ---- 207.10 +3.10 204.00 2085 ---- ---- ---- ---- 209.30 +3.20 206.10 2090 ---- ---- ---- ---- 211.50 +3.20 208.30 2095 ---- ---- ---- ---- 213.80 +3.30 210.50 2100 ---- ---- ---- ---- 216.10 +3.30 212.80 2105 ---- ---- ---- ---- 218.40 +3.30 215.10 2110 ---- ---- ---- ---- 220.70 +3.30 217.40 2115 ---- ---- ---- ---- 223.10 +3.30 219.80 2120 ---- ---- ---- ---- 225.50 +3.30 222.20 2125 ---- ---- ---- ---- 228.00 +3.40 224.60 2130 ---- ---- ---- ---- 230.50 +3.40 227.10 2135 ---- ---- ---- ---- 233.00 +3.40 229.60 2140 ---- ---- ---- ---- 235.60 +3.50 232.10 2145 ---- ---- ---- ---- 238.10 +3.50 234.60 2150 ---- ---- ---- ---- 240.80 +3.60 237.20 2155 ---- ---- ---- ---- 243.40 +3.60 239.80 2160 ---- ---- ---- ---- 246.10 +3.60 242.50 2165 ---- ---- ---- ---- 248.80 +3.60 245.20 2170 ---- ---- ---- ---- 251.50 +3.60 247.90 2175 ---- ---- ---- ---- 254.30 +3.70 250.60 2180 ---- ---- ---- ---- 257.10 +3.70 253.40 2185 ---- ---- ---- ---- 259.90 +3.70 256.20 2190 ---- ---- ---- ---- 262.80 +3.80 259.00 2195 ---- ---- ---- ---- 265.60 +3.70 261.90 2200 ---- ---- ---- ---- 268.50 +3.70 264.80 2205 ---- ---- ---- ---- 271.50 +3.80 267.70 2210 ---- ---- ---- ---- 274.40 +3.80 270.60 2215 ---- ---- ---- ---- 277.40 +3.80 273.60 2220 ---- ---- ---- ---- 280.50 +3.90 276.60 2225 ---- ---- ---- ---- 283.50 +3.90 279.60 2230 ---- ---- ---- ---- 286.60 +3.90 282.70 2235 ---- ---- ---- ---- 289.70 +4.00 285.70 2240 ---- ---- ---- ---- 292.80 +4.00 288.80 2245 ---- ---- ---- ---- 295.90 +4.00 291.90 2250 ---- ---- ---- ---- 299.10 +4.00 295.10 2255 ---- ---- ---- ---- 302.30 +4.00 298.30 2260 ---- ---- ---- ---- 305.50 +4.00 301.50 2265 ---- ---- ---- ---- 308.80 +4.10 304.70 2270 ---- ---- ---- ---- 312.00 +4.10 307.90 2275 ---- ---- ---- ---- 315.30 +4.10 311.20 2280 ---- ---- ---- ---- 318.60 +4.10 314.50 2285 ---- ---- ---- ---- 321.90 +4.10 317.80 2290 ---- ---- ---- ---- 325.30 +4.20 321.10 2295 ---- ---- ---- ---- 328.60 +4.20 324.40 2300 ---- ---- ---- ---- 332.00 +4.20 327.80 2305 ---- ---- ---- ---- 335.40 +4.20 331.20 2310 ---- ---- ---- ---- 338.90 +4.30 334.60 2315 ---- ---- ---- ---- 342.30 +4.30 338.00 2320 ---- ---- ---- ---- 345.80 +4.30 341.50 2325 ---- ---- ---- ---- 349.30 +4.40 344.90 2330 ---- ---- ---- ---- 352.80 +4.40 348.40 2335 ---- ---- ---- ---- 356.30 +4.40 351.90 2340 ---- ---- ---- ---- 359.80 +4.40 355.40 2345 ---- ---- ---- ---- 363.40 +4.50 358.90 2350 ---- ---- ---- ---- 366.90 +4.40 362.50 2355 ---- ---- ---- ---- 370.50 +4.50 366.00 2360 ---- ---- ---- ---- 374.10 +4.50 369.60 2365 ---- ---- ---- ---- 377.70 +4.50 373.20 2370 ---- ---- ---- ---- 381.30 +4.50 376.80 2375 ---- ---- ---- ---- 385.00 +4.60 380.40 2380 ---- ---- ---- ---- 388.60 +4.60 384.00 2385 ---- ---- ---- ---- 392.30 +4.60 387.70 2390 ---- ---- ---- ---- 396.00 +4.70 391.30 2395 ---- ---- ---- ---- 399.60 +4.60 395.00 2400 ---- ---- ---- ---- 403.30 +4.60 398.70 2405 ---- ---- ---- ---- 407.00 +4.60 402.40 2410 ---- ---- ---- ---- 410.80 +4.70 406.10 2415 ---- ---- ---- ---- 414.50 +4.70 409.80 2420 ---- ---- ---- ---- 418.20 +4.70 413.50 2425 ---- ---- ---- ---- 422.00 +4.80 417.20 2430 ---- ---- ---- ---- 425.70 +4.80 420.90 2435 ---- ---- ---- ---- 429.50 +4.80 424.70 2440 ---- ---- ---- ---- 433.30 +4.90 428.40 2445 ---- ---- ---- ---- 437.10 +4.90 432.20 2450 ---- ---- ---- ---- 440.80 +4.80 436.00 2455 ---- ---- ---- ---- 444.70 +4.90 439.80 2460 ---- ---- ---- ---- 448.50 +4.90 443.60 2465 ---- ---- ---- ---- 452.30 +4.90 447.40 2470 ---- ---- ---- ---- 456.10 +4.90 451.20 2475 ---- ---- ---- ---- 460.00 +5.00 455.00 2480 ---- ---- ---- ---- 463.80 +5.00 458.80 2485 ---- ---- ---- ---- 467.70 +5.00 462.70 2490 ---- ---- ---- ---- 471.50 +5.00 466.50 2495 ---- ---- ---- ---- 475.40 +5.00 470.40 2500 ---- ---- ---- ---- 479.30 +5.10 474.20 2505 ---- ---- ---- ---- 483.20 +5.10 478.10 2510 ---- ---- ---- ---- 487.10 +5.10 482.00 2515 ---- ---- ---- ---- 491.00 +5.10 485.90 2520 ---- ---- ---- ---- 494.90 +5.10 489.80 2525 ---- ---- ---- ---- 498.90 +5.20 493.70 2530 ---- ---- ---- ---- 502.80 +5.20 497.60 2540 ---- ---- ---- ---- 510.70 +5.20 505.50 2550 ---- ---- ---- ---- 518.60 +5.20 513.40 2560 ---- ---- ---- ---- 526.60 +5.30 521.30 2570 ---- ---- ---- ---- 534.60 +5.30 529.30 2575 ---- ---- ---- ---- 538.60 +5.30 533.30 2580 ---- ---- ---- ---- 542.60 +5.30 537.30 2590 ---- ---- ---- ---- 550.60 +5.30 545.30 2600 ---- ---- ---- ---- 558.70 +5.40 553.30 2610 ---- ---- ---- ---- 566.80 +5.40 561.40 2625 ---- ---- ---- ---- 579.00 +5.40 573.60 2650 ---- ---- ---- ---- 599.50 +5.50 594.00 2675 ---- ---- ---- ---- 620.20 +5.60 614.60 2700 ---- ---- ---- ---- 641.00 +5.70 635.30 2725 ---- ---- ---- ---- 662.00 +5.70 656.30 2750 ---- ---- ---- ---- 683.20 +5.90 677.30 2775 ---- ---- ---- ---- 704.40 +5.90 698.50 2800 ---- ---- ---- ---- 725.90 +6.00 719.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 69.20 +1.00 68.20 1425 ---- ---- ---- ---- 72.90 +1.10 71.80 1450 ---- ---- ---- ---- 76.70 +1.10 75.60 1475 ---- ---- ---- ---- 80.60 +1.10 79.50 1500 ---- ---- ---- ---- 84.70 +1.20 83.50 1525 ---- ---- ---- ---- 88.90 +1.30 87.60 1550 ---- ---- ---- ---- 93.20 +1.40 91.80 1575 ---- ---- ---- ---- 97.60 +1.40 96.20 1580 ---- ---- ---- ---- 98.50 +1.40 97.10 1590 ---- ---- ---- ---- 100.40 +1.50 98.90 1600 ---- ---- ---- ---- 102.20 +1.50 100.70 1610 ---- ---- ---- ---- 104.10 +1.50 102.60 1620 ---- ---- ---- ---- 105.90 +1.50 104.40 1625 ---- ---- ---- ---- 106.90 +1.60 105.30 1630 ---- ---- ---- ---- 107.90 +1.60 106.30 1640 ---- ---- ---- ---- 109.80 +1.60 108.20 1650 ---- ---- ---- ---- 111.70 +1.60 110.10 1660 ---- ---- ---- ---- 113.70 +1.70 112.00 1670 ---- ---- ---- ---- 115.60 +1.60 114.00 1675 ---- ---- ---- ---- 116.60 +1.70 114.90 1680 ---- ---- ---- ---- 117.60 +1.70 115.90 1685 ---- ---- ---- ---- 118.60 +1.70 116.90 1690 ---- ---- ---- ---- 119.60 +1.70 117.90 1695 ---- ---- ---- ---- 120.60 +1.70 118.90 1700 ---- ---- ---- ---- 121.60 +1.70 119.90 1705 ---- ---- ---- ---- 122.60 +1.80 120.80 1710 ---- ---- ---- ---- 123.60 +1.80 121.80 1715 ---- ---- ---- ---- 124.60 +1.80 122.80 1720 ---- ---- ---- ---- 125.70 +1.90 123.80 1725 ---- ---- ---- ---- 126.70 +1.90 124.80 1730 ---- ---- ---- ---- 127.70 +1.90 125.80 1735 ---- ---- ---- ---- 128.70 +1.90 126.80 1740 ---- ---- ---- ---- 129.70 +1.90 127.80 1745 ---- ---- ---- ---- 130.70 +1.90 128.80 1750 ---- ---- ---- ---- 131.80 +2.00 129.80 1755 ---- ---- ---- ---- 132.80 +2.00 130.80 1760 ---- ---- ---- ---- 133.80 +1.90 131.90 1765 ---- ---- ---- ---- 134.80 +1.90 132.90 1770 ---- ---- ---- ---- 135.80 +1.90 133.90 1775 ---- ---- ---- ---- 136.90 +2.00 134.90 1780 ---- ---- ---- ---- 137.90 +2.00 135.90 1785 ---- ---- ---- ---- 138.90 +2.00 136.90 1790 ---- ---- ---- ---- 139.90 +2.00 137.90 1795 ---- ---- ---- ---- 140.90 +2.00 138.90 1800 ---- ---- ---- ---- 141.90 +2.00 139.90 1805 ---- ---- ---- ---- 143.00 +2.10 140.90 1810 ---- ---- ---- ---- 144.00 +2.10 141.90 1815 ---- ---- ---- ---- 145.00 +2.10 142.90 1820 ---- ---- ---- ---- 146.00 +2.20 143.80 1825 ---- ---- ---- ---- 147.00 +2.20 144.80 1830 ---- ---- ---- ---- 148.00 +2.20 145.80 1835 ---- ---- ---- ---- 149.00 +2.20 146.80 1840 ---- ---- ---- ---- 150.00 +2.20 147.80 1845 ---- ---- ---- ---- 151.00 +2.20 148.80 1850 ---- ---- ---- ---- 152.00 +2.20 149.80 1855 ---- ---- ---- ---- 153.00 +2.20 150.80 1860 ---- ---- ---- ---- 154.10 +2.30 151.80 1865 ---- ---- ---- ---- 155.10 +2.30 152.80 1870 ---- ---- ---- ---- 156.10 +2.30 153.80 1875 ---- ---- ---- ---- 157.10 +2.30 154.80 1880 ---- ---- ---- ---- 158.20 +2.40 155.80 1885 ---- ---- ---- ---- 159.20 +2.30 156.90 1890 ---- ---- ---- ---- 160.30 +2.40 157.90 1895 ---- ---- ---- ---- 161.30 +2.30 159.00 1900 ---- ---- ---- ---- 162.40 +2.40 160.00 1905 ---- ---- ---- ---- 163.50 +2.40 161.10 1910 ---- ---- ---- ---- 164.60 +2.40 162.20 1915 ---- ---- ---- ---- 165.70 +2.40 163.30 1920 ---- ---- ---- ---- 166.90 +2.50 164.40 1925 ---- ---- ---- ---- 168.00 +2.50 165.50 1930 ---- ---- ---- ---- 169.20 +2.50 166.70 1935 ---- ---- ---- ---- 170.40 +2.60 167.80 1940 ---- ---- ---- ---- 171.60 +2.60 169.00 1945 ---- ---- ---- ---- 172.80 +2.60 170.20 1950 ---- ---- ---- ---- 174.00 +2.60 171.40 1955 ---- ---- ---- ---- 175.30 +2.60 172.70 1960 ---- ---- ---- ---- 176.60 +2.60 174.00 1965 ---- ---- ---- ---- 177.90 +2.60 175.30 1970 ---- ---- ---- ---- 179.30 +2.70 176.60 1975 ---- ---- ---- ---- 180.60 +2.70 177.90 1980 ---- ---- ---- ---- 182.00 +2.70 179.30 1985 ---- ---- ---- ---- 183.40 +2.70 180.70 1990 ---- ---- ---- ---- 184.90 +2.80 182.10 1995 ---- ---- ---- ---- 186.40 +2.80 183.60 2000 ---- ---- ---- ---- 187.90 +2.80 185.10 2005 ---- ---- ---- ---- 189.40 +2.80 186.60 2010 ---- ---- ---- ---- 191.00 +2.80 188.20 2015 ---- ---- ---- ---- 192.60 +2.80 189.80 2020 ---- ---- ---- ---- 194.30 +2.90 191.40 2025 ---- ---- ---- ---- 196.00 +2.90 193.10 2030 ---- ---- ---- ---- 197.70 +2.90 194.80 2035 ---- ---- ---- ---- 199.50 +2.90 196.60 2040 ---- ---- ---- ---- 201.30 +3.00 198.30 2045 ---- ---- ---- ---- 203.20 +3.00 200.20 2050 ---- ---- ---- ---- 205.00 +3.00 202.00 2055 ---- ---- ---- ---- 207.00 +3.10 203.90 2060 ---- ---- ---- ---- 208.90 +3.00 205.90 2065 ---- ---- ---- ---- 210.90 +3.10 207.80 2070 ---- ---- ---- ---- 212.90 +3.10 209.80 2075 ---- ---- ---- ---- 215.00 +3.10 211.90 2080 ---- ---- ---- ---- 217.10 +3.20 213.90 2085 ---- ---- ---- ---- 219.20 +3.10 216.10 2090 ---- ---- ---- ---- 221.40 +3.20 218.20 2095 ---- ---- ---- ---- 223.60 +3.20 220.40 2100 ---- ---- ---- ---- 225.90 +3.30 222.60 2105 ---- ---- ---- ---- 228.10 +3.20 224.90 2110 ---- ---- ---- ---- 230.50 +3.30 227.20 2115 ---- ---- ---- ---- 232.80 +3.30 229.50 2120 ---- ---- ---- ---- 235.20 +3.40 231.80 2125 ---- ---- ---- ---- 237.60 +3.40 234.20 2130 ---- ---- ---- ---- 240.10 +3.40 236.70 2135 ---- ---- ---- ---- 242.50 +3.40 239.10 2140 ---- ---- ---- ---- 245.10 +3.50 241.60 2145 ---- ---- ---- ---- 247.60 +3.40 244.20 2150 ---- ---- ---- ---- 250.20 +3.50 246.70 2155 ---- ---- ---- ---- 252.80 +3.50 249.30 2160 ---- ---- ---- ---- 255.50 +3.60 251.90 2165 ---- ---- ---- ---- 258.20 +3.60 254.60 2170 ---- ---- ---- ---- 260.90 +3.60 257.30 2175 ---- ---- ---- ---- 263.60 +3.60 260.00 2180 ---- ---- ---- ---- 266.40 +3.60 262.80 2185 ---- ---- ---- ---- 269.20 +3.60 265.60 2190 ---- ---- ---- ---- 272.10 +3.70 268.40 2195 ---- ---- ---- ---- 274.90 +3.70 271.20 2200 ---- ---- ---- ---- 277.80 +3.70 274.10 2205 ---- ---- ---- ---- 280.80 +3.80 277.00 2210 ---- ---- ---- ---- 283.70 +3.70 280.00 2215 ---- ---- ---- ---- 286.70 +3.80 282.90 2220 ---- ---- ---- ---- 289.70 +3.80 285.90 2225 ---- ---- ---- ---- 292.80 +3.90 288.90 2230 ---- ---- ---- ---- 295.80 +3.80 292.00 2235 ---- ---- ---- ---- 298.90 +3.80 295.10 2240 ---- ---- ---- ---- 302.10 +3.90 298.20 2245 ---- ---- ---- ---- 305.20 +3.90 301.30 2250 ---- ---- ---- ---- 308.40 +4.00 304.40 2255 ---- ---- ---- ---- 311.60 +4.00 307.60 2260 ---- ---- ---- ---- 314.80 +4.00 310.80 2265 ---- ---- ---- ---- 318.10 +4.10 314.00 2270 ---- ---- ---- ---- 321.30 +4.00 317.30 2275 ---- ---- ---- ---- 324.60 +4.00 320.60 2280 ---- ---- ---- ---- 327.90 +4.00 323.90 2285 ---- ---- ---- ---- 331.30 +4.10 327.20 2290 ---- ---- ---- ---- 334.60 +4.10 330.50 2295 ---- ---- ---- ---- 338.00 +4.10 333.90 2300 ---- ---- ---- ---- 341.40 +4.20 337.20 2305 ---- ---- ---- ---- 344.80 +4.20 340.60 2310 ---- ---- ---- ---- 348.20 +4.20 344.00 2315 ---- ---- ---- ---- 351.70 +4.20 347.50 2320 ---- ---- ---- ---- 355.20 +4.30 350.90 2325 ---- ---- ---- ---- 358.70 +4.30 354.40 2330 ---- ---- ---- ---- 362.20 +4.30 357.90 2335 ---- ---- ---- ---- 365.70 +4.30 361.40 2340 ---- ---- ---- ---- 369.20 +4.30 364.90 2345 ---- ---- ---- ---- 372.70 +4.30 368.40 2350 ---- ---- ---- ---- 376.30 +4.40 371.90 2355 ---- ---- ---- ---- 379.90 +4.40 375.50 2360 ---- ---- ---- ---- 383.50 +4.40 379.10 2365 ---- ---- ---- ---- 387.10 +4.50 382.60 2370 ---- ---- ---- ---- 390.70 +4.50 386.20 2375 ---- ---- ---- ---- 394.30 +4.50 389.80 2380 ---- ---- ---- ---- 397.90 +4.50 393.40 2385 ---- ---- ---- ---- 401.60 +4.50 397.10 2390 ---- ---- ---- ---- 405.20 +4.50 400.70 2395 ---- ---- ---- ---- 408.90 +4.60 404.30 2400 ---- ---- ---- ---- 412.60 +4.60 408.00 2405 ---- ---- ---- ---- 416.20 +4.60 411.60 2410 ---- ---- ---- ---- 419.90 +4.60 415.30 2415 ---- ---- ---- ---- 423.60 +4.60 419.00 2420 ---- ---- ---- ---- 427.30 +4.70 422.60 2425 ---- ---- ---- ---- 431.00 +4.70 426.30 2430 ---- ---- ---- ---- 434.70 +4.70 430.00 2435 ---- ---- ---- ---- 438.40 +4.70 433.70 2440 ---- ---- ---- ---- 442.10 +4.70 437.40 2445 ---- ---- ---- ---- 445.80 +4.70 441.10 2450 ---- ---- ---- ---- 449.60 +4.80 444.80 2455 ---- ---- ---- ---- 453.30 +4.80 448.50 2460 ---- ---- ---- ---- 457.00 +4.80 452.20 2465 ---- ---- ---- ---- 460.80 +4.80 456.00 2470 ---- ---- ---- ---- 464.50 +4.80 459.70 2475 ---- ---- ---- ---- 468.30 +4.90 463.40 2480 ---- ---- ---- ---- 472.10 +4.90 467.20 2485 ---- ---- ---- ---- 475.80 +4.90 470.90 2490 ---- ---- ---- ---- 479.60 +4.90 474.70 2495 ---- ---- ---- ---- 483.40 +4.90 478.50 2500 ---- ---- ---- ---- 487.20 +5.00 482.20 2505 ---- ---- ---- ---- 491.00 +5.00 486.00 2510 ---- ---- ---- ---- 494.80 +5.00 489.80 2515 ---- ---- ---- ---- 498.60 +5.00 493.60 2520 ---- ---- ---- ---- 502.40 +5.00 497.40 2525 ---- ---- ---- ---- 506.20 +5.00 501.20 2530 ---- ---- ---- ---- 510.10 +5.10 505.00 2540 ---- ---- ---- ---- 517.70 +5.00 512.70 2550 ---- ---- ---- ---- 525.50 +5.20 520.30 2560 ---- ---- ---- ---- 533.20 +5.20 528.00 2570 ---- ---- ---- ---- 541.00 +5.20 535.80 2575 ---- ---- ---- ---- 544.90 +5.20 539.70 2580 ---- ---- ---- ---- 548.80 +5.30 543.50 2590 ---- ---- ---- ---- 556.60 +5.30 551.30 2600 ---- ---- ---- ---- 564.40 +5.20 559.20 2610 ---- ---- ---- ---- 572.30 +5.30 567.00 2620 ---- ---- ---- ---- 580.20 +5.30 574.90 2625 ---- ---- ---- ---- 584.20 +5.40 578.80 2630 ---- ---- ---- ---- 588.20 +5.40 582.80 2650 ---- ---- ---- ---- 604.20 +5.50 598.70 2675 ---- ---- ---- ---- 624.30 +5.60 618.70 2700 ---- ---- ---- ---- 644.50 +5.60 638.90 2725 ---- ---- ---- ---- 665.00 +5.70 659.30 2750 ---- ---- ---- ---- 685.50 +5.70 679.80 2775 ---- ---- ---- ---- 706.30 +5.80 700.50 2800 ---- ---- ---- ---- 727.10 +5.80 721.30 2825 ---- ---- ---- ---- 748.10 +5.90 742.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 104.60 +1.50 103.10 1650 ---- ---- ---- ---- 108.60 +1.60 107.00 1675 ---- ---- ---- ---- 112.70 +1.70 111.00 1700 ---- ---- ---- ---- 116.80 +1.70 115.10 1725 ---- ---- ---- ---- 121.20 +1.80 119.40 1750 ---- ---- ---- ---- 125.70 +1.90 123.80 1775 ---- ---- ---- ---- 130.50 +2.00 128.50 1800 ---- ---- ---- ---- 135.60 +2.00 133.60 1820 ---- ---- ---- ---- 140.00 +2.10 137.90 1825 ---- ---- ---- ---- 141.10 +2.10 139.00 1830 ---- ---- ---- ---- 142.30 +2.10 140.20 1840 ---- ---- ---- ---- 144.70 +2.20 142.50 1850 ---- ---- ---- ---- 147.10 +2.20 144.90 1860 ---- ---- ---- ---- 149.70 +2.20 147.50 1870 ---- ---- ---- ---- 152.30 +2.20 150.10 1875 ---- ---- ---- ---- 153.70 +2.30 151.40 1880 ---- ---- ---- ---- 155.10 +2.30 152.80 1890 ---- ---- ---- ---- 157.90 +2.30 155.60 1900 ---- ---- ---- ---- 160.90 +2.40 158.50 1910 ---- ---- ---- ---- 163.90 +2.40 161.50 1915 ---- ---- ---- ---- 165.40 +2.40 163.00 1920 ---- ---- ---- ---- 167.00 +2.50 164.50 1925 ---- ---- ---- ---- 168.60 +2.50 166.10 1930 ---- ---- ---- ---- 170.20 +2.50 167.70 1935 ---- ---- ---- ---- 171.80 +2.50 169.30 1940 ---- ---- ---- ---- 173.40 +2.50 170.90 1945 ---- ---- ---- ---- 175.10 +2.50 172.60 1950 ---- ---- ---- ---- 176.80 +2.60 174.20 1955 ---- ---- ---- ---- 178.50 +2.60 175.90 1960 ---- ---- ---- ---- 180.20 +2.60 177.60 1965 ---- ---- ---- ---- 182.00 +2.70 179.30 1970 ---- ---- ---- ---- 183.70 +2.60 181.10 1975 ---- ---- ---- ---- 185.50 +2.70 182.80 1980 ---- ---- ---- ---- 187.30 +2.70 184.60 1985 ---- ---- ---- ---- 189.10 +2.70 186.40 1990 ---- ---- ---- ---- 190.90 +2.70 188.20 1995 ---- ---- ---- ---- 192.80 +2.80 190.00 2000 ---- ---- ---- ---- 194.70 +2.80 191.90 2005 ---- ---- ---- ---- 196.50 +2.80 193.70 2010 ---- ---- ---- ---- 198.40 +2.80 195.60 2015 ---- ---- ---- ---- 200.30 +2.80 197.50 2020 ---- ---- ---- ---- 202.20 +2.80 199.40 2025 ---- ---- ---- ---- 204.20 +2.90 201.30 2030 ---- ---- ---- ---- 206.10 +2.90 203.20 2035 ---- ---- ---- ---- 208.10 +2.90 205.20 2040 ---- ---- ---- ---- 210.10 +3.00 207.10 2045 ---- ---- ---- ---- 212.00 +2.90 209.10 2050 ---- ---- ---- ---- 214.00 +2.90 211.10 2055 ---- ---- ---- ---- 216.00 +3.00 213.00 2060 ---- ---- ---- ---- 218.10 +3.00 215.10 2065 ---- ---- ---- ---- 220.10 +3.00 217.10 2070 ---- ---- ---- ---- 222.20 +3.10 219.10 2075 ---- ---- ---- ---- 224.20 +3.00 221.20 2080 ---- ---- ---- ---- 226.30 +3.10 223.20 2085 ---- ---- ---- ---- 228.40 +3.10 225.30 2090 ---- ---- ---- ---- 230.60 +3.20 227.40 2095 ---- ---- ---- ---- 232.70 +3.20 229.50 2100 ---- ---- ---- ---- 234.90 +3.20 231.70 2105 ---- ---- ---- ---- 237.10 +3.30 233.80 2110 ---- ---- ---- ---- 239.30 +3.30 236.00 2115 ---- ---- ---- ---- 241.50 +3.30 238.20 2120 ---- ---- ---- ---- 243.70 +3.30 240.40 2125 ---- ---- ---- ---- 246.00 +3.30 242.70 2130 ---- ---- ---- ---- 248.30 +3.30 245.00 2135 ---- ---- ---- ---- 250.60 +3.30 247.30 2140 ---- ---- ---- ---- 253.00 +3.40 249.60 2145 ---- ---- ---- ---- 255.30 +3.40 251.90 2150 ---- ---- ---- ---- 257.70 +3.40 254.30 2155 ---- ---- ---- ---- 260.10 +3.40 256.70 2160 ---- ---- ---- ---- 262.60 +3.50 259.10 2165 ---- ---- ---- ---- 265.10 +3.50 261.60 2170 ---- ---- ---- ---- 267.60 +3.50 264.10 2175 ---- ---- ---- ---- 270.10 +3.50 266.60 2180 ---- ---- ---- ---- 272.70 +3.60 269.10 2185 ---- ---- ---- ---- 275.30 +3.60 271.70 2190 ---- ---- ---- ---- 277.90 +3.60 274.30 2195 ---- ---- ---- ---- 280.50 +3.60 276.90 2200 ---- ---- ---- ---- 283.20 +3.60 279.60 2205 ---- ---- ---- ---- 286.00 +3.70 282.30 2210 ---- ---- ---- ---- 288.70 +3.70 285.00 2215 ---- ---- ---- ---- 291.50 +3.70 287.80 2220 ---- ---- ---- ---- 294.30 +3.70 290.60 2225 ---- ---- ---- ---- 297.20 +3.70 293.50 2230 ---- ---- ---- ---- 300.10 +3.80 296.30 2235 ---- ---- ---- ---- 303.00 +3.80 299.20 2240 ---- ---- ---- ---- 306.00 +3.80 302.20 2245 ---- ---- ---- ---- 309.00 +3.80 305.20 2250 ---- ---- ---- ---- 312.00 +3.80 308.20 2255 ---- ---- ---- ---- 315.10 +3.90 311.20 2260 ---- ---- ---- ---- 318.20 +3.90 314.30 2265 ---- ---- ---- ---- 321.30 +3.90 317.40 2270 ---- ---- ---- ---- 324.50 +4.00 320.50 2275 ---- ---- ---- ---- 327.70 +4.00 323.70 2280 ---- ---- ---- ---- 330.90 +4.00 326.90 2285 ---- ---- ---- ---- 334.10 +4.00 330.10 2290 ---- ---- ---- ---- 337.40 +4.00 333.40 2295 ---- ---- ---- ---- 340.70 +4.00 336.70 2300 ---- ---- ---- ---- 344.00 +4.00 340.00 2305 ---- ---- ---- ---- 347.40 +4.10 343.30 2310 ---- ---- ---- ---- 350.80 +4.10 346.70 2315 ---- ---- ---- ---- 354.20 +4.10 350.10 2320 ---- ---- ---- ---- 357.60 +4.10 353.50 2325 ---- ---- ---- ---- 361.10 +4.20 356.90 2330 ---- ---- ---- ---- 364.60 +4.20 360.40 2335 ---- ---- ---- ---- 368.10 +4.30 363.80 2340 ---- ---- ---- ---- 371.60 +4.30 367.30 2345 ---- ---- ---- ---- 375.10 +4.20 370.90 2350 ---- ---- ---- ---- 378.70 +4.30 374.40 2355 ---- ---- ---- ---- 382.30 +4.30 378.00 2360 ---- ---- ---- ---- 385.90 +4.30 381.60 2365 ---- ---- ---- ---- 389.50 +4.30 385.20 2370 ---- ---- ---- ---- 393.20 +4.40 388.80 2375 ---- ---- ---- ---- 396.80 +4.40 392.40 2380 ---- ---- ---- ---- 400.50 +4.40 396.10 2385 ---- ---- ---- ---- 404.20 +4.40 399.80 2390 ---- ---- ---- ---- 407.90 +4.40 403.50 2395 ---- ---- ---- ---- 411.60 +4.40 407.20 2400 ---- ---- ---- ---- 415.40 +4.50 410.90 2405 ---- ---- ---- ---- 419.10 +4.50 414.60 2410 ---- ---- ---- ---- 422.90 +4.50 418.40 2415 ---- ---- ---- ---- 426.70 +4.50 422.20 2420 ---- ---- ---- ---- 430.50 +4.60 425.90 2425 ---- ---- ---- ---- 434.30 +4.60 429.70 2430 ---- ---- ---- ---- 438.10 +4.60 433.50 2435 ---- ---- ---- ---- 441.90 +4.60 437.30 2440 ---- ---- ---- ---- 445.80 +4.70 441.10 2445 ---- ---- ---- ---- 449.60 +4.60 445.00 2450 ---- ---- ---- ---- 453.50 +4.70 448.80 2455 ---- ---- ---- ---- 457.30 +4.60 452.70 2460 ---- ---- ---- ---- 461.20 +4.70 456.50 2465 ---- ---- ---- ---- 465.10 +4.70 460.40 2470 ---- ---- ---- ---- 469.00 +4.80 464.20 2475 ---- ---- ---- ---- 472.90 +4.80 468.10 2480 ---- ---- ---- ---- 476.80 +4.80 472.00 2485 ---- ---- ---- ---- 480.70 +4.80 475.90 2490 ---- ---- ---- ---- 484.60 +4.80 479.80 2495 ---- ---- ---- ---- 488.60 +4.90 483.70 2500 ---- ---- ---- ---- 492.50 +4.80 487.70 2505 ---- ---- ---- ---- 496.50 +4.90 491.60 2510 ---- ---- ---- ---- 500.40 +4.90 495.50 2515 ---- ---- ---- ---- 504.40 +4.90 499.50 2520 ---- ---- ---- ---- 508.40 +4.90 503.50 2525 ---- ---- ---- ---- 512.30 +4.90 507.40 2530 ---- ---- ---- ---- 516.30 +4.90 511.40 2535 ---- ---- ---- ---- 520.30 +4.90 515.40 2540 ---- ---- ---- ---- 524.30 +4.90 519.40 2545 ---- ---- ---- ---- 528.40 +5.00 523.40 2550 ---- ---- ---- ---- 532.40 +5.00 527.40 2560 ---- ---- ---- ---- 540.50 +5.10 535.40 2570 ---- ---- ---- ---- 548.60 +5.10 543.50 2575 ---- ---- ---- ---- 552.60 +5.00 547.60 2580 ---- ---- ---- ---- 556.70 +5.10 551.60 2590 ---- ---- ---- ---- 564.90 +5.20 559.70 2600 ---- ---- ---- ---- 573.10 +5.20 567.90 2610 ---- ---- ---- ---- 581.30 +5.20 576.10 2620 ---- ---- ---- ---- 589.50 +5.20 584.30 2625 ---- ---- ---- ---- 593.70 +5.30 588.40 2630 ---- ---- ---- ---- 597.80 +5.20 592.60 2640 ---- ---- ---- ---- 606.10 +5.30 600.80 2650 ---- ---- ---- ---- 614.40 +5.30 609.10 2675 ---- ---- ---- ---- 635.40 +5.40 630.00 2700 ---- ---- ---- ---- 656.50 +5.50 651.00 2725 ---- ---- ---- ---- 677.70 +5.50 672.20 2750 ---- ---- ---- ---- 699.10 +5.50 693.60 2775 ---- ---- ---- ---- 720.70 +5.70 715.00 2800 ---- ---- ---- ---- 742.30 +5.70 736.60 2825 ---- ---- ---- ---- 764.20 +5.80 758.40 2850 ---- ---- ---- ---- 786.10 +5.80 780.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11950 20512 292516 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 351.50B 332.70A 351.50B 341.40 -9.30 350.70 1690 ---- 346.50B 327.70A 346.50B 336.40 -9.30 345.70 1695 ---- 341.50B 322.70A 341.50B 331.40 -9.30 340.70 1700 ---- 336.50B 317.50A 336.50B 326.40 -9.30 335.70 1705 ---- 331.50B 312.70A 331.50B 321.40 -9.30 330.70 1710 ---- 326.50B 307.70A 326.50B 316.40 -9.30 325.70 1715 ---- 321.50B 302.70A 321.50B 311.40 -9.30 320.70 1720 ---- 316.50B 297.70A 316.50B 306.40 -9.30 315.70 1725 ---- 311.50B 292.70A 311.50B 301.40 -9.30 310.70 1730 ---- 306.50B 287.70A 306.50B 296.40 -9.30 305.70 1735 ---- 301.50B 282.70A 301.50B 291.40 -9.30 300.70 1740 ---- 296.50B 277.70A 296.50B 286.40 -9.30 295.70 1745 ---- 291.50B 272.70A 291.50B 281.40 -9.30 290.70 1750 ---- 286.50B 267.50A 286.50B 276.40 -9.30 285.70 1755 ---- 281.50B 262.70A 281.50B 271.40 -9.30 280.70 1760 ---- 276.50B 257.70A 276.50B 266.40 -9.30 275.70 1765 ---- 271.50B 252.70A 271.50B 261.40 -9.30 270.70 1770 ---- 266.50B 247.70A 266.50B 256.40 -9.30 265.70 1775 ---- 261.50B 242.70A 261.50B 251.40 -9.30 260.70 1780 ---- 256.50B 237.70A 256.50B 246.40 -9.30 255.70 1785 ---- 251.50B 232.70A 251.50B 241.40 -9.30 250.70 1790 ---- 246.50B 227.70A 246.50B 236.40 -9.30 245.70 1795 ---- 241.50B 222.70A 241.50B 231.40 -9.30 240.70 1800 ---- 236.50B 217.70A 236.50B 226.40 -9.30 235.70 1805 ---- 231.50B 212.70A 231.50B 221.40 -9.30 230.70 1810 ---- 226.50B 207.70A 226.50B 216.40 -9.30 225.70 1815 ---- 221.50B 202.70A 221.50B 211.40 -9.30 220.70 1820 ---- 216.50B 197.70A 216.50B 206.40 -9.30 215.70 1825 ---- 211.50B 192.60A 211.50B 201.40 -9.30 210.70 1830 ---- 206.50B 187.60A 206.50B 196.40 -9.30 205.70 1835 ---- 201.50B 182.70A 201.50B 191.40 -9.30 200.70 1840 ---- 196.50B 177.70A 196.50B 186.40 -9.30 195.70 1845 ---- 191.50B 172.60A 191.50B 181.40 -9.30 190.70 1850 ---- 186.50B 167.50A 186.50B 176.40 -9.30 185.70 1855 ---- 181.50B 162.70A 181.50B 171.40 -9.30 180.70 1860 ---- 176.50B 157.60A 176.50B 166.40 -9.30 175.70 1865 171.00 171.20B 152.60A 152.60A 161.40 -9.30 2 170.70 1 2 1870 ---- 166.20B 147.70A 166.00B 156.40 -9.30 165.70 73 61 1875 ---- 161.50B 142.60A 161.50B 151.40 -9.30 160.70 1880 ---- 156.20B 137.70A 156.10B 146.40 -9.30 155.70 1 8 1885 ---- 151.20B 132.70A 151.10B 141.40 -9.30 150.70 1 1 1890 ---- 146.20B 127.50A 146.10B 136.40 -9.30 145.70 11 1895 ---- 141.20B 122.70A 141.10B 131.40 -9.30 140.70 1 1 1900 128.00 136.50B 117.50A 135.90B 126.40 -9.30 1 135.70 1 12 1905 ---- 131.20B 112.70A 131.20B 121.40 -9.30 130.70 1 2 1910 ---- 126.30B 107.50A 126.10B 116.40 -9.30 125.70 27 1915 ---- 121.30B 102.70A 121.10B 111.40 -9.30 120.70 30 22 1920 ---- 116.30B 97.70A 116.30B 106.40 -9.30 115.70 5 1925 ---- 112.10B 92.70A 112.10B 101.40 -9.30 110.70 138 1930 ---- 106.40B 87.60A 106.40B 96.40 -9.30 105.70 44 1935 ---- 101.40B 82.70A 101.40B 91.40 -9.30 100.70 11 1940 ---- 96.30B 77.60A 96.30B 86.40 -9.30 95.70 9 1945 ---- 91.50B 72.60A 91.50B 81.40 -9.30 1 90.70 80 1950 ---- 87.10B 66.80A 87.10B 76.40 -9.30 85.70 1 86 1955 ---- 81.30B 62.60A 81.30B 71.40 -9.30 80.70 36 1960 ---- 76.30B 57.60A 76.30B 66.40 -9.30 75.70 2 11 1965 67.00 71.30B 52.60A 52.60A 61.40 -9.30 3 70.70 5 7 1970 ---- 66.30B 47.60A 66.30B 56.40 -9.30 65.70 75 1975 ---- 62.10B 41.90A 62.10B 51.40 -9.30 60.70 78 1980 49.20 56.40B 37.60A 46.10A 46.40 -9.30 2 55.70 6 35 1985 ---- 51.40B 32.60A 51.40B 41.40 -9.40 50.80 1 63 1990 ---- 46.50B 27.70A 46.50B 36.40 -9.40 6 45.80 3 71 1995 ---- 41.60B 22.80A 41.60B 31.40 -9.50 1 40.90 1 62 2000 34.00 37.30B 17.20A 17.20A 26.40 -9.60 12 36.00 100 277 2005 26.90 32.40B 12.70A 12.70A 21.40 -9.80 8 31.20 1 64 2010 18.80 27.60B 8.60A 25.30B 16.40 -10.20 14 26.60 12 177 2015 14.10 23.00B 5.40A 11.10A 11.40 -10.70 14 22.10 19 297 2020 14.00 18.70B 3.10A 6.50B 6.40 -11.60 63 18.00 23 223 2025 8.30 14.60B .80A .80A 1.40 -12.80 218 14.20 13 556 2030 4.50 11.10B .10A .80B .00 -11.00 332 11.00 62 116 2035 7.20 7.50 .10 .10 .00 -8.30 139 8.30 64 318 2040 5.60 5.60 .10 .10 .00 -6.10 473 6.10 187 86 2045 1.50 2.30 .10A .10A .00 -4.40 62 4.40 168 78 2050 1.50 1.50 .10 .10 .00 -3.10 126 3.10 432 324 2055 1.50 1.50 .10A .10A .00 -2.20 25 2.20 97 98 2060 .60 .60 .10 .10 .00 -1.50 42 1.50 158 127 2065 1.00 1.00 .10A .10A .00 -1.10 112 1.10 62 140 2070 .20 .20 .10 .10 .00 -.80 3 .80 20 51 2075 ---- ---- .10A .10A .00 -.50 1 .50 84 510 2080 .30 .30 .10 .10 .00 -.40 10 .40 9 84 2085 .20 .20 .10A .10A .00 -.30 3 .30 3 111 2090 .20 .20 .10 .10 .00 -.20 4 .20 17 105 2095 .10 .10 .10 .10 .00 -.20 1 .20 52 168 2100 ---- ---- ---- ---- .00 -.10 .10 76 604 2105 .10 .10 .10 .10 .00 -.10 1 .10 18 95 2110 ---- ---- ---- ---- .00 -.10 .10 20 30 2115 ---- ---- ---- ---- .00 -.10 .10 23 59 2120 ---- ---- ---- ---- .00 -.10 .10 3 127 2125 ---- ---- ---- ---- .00 -.10 .10 42 97 2130 ---- ---- ---- ---- .00 -.10 .10 3 46 2135 ---- ---- ---- ---- .00 -.10 .10 12 2140 ---- ---- ---- ---- .00 -.10 .10 2 2145 ---- ---- ---- ---- .00 -.10 .10 11 2150 ---- ---- ---- ---- .00 -.10 .10 2 479 2155 ---- ---- ---- ---- .00 -.10 .10 6 2160 ---- ---- ---- ---- .00 -.10 .10 119 2165 ---- ---- ---- ---- .00 -.10 .10 5 2170 ---- ---- ---- ---- .00 -.10 .10 5 2175 ---- ---- ---- ---- .00 -.10 .10 95 2180 ---- ---- ---- ---- .00 -.10 .10 86 2185 ---- ---- ---- ---- .00 -.10 .10 1 2190 ---- ---- ---- ---- .00 -.10 .10 131 2195 ---- ---- ---- ---- .00 -.10 .10 5 2200 ---- ---- ---- ---- .00 -.10 .10 158 2205 ---- ---- ---- ---- .00 -.10 .10 32 2210 ---- ---- ---- ---- .00 -.10 .10 4 2215 ---- ---- ---- ---- .00 -.10 .10 101 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1679 1898 7178 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .00 -.10 .10 1088 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 288 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 200 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 25 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 27 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 50 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 93 1800 ---- ---- ---- ---- .00 -.10 .10 62 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 16 1815 ---- ---- ---- ---- .00 -.10 .10 42 1820 ---- ---- ---- ---- .00 -.10 .10 11 1825 ---- ---- ---- ---- .00 -.10 .10 5 1830 ---- ---- ---- ---- .00 -.10 .10 24 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 62 1845 ---- ---- ---- ---- .00 -.10 .10 11 1850 ---- ---- ---- ---- .00 -.10 .10 8 136 1855 ---- ---- ---- ---- .00 -.10 .10 23 1860 ---- ---- ---- ---- .00 -.10 .10 85 1865 ---- ---- ---- ---- .00 -.10 .10 73 1870 ---- ---- ---- ---- .00 -.10 .10 36 1875 ---- ---- ---- ---- .00 -.10 .10 82 1880 ---- ---- ---- ---- .00 -.10 .10 82 1885 ---- ---- ---- ---- .00 -.10 .10 32 1890 ---- ---- ---- ---- .00 -.10 .10 126 1895 ---- ---- ---- ---- .00 -.10 .10 59 1900 ---- ---- ---- ---- .00 -.10 .10 404 1905 ---- ---- ---- ---- .00 -.10 .10 125 1910 ---- ---- ---- ---- .00 -.10 .10 1 60 1915 ---- ---- ---- ---- .00 -.10 .10 67 1920 ---- ---- ---- ---- .00 -.10 1 .10 3 294 1925 ---- ---- ---- ---- .00 -.10 .10 3 177 1930 ---- ---- ---- ---- .00 -.10 .10 115 1935 ---- ---- ---- ---- .00 -.10 .10 142 1940 ---- ---- ---- ---- .00 -.10 .10 1 233 1945 ---- ---- ---- ---- .00 -.10 .10 143 1950 .10 .10 .10 .10 .00 -.10 1 .10 2 109 1955 ---- ---- ---- ---- .00 -.10 2 .10 3 44 1960 .10 .10 .10 .10 .00 -.10 2 .10 3 262 1965 ---- ---- ---- ---- .00 -.10 .10 215 1970 .10 .10 .10 .10 .00 -.10 1 .10 31 113 1975 ---- ---- ---- ---- .00 -.10 .10 192 1980 .10 .10 .10 .10 .00 -.10 7 .10 12 540 1985 ---- ---- .10A .10A .00 -.20 1 .20 23 124 1990 .20 .20 .10 .10 .00 -.20 12 .20 46 204 1995 ---- ---- .10A .10A .00 -.30 .30 13 58 2000 .40 .50B .10 .10 .00 -.40 23 .40 100 165 2005 .90 .90 .10A .80B .00 -.60 62 .60 57 241 2010 1.30 1.60B .10 .10 .00 -1.00 167 1.00 166 142 2015 1.20 3.40B .10 .10 .00 -1.50 460 1.50 90 85 2020 2.50 5.90B .10 .10 .00 -2.40 760 2.40 344 221 2025 3.30 9.50B .10A .10A .00 -3.60 670 3.60 919 552 2030 4.50 13.90B 1.60A 3.60A 3.60 -1.80 382 5.40 305 191 2035 6.90 18.50B 4.50A 8.90B 8.60 +.90 336 7.70 452 196 2040 9.00 23.20B 7.20A 9.60A 13.60 +3.10 22 10.50 122 70 2045 18.70 27.10B 10.60A 15.20A 18.60 +4.80 9 13.80 55 17 2050 ---- 33.30B 14.60A 14.60A 23.60 +6.10 17.50 12 9 2055 ---- 37.50B 19.00A 19.00A 28.60 +7.00 6 21.60 1 2060 ---- 42.40B 23.70A 23.70A 33.60 +7.70 25.90 2065 ---- 47.50B 28.40A 28.40A 38.60 +8.10 6 30.50 2 2070 ---- 52.30B 33.70A 33.70A 43.60 +8.40 35.20 2075 ---- 58.20B 38.20A 38.20A 48.60 +8.70 39.90 2080 ---- 62.40B 43.70A 43.70A 53.60 +8.80 44.80 2085 ---- 67.40B 48.90A 48.90A 58.60 +8.90 49.70 1 2090 ---- 72.40B 53.60A 53.60A 63.60 +9.00 54.60 2095 ---- 77.30B 58.60A 58.60A 68.60 +9.00 59.60 2100 ---- 82.50B 63.00A 63.00A 73.60 +9.10 1 64.50 1 2105 ---- 87.30B 68.60A 68.60A 78.60 +9.10 69.50 2110 ---- 92.50B 73.60A 73.60A 83.60 +9.10 74.50 2115 ---- 97.30B 78.60A 78.60A 88.60 +9.10 79.50 2120 ---- 102.30B 83.60A 83.60A 93.60 +9.10 84.50 2125 ---- 107.50B 88.00A 88.00A 98.60 +9.10 89.50 2130 ---- 112.30B 93.60A 93.60A 103.60 +9.10 94.50 2135 ---- 117.30B 98.60A 98.60A 108.60 +9.10 99.50 2140 ---- 122.30B 103.60A 103.60A 113.60 +9.10 104.50 2145 ---- 127.30B 108.60A 108.60A 118.60 +9.10 109.50 2150 ---- 132.40B 112.90A 112.90A 123.60 +9.10 114.50 1 2155 ---- 137.40B 118.60A 118.60A 128.60 +9.10 119.50 2160 ---- 142.40B 123.60A 123.60A 133.60 +9.10 124.50 2165 ---- 147.30B 128.60A 128.60A 138.60 +9.10 129.50 2170 ---- 152.40B 133.60A 133.60A 143.60 +9.10 134.50 2175 ---- 157.40B 138.60A 138.60A 148.60 +9.10 139.50 2180 ---- 162.30B 143.60A 143.60A 153.60 +9.10 144.50 2185 ---- 167.30B 148.60A 148.60A 158.60 +9.10 149.50 2190 ---- 172.30B 153.60A 153.60A 163.60 +9.10 154.50 2195 ---- 177.30B 158.60A 158.60A 168.60 +9.10 159.50 2200 ---- 182.50B 163.50A 163.50A 173.60 +9.10 164.50 2205 ---- 187.30B 168.50A 168.50A 178.60 +9.10 169.50 2210 ---- 192.30B 173.50A 173.50A 183.60 +9.10 174.50 2215 ---- 197.30B 178.50A 178.50A 188.60 +9.10 179.50 2220 ---- 202.30B 183.50A 183.50A 193.60 +9.10 184.50 2225 ---- 207.30B 188.50A 188.50A 198.60 +9.10 189.50 2230 ---- 212.30B 193.50A 193.50A 203.60 +9.10 194.50 2235 ---- 217.30B 198.50A 198.50A 208.60 +9.10 199.50 2240 ---- 222.30B 203.50A 203.50A 213.60 +9.10 204.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2931 2771 8265 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 276.20B 258.10A 276.20B 266.40 -9.20 275.60 1765 ---- 271.20B 253.10A 271.20B 261.40 -9.20 270.60 1770 ---- 266.20B 248.10A 266.10B 256.40 -9.20 265.60 1775 ---- 262.10B 241.80A 262.10B 251.40 -9.20 260.60 1780 ---- 256.20B 238.10A 255.90B 246.40 -9.20 255.60 1785 ---- 251.30B 233.10A 251.00B 241.40 -9.20 250.60 1790 ---- 246.30B 228.10A 246.00B 236.40 -9.20 245.60 1795 ---- 241.30B 223.10A 241.00B 231.40 -9.20 240.60 1800 ---- 237.10B 216.90A 237.10B 226.40 -9.20 235.60 1805 ---- 231.20B 213.10A 231.00B 221.40 -9.20 230.60 1810 ---- 226.20B 208.10A 226.00B 216.40 -9.20 225.60 1815 ---- 221.30B 203.10A 221.00B 211.40 -9.20 220.60 1820 ---- 216.30B 198.10A 216.00B 206.40 -9.20 215.60 1825 ---- 212.10B 191.90A 212.10B 201.40 -9.20 210.60 1830 ---- 206.30B 188.10A 206.30B 196.40 -9.30 205.70 1835 ---- 201.40B 183.10A 201.40B 191.40 -9.30 200.70 1840 ---- 196.30B 178.10A 196.30B 186.40 -9.30 195.70 1845 ---- 191.30B 173.30A 191.30B 181.40 -9.30 190.70 1850 ---- 187.20B 166.90A 187.20B 176.50 -9.20 185.70 1855 ---- 181.30B 163.10A 181.30B 171.50 -9.20 180.70 1860 ---- 176.40B 158.10A 176.40B 166.50 -9.30 175.80 1865 ---- 171.30B 153.20A 171.10B 161.50 -9.30 170.80 1870 ---- 165.90B 148.20A 148.20A 156.50 -9.30 165.80 1 1875 ---- 162.20B 142.00A 162.20B 151.60 -9.20 160.80 2 3 1880 ---- ---- 138.10A 138.10A 146.60 -9.30 155.90 1 1885 ---- 151.40B 133.20A 151.40B 141.60 -9.30 150.90 1890 ---- 146.40B 128.40A 146.40B 136.70 -9.20 145.90 1895 ---- 141.00B 123.40A 123.40A 131.70 -9.20 140.90 1 1900 ---- 137.40B 117.20A 137.40B 126.80 -9.10 135.90 1905 ---- 131.70B 113.60A 131.70B 121.80 -9.20 131.00 1910 ---- 126.70B 108.60A 126.70B 116.90 -9.10 126.00 1915 ---- 121.80B 103.50A 121.80B 112.00 -9.10 121.10 1920 ---- 116.30B 98.90A 98.90A 107.00 -9.20 116.20 32 1925 ---- 112.60B 92.80A 112.60B 102.20 -9.10 111.30 1930 ---- 106.50B 88.00A 88.00A 97.30 -9.10 106.40 2 2 1935 ---- 101.70B 83.20A 83.20A 92.40 -9.20 101.60 2 2 1940 ---- 96.90B 78.60A 78.60A 87.60 -9.20 96.80 1 1945 ---- 93.20B 73.90A 93.20B 82.90 -9.10 1 92.00 1950 ---- 88.40B 69.30A 88.40B 78.20 -9.10 87.30 3 9 1955 ---- 83.70B 64.90A 83.70B 73.60 -9.00 82.60 5 1960 70.00 79.10B 60.60A 72.90B 69.00 -9.00 1 78.00 2 4 1965 ---- 74.50B 56.30A 74.40B 64.60 -8.80 73.40 3 1970 ---- 70.00B 52.20A 70.00B 60.30 -8.60 68.90 66 68 1975 ---- 65.60B 48.20A 65.60B 56.10 -8.50 2 64.60 1 10 1980 ---- 61.30B 44.40A 61.30B 52.00 -8.40 60.40 152 1985 ---- 57.10B 40.90A 57.10B 48.10 -8.20 56.30 63 1990 ---- 53.10B 37.40A 53.10B 44.40 -7.90 52.30 4 1995 ---- 49.20B 34.20A 49.20B 40.90 -7.60 48.50 22 2000 35.00 45.50B 31.10A 33.90A 37.50 -7.40 6 44.90 123 215 2005 34.60 42.00B 28.30A 41.20B 34.30 -7.10 2 41.40 14 2010 29.40 38.60B 25.60A 28.10A 31.20 -6.90 53 38.10 55 437 2015 33.30 35.40B 23.10A 26.20B 28.40 -6.60 46 35.00 44 2020 27.10 32.40B 20.70A 23.60B 25.70 -6.40 42 32.10 13 524 2025 21.80 29.60B 18.60A 20.70A 23.20 -6.10 114 29.30 43 210 2030 23.10 27.00B 16.60A 20.90B 20.90 -5.90 300 26.80 3 53 2035 17.50 24.50B 14.80A 18.70B 18.70 -5.60 48 24.30 64 77 2040 22.40 22.40 13.20A 16.80B 16.70 -5.40 121 22.10 57 64 2045 19.30 19.30 11.70A 16.70B 14.90 -5.10 17 20.00 19 70 2050 14.50 17.50 10.40A 13.20B 13.20 -4.90 40 18.10 390 677 2055 11.40 12.00 9.20A 10.30A 11.70 -4.60 18 16.30 2 53 2060 11.30 11.30 8.10A 9.10A 10.30 -4.40 96 14.70 11 7 2065 8.70 8.70 7.10A 8.00A 9.10 -4.10 10 13.20 13 108 2070 8.80 8.80 6.30A 7.10 8.00 -3.80 18 11.80 12 18 2075 8.70 9.40 5.50A 6.20B 7.10 -3.40 477 10.50 18 2080 8.40 8.40 4.90A 5.40 6.20 -3.20 261 9.40 125 221 2085 6.00 6.00 4.30A 4.30A 5.40 -3.00 4 8.40 8 17 2090 4.40 4.40 3.80A 4.20A 4.80 -2.70 28 7.50 4 53 2095 5.00 5.00 3.40A 3.70A 4.20 -2.50 13 6.70 5 29 2100 4.60 4.90 3.00A 3.10 3.70 -2.30 93 6.00 298 1151 2105 3.60 3.60 2.70A 2.70A 3.20 -2.20 15 5.40 28 2110 2.50 2.50 2.40A 2.40A 2.80 -2.00 11 4.80 30 302 2115 2.20 2.20 2.10A 2.90B 2.50 -1.80 1 4.30 17 19 2120 3.00 3.20 1.90A 2.70B 2.20 -1.60 119 3.80 5 57 2125 1.90 2.00 1.70 1.70A 1.90 -1.50 33 3.40 2 122 2130 2.20 2.60 1.50A 1.50A 1.70 -1.40 20 3.10 37 39 2135 2.20 2.20 1.30A 1.30A 1.50 -1.30 10 2.80 6 2140 ---- ---- 1.20A 1.20A 1.30 -1.20 2.50 20 2145 2.00 2.00 1.00 1.40B 1.20 -1.10 2 2.30 9 2150 1.50 1.60 .90A .90A 1.10 -1.00 345 2.10 356 274 2155 ---- ---- .80A .80A .90 -1.00 1.90 1 3 2160 ---- ---- .70A .70A .80 -.90 15 1.70 18 2165 1.40 1.40 .70A .70A .80 -.70 1 1.50 6 14 2170 ---- ---- .60A .60A .70 -.70 13 1.40 3 2175 .60 .60 .60 .60 .60 -.70 12 1.30 10 15 2180 ---- ---- .50A .50A .60 -.60 17 1.20 14 18 2185 .80 .80 .40 .40 .50 -.60 61 1.10 11 2190 ---- ---- .40A .40A .50 -.50 1.00 6 2195 ---- ---- .30A .30A .40 -.50 30 .90 70 72 2200 .40 .50 .30 .30 .40 -.50 220 .90 127 169 2205 ---- ---- .30A .30A .30 -.50 .80 1 2210 ---- ---- .30A .30A .30 -.40 .70 24 26 2215 .20 .20 .20 .20 .30 -.40 23 .70 49 64 2220 .20 .20 .20 .20 .30 -.30 50 .60 2225 .30 .30 .20A .20A .20 -.40 4 .60 2230 ---- ---- .20A .20A .20 -.40 .60 2235 ---- ---- .20A .20A .20 -.30 .50 2240 .30 .30 .20A .20A .20 -.30 80 .50 2250 .20 .30 .20 .20A .20 -.20 116 .40 21 74 2300 .30 .30 .20A .20A .10 -.10 35 .20 61 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3044 2153 5928 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 .10 .10 .10 .10 .10 UNCH 760 .10 7 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 10 1780 ---- ---- ---- ---- .10 UNCH .10 7 1785 ---- ---- ---- ---- .10 UNCH .10 23 1790 ---- ---- ---- ---- .10 UNCH 10 .10 10 1795 ---- ---- ---- ---- .10 UNCH .10 10 1800 ---- ---- ---- ---- .10 UNCH 100 .10 21 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 7 1825 ---- ---- ---- ---- .10 UNCH .10 13 1830 ---- ---- ---- ---- .10 -.10 .20 20 1835 ---- ---- ---- ---- .10 -.10 .20 14 1840 ---- ---- ---- ---- .10 -.10 .20 1 1 1845 ---- ---- ---- ---- .10 -.10 .20 20 1850 .20 .20 .20 .20 .10 -.10 16 .20 1 122 1855 ---- ---- .20A .20A .20 -.10 1 .30 15 1860 ---- ---- .20A .20A .20 -.10 .30 1 1865 .20 .20 .20 .20 .20 -.10 10 .30 4 1870 .20 .20 .20 .20 .20 -.10 62 .30 522 1875 .30 .30 .30 .30 .20 -.20 23 .40 24 378 1880 .20 .20 .20 .20 .30 -.10 80 .40 67 1885 .30 .30 .20 .20 .30 -.10 51 .40 14 1890 .30 .30 .20 .20 .40 UNCH 67 .40 4 11 1895 .30 .30 .30 .30 .40 UNCH 30 .40 14 1900 .40 .40 .40 .40 .50 +.10 42 .40 28 581 1905 .40 .40 .40 .40 .50 UNCH 60 .50 210 1910 .50 .50 .50 .50 .60 +.10 23 .50 6 17 1915 .50 .60 .50 .60B .60 UNCH 12 .60 1 197 1920 .60 .70 .60 .70 .70 UNCH 9 .70 12 92 1925 .70 .90B .70 .90B .80 UNCH 16 .80 75 741 1930 1.00 1.10B .80A 1.00 1.00 +.10 26 .90 73 164 1935 1.20 1.30B .90A 1.20 1.10 UNCH 1 1.10 2 27 1940 1.20 1.60B 1.00A 1.60B 1.30 UNCH 5 1.30 270 1945 ---- 1.90B 1.20A 1.20A 1.50 UNCH 1.50 30 1950 1.60 2.40B 1.40A 1.80A 1.80 +.10 46 1.70 112 340 1955 1.70 2.90B 1.70 2.90B 2.20 +.10 2 2.10 4 23 1960 2.50 3.50B 2.00 2.90B 2.70 +.30 24 2.40 46 255 1965 3.40 4.30B 2.40A 3.50 3.20 +.30 30 2.90 33 1970 4.50 5.20B 2.90A 3.60A 3.90 +.50 46 3.40 4 426 1975 5.80 6.20B 3.50A 4.30A 4.70 +.60 14 4.10 31 42 1980 4.70 7.40B 4.20A 6.20B 5.70 +.90 40 4.80 285 185 1985 5.90 8.70B 5.00A 6.50A 6.80 +1.10 122 5.70 4 40 1990 7.40 10.30B 5.90A 8.80B 8.00 +1.20 45 6.80 537 283 1995 11.50 12.00B 7.00A 10.40B 9.50 +1.50 16 8.00 10 27 2000 8.90 14.00 8.20A 11.70A 11.10 +1.80 554 9.30 583 800 2005 10.60 16.10B 9.60A 11.70A 12.90 +2.10 23 10.80 5 50 2010 14.50 18.40B 11.20A 13.50A 14.90 +2.40 38 12.50 76 67 2015 18.10 20.90B 13.00A 18.60B 17.00 +2.60 107 14.40 48 39 2020 18.80 23.60B 15.00A 18.70A 19.30 +2.80 66 16.50 47 54 2025 21.80 26.50B 17.20A 23.70B 21.80 +3.10 101 18.70 49 41 2030 26.90 29.50B 19.50A 26.60B 24.40 +3.20 65 21.20 11 44 2035 ---- 32.70B 22.00A 22.00A 27.30 +3.60 23.70 18 57 2040 34.20 36.00B 24.70A 35.60B 30.30 +3.80 61 26.50 5 3 2045 ---- 39.50B 27.50A 27.50A 33.40 +4.00 29.40 1 9 2050 ---- 43.20B 30.50A 30.50A 36.80 +4.30 1 32.50 24 24 2055 ---- 47.00B 33.70A 33.70A 40.30 +4.60 35.70 1 2060 44.50 51.00B 37.00A 47.10B 43.90 +4.90 2 39.00 2065 ---- 55.00B 40.50A 40.50A 47.70 +5.20 42.50 2070 ---- 59.20B 44.10A 44.10A 51.60 +5.50 46.10 3 3 2075 ---- 63.40B 47.80A 47.80A 55.60 +5.70 49.90 2080 ---- 67.80B 51.70A 51.70A 59.80 +6.00 53.80 2085 ---- 72.20B 55.70A 55.70A 64.00 +6.20 57.80 2090 ---- 76.70B 59.90A 59.90A 68.30 +6.40 61.90 2095 ---- 81.20B 64.10A 64.10A 72.70 +6.60 66.10 2100 ---- 85.80B 68.40A 68.40A 77.20 +6.90 70.30 18 18 2105 ---- 90.60B 72.80A 72.80A 81.80 +7.10 74.70 2110 ---- 95.20B 77.30A 77.30A 86.40 +7.30 79.10 2115 ---- 100.00B 81.80A 81.80A 91.00 +7.40 83.60 2120 ---- 104.70B 86.40A 86.40A 95.70 +7.50 88.20 2125 ---- 109.60B 91.00A 91.00A 100.50 +7.70 92.80 2130 ---- 114.40B 95.70A 95.70A 105.20 +7.80 97.40 2135 ---- 118.10B 100.40A 100.40A 110.00 +7.90 102.10 2140 ---- 123.00B 105.20A 105.20A 114.90 +8.10 106.80 2145 ---- 127.90B 109.90A 109.90A 119.70 +8.10 111.60 2150 ---- 134.00B 114.70A 114.70A 124.60 +8.30 116.30 2155 ---- 137.90B 119.60A 119.60A 129.50 +8.30 121.20 2160 ---- 142.80B 124.60A 124.60A 134.30 +8.30 126.00 2165 ---- 147.60B 129.40A 129.40A 139.30 +8.50 130.80 2170 ---- 152.70B 135.00A 135.00A 144.20 +8.50 135.70 2175 ---- 158.60B 139.00A 139.00A 149.10 +8.50 140.60 2180 ---- 162.60B 144.80A 144.80A 154.10 +8.60 145.50 2185 ---- 167.40B 149.70A 149.70A 159.00 +8.60 150.40 2190 ---- 172.30B 154.60A 154.60A 164.00 +8.70 155.30 2195 ---- 177.30B 159.50A 159.50A 168.90 +8.70 160.20 2200 ---- 183.40B 163.70A 163.70A 173.90 +8.80 165.10 2205 ---- 187.20B 169.40A 169.40A 178.80 +8.70 170.10 2210 ---- 192.40B 174.30A 174.30A 183.80 +8.80 175.00 2215 ---- 197.20B 179.30A 179.30A 188.80 +8.80 180.00 2220 ---- 202.20B 184.30A 184.30A 193.80 +8.90 184.90 2225 ---- 208.30B 188.40A 188.40A 198.70 +8.80 189.90 2230 ---- 212.00B 194.20A 194.20A 203.70 +8.90 194.80 2235 ---- 217.00B 199.20A 199.20A 208.70 +8.90 199.80 2240 ---- 222.00B 204.10A 204.10A 213.70 +8.90 204.80 2250 ---- 233.30B 213.20A 213.20A 223.70 +9.00 214.70 2300 ---- 283.20B 263.00A 263.00A 273.60 +9.10 264.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2807 2148 6514 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 266.20B 248.10A 266.20B 256.40 -9.20 265.60 1775 ---- 262.10B 241.90A 262.10B 251.40 -9.20 260.60 1780 ---- 256.10B 238.10A 255.90B 246.50 -9.20 255.70 1785 ---- 251.20B 233.30A 251.20B 241.50 -9.20 250.70 1790 ---- 246.20B 228.10A 246.20B 236.50 -9.20 245.70 1795 ---- 241.20B 223.30A 241.20B 231.50 -9.20 240.70 1800 ---- 237.10B 216.90A 237.10B 226.50 -9.20 235.70 1805 ---- 231.20B 213.20A 231.20B 221.50 -9.20 230.70 1810 ---- 226.30B 208.30A 226.30B 216.50 -9.20 225.70 1815 ---- 221.30B 203.20A 221.30B 211.50 -9.20 220.70 1820 ---- 216.30B 198.20A 216.00B 206.50 -9.20 215.70 1825 ---- 212.10B 192.00A 212.10B 201.50 -9.20 210.70 1830 ---- 206.30B 188.40A 206.30B 196.50 -9.20 205.70 1835 ---- 201.30B 183.40A 201.30B 191.60 -9.20 200.80 1840 ---- 196.30B 178.30A 196.20B 186.60 -9.20 195.80 1845 ---- 191.40B 173.30A 191.40B 181.60 -9.20 190.80 1850 ---- 187.20B 167.20A 187.20B 176.60 -9.20 185.80 1855 ---- 181.40B 163.30A 181.40B 171.60 -9.30 180.90 1860 ---- 176.50B 158.30A 176.50B 166.70 -9.20 175.90 1865 ---- 171.60B 153.50A 171.60B 161.70 -9.20 170.90 1870 ---- 166.60B 148.40A 166.60B 156.70 -9.30 166.00 1875 ---- 162.40B 142.40A 162.40B 151.80 -9.20 161.00 1880 ---- 156.70B 138.60A 156.70B 146.80 -9.30 156.10 1885 ---- 151.80B 133.80A 151.80B 141.90 -9.30 151.20 1890 ---- 146.90B 128.80A 146.90B 137.00 -9.20 146.20 1895 ---- 141.90B 123.90A 141.90B 132.10 -9.30 141.40 1900 ---- 137.70B 118.00A 137.70B 127.20 -9.30 136.50 1905 ---- 132.20B 114.20A 132.20B 122.30 -9.30 131.60 1910 ---- 127.30B 108.30A 127.30B 117.50 -9.30 126.80 1915 ---- 122.50B 103.60A 122.50B 112.70 -9.20 121.90 1920 ---- 117.60B 98.90A 98.90A 107.90 -9.30 117.20 1925 ---- 113.50B 94.30A 113.50B 103.20 -9.20 112.40 1930 ---- 108.80B 89.60A 108.80B 98.50 -9.20 107.70 3 1935 ---- 104.10B 85.10A 104.10B 93.80 -9.20 103.00 9 1940 ---- 99.40B 80.80A 99.40B 89.20 -9.20 98.40 93 1945 ---- 94.80B 76.40A 94.80B 84.70 -9.10 93.80 1950 ---- 90.30B 72.20A 90.30B 80.30 -9.00 89.30 3 1955 ---- 85.80B 68.00A 85.80B 76.00 -8.90 84.90 6 1960 ---- 81.50B 64.00A 81.50B 71.80 -8.70 80.50 1965 ---- 77.20B 60.10A 77.20B 67.70 -8.60 76.30 19 1970 ---- 73.00B 56.30A 73.00B 63.70 -8.40 72.10 1 1975 ---- 68.90B 52.70A 68.90B 59.80 -8.30 68.10 6 1980 ---- 64.90B 49.20A 64.90B 56.10 -8.00 1 64.10 2 1985 ---- 61.10B 45.90A 61.10B 52.50 -7.90 60.40 12 1990 ---- 57.40B 42.70A 57.40B 49.00 -7.70 56.70 8 1995 ---- 53.80B 39.60A 53.80B 45.70 -7.50 53.20 1 101 2000 40.70 50.30B 36.70A 39.20A 42.60 -7.20 3 49.80 6 17 2005 ---- 47.00B 34.00A 47.00B 39.60 -7.00 46.60 11 2010 ---- 43.90B 31.40A 43.90B 36.70 -6.80 43.50 2 2015 ---- 40.90B 29.00A 40.90B 34.00 -6.60 40.60 2 2020 29.40 38.10B 26.70A 34.00B 31.50 -6.30 4 37.80 42 2025 26.50 35.40B 24.60A 27.00B 29.10 -6.10 23 35.20 6 6 2030 ---- 32.90B 22.60A 32.90B 26.80 -5.90 32.70 7 2035 ---- 30.50B 20.70A 30.50B 24.70 -5.60 30.30 2040 25.00 28.20B 19.00A 20.60A 22.70 -5.40 13 28.10 5 2045 ---- 26.10B 17.30A 26.10B 20.80 -5.20 26.00 3 2050 16.60 24.10B 15.80A 20.90B 19.10 -4.90 24 24.00 5 31 2055 16.60 16.60 14.40A 14.40A 17.40 -4.80 1 22.20 2 16 2060 ---- ---- 13.10A 13.10A 15.90 -4.50 19 20.40 4 64 2065 ---- ---- 11.90A 11.90A 14.50 -4.30 1 18.80 1 15 2070 13.90 14.40 10.90A 11.90A 13.20 -4.10 15 17.30 1 201 2075 11.50 11.50 9.90A 10.80A 12.00 -3.90 11 15.90 1 2 2080 9.80 9.80 9.00A 12.10B 10.90 -3.60 8 14.50 100 2085 11.60 11.60 8.10A 9.00 9.90 -3.40 4 13.30 18 2090 9.40 10.10 7.40A 8.00A 8.90 -3.30 304 12.20 2 102 2095 ---- ---- 6.70A 6.70A 8.10 -3.10 11.20 2100 8.70 8.70 6.10A 6.10A 7.30 -3.00 20 10.30 3 18 2105 ---- ---- 5.50A 5.50A 6.70 -2.70 9.40 2110 ---- ---- 5.00A 5.00A 6.00 -2.60 8.60 1 9 2115 5.80 5.80 4.60A 4.90A 5.50 -2.40 1 7.90 7 2120 ---- ---- 4.20A 4.20A 5.00 -2.30 4 7.30 16 2125 4.10 4.80 3.90A 4.10A 4.50 -2.20 9 6.70 16 2130 ---- ---- 3.50A 3.50A 4.10 -2.00 6.10 92 2135 4.80 4.80 3.20A 3.40A 3.80 -1.80 2 5.60 3 4 2140 ---- ---- 3.00A 3.00A 3.40 -1.80 5.20 2 2145 ---- ---- 2.80A 2.80A 3.20 -1.60 4.80 2150 ---- ---- 2.50A 2.50A 2.90 -1.50 4.40 1 2155 ---- ---- 2.30A 2.30A 2.60 -1.50 4.10 2160 ---- ---- 2.10A 2.10A 2.40 -1.40 3.80 2165 ---- ---- 2.00A 2.00A 2.20 -1.30 3.50 2170 ---- ---- 1.80A 1.80A 2.00 -1.20 4 3.20 2175 ---- ---- 1.70A 1.70A 1.90 -1.10 3.00 2180 ---- ---- 1.60A 1.60A 1.70 -1.10 2 2.80 2185 2.00 2.00 1.50A 1.50A 1.60 -1.00 1 2.60 2190 ---- ---- 1.40A 1.40A 1.50 -.90 2.40 12 2195 ---- ---- 1.30A 1.30A 1.40 -.80 5 2.20 10 2200 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 11 13 2205 ---- ---- 1.10A 1.10A 1.20 -.70 1.90 2210 ---- ---- 1.00A 1.00A 1.10 -.70 1.80 2215 ---- ---- .90A .90A 1.00 -.70 1.70 2220 ---- ---- .90A .90A .90 -.70 1.60 2225 ---- ---- .80A .80A .80 -.70 1.50 2230 ---- ---- .80A .80A .80 -.60 1.40 2235 ---- ---- .70A .70A .70 -.60 1.30 2240 1.10 1.10 .70A .70A .70 -.50 20 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 499 47 1107 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- .20A .20A .20 -.10 .30 1790 ---- ---- .20A .20A .20 -.10 .30 1795 ---- ---- .20A .20A .30 UNCH .30 1800 ---- ---- .20A .20A .30 UNCH .30 15 1805 ---- ---- .20A .20A .30 UNCH .30 5 1810 ---- ---- .20A .20A .30 UNCH .30 1815 ---- ---- .20A .20A .30 UNCH .30 20 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 UNCH .30 11 11 1830 ---- ---- ---- ---- .30 UNCH 10 .30 1 1 1835 ---- ---- .30A .30A .30 -.10 .40 1840 ---- ---- .30A .30A .30 -.10 .40 1845 ---- ---- ---- ---- .40 UNCH .40 1850 ---- ---- ---- ---- .40 UNCH .40 1 1855 ---- ---- .40A .40A .40 -.10 .50 33 1860 ---- ---- .40A .40A .40 -.10 .50 32 1865 ---- ---- ---- ---- .50 UNCH .50 32 1870 ---- ---- .50A .50A .50 -.10 .60 7 1875 ---- ---- .50A .50A .50 -.10 .60 1880 ---- ---- .60A .60A .60 -.10 .70 2 1885 ---- ---- .60A .60A .70 -.10 .80 8 1890 ---- ---- .70A .70A .80 UNCH 1 .80 3 1895 ---- ---- .80A .80A .80 -.10 .90 2 1900 .90 1.10 .80A 1.00A 1.00 -.10 61 1.10 1 99 1905 ---- ---- .90A .90A 1.10 -.10 1 1.20 17 1910 ---- 1.40B 1.10A 1.10A 1.30 UNCH 40 1.30 40 1915 1.50 1.70B 1.20A 1.40A 1.40 -.10 1 1.50 34 1920 ---- 2.00B 1.40A 1.40A 1.70 UNCH 1.70 1 1925 2.00 2.30B 1.60A 2.30B 1.90 -.10 20 2.00 1 15 1930 2.10 2.70B 1.80A 2.70B 2.20 UNCH 10 2.20 40 50 1935 2.10 3.20B 2.10 3.20B 2.60 UNCH 1 2.60 40 67 1940 3.00 3.80B 2.50A 3.80B 3.00 +.10 50 2.90 30 68 1945 3.60 4.50B 2.90A 3.40A 3.50 +.10 10 3.40 9 1950 4.40 5.20B 3.30A 3.90A 4.00 +.20 2 3.80 157 190 1955 4.80 6.10B 3.90A 4.50A 4.70 +.30 16 4.40 23 1960 4.30 7.00B 4.30 7.00B 5.50 +.50 1 5.00 2 28 1965 6.80 8.10B 5.20A 8.10B 6.40 +.60 7 5.80 1970 7.40 9.30B 6.00A 6.90A 7.40 +.80 1 6.60 10 1975 8.00 10.60B 6.80A 9.00B 8.50 +.90 46 7.60 1 4 1980 9.50 12.10B 7.90A 12.10B 9.80 +1.20 1 8.60 1 3 1985 11.60 13.80B 9.00A 11.60A 11.20 +1.40 2 9.80 2 17 1990 ---- 15.60B 10.30A 10.30A 12.70 +1.50 386 11.20 6 27 1995 ---- 17.50B 11.70A 11.70A 14.40 +1.80 12.60 1 25 2000 17.40 19.60B 13.20A 19.60B 16.20 +1.90 4 14.30 54 66 2005 ---- 21.90B 15.00A 15.00A 18.20 +2.20 16.00 4 2010 ---- 24.30B 16.80A 16.80A 20.30 +2.40 17.90 20 100 2015 23.50 26.90B 18.80A 21.40A 22.60 +2.60 54 20.00 2 1 2020 27.70 29.50B 21.00A 23.70A 25.10 +2.90 1 22.20 3 2 2025 27.70 32.30B 23.30A 26.20A 27.70 +3.10 4 24.60 1 1 2030 ---- 35.30B 25.70A 25.70A 30.40 +3.30 27.10 2035 ---- 38.40B 28.30A 28.30A 33.30 +3.60 29.70 1 1 2040 ---- 41.70B 31.00A 31.00A 36.30 +3.80 32.50 2045 ---- 45.00B 33.80A 33.80A 39.40 +4.00 35.40 4 2050 ---- 48.50B 36.80A 36.80A 42.60 +4.20 38.40 6 17 2055 ---- 52.20B 39.90A 39.90A 46.00 +4.50 41.50 2060 ---- 55.90B 43.10A 43.10A 49.40 +4.60 44.80 2065 ---- 59.60B 46.40A 46.40A 53.00 +4.90 48.10 2070 ---- 63.60B 49.90A 49.90A 56.70 +5.10 51.60 2075 ---- 67.60B 53.40A 53.40A 60.50 +5.30 55.20 2080 ---- 71.70B 57.10A 57.10A 64.40 +5.50 58.90 2085 ---- 75.90B 60.80A 60.80A 68.40 +5.70 62.70 2090 ---- 80.10B 64.70A 64.70A 72.40 +5.90 66.50 2095 ---- 84.40B 68.70A 68.70A 76.60 +6.10 70.50 2100 ---- 88.80B 72.70A 72.70A 80.80 +6.20 74.60 2105 ---- 93.30B 76.80A 76.80A 85.10 +6.40 78.70 2110 ---- 97.80B 81.00A 81.00A 89.50 +6.60 82.90 2115 ---- 102.30B 85.30A 85.30A 93.90 +6.70 87.20 2120 ---- 106.90B 89.60A 89.60A 98.40 +6.90 91.50 2125 ---- 111.60B 94.00A 94.00A 103.00 +7.10 95.90 2130 ---- 116.20B 98.50A 98.50A 107.60 +7.20 100.40 2135 ---- 120.90B 103.00A 103.00A 112.20 +7.30 104.90 2140 ---- 125.70B 107.60A 107.60A 116.90 +7.50 109.40 2145 ---- 130.40B 112.20A 112.20A 121.60 +7.60 114.00 2150 ---- 135.30B 116.80A 116.80A 126.30 +7.70 118.60 2155 ---- 140.00B 121.50A 121.50A 131.10 +7.80 123.30 2160 ---- 144.90B 126.20A 126.20A 135.80 +7.80 128.00 2165 ---- 149.80B 131.00A 131.00A 140.60 +7.90 132.70 2170 ---- 154.10B 135.70A 135.70A 145.40 +8.00 137.40 2175 ---- 159.40B 140.50A 140.50A 150.30 +8.10 142.20 2180 ---- 163.20B 145.30A 145.30A 155.10 +8.10 147.00 2185 ---- 168.00B 150.10A 150.10A 160.00 +8.30 151.70 2190 ---- 173.10B 155.00A 155.00A 164.80 +8.20 156.60 1 2195 ---- 178.00B 159.80A 159.80A 169.70 +8.30 161.40 2200 ---- 184.00B 164.70A 164.70A 174.60 +8.40 166.20 2205 ---- 187.70B 170.50A 170.50A 179.50 +8.40 171.10 2210 ---- 192.80B 175.30A 175.30A 184.40 +8.50 175.90 2215 ---- 197.80B 180.20A 180.20A 189.40 +8.60 180.80 2220 ---- 202.70B 185.10A 185.10A 194.30 +8.60 185.70 2225 ---- 208.70B 189.20A 189.20A 199.20 +8.60 190.60 2230 ---- 212.60B 195.00A 195.00A 204.10 +8.60 195.50 2235 ---- 217.40B 199.90A 199.90A 209.10 +8.70 200.40 2240 ---- 222.10B 204.80A 204.80A 214.00 +8.70 205.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 730 381 1096 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 251.20B 233.70A 251.20B 241.40 -9.20 250.60 1790 ---- 246.20B 228.50A 246.20B 236.40 -9.20 245.60 1795 ---- 241.20B 223.80A 241.20B 231.50 -9.20 240.70 1800 ---- 237.10B 217.10A 237.10B 226.50 -9.20 235.70 1805 ---- 231.20B 213.80A 231.20B 221.50 -9.20 230.70 1810 ---- 226.20B 208.70A 225.90B 216.50 -9.20 225.70 1815 ---- 221.30B 203.80A 221.30B 211.50 -9.30 220.80 1820 ---- 216.30B 198.80A 216.30B 206.60 -9.20 215.80 1825 ---- 212.20B 192.20A 212.20B 201.60 -9.20 210.80 1830 ---- 206.30B 188.50A 206.30B 196.60 -9.30 205.90 1835 ---- 201.40B 183.90A 201.40B 191.70 -9.20 200.90 1840 ---- 196.40B 178.60A 196.40B 186.70 -9.20 195.90 1845 ---- 191.50B 174.00A 191.50B 181.80 -9.20 191.00 1850 ---- 187.40B 167.50A 187.40B 176.80 -9.30 186.10 1855 ---- 181.60B 164.10A 181.60B 171.90 -9.20 181.10 1860 ---- 176.70B 159.00A 176.70B 166.90 -9.30 176.20 1865 ---- 171.80B 154.10A 171.80B 162.00 -9.30 171.30 1870 ---- 166.80B 149.50A 166.80B 157.10 -9.30 166.40 1875 ---- 162.80B 142.90A 162.80B 152.20 -9.30 161.50 1880 ---- 157.10B 139.30A 157.10B 147.30 -9.30 156.60 1885 ---- 152.20B 134.50A 152.20B 142.50 -9.30 151.80 1890 ---- 147.30B 129.70A 147.30B 137.70 -9.20 146.90 1895 ---- 142.50B 125.30A 142.50B 132.80 -9.30 142.10 1900 ---- 138.50B 119.10A 138.50B 128.10 -9.20 137.30 1905 ---- 132.90B 116.00A 132.90B 123.30 -9.30 132.60 1910 ---- 128.20B 111.00A 128.20B 118.60 -9.30 127.90 1915 ---- 123.50B 106.40A 123.50B 114.00 -9.20 123.20 1920 ---- 118.80B 100.80A 118.80B 109.40 -9.20 118.60 1925 ---- 115.00B 96.30A 115.00B 104.80 -9.20 114.00 1930 ---- 109.60B 92.00A 109.60B 100.30 -9.10 109.40 1935 ---- 105.90B 87.80A 105.90B 95.90 -9.00 104.90 1940 ---- 101.50B 83.60A 101.50B 91.60 -8.90 100.50 1945 ---- 97.10B 79.50A 97.10B 87.30 -8.80 96.10 1950 ---- 92.80B 75.40A 92.80B 83.10 -8.70 91.80 1955 ---- 88.50B 71.50A 88.50B 79.00 -8.60 87.60 1960 ---- 84.40B 67.70A 84.40B 75.00 -8.50 83.50 1965 ---- 80.30B 64.00A 80.30B 71.10 -8.40 79.50 1970 ---- 76.30B 60.40A 76.30B 67.40 -8.20 75.60 1975 ---- 72.50B 57.00A 72.50B 63.70 -8.10 71.80 1980 67.80 68.70B 53.70A 68.20B 60.20 -7.90 4 68.10 2 2 1985 ---- 65.10B 50.60A 65.10B 56.80 -7.70 64.50 1990 ---- 61.60B 47.50A 61.60B 53.50 -7.60 61.10 1995 ---- 58.20B 44.60A 58.20B 50.40 -7.40 57.80 2000 ---- 54.90B 41.90A 54.90B 47.40 -7.20 3 54.60 2 2005 ---- 51.80B 39.20A 51.80B 44.60 -6.90 51.50 1 2010 ---- 48.80B 36.70A 48.80B 41.80 -6.70 48.50 8 8 2015 ---- 45.90B 34.30A 45.90B 39.20 -6.50 45.70 2020 ---- 43.20B 31.90A 43.20B 36.70 -6.30 43.00 1 2025 ---- 40.60B 29.80A 40.60B 34.30 -6.10 40.40 2030 33.20 38.20B 27.80A 29.50A 32.10 -5.90 2 38.00 2035 32.40 35.80B 25.90A 27.50A 29.90 -5.70 1 35.60 3 2040 26.60 33.60B 24.10A 25.70A 27.90 -5.50 2 33.40 7 4 2045 ---- 31.40B 22.40A 31.40B 26.00 -5.30 31.30 1 2 2050 24.00 29.40B 20.80A 26.20B 24.20 -5.10 2 29.30 2 1 2055 ---- 27.50B 19.30A 27.50B 22.50 -4.90 27.40 2 2 2060 ---- ---- 17.90A 17.90A 20.90 -4.70 2 25.60 6 6 2065 ---- ---- 16.60A 16.60A 19.40 -4.60 24.00 1 2070 19.80 19.80 15.30A 16.40A 18.00 -4.40 8 22.40 1 5 2075 ---- ---- 14.20A 14.20A 16.60 -4.30 20.90 7 2080 15.10 15.10 13.10A 16.90B 15.40 -4.10 1 19.50 1 10 2085 ---- ---- 12.10A 12.10A 14.30 -3.80 18.10 2090 ---- ---- 11.20A 11.20A 13.20 -3.70 16.90 30 2095 ---- ---- 10.40A 10.40A 12.20 -3.50 15.70 4 2100 12.40 12.40 9.60A 9.60A 11.30 -3.40 21 14.70 2 5 2105 ---- ---- 8.90A 8.90A 10.40 -3.20 13.60 2110 9.80 9.80 8.20A 10.60B 9.60 -3.10 1 12.70 1 3 2115 ---- ---- 7.60A 7.60A 8.90 -2.90 11.80 5 2120 ---- ---- 7.00A 7.00A 8.20 -2.80 11.00 3 2125 ---- ---- 6.50A 6.50A 7.60 -2.60 10.20 14 2130 7.60 7.60 6.00A 8.60B 7.00 -2.50 1 9.50 2135 ---- ---- 5.60A 5.60A 6.50 -2.30 8.80 1 2140 ---- ---- 5.20A 5.20A 6.00 -2.20 8.20 26 2145 ---- ---- 4.80A 4.80A 5.60 -2.10 7.70 26 2150 6.10 6.10 4.50A 4.60 5.20 -2.00 42 7.20 3 4 2155 ---- ---- 4.20A 4.20A 4.80 -1.90 6.70 2160 ---- ---- 3.90A 3.90A 4.40 -1.80 6.20 6 2165 ---- ---- 3.60A 3.60A 4.10 -1.70 5.80 3 2170 ---- ---- 3.40A 3.40A 3.80 -1.70 5.50 3 2175 3.10 3.30 3.10 3.90B 3.60 -1.50 2 5.10 1 1 2180 ---- ---- 3.00A 3.00A 3.30 -1.50 4.80 20 10 2185 ---- ---- 2.80A 2.80A 3.10 -1.40 4.50 2 2190 ---- ---- 2.60A 2.60A 2.90 -1.30 4.20 2195 ---- ---- 2.50A 2.50A 2.70 -1.30 4.00 2200 ---- ---- 2.30A 2.30A 2.50 -1.20 3.70 36 24 2205 ---- ---- 2.20A 2.20A 2.40 -1.10 3.50 2210 ---- ---- 2.00A 2.00A 2.20 -1.10 3.30 2215 ---- ---- 1.90A 1.90A 2.10 -1.00 3.10 2220 ---- ---- 1.80A 1.80A 2.00 -.90 2.90 2225 ---- ---- 1.70A 1.70A 1.80 -1.00 2.80 2230 ---- ---- 1.60A 1.60A 1.70 -.90 2.60 2235 2.10 2.10 1.50A 1.50A 1.60 -.90 1 2.50 2240 ---- ---- 1.50A 1.50A 1.50 -.80 2.30 3 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 97 227 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .30 UNCH 1 .30 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 -.10 3 .40 1805 ---- ---- ---- ---- .30 -.10 2 .40 1810 ---- ---- ---- ---- .40 UNCH .40 1815 ---- ---- ---- ---- .40 UNCH .40 1820 ---- ---- .40A .40A .40 -.10 .50 2 1825 ---- ---- ---- ---- .50 UNCH .50 1830 ---- ---- .50A .50A .50 -.10 .60 1835 ---- ---- .50A .50A .50 -.10 .60 24 1840 ---- ---- ---- ---- .60 UNCH .60 1845 ---- ---- .60A .60A .60 -.10 3 .70 25 1850 ---- ---- .60A .60A .70 -.10 .80 1 1 1855 ---- ---- .70A .70A .70 -.10 .80 1860 ---- ---- .80A .80A .80 -.10 .90 5 1865 ---- ---- .80A .80A .90 -.10 1.00 1870 ---- ---- .90A .90A 1.00 -.10 1.10 1875 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1 1880 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1 1885 ---- 1.50B 1.20A 1.20A 1.30 -.10 1.40 1890 ---- 1.70B 1.40A 1.40A 1.50 -.10 1.60 1895 ---- 2.00B 1.50A 1.50A 1.70 -.10 1 1.80 1 1900 ---- 2.20B 1.70A 1.70A 1.90 -.10 2.00 2 3 1905 ---- 2.60B 1.90A 1.90A 2.20 -.10 2.30 1 1910 ---- 3.00B 2.20A 2.20A 2.50 UNCH 2.50 1915 ---- 3.40B 2.50A 2.50A 2.80 -.10 2.90 1 20 1920 ---- 3.90B 2.80A 2.80A 3.20 UNCH 3.20 6 1925 3.70 4.40B 3.20A 3.20A 3.70 +.10 1 3.60 34 1930 ---- 5.10B 3.60A 3.60A 4.20 +.10 4.10 1 2 1935 ---- 5.80B 4.10A 4.10A 4.70 +.10 4.60 3 8 1940 ---- 6.60B 4.60A 4.60A 5.40 +.30 5.10 1945 6.40 7.40B 5.20A 5.20A 6.10 +.40 8 5.70 22 22 1950 7.00 8.40B 5.90A 7.10B 6.90 +.50 13 6.40 10 1955 ---- 9.40B 6.60A 6.60A 7.80 +.60 7.20 1960 10.00 10.60B 7.50A 9.00A 8.80 +.70 2 8.10 1 1 1965 ---- 11.90B 8.40A 8.40A 9.90 +.90 9.00 1 2 1970 ---- 13.30B 9.50A 9.50A 11.10 +1.00 10.10 10 12 1975 ---- 14.80B 10.60A 10.60A 12.40 +1.10 11.30 13 12 1980 ---- 16.50B 11.90A 11.90A 13.90 +1.30 12.60 2 277 1985 ---- 18.30B 13.20A 13.20A 15.50 +1.40 14.10 3 9 1990 ---- 20.30B 14.70A 14.70A 17.20 +1.60 3 15.60 2 2 1995 ---- 22.40B 16.30A 16.30A 19.10 +1.80 17.30 4 2000 24.50 24.60B 18.00A 24.60B 21.10 +2.00 14 19.10 24 21 2005 ---- 27.00B 19.90A 19.90A 23.20 +2.20 21.00 4 2010 25.70 29.40B 21.90A 24.90A 25.50 +2.50 10 23.00 8 2015 31.20 32.10B 24.00A 26.50A 27.90 +2.70 11 25.20 2 5 2020 ---- 34.80B 26.30A 26.30A 30.30 +2.80 1 27.50 1 2 2025 34.00 37.60B 28.60A 37.60B 32.90 +3.00 2 29.90 2 2030 ---- 40.60B 31.10A 31.10A 35.70 +3.30 32.40 1 2 2035 ---- 43.60B 33.70A 33.70A 38.50 +3.50 35.00 2040 ---- 46.80B 36.50A 36.50A 41.50 +3.70 37.80 22 16 2045 ---- 50.10B 39.40A 39.40A 44.50 +3.80 40.70 2 1 2050 ---- 53.50B 42.30A 42.30A 47.70 +4.00 43.70 2055 ---- 57.00B 45.40A 45.40A 51.00 +4.20 46.80 2060 ---- 60.50B 48.50A 48.50A 54.40 +4.40 50.00 3 2065 ---- 64.30B 51.80A 51.80A 57.90 +4.60 53.30 2070 ---- 68.00B 55.10A 55.10A 61.50 +4.80 56.70 2075 ---- 71.90B 58.60A 58.60A 65.10 +4.90 60.20 1 1 2080 ---- 75.80B 62.10A 62.10A 68.90 +5.10 1 63.80 2085 ---- 79.80B 65.70A 65.70A 72.70 +5.30 67.40 2090 ---- 83.90B 69.40A 69.40A 76.60 +5.40 71.20 2095 ---- 88.00B 73.20A 73.20A 80.60 +5.60 75.00 2100 ---- 92.20B 77.10A 77.10A 84.70 +5.80 78.90 2105 ---- 96.50B 81.10A 81.10A 88.80 +5.90 82.90 2110 ---- 100.80B 85.10A 85.10A 93.00 +6.10 86.90 2115 ---- 105.20B 89.20A 89.20A 97.30 +6.30 91.00 2120 ---- 109.60B 93.30A 93.30A 101.60 +6.40 95.20 2125 ---- 114.10B 97.60A 97.60A 106.00 +6.60 99.40 2130 ---- 118.60B 101.90A 101.90A 110.40 +6.70 1 103.70 2135 ---- 123.30B 106.20A 106.20A 114.80 +6.80 108.00 2140 ---- 127.90B 110.60A 110.60A 119.40 +7.00 112.40 2145 ---- 132.40B 115.00A 115.00A 123.90 +7.10 116.80 2150 ---- 137.20B 119.50A 119.50A 128.50 +7.20 121.30 2155 ---- 140.60B 124.00A 124.00A 133.10 +7.30 125.80 2160 ---- 145.20B 128.60A 128.60A 137.80 +7.50 130.30 2165 ---- 150.20B 133.20A 133.20A 142.40 +7.50 134.90 2170 ---- 154.70B 137.80A 137.80A 147.10 +7.50 139.60 2175 ---- 160.80B 142.50A 142.50A 151.90 +7.70 144.20 2180 ---- 164.40B 148.30A 148.30A 156.60 +7.70 148.90 2185 ---- 169.20B 153.00A 153.00A 161.40 +7.80 153.60 2190 ---- 173.90B 157.70A 157.70A 166.20 +7.90 158.30 2195 ---- 178.70B 162.50A 162.50A 171.00 +8.00 163.00 2200 ---- 185.00B 166.20A 166.20A 175.80 +8.00 167.80 2205 ---- 188.60B 172.00A 172.00A 180.60 +8.00 172.60 2210 ---- 193.30B 176.80A 176.80A 185.50 +8.20 177.30 2215 ---- 198.30B 181.60A 181.60A 190.30 +8.20 182.10 2220 ---- 203.10B 186.40A 186.40A 195.20 +8.20 187.00 2225 ---- 209.40B 190.30A 190.30A 200.10 +8.30 191.80 2230 ---- 212.60B 196.10A 196.10A 204.90 +8.30 196.60 2235 ---- 217.80B 201.00A 201.00A 209.80 +8.30 201.50 2240 ---- 222.90B 205.90A 205.90A 214.70 +8.40 206.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 115 550 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1655 +.0285 1.1370 290 ---- ---- ---- ---- 1.1155 +.0285 1.0870 295 ---- ---- ---- ---- 1.0655 +.0285 1.0370 300 ---- ---- ---- ---- 1.0155 +.0285 .9870 305 ---- ---- ---- ---- .9655 +.0285 .9370 310 ---- ---- ---- ---- .9155 +.0285 .8870 315 ---- ---- ---- ---- .8655 +.0285 .8370 320 ---- ---- ---- ---- .8155 +.0285 .7870 325 ---- ---- ---- ---- .7655 +.0285 .7370 330 ---- ---- ---- ---- .7155 +.0285 .6870 335 ---- ---- ---- ---- .6655 +.0285 .6370 340 ---- ---- ---- ---- .6155 +.0285 .5870 345 ---- ---- ---- ---- .5655 +.0285 .5370 350 ---- ---- ---- ---- .5155 +.0285 .4870 355 ---- ---- ---- ---- .4655 +.0285 .4370 360 ---- ---- ---- ---- .4155 +.0285 .3870 365 ---- ---- ---- ---- .3655 +.0285 .3370 370 ---- ---- ---- ---- .3155 +.0285 .2870 375 ---- ---- ---- ---- .2655 +.0285 .2370 380 ---- ---- ---- ---- .2155 +.0290 .1865 385 ---- ---- ---- ---- .1655 +.0280 .1375 390 ---- .1155B ---- .1155B .1155 +.0260 .0895 1 395 ---- .0540B .0335A .0540B .0655 +.0185 .0470 3 24 400 ---- .0355B .0020A .0020A .0155 -.0020 .0175 17 39 405 ---- .0085B .0005A .0080B .0000 -.0050 .0050 7 410 ---- ---- .0010A .0010A .0000 -.0015 .0015 4 52 415 .0005 .0005 .0005 .0005 .0000 -.0005 2 .0005 80 420 ---- ---- ---- ---- .0000 -.0005 .0005 32 425 ---- ---- ---- ---- .0000 -.0005 .0005 11 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 1 440 ---- ---- ---- ---- .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 2 24 247 H1E APR23 Copper Weekly Friday 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 10 365 ---- ---- ---- ---- .0000 -.0005 .0005 7 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 30 385 ---- ---- ---- ---- .0000 -.0010 .0010 20 390 ---- ---- .0010A .0010A .0000 -.0030 .0030 1 3 395 .0040 .0040 .0005A .0005A .0000 -.0105 5 .0105 3 7 400 .0180 .0290B .0005A .0005A .0000 -.0310 4 .0310 19 405 ---- ---- .0300A .0300A .0345 -.0340 .0685 8 410 ---- ---- ---- ---- .0845 -.0305 .1150 20 415 ---- ---- ---- ---- .1345 -.0295 .1640 420 ---- ---- ---- ---- .1845 -.0295 .2140 425 ---- ---- ---- ---- .2345 -.0295 .2640 430 ---- ---- ---- ---- .2845 -.0295 .3140 435 ---- ---- ---- ---- .3345 -.0295 .3640 440 ---- ---- ---- ---- .3845 -.0295 .4140 445 ---- ---- ---- ---- .4345 -.0295 .4640 450 ---- ---- ---- ---- .4845 -.0295 .5140 455 ---- ---- ---- ---- .5345 -.0295 .5640 460 ---- ---- ---- ---- .5845 -.0295 .6140 465 ---- ---- ---- ---- .6345 -.0295 .6640 470 ---- ---- ---- ---- .6845 -.0295 .7140 475 ---- ---- ---- ---- .7345 -.0295 .7640 480 ---- ---- ---- ---- .7845 -.0295 .8140 485 ---- ---- ---- ---- .8345 -.0295 .8640 490 ---- ---- ---- ---- .8845 -.0295 .9140 495 ---- ---- ---- ---- .9345 -.0295 .9640 500 ---- ---- ---- ---- .9845 -.0295 1.0140 505 ---- ---- ---- ---- 1.0345 -.0295 1.0640 510 ---- ---- ---- ---- 1.0845 -.0295 1.1140 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 4 124 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0205 +.0290 .9915 305 ---- ---- ---- ---- .9705 +.0290 .9415 310 ---- ---- ---- ---- .9205 +.0290 .8915 315 ---- ---- ---- ---- .8705 +.0285 .8420 320 ---- ---- ---- ---- .8210 +.0290 .7920 325 ---- ---- ---- ---- .7710 +.0285 .7425 330 ---- ---- ---- ---- .7215 +.0290 .6925 335 ---- ---- ---- ---- .6720 +.0290 .6430 340 ---- ---- ---- ---- .6225 +.0285 .5940 345 ---- ---- ---- ---- .5730 +.0280 .5450 350 ---- .5355B .4845A .5355B .5240 +.0275 .4965 355 ---- ---- ---- ---- .4755 +.0270 .4485 360 ---- .4385B .3890A .4385B .4275 +.0260 .4015 365 ---- ---- ---- ---- .3805 +.0250 .3555 370 ---- .3450B .2975A .3450B .3340 +.0230 .3110 375 ---- ---- ---- ---- .2895 +.0215 .2680 380 ---- .2565B .2130A .2565B .2465 +.0190 .2275 385 ---- .2055B .1750A .2055B .2060 +.0165 .1895 390 ---- .1790B .1410A .1410A .1685 +.0135 .1550 395 ---- .1445B .1110A .1110A .1355 +.0110 .1245 400 ---- .1145B .0855A .0855A .1060 +.0075 .0985 405 ---- .0890B .0645A .0645A .0815 +.0045 .0770 410 ---- .0675B .0480A .0480A .0615 +.0025 .0590 415 ---- .0505B .0355A .0500B .0455 +.0010 .0445 420 ---- .0375B .0260A .0375B .0330 -.0005 .0335 425 ---- .0275B .0190A .0275B .0240 -.0005 .0245 430 ---- .0200B .0140A .0200B .0175 -.0010 .0185 435 ---- .0145B .0105A .0145B .0130 -.0005 .0135 440 ---- ---- .0080A .0080A .0095 -.0010 .0105 445 ---- ---- .0065A .0065A .0070 -.0010 .0080 450 ---- ---- .0050A .0050A .0055 -.0005 .0060 455 ---- ---- ---- ---- .0040 -.0005 .0045 460 ---- ---- ---- ---- .0030 -.0005 .0035 465 ---- ---- ---- ---- .0025 -.0005 .0030 470 ---- ---- ---- ---- .0020 UNCH .0020 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M MAY23 Copper Weekly Monday Option - Week 1 PUT 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 UNCH .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0025 -.0005 .0030 340 ---- ---- ---- ---- .0030 -.0005 .0035 345 ---- ---- ---- ---- .0040 -.0005 .0045 350 ---- ---- .0055A .0055A .0045 -.0015 .0060 355 ---- ---- .0070A .0070A .0060 -.0020 .0080 360 ---- ---- .0085A .0085A .0080 -.0030 .0110 365 ---- ---- .0115A .0115A .0105 -.0045 .0150 370 ---- ---- .0150A .0150A .0145 -.0055 .0200 375 .0205 .0205 .0195A .0200A .0195 -.0075 1 .0270 380 ---- ---- .0260A .0260A .0265 -.0100 .0365 385 .0360 .0360 .0355A .0355A .0360 -.0125 1 .0485 390 ---- ---- .0475A .0475A .0485 -.0155 .0640 395 ---- ---- .0630A .0630A .0650 -.0180 .0830 400 ---- ---- .0830A .0830A .0860 -.0210 .1070 405 ---- ---- .1075A .1075A .1110 -.0240 .1350 410 ---- ---- .1365A .1365A .1405 -.0270 .1675 415 ---- ---- .1695A .1695A .1745 -.0285 .2030 420 ---- .2435B .2055A .2055A .2120 -.0295 .2415 425 ---- ---- ---- ---- .2530 -.0295 .2825 430 ---- .3320B .2870A .2870A .2965 -.0295 .3260 435 ---- ---- ---- ---- .3415 -.0295 .3710 440 ---- .4260B .3775A .3775A .3880 -.0300 .4180 445 ---- ---- ---- ---- .4355 -.0300 .4655 450 ---- .5235B .4730A .4730A .4840 -.0295 .5135 455 ---- ---- ---- ---- .5325 -.0295 .5620 460 ---- ---- ---- ---- .5815 -.0295 .6110 465 ---- ---- ---- ---- .6310 -.0290 .6600 470 ---- ---- ---- ---- .6805 -.0290 .7095 475 ---- ---- ---- ---- .7300 -.0290 .7590 480 ---- ---- ---- ---- .7800 -.0290 .8090 485 ---- ---- ---- ---- .8295 -.0295 .8590 490 ---- ---- ---- ---- .8795 -.0290 .9085 495 ---- ---- ---- ---- .9295 -.0290 .9585 500 ---- ---- ---- ---- .9795 -.0290 1.0085 505 ---- ---- ---- ---- 1.0295 -.0290 1.0585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0205 ---- ---- 305 ---- ---- ---- ---- .9705 ---- ---- 310 ---- ---- ---- ---- .9205 ---- ---- 315 ---- ---- ---- ---- .8705 ---- ---- 320 ---- ---- ---- ---- .8210 ---- ---- 325 ---- ---- ---- ---- .7715 ---- ---- 330 ---- ---- ---- ---- .7215 ---- ---- 335 ---- ---- ---- ---- .6720 ---- ---- 340 ---- ---- ---- .5830A .6230 ---- ---- 345 ---- ---- ---- ---- .5740 ---- ---- 350 ---- ---- ---- .4855A .5250 ---- ---- 355 ---- ---- ---- .5025A .4765 ---- ---- 360 ---- ---- ---- .3910A .4290 ---- ---- 365 ---- ---- ---- .4100A .3820 ---- ---- 370 ---- ---- ---- .3010A .3365 ---- ---- 375 ---- ---- ---- .3230A .2925 ---- ---- 380 ---- ---- ---- .2185A .2500 ---- ---- 385 ---- ---- ---- .1810A .2105 ---- ---- 390 ---- ---- ---- .1475A .1740 ---- ---- 395 ---- ---- ---- .1175A .1410 ---- ---- 400 ---- ---- ---- .0920A .1120 ---- ---- 405 ---- ---- ---- .0710A .0875 ---- ---- 410 ---- ---- ---- .0535A .0675 ---- ---- 415 ---- ---- ---- .0400A .0510 ---- ---- 420 ---- ---- ---- .0300A .0385 ---- ---- 425 ---- ---- ---- .0225A .0285 ---- ---- 430 ---- ---- ---- .0170A .0210 ---- ---- 435 ---- ---- ---- .0130A .0155 ---- ---- 440 ---- ---- ---- .0100A .0115 ---- ---- 445 ---- ---- ---- .0080A .0085 ---- ---- 450 ---- ---- ---- .0065A .0065 ---- ---- 455 ---- ---- ---- .0050A .0050 ---- ---- 460 ---- ---- ---- .0045A .0040 ---- ---- 465 ---- ---- ---- .0035A .0030 ---- ---- 470 ---- ---- ---- .0035A .0025 ---- ---- 475 ---- ---- ---- .0030A .0025 ---- ---- 480 ---- ---- ---- .0035A .0020 ---- ---- 485 ---- ---- ---- .0030A .0015 ---- ---- 490 ---- ---- ---- .0030A .0015 ---- ---- 495 ---- ---- ---- .0030A .0015 ---- ---- 500 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W MAY23 Copper Weekly Wednesday Option - Week 1 PUT 300 ---- ---- ---- .0025A .0010 ---- ---- 305 ---- ---- ---- .0025A .0010 ---- ---- 310 ---- ---- ---- .0025A .0010 ---- ---- 315 ---- ---- ---- .0025A .0015 ---- ---- 320 ---- ---- ---- .0030A .0015 ---- ---- 325 ---- ---- ---- .0035A .0020 ---- ---- 330 ---- ---- ---- .0035A .0025 ---- ---- 335 ---- ---- ---- .0040A .0030 ---- ---- 340 ---- ---- ---- .0045A .0035 ---- ---- 345 ---- ---- ---- .0055A .0045 ---- ---- 350 ---- ---- ---- .0065A .0055 ---- ---- 355 ---- ---- ---- .0080A .0075 ---- ---- 360 ---- ---- ---- .0105A .0095 ---- ---- 365 ---- ---- ---- .0135A .0125 ---- ---- 370 ---- ---- ---- .0175A .0170 ---- ---- 375 ---- ---- ---- .0225A .0225 ---- ---- 380 ---- ---- ---- .0300A .0300 ---- ---- 385 ---- ---- ---- .0400A .0405 ---- ---- 390 ---- ---- ---- .0530A .0535 ---- ---- 395 ---- ---- ---- .0695A .0705 ---- ---- 400 ---- ---- ---- .0895A .0920 ---- ---- 405 ---- ---- ---- .1140A .1170 ---- ---- 410 ---- ---- ---- .1425A .1465 ---- ---- 415 ---- ---- ---- .1770A .1805 ---- ---- 420 ---- ---- ---- .2130A .2175 ---- ---- 425 ---- ---- ---- .2965A .2575 ---- ---- 430 ---- ---- ---- .2935A .3000 ---- ---- 435 ---- ---- ---- .3815A .3440 ---- ---- 440 ---- ---- ---- .3825A .3900 ---- ---- 445 ---- ---- ---- .4735A .4370 ---- ---- 450 ---- ---- ---- .4770A .4850 ---- ---- 455 ---- ---- ---- ---- .5335 ---- ---- 460 ---- ---- ---- ---- .5825 ---- ---- 465 ---- ---- ---- ---- .6315 ---- ---- 470 ---- ---- ---- ---- .6810 ---- ---- 475 ---- ---- ---- ---- .7305 ---- ---- 480 ---- ---- ---- ---- .7800 ---- ---- 485 ---- ---- ---- ---- .8300 ---- ---- 490 ---- ---- ---- ---- .8800 ---- ---- 495 ---- ---- ---- ---- .9295 ---- ---- 500 ---- ---- ---- ---- .9795 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.1155 +.0290 1.0865 295 ---- ---- ---- ---- 1.0655 +.0290 1.0365 300 ---- ---- ---- ---- 1.0155 +.0290 .9865 305 ---- ---- ---- ---- .9655 +.0290 .9365 310 ---- ---- ---- ---- .9155 +.0290 .8865 315 ---- ---- ---- ---- .8655 +.0290 .8365 320 ---- ---- ---- ---- .8155 +.0290 .7865 325 ---- ---- ---- ---- .7655 +.0290 .7365 330 ---- ---- ---- ---- .7155 +.0290 .6865 335 ---- ---- ---- ---- .6655 +.0285 .6370 340 ---- ---- ---- ---- .6155 +.0285 .5870 345 ---- ---- ---- ---- .5655 +.0285 .5370 350 ---- ---- ---- ---- .5155 +.0280 .4875 355 ---- ---- ---- ---- .4660 +.0280 .4380 360 ---- ---- ---- ---- .4165 +.0280 .3885 365 ---- ---- ---- ---- .3670 +.0275 .3395 370 ---- .3305B .2775A .3305B .3180 +.0265 .2915 375 ---- ---- ---- ---- .2695 +.0250 .2445 380 ---- .2345B .1840A .2345B .2220 +.0230 .1990 385 ---- .1655B .1485A .1600B .1765 +.0200 .1565 1 390 ---- .1455B .1025A .1455B .1340 +.0160 .1180 7 395 ---- .1065B .0700A .0700A .0960 +.0110 .0850 1 400 .0600 .0735B .0445A .0685B .0640 +.0055 10 .0585 405 ---- .0480B .0265A .0480B .0400 +.0015 .0385 10 410 .0300 .0300 .0155A .0245B .0230 -.0020 410 .0250 407 415 ---- .0180B .0090A .0180B .0130 -.0025 1 .0155 18 420 .0090 .0105B .0055A .0055A .0075 -.0020 20 .0095 20 425 ---- .0065B .0035A .0065B .0040 -.0020 .0060 430 ---- ---- .0025A .0025A .0025 -.0015 .0040 435 ---- ---- .0020A .0020A .0015 -.0015 .0030 440 ---- ---- .0015A .0015A .0010 -.0010 .0020 445 ---- ---- .0010A .0010A .0010 -.0005 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .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 441 465 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 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- .0015A .0015A .0010 -.0010 .0020 360 ---- ---- .0020A .0020A .0010 -.0015 .0025 365 ---- ---- .0025A .0025A .0020 -.0015 .0035 370 ---- ---- .0030A .0030A .0025 -.0025 .0050 10 375 ---- ---- .0045A .0045A .0045 -.0035 1 .0080 380 ---- ---- .0070A .0070A .0070 -.0060 .0130 1 3 385 ---- ---- .0110A .0110A .0110 -.0090 2 .0200 5 3 390 .0245 .0275 .0175A .0175A .0185 -.0130 12 .0315 3 26 395 .0365 .0365 .0290A .0290A .0305 -.0180 4 .0485 17 400 .0480 .0480 .0460A .0695B .0485 -.0235 2 .0720 20 405 ---- ---- .0705A .0705A .0745 -.0275 .1020 410 ---- ---- .1025A .1025A .1075 -.0310 .1385 415 ---- ---- .1450A .1450A .1475 -.0315 .1790 420 ---- .2310B .1825A .1825A .1920 -.0310 .2230 425 ---- ---- ---- ---- .2385 -.0310 .2695 430 ---- .3255B .2755A .2755A .2870 -.0305 .3175 435 ---- ---- ---- ---- .3360 -.0300 .3660 440 ---- ---- .3930A .3930A .3855 -.0300 .4155 445 ---- ---- ---- ---- .4350 -.0300 .4650 450 ---- ---- ---- ---- .4850 -.0295 .5145 455 ---- ---- ---- ---- .5345 -.0295 .5640 460 ---- ---- ---- ---- .5845 -.0295 .6140 465 ---- ---- ---- ---- .6345 -.0290 .6635 470 ---- ---- ---- ---- .6845 -.0290 .7135 475 ---- ---- ---- ---- .7345 -.0290 .7635 480 ---- ---- ---- ---- .7845 -.0290 .8135 485 ---- ---- ---- ---- .8345 -.0290 .8635 490 ---- ---- ---- ---- .8845 -.0290 .9135 495 ---- ---- ---- ---- .9345 -.0290 .9635 500 ---- ---- ---- ---- .9845 -.0290 1.0135 505 ---- ---- ---- ---- 1.0345 -.0290 1.0635 510 ---- ---- ---- ---- 1.0845 -.0290 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 9 79 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1655 +.0290 1.1365 290 ---- ---- ---- ---- 1.1155 +.0290 1.0865 295 ---- ---- ---- ---- 1.0655 +.0290 1.0365 300 ---- ---- ---- ---- 1.0155 +.0290 .9865 305 ---- ---- ---- ---- .9660 +.0295 .9365 310 ---- ---- ---- ---- .9160 +.0295 .8865 315 ---- ---- ---- ---- .8660 +.0295 .8365 320 ---- ---- ---- ---- .8160 +.0295 .7865 325 ---- ---- ---- ---- .7660 +.0290 .7370 330 ---- ---- ---- ---- .7160 +.0290 .6870 335 ---- ---- ---- ---- .6660 +.0290 .6370 340 ---- ---- ---- ---- .6160 +.0290 .5870 345 ---- ---- ---- ---- .5660 +.0290 .5370 350 ---- ---- ---- ---- .5160 +.0290 .4870 355 ---- ---- ---- ---- .4660 +.0290 .4370 360 ---- ---- ---- ---- .4160 +.0290 .3870 365 ---- ---- ---- ---- .3660 +.0290 .3370 370 ---- ---- ---- ---- .3160 +.0290 .2870 2 375 ---- ---- ---- ---- .2660 +.0285 .2375 380 ---- .2220B .1755A .2190B .2160 +.0270 .1890 385 ---- ---- ---- ---- .1670 +.0245 .1425 10 390 ---- .1325B .0840A .1325B .1195 +.0200 .0995 15 395 ---- .0835B .0475A .0835B .0755 +.0130 .0625 10 400 .0385 .0505B .0205A .0505B .0390 +.0045 4 .0345 10 405 .0230 .0250B .0080A .0160 .0160 -.0010 15 .0170 11 11 410 ---- .0100B .0040A .0095B .0050 -.0025 .0075 40 56 415 ---- ---- .0020A .0020A .0020 -.0010 .0030 13 420 ---- ---- ---- ---- .0010 -.0005 .0015 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 10 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 4 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 53 139 H2M APR23 Copper Weekly Monday Option - Week 2 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 4 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0010 .0015 10 380 ---- ---- .0015A .0015A .0005 -.0025 .0030 385 ---- ---- .0025A .0025A .0015 -.0045 .0060 390 ---- ---- .0045A .0045A .0040 -.0090 .0130 10 395 ---- ---- .0095A .0095A .0100 -.0160 .0260 30 400 ---- ---- .0210A .0210A .0235 -.0245 .0480 2 405 ---- .0815B .0455A .0455A .0505 -.0300 .0805 10 410 ---- ---- .0895A .0895A .0895 -.0310 .1205 1 415 ---- ---- ---- ---- .1365 -.0300 .1665 420 ---- ---- .1740A .1740A .1850 -.0300 .2150 425 ---- ---- ---- ---- .2345 -.0300 .2645 430 ---- ---- ---- ---- .2850 -.0290 .3140 435 ---- ---- ---- ---- .3350 -.0290 .3640 440 ---- ---- ---- ---- .3850 -.0290 .4140 445 ---- ---- ---- ---- .4350 -.0290 .4640 450 ---- ---- ---- ---- .4850 -.0290 .5140 455 ---- ---- ---- ---- .5350 -.0290 .5640 460 ---- ---- ---- ---- .5850 -.0290 .6140 465 ---- ---- ---- ---- .6350 -.0290 .6640 470 ---- ---- ---- ---- .6850 -.0290 .7140 475 ---- ---- ---- ---- .7350 -.0290 .7640 480 ---- ---- ---- ---- .7850 -.0285 .8135 485 ---- ---- ---- ---- .8350 -.0285 .8635 490 ---- ---- ---- ---- .8850 -.0285 .9135 495 ---- ---- ---- ---- .9350 -.0285 .9635 500 ---- ---- ---- ---- .9845 -.0290 1.0135 505 ---- ---- ---- ---- 1.0345 -.0290 1.0635 510 ---- ---- ---- ---- 1.0845 -.0290 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1655 +.0290 1.1365 290 ---- ---- ---- ---- 1.1155 +.0290 1.0865 295 ---- ---- ---- ---- 1.0655 +.0290 1.0365 300 ---- ---- ---- ---- 1.0155 +.0290 .9865 305 ---- ---- ---- ---- .9655 +.0290 .9365 310 ---- ---- ---- ---- .9155 +.0290 .8865 315 ---- ---- ---- ---- .8655 +.0290 .8365 320 ---- ---- ---- ---- .8155 +.0290 .7865 325 ---- ---- ---- ---- .7655 +.0290 .7365 330 ---- ---- ---- ---- .7155 +.0290 .6865 335 ---- ---- ---- ---- .6655 +.0290 .6365 340 ---- ---- ---- ---- .6160 +.0295 .5865 345 ---- ---- ---- ---- .5660 +.0290 .5370 350 ---- ---- ---- ---- .5160 +.0290 .4870 355 ---- ---- ---- ---- .4660 +.0290 .4370 360 ---- ---- ---- ---- .4160 +.0290 .3870 365 ---- ---- ---- ---- .3660 +.0280 .3380 370 ---- .3125B .2755A .3125B .3165 +.0275 .2890 375 ---- ---- ---- ---- .2675 +.0265 .2410 380 ---- .2315B .1800A .2315B .2190 +.0245 .1945 385 ---- ---- ---- ---- .1720 +.0215 .1505 390 ---- .1395B .0950A .1395B .1275 +.0170 .1105 395 ---- .0985B .0615A .0980B .0875 +.0110 .0765 400 ---- .0650B .0360A .0650B .0550 +.0055 .0495 405 .0330 .0400B .0190A .0365B .0310 +.0010 1 .0300 1 1 410 .0210 .0220B .0100A .0195B .0160 -.0015 6 .0175 1 1 415 .0110 .0110 .0055A .0095B .0075 -.0020 25 .0095 420 ---- ---- .0035A .0035A .0035 -.0020 .0055 20 20 425 ---- ---- .0020A .0020A .0020 -.0010 .0030 430 ---- ---- .0015A .0015A .0010 -.0010 .0020 435 ---- ---- ---- ---- .0005 -.0005 .0010 10 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 22 32 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 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- .0020A .0020A .0010 -.0020 .0030 375 ---- ---- .0025A .0025A .0020 -.0030 .0050 380 ---- ---- .0040A .0040A .0035 -.0045 .0080 385 ---- ---- .0070A .0070A .0065 -.0075 .0140 2 2 390 ---- ---- .0120A .0120A .0120 -.0120 .0240 1 1 395 .0325 .0365B .0215A .0365B .0220 -.0180 1 .0400 400 .0435 .0605B .0370A .0605B .0395 -.0235 2 .0630 16 405 ---- .0940B .0615A .0615A .0655 -.0280 .0935 410 ---- ---- .0945A .0945A .1005 -.0305 .1310 1 1 415 ---- ---- .1405A .1405A .1420 -.0310 .1730 420 ---- .2285B .1780A .1780A .1880 -.0305 .2185 425 ---- ---- ---- ---- .2365 -.0300 .2665 430 ---- ---- .2740A .2740A .2855 -.0295 .3150 435 ---- ---- ---- ---- .3350 -.0295 .3645 440 ---- ---- ---- ---- .3850 -.0290 .4140 445 ---- ---- ---- ---- .4350 -.0290 .4640 450 ---- ---- ---- ---- .4850 -.0290 .5140 455 ---- ---- ---- ---- .5350 -.0285 .5635 460 ---- ---- ---- ---- .5850 -.0285 .6135 465 ---- ---- ---- ---- .6350 -.0285 .6635 470 ---- ---- ---- ---- .6845 -.0290 .7135 475 ---- ---- ---- ---- .7345 -.0290 .7635 480 ---- ---- ---- ---- .7845 -.0290 .8135 485 ---- ---- ---- ---- .8345 -.0290 .8635 490 ---- ---- ---- ---- .8845 -.0290 .9135 495 ---- ---- ---- ---- .9345 -.0290 .9635 500 ---- ---- ---- ---- .9845 -.0290 1.0135 505 ---- ---- ---- ---- 1.0345 -.0290 1.0635 510 ---- ---- ---- ---- 1.0845 -.0290 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 4 20 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0655 +.0290 1.0365 300 ---- ---- ---- ---- 1.0155 +.0290 .9865 305 ---- ---- ---- ---- .9655 +.0290 .9365 310 ---- ---- ---- ---- .9155 +.0290 .8865 315 ---- ---- ---- ---- .8655 +.0290 .8365 320 ---- ---- ---- ---- .8155 +.0290 .7865 325 ---- ---- ---- ---- .7655 +.0285 .7370 330 ---- ---- ---- ---- .7155 +.0285 .6870 335 ---- ---- ---- ---- .6660 +.0285 .6375 340 ---- ---- ---- ---- .6160 +.0285 .5875 345 ---- ---- ---- ---- .5665 +.0285 .5380 350 ---- ---- ---- ---- .5170 +.0280 .4890 355 ---- ---- ---- ---- .4675 +.0275 .4400 360 ---- .4310B .3780A .4310B .4185 +.0270 .3915 365 ---- ---- ---- ---- .3705 +.0265 .3440 370 ---- .3345B .2835A .3345B .3225 +.0250 .2975 375 ---- ---- ---- ---- .2760 +.0235 .2525 380 ---- .2420B .1950A .2420B .2310 +.0215 .2095 385 ---- .1920B .1550A .1920B .1880 +.0185 .1695 390 ---- .1590B .1190A .1190A .1485 +.0150 .1335 395 ---- .1230B .0880A .0880A .1135 +.0115 .1020 400 ---- .0915B .0630A .0630A .0835 +.0075 .0760 2 1 405 ---- .0660B .0435A .0435A .0595 +.0040 .0555 410 ---- .0460B .0295A .0295A .0405 +.0010 .0395 415 ---- .0310B .0200A .0310B .0270 -.0005 .0275 420 ---- .0205B .0135A .0205B .0180 -.0010 .0190 10 425 ---- .0135B .0090A .0135B .0120 -.0010 .0130 430 ---- ---- .0065A .0065A .0080 -.0010 .0090 1 1 435 ---- ---- .0045A .0045A .0050 -.0015 .0065 440 ---- ---- .0035A .0035A .0035 -.0010 .0045 10 445 ---- ---- .0025A .0025A .0025 -.0010 .0035 450 ---- ---- .0020A .0020A .0015 -.0015 .0030 12 455 ---- ---- .0015A .0015A .0015 -.0005 .0020 460 ---- ---- .0015A .0015A .0010 -.0010 .0020 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 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 35 H3E APR23 Copper Weekly Friday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- .0025A .0025A .0020 -.0010 .0030 355 ---- ---- .0035A .0035A .0025 -.0015 .0040 360 ---- ---- .0040A .0040A .0040 -.0015 .0055 365 ---- ---- .0055A .0055A .0055 -.0025 .0080 370 ---- ---- .0075A .0075A .0075 -.0040 .0115 375 ---- ---- .0110A .0110A .0110 -.0055 .0165 380 ---- ---- .0155A .0155A .0155 -.0080 .0235 385 ---- ---- .0220A .0220A .0230 -.0105 .0335 390 ---- ---- .0320A .0320A .0335 -.0135 .0470 12 395 ---- ---- .0460A .0460A .0480 -.0175 .0655 10 400 ---- ---- .0650A .0650A .0680 -.0215 .0895 405 ---- ---- .0895A .0895A .0935 -.0255 .1190 410 ---- .1540B .1195A .1195A .1250 -.0280 .1530 415 ---- ---- .1545A .1545A .1610 -.0300 .1910 420 ---- .2385B .1935A .1935A .2020 -.0300 .2320 425 ---- ---- ---- ---- .2460 -.0300 .2760 430 ---- .3315B .2810A .2810A .2920 -.0300 .3220 435 ---- ---- ---- ---- .3390 -.0305 .3695 440 ---- .4285B .3760A .3760A .3875 -.0300 .4175 445 ---- ---- ---- ---- .4365 -.0300 .4665 450 ---- ---- .4915A .4915A .4855 -.0300 .5155 455 ---- ---- ---- ---- .5350 -.0300 .5650 460 ---- ---- ---- ---- .5850 -.0295 .6145 465 ---- ---- ---- ---- .6345 -.0300 .6645 470 ---- ---- ---- ---- .6845 -.0295 .7140 475 ---- ---- ---- ---- .7345 -.0295 .7640 480 ---- ---- ---- ---- .7845 -.0290 .8135 485 ---- ---- ---- ---- .8345 -.0290 .8635 490 ---- ---- ---- ---- .8845 -.0290 .9135 495 ---- ---- ---- ---- .9345 -.0290 .9635 500 ---- ---- ---- ---- .9845 -.0290 1.0135 505 ---- ---- ---- ---- 1.0345 -.0290 1.0635 510 ---- ---- ---- ---- 1.0845 -.0290 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0655 +.0290 1.0365 300 ---- ---- ---- ---- 1.0155 +.0290 .9865 305 ---- ---- ---- ---- .9655 +.0290 .9365 310 ---- ---- ---- ---- .9155 +.0290 .8865 315 ---- ---- ---- ---- .8655 +.0290 .8365 320 ---- ---- ---- ---- .8155 +.0290 .7865 325 ---- ---- ---- ---- .7655 +.0290 .7365 330 ---- ---- ---- ---- .7155 +.0290 .6865 335 ---- ---- ---- ---- .6655 +.0290 .6365 340 ---- ---- ---- ---- .6155 +.0290 .5865 345 ---- ---- ---- ---- .5655 +.0285 .5370 350 ---- ---- ---- ---- .5160 +.0285 .4875 355 ---- ---- ---- ---- .4660 +.0280 .4380 360 ---- .4040B ---- .4040B .4170 +.0280 .3890 365 ---- ---- ---- ---- .3675 +.0270 .3405 370 ---- .3310B .2790A .3310B .3190 +.0265 .2925 375 ---- ---- ---- ---- .2710 +.0250 .2460 380 ---- .2360B .1865A .2360B .2240 +.0220 .2020 385 ---- .1740B .1515A .1740B .1795 +.0190 .1605 390 ---- .1480B .1070A .1480B .1380 +.0150 .1230 395 ---- .1115B .0750A .0750A .1010 +.0110 .0900 400 ---- .0790B .0495A .0495A .0700 +.0065 .0635 405 ---- .0530B .0310A .0530B .0455 +.0025 .0430 410 ---- .0345B .0190A .0345B .0285 UNCH .0285 415 ---- .0205B .0115A .0205B .0170 -.0015 .0185 420 ---- .0125B .0075A .0125B .0100 -.0020 .0120 425 ---- ---- .0050A .0050A .0060 -.0015 .0075 430 ---- ---- .0035A .0035A .0040 -.0010 .0050 7 435 ---- ---- .0030A .0030A .0025 -.0010 .0035 440 ---- ---- ---- ---- .0015 -.0010 .0025 445 ---- ---- ---- ---- .0010 -.0010 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 H3M APR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0010 -.0010 .0020 360 ---- ---- .0025A .0025A .0015 -.0015 .0030 365 ---- ---- .0035A .0035A .0025 -.0020 .0045 370 ---- ---- .0045A .0045A .0040 -.0025 .0065 375 ---- ---- .0060A .0060A .0060 -.0040 .0100 380 ---- ---- .0090A .0090A .0090 -.0065 .0155 385 ---- ---- .0140A .0140A .0140 -.0100 .0240 390 ---- ---- .0215A .0215A .0225 -.0140 .0365 10 395 ---- ---- .0335A .0335A .0355 -.0185 .0540 15 400 ---- ---- .0515A .0515A .0545 -.0225 .0770 20 405 ---- ---- .0755A .0755A .0800 -.0265 .1065 20 410 ---- ---- .1070A .1070A .1125 -.0295 .1420 415 ---- ---- .1505A .1505A .1510 -.0310 .1820 420 ---- .2320B .1850A .1850A .1940 -.0310 .2250 425 ---- ---- ---- ---- .2400 -.0310 .2710 430 ---- .3285B .2770A .2770A .2880 -.0300 .3180 435 ---- ---- ---- ---- .3365 -.0300 .3665 440 ---- ---- .3745A .3745A .3860 -.0295 .4155 445 ---- ---- ---- ---- .4355 -.0295 .4650 450 ---- ---- ---- ---- .4850 -.0295 .5145 455 ---- ---- ---- ---- .5345 -.0295 .5640 460 ---- ---- ---- ---- .5845 -.0295 .6140 465 ---- ---- ---- ---- .6345 -.0290 .6635 470 ---- ---- ---- ---- .6845 -.0290 .7135 475 ---- ---- ---- ---- .7345 -.0290 .7635 480 ---- ---- ---- ---- .7845 -.0290 .8135 485 ---- ---- ---- ---- .8345 -.0290 .8635 490 ---- ---- ---- ---- .8845 -.0290 .9135 495 ---- ---- ---- ---- .9345 -.0290 .9635 500 ---- ---- ---- ---- .9845 -.0290 1.0135 505 ---- ---- ---- ---- 1.0345 -.0290 1.0635 510 ---- ---- ---- ---- 1.0845 -.0290 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0655 +.0290 1.0365 300 ---- ---- ---- ---- 1.0155 +.0290 .9865 305 ---- ---- ---- ---- .9655 +.0290 .9365 310 ---- ---- ---- ---- .9155 +.0290 .8865 315 ---- ---- ---- ---- .8655 +.0290 .8365 320 ---- ---- ---- ---- .8155 +.0290 .7865 325 ---- ---- ---- ---- .7655 +.0290 .7365 330 ---- ---- ---- ---- .7155 +.0290 .6865 335 ---- ---- ---- ---- .6660 +.0290 .6370 340 ---- ---- ---- ---- .6160 +.0285 .5875 345 ---- ---- ---- ---- .5665 +.0290 .5375 350 ---- ---- ---- ---- .5165 +.0280 .4885 355 ---- ---- ---- ---- .4675 +.0280 .4395 360 ---- .4285B .3770A .4285B .4180 +.0275 .3905 365 ---- ---- ---- ---- .3690 +.0265 .3425 370 ---- .3325B .2810A .3325B .3210 +.0255 .2955 375 ---- ---- ---- ---- .2735 +.0240 .2495 380 ---- .2390B .1910A .2390B .2280 +.0220 .2060 385 ---- ---- ---- ---- .1840 +.0190 .1650 390 ---- .1545B .1135A .1135A .1435 +.0150 .1285 395 ---- .1175B .0820A .0820A .1080 +.0115 .0965 400 ---- .0860B .0570A .0570A .0775 +.0070 .0705 405 ---- .0605B .0380A .0605B .0530 +.0035 .0495 9 410 ---- .0405B .0250A .0250A .0350 +.0005 .0345 2 17 415 ---- .0260B .0160A .0260B .0220 -.0010 .0230 10 420 ---- .0165B .0105A .0160B .0140 -.0015 .0155 425 ---- ---- .0070A .0070A .0090 -.0015 .0105 430 ---- ---- .0050A .0050A .0060 -.0010 .0070 10 435 ---- ---- .0040A .0040A .0040 -.0010 .0050 440 ---- ---- .0030A .0030A .0030 -.0005 .0035 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 46 H3W APR23 Copper Weekly Wednesday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- .0030A .0030A .0025 -.0010 .0035 360 ---- ---- .0040A .0040A .0030 -.0015 .0045 365 ---- ---- .0045A .0045A .0040 -.0025 .0065 370 ---- ---- .0060A .0060A .0060 -.0030 .0090 375 ---- ---- .0085A .0085A .0085 -.0050 .0135 380 ---- ---- .0125A .0125A .0125 -.0070 .0195 1 385 ---- ---- .0185A .0185A .0190 -.0100 .0290 390 ---- ---- .0275A .0275A .0285 -.0135 .0420 10 395 ---- ---- .0405A .0405A .0425 -.0175 .0600 15 400 ---- ---- .0590A .0590A .0620 -.0220 .0840 10 405 ---- ---- .0835A .0835A .0875 -.0255 .1130 410 ---- ---- .1140A .1140A .1190 -.0285 .1475 415 ---- ---- .1495A .1495A .1565 -.0300 .1865 420 ---- .2350B .1895A .1895A .1980 -.0305 .2285 425 ---- ---- ---- ---- .2430 -.0305 .2735 430 ---- .3300B .2790A .2790A .2900 -.0300 .3200 435 ---- ---- ---- ---- .3380 -.0300 .3680 440 ---- ---- .3750A .3750A .3870 -.0295 .4165 445 ---- ---- ---- ---- .4360 -.0295 .4655 450 ---- ---- ---- ---- .4855 -.0295 .5150 455 ---- ---- ---- ---- .5350 -.0295 .5645 460 ---- ---- ---- ---- .5850 -.0290 .6140 465 ---- ---- ---- ---- .6345 -.0295 .6640 470 ---- ---- ---- ---- .6845 -.0295 .7140 475 ---- ---- ---- ---- .7345 -.0290 .7635 480 ---- ---- ---- ---- .7845 -.0290 .8135 485 ---- ---- ---- ---- .8345 -.0290 .8635 490 ---- ---- ---- ---- .8845 -.0290 .9135 495 ---- ---- ---- ---- .9345 -.0290 .9635 500 ---- ---- ---- ---- .9845 -.0290 1.0135 505 ---- ---- ---- ---- 1.0345 -.0290 1.0635 510 ---- ---- ---- ---- 1.0845 -.0290 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0205 +.0290 .9915 305 ---- ---- ---- ---- .9705 +.0290 .9415 310 ---- ---- ---- ---- .9205 +.0290 .8915 315 ---- ---- ---- ---- .8705 +.0285 .8420 320 ---- ---- ---- ---- .8210 +.0290 .7920 325 ---- ---- ---- ---- .7710 +.0285 .7425 330 ---- ---- ---- ---- .7215 +.0290 .6925 335 ---- ---- ---- ---- .6715 +.0285 .6430 340 ---- ---- ---- ---- .6220 +.0280 .5940 345 ---- ---- ---- ---- .5730 +.0285 .5445 350 ---- .5355B .4840A .5355B .5240 +.0280 .4960 355 ---- ---- ---- ---- .4750 +.0275 .4475 360 ---- .4385B .3880A .4385B .4270 +.0270 .4000 365 ---- ---- ---- ---- .3790 +.0255 .3535 370 ---- .3440B .2960A .3440B .3325 +.0240 .3085 375 ---- ---- ---- ---- .2875 +.0225 .2650 380 ---- .2550B .2110A .2550B .2440 +.0200 .2240 385 ---- .1990B .1725A .1990B .2030 +.0170 .1860 390 ---- .1745B .1380A .1380A .1650 +.0140 .1510 395 ---- .1400B .1070A .1070A .1310 +.0105 .1205 400 ---- .1095B .0810A .0810A .1015 +.0070 .0945 405 ---- .0835B .0600A .0600A .0770 +.0045 .0725 25 410 ---- .0625B .0440A .0440A .0570 +.0020 .0550 415 ---- .0455B .0320A .0320A .0420 +.0010 .0410 420 ---- .0330B .0230A .0330B .0300 UNCH .0300 425 ---- .0240B .0165A .0240B .0215 -.0005 .0220 4 4 430 ---- .0170B .0120A .0170B .0155 -.0005 .0160 435 ---- .0120B .0090A .0120B .0110 -.0005 .0115 440 ---- ---- .0070A .0070A .0080 -.0005 .0085 445 ---- ---- .0055A .0055A .0060 UNCH .0060 450 ---- ---- ---- ---- .0045 UNCH .0045 455 ---- ---- ---- ---- .0035 UNCH .0035 460 ---- ---- ---- ---- .0025 -.0005 .0030 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0010 .0015 495 ---- ---- ---- ---- .0005 -.0010 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 29 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 UNCH .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- ---- ---- .0025 -.0010 .0035 345 ---- ---- ---- ---- .0035 -.0005 .0040 350 ---- ---- .0050A .0050A .0040 -.0015 .0055 355 ---- ---- .0060A .0060A .0055 -.0015 .0070 360 ---- ---- .0075A .0075A .0070 -.0025 .0095 365 ---- ---- .0100A .0100A .0095 -.0035 .0130 370 ---- ---- .0130A .0130A .0130 -.0045 .0175 375 ---- ---- .0175A .0175A .0175 -.0065 .0240 380 ---- ---- .0235A .0235A .0240 -.0090 .0330 385 ---- ---- .0320A .0320A .0330 -.0115 .0445 390 ---- ---- .0435A .0435A .0450 -.0150 .0600 395 ---- ---- .0590A .0590A .0605 -.0185 .0790 400 ---- ---- .0785A .0785A .0810 -.0215 .1025 405 ---- ---- .1025A .1025A .1065 -.0245 .1310 410 ---- ---- .1315A .1315A .1365 -.0265 .1630 415 ---- ---- .1655A .1655A .1710 -.0280 .1990 420 ---- .2420B .2025A .2025A .2090 -.0290 .2380 425 ---- ---- ---- ---- .2505 -.0295 .2800 430 ---- .3310B .2850A .2850A .2940 -.0300 .3240 435 ---- ---- ---- ---- .3400 -.0295 .3695 440 ---- .4255B .3760A .3760A .3870 -.0290 .4160 445 ---- ---- ---- ---- .4345 -.0295 .4640 450 ---- .5230B .4720A .4720A .4830 -.0290 .5120 455 ---- ---- ---- ---- .5320 -.0290 .5610 460 ---- ---- ---- ---- .5810 -.0295 .6105 465 ---- ---- ---- ---- .6305 -.0295 .6600 470 ---- ---- ---- ---- .6800 -.0295 .7095 475 ---- ---- ---- ---- .7300 -.0295 .7595 480 ---- ---- ---- ---- .7795 -.0295 .8090 485 ---- ---- ---- ---- .8295 -.0295 .8590 490 ---- ---- ---- ---- .8795 -.0295 .9090 495 ---- ---- ---- ---- .9295 -.0290 .9585 500 ---- ---- ---- ---- .9795 -.0290 1.0085 505 ---- ---- ---- ---- 1.0295 -.0290 1.0585 510 ---- ---- ---- ---- 1.0795 -.0290 1.1085 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0655 +.0290 1.0365 300 ---- ---- ---- ---- 1.0155 +.0290 .9865 305 ---- ---- ---- ---- .9655 +.0290 .9365 310 ---- ---- ---- ---- .9155 +.0290 .8865 315 ---- ---- ---- ---- .8655 +.0290 .8365 320 ---- ---- ---- ---- .8155 +.0290 .7865 325 ---- ---- ---- ---- .7655 +.0290 .7365 330 ---- ---- ---- ---- .7160 +.0290 .6870 335 ---- ---- ---- ---- .6660 +.0290 .6370 340 ---- ---- ---- ---- .6165 +.0290 .5875 345 ---- ---- ---- ---- .5670 +.0285 .5385 350 ---- .4955B .4765A .4955B .5175 +.0285 .4890 355 ---- ---- ---- ---- .4685 +.0280 .4405 360 ---- .4315B .3790A .4315B .4195 +.0275 .3920 365 ---- ---- ---- ---- .3715 +.0265 .3450 370 ---- .3350B .2850A .3350B .3240 +.0250 .2990 375 ---- ---- ---- ---- .2775 +.0230 .2545 380 ---- .2435B .1975A .2435B .2330 +.0210 .2120 385 ---- ---- .1575A .1575A .1905 +.0180 .1725 390 ---- .1610B .1220A .1220A .1510 +.0145 .1365 395 ---- .1255B .0915A .0915A .1160 +.0110 .1050 400 ---- .0945B .0665A .0665A .0865 +.0070 .0795 405 ---- .0695B .0470A .0470A .0625 +.0040 .0585 410 ---- .0490B .0325A .0325A .0440 +.0015 .0425 2 415 ---- .0335B .0225A .0335B .0300 UNCH .0300 420 ---- .0230B .0155A .0230B .0205 -.0005 .0210 425 ---- .0155B .0105A .0155B .0135 -.0010 .0145 430 ---- ---- .0075A .0075A .0090 -.0010 .0100 435 ---- ---- .0060A .0060A .0060 -.0010 .0070 440 ---- ---- .0045A .0045A .0045 -.0005 .0050 445 ---- ---- ---- ---- .0030 -.0005 .0035 450 ---- ---- ---- ---- .0025 UNCH .0025 455 ---- ---- ---- ---- .0020 UNCH .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H4M APR23 Copper Weekly Monday Option - Week 4 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 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- ---- ---- .0030 -.0005 .0035 355 ---- ---- .0040A .0040A .0035 -.0010 .0045 360 ---- ---- .0055A .0055A .0050 -.0015 .0065 365 ---- ---- .0070A .0070A .0065 -.0025 .0090 370 ---- ---- .0095A .0095A .0090 -.0040 .0130 375 ---- ---- .0125A .0125A .0125 -.0060 .0185 380 ---- ---- .0175A .0175A .0175 -.0085 .0260 385 ---- ---- .0245A .0245A .0250 -.0110 .0360 390 ---- ---- .0350A .0350A .0360 -.0140 .0500 395 ---- ---- .0490A .0490A .0510 -.0180 .0690 400 ---- ---- .0680A .0680A .0710 -.0215 .0925 405 ---- ---- .0925A .0925A .0970 -.0250 .1220 410 ---- .1560B .1230A .1230A .1280 -.0275 .1555 415 ---- ---- .1575A .1575A .1645 -.0285 .1930 420 ---- .2395B .1960A .1960A .2045 -.0295 .2340 425 ---- ---- ---- ---- .2475 -.0300 .2775 430 ---- .3320B .2825A .2825A .2930 -.0300 .3230 435 ---- ---- ---- ---- .3400 -.0295 .3695 440 ---- .4285B .3770A .3770A .3885 -.0290 .4175 445 ---- ---- ---- ---- .4370 -.0295 .4665 450 ---- ---- .4920A .4920A .4860 -.0295 .5155 455 ---- ---- ---- ---- .5355 -.0295 .5650 460 ---- ---- ---- ---- .5850 -.0295 .6145 465 ---- ---- ---- ---- .6350 -.0290 .6640 470 ---- ---- ---- ---- .6845 -.0290 .7135 475 ---- ---- ---- ---- .7345 -.0290 .7635 480 ---- ---- ---- ---- .7845 -.0290 .8135 485 ---- ---- ---- ---- .8345 -.0290 .8635 490 ---- ---- ---- ---- .8845 -.0290 .9135 495 ---- ---- ---- ---- .9345 -.0290 .9635 500 ---- ---- ---- ---- .9845 -.0290 1.0135 505 ---- ---- ---- ---- 1.0345 -.0290 1.0635 510 ---- ---- ---- ---- 1.0845 -.0290 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0205 +.0290 .9915 305 ---- ---- ---- ---- .9705 +.0290 .9415 310 ---- ---- ---- ---- .9205 +.0290 .8915 315 ---- ---- ---- ---- .8705 +.0290 .8415 320 ---- ---- ---- ---- .8205 +.0290 .7915 325 ---- ---- ---- ---- .7710 +.0290 .7420 330 ---- ---- ---- ---- .7210 +.0290 .6920 335 ---- ---- ---- ---- .6715 +.0290 .6425 340 ---- ---- ---- ---- .6220 +.0290 .5930 345 ---- ---- ---- ---- .5725 +.0285 .5440 350 ---- .5240B .4835A .5240B .5230 +.0280 .4950 355 ---- ---- ---- ---- .4740 +.0275 .4465 360 ---- .4370B .3865A .4370B .4255 +.0270 .3985 365 ---- ---- ---- ---- .3775 +.0255 .3520 370 ---- .3415B .2930A .3415B .3305 +.0240 .3065 375 ---- ---- ---- ---- .2845 +.0220 .2625 380 ---- .2510B .2065A .2510B .2405 +.0200 .2205 385 ---- .1910B .1675A .1910B .1985 +.0170 .1815 390 ---- .1700B .1320A .1320A .1600 +.0140 .1460 395 ---- .1345B .1015A .1015A .1250 +.0105 .1145 400 ---- .1035B .0755A .0755A .0955 +.0070 .0885 405 ---- .0775B .0550A .0550A .0710 +.0045 .0665 410 ---- .0570B .0395A .0395A .0515 +.0020 .0495 415 ---- .0405B .0280A .0405B .0370 +.0010 .0360 420 ---- .0290B .0200A .0290B .0260 UNCH .0260 425 ---- .0200B .0140A .0200B .0180 -.0005 .0185 430 ---- .0140B .0105A .0140B .0125 -.0010 .0135 435 ---- ---- .0075A .0075A .0090 -.0005 .0095 440 ---- ---- .0060A .0060A .0065 -.0005 .0070 445 ---- ---- .0045A .0045A .0045 -.0005 .0050 450 ---- ---- ---- ---- .0035 -.0005 .0040 455 ---- ---- ---- ---- .0025 -.0005 .0030 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0015 UNCH .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 H4W APR23 Copper Weekly Wednesday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 -.0010 .0035 350 ---- ---- .0040A .0040A .0035 -.0010 .0045 355 ---- ---- .0050A .0050A .0045 -.0015 .0060 360 ---- ---- .0065A .0065A .0055 -.0025 .0080 365 ---- ---- .0085A .0085A .0080 -.0030 .0110 370 ---- ---- .0110A .0110A .0105 -.0050 .0155 375 ---- ---- .0150A .0150A .0150 -.0065 .0215 380 ---- ---- .0205A .0205A .0205 -.0090 .0295 385 ---- ---- .0280A .0280A .0285 -.0115 .0400 390 ---- ---- .0390A .0390A .0395 -.0150 .0545 395 ---- ---- .0535A .0535A .0550 -.0185 .0735 400 ---- ---- .0725A .0725A .0750 -.0215 .0965 405 ---- ---- .0965A .0965A .1005 -.0245 .1250 410 ---- ---- .1260A .1260A .1310 -.0265 .1575 415 ---- ---- .1600A .1600A .1660 -.0280 .1940 420 ---- .2380B .1970A .1970A .2050 -.0290 .2340 425 ---- ---- ---- ---- .2470 -.0295 .2765 430 ---- .3285B .2815A .2815A .2915 -.0295 .3210 435 ---- ---- ---- ---- .3375 -.0300 .3675 440 ---- .4240B .3740A .3740A .3850 -.0295 .4145 445 ---- ---- ---- ---- .4335 -.0295 .4630 450 ---- ---- .4710A .4710A .4820 -.0295 .5115 455 ---- ---- ---- ---- .5310 -.0295 .5605 460 ---- ---- ---- ---- .5805 -.0295 .6100 465 ---- ---- ---- ---- .6300 -.0295 .6595 470 ---- ---- ---- ---- .6800 -.0290 .7090 475 ---- ---- ---- ---- .7295 -.0290 .7585 480 ---- ---- ---- ---- .7795 -.0290 .8085 485 ---- ---- ---- ---- .8295 -.0290 .8585 490 ---- ---- ---- ---- .8795 -.0290 .9085 495 ---- ---- ---- ---- .9295 -.0290 .9585 500 ---- ---- ---- ---- .9795 -.0290 1.0085 505 ---- ---- ---- ---- 1.0295 -.0290 1.0585 510 ---- ---- ---- ---- 1.0795 -.0290 1.1085 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7655 +.0290 3.7365 050 ---- ---- ---- ---- 3.5155 +.0290 3.4865 075 ---- ---- ---- ---- 3.2655 +.0290 3.2365 100 ---- ---- ---- ---- 3.0155 +.0290 2.9865 125 ---- ---- ---- ---- 2.7655 +.0290 2.7365 150 ---- ---- ---- ---- 2.5155 +.0290 2.4865 175 ---- ---- ---- ---- 2.2655 +.0290 2.2365 200 ---- ---- ---- ---- 2.0155 +.0290 1.9865 220 ---- ---- ---- ---- 1.8155 +.0290 1.7865 225 ---- ---- ---- ---- 1.7655 +.0290 1.7365 230 ---- ---- ---- ---- 1.7155 +.0290 1.6865 235 ---- ---- ---- ---- 1.6655 +.0290 1.6365 240 ---- ---- ---- ---- 1.6155 +.0290 1.5865 245 ---- ---- ---- ---- 1.5655 +.0290 1.5365 250 ---- ---- ---- ---- 1.5155 +.0290 1.4865 255 ---- ---- ---- ---- 1.4655 +.0290 1.4365 260 ---- ---- ---- ---- 1.4155 +.0290 1.3865 265 ---- ---- ---- ---- 1.3655 +.0290 1.3365 270 ---- ---- ---- ---- 1.3155 +.0290 1.2865 275 ---- ---- ---- ---- 1.2655 +.0290 1.2365 1 280 ---- ---- ---- ---- 1.2155 +.0290 1.1865 285 ---- ---- ---- ---- 1.1655 +.0290 1.1365 290 ---- ---- ---- ---- 1.1155 +.0290 1.0865 295 ---- ---- ---- ---- 1.0655 +.0290 1.0365 300 ---- ---- ---- ---- 1.0155 +.0290 .9865 3 305 ---- ---- ---- ---- .9655 +.0290 .9365 310 ---- ---- ---- ---- .9155 +.0290 .8865 315 ---- ---- ---- ---- .8655 +.0290 .8365 320 ---- ---- ---- ---- .8155 +.0290 .7865 325 ---- ---- ---- ---- .7655 +.0285 .7370 330 ---- ---- ---- ---- .7160 +.0290 .6870 335 ---- ---- ---- ---- .6660 +.0285 .6375 44 340 ---- ---- ---- ---- .6165 +.0285 .5880 345 ---- ---- ---- ---- .5670 +.0280 .5390 350 ---- .5135B .4765A .5135B .5180 +.0280 .4900 110 355 ---- ---- ---- ---- .4690 +.0280 .4410 4 360 ---- .4325B .3795A .4325B .4200 +.0270 .3930 364 ---- ---- ---- ---- .3815 +.0260 .3555 365 ---- ---- ---- ---- .3720 +.0260 .3460 4 366 ---- ---- ---- ---- .3625 +.0260 .3365 367 ---- ---- ---- ---- .3530 +.0255 .3275 368 ---- ---- ---- ---- .3435 +.0255 .3180 369 ---- ---- ---- ---- .3340 +.0250 .3090 370 ---- .3365B .2860A .3365B .3250 +.0250 .3000 26 371 ---- ---- ---- ---- .3155 +.0245 .2910 372 ---- ---- ---- ---- .3060 +.0240 .2820 373 ---- ---- ---- ---- .2970 +.0235 .2735 374 ---- ---- ---- ---- .2880 +.0235 .2645 375 ---- ---- ---- ---- .2785 +.0225 .2560 28 376 ---- ---- ---- ---- .2695 +.0220 .2475 377 ---- ---- ---- ---- .2610 +.0220 .2390 378 ---- ---- .2225A .2225A .2520 +.0215 .2305 296 379 ---- .2255B .2150A .2245B .2430 +.0210 .2220 380 ---- .2455B .1990A .2455B .2345 +.0205 .2140 185 381 ---- .2200B .1975A .2200B .2260 +.0200 .2060 382 ---- .2175B .1905A .2165B .2175 +.0195 .1980 383 ---- .2155B .1800A .2130B .2090 +.0190 .1900 1 384 ---- .2045B .1670A .2045B .2010 +.0190 .1820 1 385 ---- .1990B .1595A .1990B .1925 +.0180 .1745 20 68 386 ---- .1890B .1520A .1890B .1845 +.0175 .1670 9 387 ---- .1825B .1450A .1825B .1765 +.0165 .1600 6 388 ---- .1740B .1380A .1740B .1690 +.0160 .1530 21 389 ---- .1710B .1310A .1310A .1610 +.0150 .1460 1 390 ---- .1635B .1245A .1245A .1535 +.0145 .1390 2 56 391 ---- .1560B .1180A .1180A .1465 +.0140 .1325 392 ---- .1490B .1115A .1115A .1390 +.0130 .1260 3 393 ---- .1420B .1055A .1055A .1325 +.0130 .1195 8 394 ---- .1350B .0995A .0995A .1255 +.0120 .1135 8 46 395 ---- .1285B .0940A .0940A .1190 +.0110 .1080 55 396 ---- .1220B .0880A .0880A .1125 +.0105 .1020 54 397 ---- .1160B .0825A .1155B .1065 +.0100 .0965 2 398 ---- .1100B .0775A .0775A .1005 +.0090 .0915 100 210 399 ---- .1040B .0730A .0730A .0950 +.0085 .0865 12 14 400 .0900 .0980B .0685A .0980B .0895 +.0080 58 .0815 320 607 401 ---- .0935B .0640A .0935B .0845 +.0075 .0770 10 44 402 ---- .0885B .0600A .0600A .0790 +.0060 .0730 100 403 ---- .0830B .0560A .0830B .0745 +.0060 .0685 333 404 .0520 .0780B .0520 .0730B .0700 +.0055 2 .0645 80 405 .0685 .0740B .0490A .0490A .0655 +.0045 10 .0610 182 885 406 .0590 .0685B .0455A .0685B .0610 +.0040 1 .0570 1 156 407 ---- .0640B .0420A .0420A .0570 +.0030 .0540 228 408 .0570 .0600B .0395A .0530A .0535 +.0030 1 .0505 1 164 409 ---- .0560B .0370A .0370A .0500 +.0025 200 .0475 231 410 ---- .0525B .0340A .0520B .0465 +.0020 200 .0445 2 457 411 ---- .0490B .0320A .0320A .0435 +.0015 26 .0420 20 154 412 ---- .0455B .0295A .0295A .0405 +.0015 .0390 57 413 ---- .0425B .0275A .0425B .0375 +.0010 .0365 253 414 ---- .0395B .0255A .0255A .0350 +.0005 .0345 120 415 .0265 .0365B .0240A .0340B .0325 +.0005 17 .0320 372 416 ---- .0340B .0220A .0340B .0305 +.0005 .0300 28 417 ---- .0315B .0205A .0315B .0280 UNCH .0280 26 418 .0215 .0295B .0190A .0275B .0260 UNCH 5 .0260 16 419 .0210 .0275B .0175A .0255B .0245 UNCH 18 .0245 29 420 .0220 .0255B .0165A .0220 .0225 -.0005 114 .0230 13 1239 421 .0170 .0235B .0150A .0220B .0210 UNCH 7 .0210 30 422 .0155 .0220B .0140A .0140A .0195 UNCH 12 .0195 210 423 .0145 .0200B .0130A .0185B .0180 -.0005 4 .0185 1 7 424 .0135 .0185B .0120 .0170B .0165 -.0005 10 .0170 4 12 425 .0125 .0175B .0110A .0155B .0155 UNCH 305 .0155 11 1113 426 .0115 .0160B .0105A .0145B .0140 -.0005 5 .0145 19 427 .0145 .0150B .0095A .0095A .0130 -.0005 6 .0135 35 428 .0100 .0135B .0090A .0090A .0120 -.0005 5 .0125 18 429 .0095 .0125B .0085A .0085A .0110 -.0005 2 .0115 1 99 430 .0100 .0115B .0075A .0075A .0105 UNCH 63 .0105 49 734 431 ---- .0110B .0070A .0110B .0095 -.0005 .0100 57 432 ---- .0100B .0065A .0100B .0090 -.0005 .0095 2 31 433 ---- .0090B .0060A .0090B .0080 -.0005 .0085 56 434 ---- .0085B .0060A .0085B .0075 -.0005 .0080 3 48 435 ---- .0080B .0055A .0080B .0070 -.0005 .0075 376 436 ---- .0075B .0050A .0075B .0065 -.0005 .0070 311 437 ---- ---- .0050A .0050A .0060 -.0005 .0065 2 329 438 ---- ---- .0045A .0045A .0055 -.0005 .0060 318 439 ---- ---- .0045A .0045A .0050 -.0010 .0060 110 440 ---- ---- .0040A .0040A .0050 -.0005 .0055 5 573 441 ---- ---- .0040A .0040A .0045 -.0005 .0050 237 442 ---- ---- .0035A .0035A .0045 -.0005 .0050 226 443 ---- ---- .0035A .0035A .0040 -.0005 .0045 58 444 ---- ---- .0035A .0035A .0035 -.0010 .0045 25 445 ---- ---- .0035A .0035A .0035 -.0005 .0040 65 446 ---- ---- .0030A .0030A .0035 -.0005 .0040 5 31 447 ---- ---- .0030A .0030A .0030 -.0010 .0040 10 448 ---- ---- .0030A .0030A .0030 -.0005 .0035 1 242 450 ---- ---- .0025A .0025A .0025 -.0010 .0035 3802 455 .0020 .0020 .0020 .0020 .0020 -.0010 9 .0030 244 460 ---- ---- .0020A .0020A .0015 -.0010 .0025 5 83 465 ---- ---- .0015A .0015A .0015 -.0005 .0020 59 470 .0015 .0015 .0015 .0015 .0010 -.0005 1 .0015 1 83 475 ---- ---- ---- ---- .0010 -.0005 .0015 693 480 .0010 .0010 .0010 .0010 .0010 UNCH 17 .0010 1 209 485 ---- ---- ---- ---- .0010 UNCH .0010 308 490 ---- ---- ---- ---- .0010 UNCH .0010 284 495 ---- ---- ---- ---- .0005 -.0005 .0010 1003 500 ---- ---- ---- ---- .0005 UNCH .0005 11 2809 505 ---- ---- ---- ---- .0005 UNCH .0005 20 510 ---- ---- ---- ---- .0005 UNCH .0005 175 515 ---- ---- ---- ---- .0005 UNCH .0005 50 520 ---- ---- ---- ---- .0005 UNCH .0005 47 525 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.7705 +.0290 3.7415 050 ---- ---- ---- ---- 3.5205 +.0290 3.4915 075 ---- ---- ---- ---- 3.2705 +.0290 3.2415 100 ---- ---- ---- ---- 3.0205 +.0290 2.9915 125 ---- ---- ---- ---- 2.7705 +.0290 2.7415 150 ---- ---- ---- ---- 2.5205 +.0290 2.4915 175 ---- ---- ---- ---- 2.2705 +.0290 2.2415 200 ---- ---- ---- ---- 2.0205 +.0290 1.9915 220 ---- ---- ---- ---- 1.8205 +.0290 1.7915 225 ---- ---- ---- ---- 1.7705 +.0290 1.7415 230 ---- ---- ---- ---- 1.7205 +.0290 1.6915 235 ---- ---- ---- ---- 1.6705 +.0290 1.6415 240 ---- ---- ---- ---- 1.6205 +.0290 1.5915 245 ---- ---- ---- ---- 1.5705 +.0290 1.5415 250 ---- ---- ---- ---- 1.5205 +.0290 1.4915 255 ---- ---- ---- ---- 1.4705 +.0290 1.4415 260 ---- ---- ---- ---- 1.4205 +.0290 1.3915 1 265 ---- ---- ---- ---- 1.3705 +.0290 1.3415 270 ---- ---- ---- ---- 1.3205 +.0290 1.2915 275 ---- ---- ---- ---- 1.2705 +.0290 1.2415 280 ---- ---- ---- ---- 1.2205 +.0290 1.1915 285 ---- ---- ---- ---- 1.1705 +.0290 1.1415 290 ---- ---- ---- ---- 1.1205 +.0290 1.0915 295 ---- ---- ---- ---- 1.0705 +.0285 1.0420 300 ---- ---- ---- ---- 1.0210 +.0290 .9920 305 ---- ---- ---- ---- .9710 +.0285 .9425 310 ---- ---- ---- ---- .9215 +.0285 .8930 1 315 ---- ---- ---- ---- .8720 +.0285 .8435 320 ---- ---- ---- ---- .8225 +.0280 .7945 1 325 ---- ---- ---- ---- .7735 +.0275 .7460 42 330 ---- .7370B .6855A .7370B .7250 +.0275 .6975 3 335 ---- ---- ---- ---- .6765 +.0270 .6495 340 ---- .6405B .5900A .6405B .6285 +.0260 .6025 2 345 ---- ---- ---- ---- .5815 +.0255 .5560 350 ---- .5470B .4975A .5470B .5350 +.0245 .5105 4 355 ---- ---- ---- ---- .4895 +.0235 .4660 2 10 360 ---- .4565B .4095A .4565B .4450 +.0225 .4225 3 365 ---- .3915B .3735A .3735A .4015 +.0205 .3810 12 366 ---- .3900B .3665A .3900B .3930 +.0200 .3730 367 ---- .3830B .3570A .3820B .3845 +.0195 .3650 368 ---- .3810B .3490A .3810B .3765 +.0195 .3570 369 ---- .3755B .3410A .3755B .3680 +.0190 .3490 370 ---- .3710B .3270A .3710B .3595 +.0185 .3410 1 14 371 ---- .3565B .3250A .3565B .3515 +.0185 .3330 372 ---- .3510B .3170A .3510B .3435 +.0180 .3255 373 ---- .3430B .3080A .3380B .3355 +.0175 .3180 374 ---- .3350B .3015A .3325B .3275 +.0175 .3100 2 375 ---- .3250B .2885A .3245B .3195 +.0170 .3025 3 376 ---- .3190B .2810A .3140B .3115 +.0160 .2955 377 ---- .3115B .2735A .3115B .3040 +.0160 .2880 378 ---- .3025B .2665A .3025B .2960 +.0150 .2810 379 ---- .2990B .2590A .2990B .2885 +.0150 .2735 1 380 ---- .2925B .2520A .2925B .2810 +.0145 .2665 10 381 ---- .2850B .2450A .2850B .2735 +.0140 .2595 382 ---- .2775B .2385A .2775B .2660 +.0135 .2525 383 ---- .2705B .2315A .2705B .2590 +.0130 .2460 384 ---- .2630B .2250A .2630B .2515 +.0125 .2390 385 ---- .2570B .2185A .2185A .2445 +.0120 .2325 26 386 ---- .2500B .2120A .2120A .2375 +.0115 .2260 387 ---- .2430B .2055A .2055A .2310 +.0110 .2200 8 388 ---- .2365B .1995A .1995A .2240 +.0105 .2135 389 ---- .2300B .1930A .1930A .2175 +.0100 .2075 2 390 ---- .2235B .1870A .1870A .2110 +.0095 .2015 16 391 ---- .2170B .1810A .1810A .2050 +.0090 .1960 392 ---- .2105B .1755A .1755A .1985 +.0085 .1900 393 ---- .2045B .1695A .1695A .1925 +.0080 .1845 394 ---- .1985B .1640A .1640A .1865 +.0075 .1790 1 395 ---- .1925B .1590A .1590A .1810 +.0075 .1735 126 396 ---- .1865B .1535A .1535A .1755 +.0070 .1685 397 ---- .1810B .1480A .1480A .1700 +.0070 .1630 25 398 ---- .1750B .1435A .1435A .1645 +.0065 .1580 13 23 399 ---- .1695B .1385A .1385A .1590 +.0060 1 .1530 1 47 400 .1620 .1645B .1330A .1330A .1540 +.0060 1 .1480 28 244 401 ---- .1600B .1290A .1290A .1485 +.0055 .1430 4 402 ---- .1550B .1245A .1245A .1440 +.0055 .1385 44 403 ---- .1500B .1200A .1200A .1390 +.0050 .1340 14 404 ---- .1455B .1160A .1160A .1340 +.0045 .1295 3 30 405 ---- .1410B .1115A .1410B .1295 +.0045 48 .1250 38 290 406 ---- .1360B .1075A .1075A .1250 +.0040 .1210 27 407 ---- .1310B .1035A .1035A .1205 +.0035 .1170 28 408 ---- .1270B .1000A .1000A .1160 +.0030 .1130 200 205 409 ---- .1220B .0960A .1220B .1120 +.0030 .1090 2 410 ---- .1180B .0925A .0925A .1080 +.0025 .1055 277 411 ---- .1140B .0890A .0890A .1040 +.0020 .1020 412 ---- .1100B .0860A .0860A .1005 +.0020 .0985 13 413 ---- .1065B .0825A .0825A .0970 +.0020 .0950 414 ---- .1025B .0795A .1025B .0935 +.0020 .0915 16 415 ---- .0990B .0765A .0765A .0900 +.0015 .0885 706 416 ---- .0950B .0735A .0735A .0865 +.0010 .0855 417 ---- .0915B .0710A .0710A .0835 +.0010 .0825 8 418 ---- .0885B .0680A .0885B .0805 +.0010 .0795 419 ---- .0850B .0655A .0850B .0775 +.0010 .0765 12 420 .0645 .0820B .0630A .0755B .0745 +.0005 22 .0740 66 1185 421 ---- .0790B .0605A .0790B .0715 +.0005 .0710 2 422 ---- .0760B .0580A .0760B .0690 +.0005 .0685 1 423 ---- .0735B .0560A .0735B .0665 +.0005 .0660 481 424 ---- .0705B .0540A .0705B .0635 UNCH .0635 7 7 425 .0565 .0680B .0515A .0620B .0615 UNCH 2 .0615 550 2314 426 ---- .0650B .0495A .0650B .0590 UNCH .0590 427 .0495 .0625B .0475A .0570B .0565 -.0005 12 .0570 428 ---- .0605B .0460A .0605B .0545 -.0005 .0550 10 429 ---- .0580B .0440A .0580B .0525 -.0005 .0530 33 430 ---- .0565B .0425A .0565B .0505 -.0005 .0510 128 431 ---- .0540B .0405A .0540B .0485 -.0005 .0490 5 432 ---- .0520B .0390A .0520B .0465 -.0005 .0470 1 433 ---- .0500B .0375A .0500B .0445 -.0010 .0455 434 ---- .0480B .0360A .0480B .0430 -.0005 .0435 435 ---- .0460B .0345A .0460B .0410 -.0010 9 .0420 33 333 436 ---- .0445B .0335A .0445B .0395 -.0010 1 .0405 9 440 ---- .0380B .0285A .0380B .0335 -.0010 .0345 456 445 ---- .0315B .0235A .0315B .0275 -.0010 .0285 90 450 .0200 .0255B .0195A .0195A .0225 -.0010 1 .0235 18 2453 455 ---- .0210B .0160A .0210B .0185 -.0010 9 .0195 3 132 460 ---- .0175B .0135A .0175B .0155 -.0010 .0165 3 829 465 ---- .0145B .0110A .0145B .0130 -.0005 .0135 1 241 470 ---- .0120B .0095A .0120B .0105 -.0010 .0115 41 475 ---- ---- .0080A .0080A .0090 -.0010 .0100 15 3268 480 ---- ---- .0070A .0070A .0075 -.0010 .0085 4 1006 485 ---- ---- .0060A .0060A .0065 -.0010 .0075 741 490 ---- ---- .0050A .0050A .0055 -.0010 .0065 2 387 495 ---- ---- .0045A .0045A .0050 -.0005 .0055 1 29 500 ---- ---- .0040A .0040A .0040 -.0010 .0050 6 1891 505 ---- ---- .0040A .0040A .0035 -.0010 .0045 47 510 ---- ---- .0035A .0035A .0035 -.0005 .0040 238 515 ---- ---- ---- ---- .0030 -.0005 .0035 121 520 ---- ---- ---- ---- .0025 -.0005 .0030 67 525 ---- ---- ---- ---- .0025 -.0005 .0030 691 530 ---- ---- ---- ---- .0020 -.0005 .0025 10 535 ---- ---- ---- ---- .0020 -.0005 .0025 605 540 ---- ---- ---- ---- .0015 -.0010 .0025 211 545 ---- ---- ---- ---- .0015 -.0005 .0020 27 550 ---- ---- ---- ---- .0015 -.0005 .0020 1386 555 ---- ---- ---- ---- .0015 -.0005 .0020 23 560 ---- ---- ---- ---- .0010 -.0005 .0015 2 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 11 575 ---- ---- ---- ---- .0010 -.0005 .0015 23 23 580 ---- ---- ---- ---- .0010 -.0005 .0015 1 600 ---- ---- ---- ---- .0005 -.0005 .0010 10 625 ---- ---- ---- ---- .0005 -.0005 .0010 8 650 ---- ---- ---- ---- .0005 -.0005 .0010 1 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 5 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7705 +.0290 3.7415 050 ---- ---- ---- ---- 3.5205 +.0290 3.4915 075 ---- ---- ---- ---- 3.2705 +.0290 3.2415 100 ---- ---- ---- ---- 3.0205 +.0290 2.9915 125 ---- ---- ---- ---- 2.7705 +.0290 2.7415 150 ---- ---- ---- ---- 2.5205 +.0290 2.4915 175 ---- ---- ---- ---- 2.2705 +.0290 2.2415 200 ---- ---- ---- ---- 2.0205 +.0290 1.9915 220 ---- ---- ---- ---- 1.8205 +.0290 1.7915 225 ---- ---- ---- ---- 1.7705 +.0290 1.7415 230 ---- ---- ---- ---- 1.7205 +.0290 1.6915 235 ---- ---- ---- ---- 1.6705 +.0290 1.6415 240 ---- ---- ---- ---- 1.6205 +.0290 1.5915 245 ---- ---- ---- ---- 1.5705 +.0290 1.5415 250 ---- ---- ---- ---- 1.5205 +.0290 1.4915 255 ---- ---- ---- ---- 1.4705 +.0290 1.4415 260 ---- ---- ---- ---- 1.4205 +.0290 1.3915 265 ---- ---- ---- ---- 1.3705 +.0290 1.3415 270 ---- ---- ---- ---- 1.3205 +.0290 1.2915 275 ---- ---- ---- ---- 1.2705 +.0285 1.2420 280 ---- ---- ---- ---- 1.2205 +.0285 1.1920 285 ---- ---- ---- ---- 1.1710 +.0285 1.1425 290 ---- ---- ---- ---- 1.1215 +.0285 1.0930 1 295 ---- ---- ---- ---- 1.0720 +.0285 1.0435 300 ---- ---- ---- ---- 1.0225 +.0280 .9945 1 305 ---- ---- ---- ---- .9735 +.0280 .9455 310 ---- .9375B .8855A .9375B .9250 +.0275 .8975 2 315 ---- ---- ---- ---- .8765 +.0270 .8495 320 ---- .8405B .7895A .8405B .8285 +.0265 .8020 1 325 ---- ---- ---- ---- .7805 +.0255 .7550 330 ---- .7465B .6955A .7465B .7335 +.0245 .7090 1 335 ---- ---- ---- ---- .6870 +.0235 .6635 340 ---- .6545B .6050A .6545B .6415 +.0225 .6190 7 345 ---- ---- ---- ---- .5965 +.0210 .5755 350 ---- .5665B .5185A .5665B .5530 +.0200 .5330 35 355 ---- .5030B .4830A .4830A .5100 +.0185 .4915 2 360 ---- .4830B .4370A .4830B .4690 +.0175 .4515 9 365 ---- .4385B .4035A .4350B .4290 +.0160 .4130 3 370 ---- .4045B .3610A .4045B .3905 +.0145 .3760 2 375 ---- .3675B .3260A .3675B .3540 +.0130 .3410 1 378 ---- .3465B .3055A .3465B .3325 +.0115 .3210 379 ---- .3395B .2990A .3395B .3260 +.0115 .3145 380 ---- .3325B .2925A .3325B .3190 +.0110 .3080 26 381 ---- .3265B .2860A .2860A .3125 +.0110 .3015 1 1 382 ---- .3200B .2795A .2795A .3055 +.0100 .2955 1 1 383 ---- .3135B .2735A .2735A .2990 +.0100 .2890 384 ---- .3070B .2670A .2670A .2925 +.0095 .2830 385 ---- .3005B .2610A .2610A .2860 +.0090 .2770 10 386 ---- .2940B .2550A .2550A .2800 +.0090 .2710 387 ---- .2880B .2485A .2485A .2735 +.0085 .2650 388 ---- .2815B .2430A .2430A .2675 +.0085 .2590 389 ---- .2755B .2370A .2370A .2615 +.0080 .2535 390 ---- .2695B .2315A .2315A .2555 +.0080 .2475 14 391 ---- .2635B .2260A .2260A .2495 +.0075 .2420 10 392 ---- .2575B .2205A .2205A .2435 +.0070 .2365 393 ---- .2520B .2150A .2150A .2380 +.0065 .2315 394 ---- .2460B .2095A .2095A .2320 +.0060 .2260 395 ---- .2405B .2045A .2045A .2265 +.0055 .2210 1 5 396 ---- .2350B .1995A .1995A .2210 +.0055 .2155 397 ---- .2295B .1945A .1945A .2160 +.0055 .2105 398 ---- .2245B .1895A .1895A .2105 +.0045 .2060 399 ---- .2190B .1850A .1850A .2055 +.0045 .2010 400 ---- .2140B .1800A .1800A .2000 +.0040 .1960 670 401 ---- .2090B .1755A .1755A .1950 +.0035 .1915 402 ---- .2040B .1710A .1710A .1905 +.0035 .1870 403 .1780 .1995B .1665A .1665A .1855 +.0030 11 .1825 404 ---- .1940B .1620A .1620A .1805 +.0025 .1780 11 11 405 .1705 .1900B .1575A .1790B .1760 +.0025 61 .1735 113 739 406 ---- .1850B .1535A .1535A .1715 +.0020 .1695 407 ---- .1805B .1495A .1495A .1670 +.0015 .1655 408 ---- .1760B .1455A .1455A .1630 +.0020 .1610 409 ---- .1715B .1420A .1420A .1585 +.0015 .1570 410 .1495 .1670B .1375A .1375A .1545 +.0015 20 .1530 60 1096 411 ---- .1630B .1340A .1630B .1505 +.0015 .1490 412 ---- .1590B .1305A .1590B .1465 +.0015 .1450 413 ---- .1550B .1270A .1550B .1425 +.0010 .1415 414 ---- .1510B .1235A .1505B .1390 +.0015 .1375 415 .1305 .1470B .1195A .1195A .1350 +.0010 1 .1340 12 416 ---- .1435B .1170A .1435B .1315 +.0010 .1305 417 ---- .1395B .1135A .1395B .1280 +.0010 .1270 418 ---- .1360B .1105A .1360B .1245 +.0010 .1235 419 ---- .1325B .1075A .1325B .1210 +.0005 .1205 420 ---- .1290B .1040A .1290B .1180 +.0010 .1170 651 421 ---- .1255B .1015A .1255B .1145 +.0005 .1140 422 ---- .1220B .0985A .1220B .1115 UNCH .1115 423 ---- .1190B .0960A .1190B .1085 UNCH .1085 424 ---- .1160B .0930A .1155B .1055 UNCH .1055 425 ---- .1125B .0905A .1125B .1025 -.0005 .1030 829 426 ---- .1095B .0880A .1095B .0995 -.0010 .1005 427 ---- .1065B .0855A .1065B .0965 -.0010 .0975 428 ---- .1040B .0830A .1035B .0940 -.0010 .0950 429 ---- .1010B .0810A .1010B .0910 -.0015 .0925 430 .0880 .0985B .0785A .0895B .0885 -.0015 6 .0900 243 435 .0760 .0855B .0675A .0775B .0765 -.0025 6 .0790 114 214 440 ---- .0745B .0585A .0745B .0660 -.0025 .0685 1 399 445 ---- .0645B .0505A .0645B .0570 -.0025 .0595 29 450 ---- .0560B .0440A .0440A .0490 -.0030 1 .0520 1043 455 ---- .0485B .0380A .0485B .0420 -.0030 .0450 61 137 460 ---- .0420B .0325A .0420B .0365 -.0025 .0390 11 465 ---- .0365B .0280A .0365B .0315 -.0020 .0335 233 470 ---- .0315B .0245A .0315B .0270 -.0020 .0290 303 475 .0230 .0270B .0210A .0230 .0235 -.0020 3 .0255 1020 480 .0180 .0235B .0180 .0200B .0205 -.0015 2 .0220 1 104 485 ---- .0205B .0160A .0205B .0180 -.0015 .0195 11 490 ---- .0180B .0140A .0180B .0155 -.0015 1 .0170 624 495 ---- .0155B .0125A .0155B .0135 -.0015 .0150 10 500 ---- .0135B .0115A .0135B .0120 -.0010 1 .0130 719 505 ---- .0120B .0100A .0120B .0105 -.0010 .0115 1 510 ---- ---- .0090A .0090A .0095 -.0010 .0105 29 515 ---- ---- .0080A .0080A .0085 -.0010 .0095 11 520 ---- ---- .0075A .0075A .0075 -.0010 .0085 61 525 ---- ---- .0065A .0065A .0070 -.0005 .0075 7 530 ---- ---- .0060A .0060A .0060 -.0010 .0070 10 535 ---- ---- .0055A .0055A .0055 -.0010 .0065 70 540 ---- ---- .0050A .0050A .0050 -.0005 .0055 5 545 ---- ---- ---- ---- .0045 -.0005 .0050 14 550 ---- ---- .0045A .0045A .0040 -.0010 .0050 35 555 ---- ---- ---- ---- .0035 -.0010 .0045 7 560 ---- ---- ---- ---- .0035 -.0005 .0040 2 565 ---- ---- ---- ---- .0030 -.0005 .0035 570 ---- ---- ---- ---- .0030 -.0005 .0035 56 575 ---- ---- ---- ---- .0025 -.0005 .0030 6 580 ---- ---- ---- ---- .0025 -.0005 .0030 600 ---- ---- ---- ---- .0020 -.0005 .0025 21 625 ---- ---- ---- ---- .0015 UNCH .0015 8 650 ---- ---- ---- ---- .0010 -.0005 .0015 26 675 .0010 .0010 .0010 .0010 .0010 UNCH 2 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 10 725 ---- ---- ---- ---- .0005 -.0005 .0010 30 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 UNCH .0005 20 825 ---- ---- ---- ---- .0005 UNCH .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7740 +.0285 3.7455 050 ---- ---- ---- ---- 3.5240 +.0285 3.4955 075 ---- ---- ---- ---- 3.2740 +.0285 3.2455 100 ---- ---- ---- ---- 3.0240 +.0285 2.9955 125 ---- ---- ---- ---- 2.7740 +.0285 2.7455 150 ---- ---- ---- ---- 2.5240 +.0285 2.4955 175 ---- ---- ---- ---- 2.2740 +.0285 2.2455 200 ---- ---- ---- ---- 2.0240 +.0285 1.9955 220 ---- ---- ---- ---- 1.8240 +.0285 1.7955 225 ---- ---- ---- ---- 1.7740 +.0285 1.7455 230 ---- ---- ---- ---- 1.7240 +.0285 1.6955 235 ---- ---- ---- ---- 1.6740 +.0285 1.6455 240 ---- ---- ---- ---- 1.6240 +.0285 1.5955 245 ---- ---- ---- ---- 1.5740 +.0285 1.5455 250 ---- ---- ---- ---- 1.5240 +.0285 1.4955 255 ---- ---- ---- ---- 1.4740 +.0285 1.4455 260 ---- ---- ---- ---- 1.4240 +.0285 1.3955 7 265 ---- ---- ---- ---- 1.3740 +.0285 1.3455 270 ---- ---- ---- ---- 1.3240 +.0280 1.2960 1 275 ---- ---- ---- ---- 1.2745 +.0280 1.2465 280 ---- ---- ---- ---- 1.2245 +.0275 1.1970 285 ---- ---- ---- ---- 1.1750 +.0270 1.1480 290 ---- ---- ---- ---- 1.1260 +.0270 1.0990 295 ---- ---- ---- ---- 1.0770 +.0265 1.0505 300 ---- 1.0405B .9910A 1.0405B 1.0285 +.0265 1.0020 48 305 ---- ---- ---- ---- .9805 +.0260 .9545 310 ---- .9445B .8955A .9445B .9325 +.0255 .9070 315 ---- ---- ---- ---- .8850 +.0245 .8605 320 ---- .8505B .8025A .8505B .8385 +.0240 .8145 325 ---- ---- ---- ---- .7925 +.0235 .7690 330 ---- .7595B .7120A .7595B .7470 +.0225 .7245 335 ---- ---- ---- ---- .7025 +.0215 .6810 340 ---- .6715B .6255A .6715B .6590 +.0205 .6385 345 ---- ---- ---- ---- .6165 +.0195 .5970 350 ---- .5875B .5430A .5875B .5745 +.0180 .5565 10 355 ---- .5430B .5095A .5430B .5345 +.0170 .5175 360 ---- .5075B .4655A .5075B .4950 +.0155 .4795 365 ---- .4650B .4285A .4645B .4575 +.0145 .4430 370 ---- .4330B .3935A .4325B .4210 +.0130 .4080 375 ---- .3980B .3600A .3980B .3860 +.0110 .3750 380 ---- .3670B .3280A .3280A .3530 +.0095 .3435 385 ---- .3355B .2985A .2985A .3215 +.0080 .3135 390 ---- .3060B .2700A .2700A .2920 +.0065 .2855 395 ---- .2785B .2440A .2775B .2645 +.0055 .2590 400 ---- .2530B .2195A .2530B .2390 +.0045 .2345 12 405 ---- .2285B .1975A .2285B .2155 +.0035 .2120 96 410 .2025 .2060B .1770A .1770A .1935 +.0025 8 .1910 236 415 ---- .1855B .1585A .1855B .1740 +.0020 .1720 118 420 ---- .1665B .1415A .1665B .1560 +.0015 .1545 17 425 ---- .1490B .1265A .1490B .1390 +.0005 .1385 4 430 ---- .1335B .1125A .1335B .1240 UNCH .1240 3 435 ---- .1195B .1000A .1195B .1105 -.0005 15 .1110 15 125 440 ---- .1065B .0890A .1065B .0980 -.0010 .0990 1066 445 ---- .0950B .0790A .0950B .0870 -.0010 .0880 8 450 ---- .0845B .0700A .0845B .0770 -.0015 .0785 125 455 ---- .0750B .0620A .0750B .0685 -.0015 .0700 460 ---- .0665B .0550A .0665B .0605 -.0015 .0620 2 465 ---- .0590B .0490A .0590B .0535 -.0020 .0555 10 470 ---- .0525B .0435A .0525B .0475 -.0015 .0490 475 ---- .0465B .0385A .0465B .0420 -.0015 15 .0435 15 120 480 ---- .0415B .0340A .0415B .0375 -.0015 .0390 36 485 ---- .0365B .0305A .0365B .0330 -.0015 .0345 490 ---- .0325B .0270A .0325B .0295 -.0015 .0310 1000 495 ---- .0290B .0245A .0290B .0260 -.0015 .0275 4 500 ---- .0255B .0220A .0255B .0235 -.0015 .0250 1 9 505 ---- .0230B .0195A .0230B .0210 -.0015 .0225 510 ---- .0205B .0175A .0205B .0185 -.0015 .0200 4 515 ---- ---- .0160A .0160A .0170 -.0010 .0180 2 520 ---- ---- .0145A .0145A .0150 -.0015 .0165 525 ---- ---- .0130A .0130A .0135 -.0015 .0150 48 530 ---- ---- .0120A .0120A .0125 -.0010 .0135 535 ---- ---- .0110A .0110A .0110 -.0010 .0120 2 540 ---- ---- .0100A .0100A .0100 -.0010 .0110 545 ---- ---- .0090A .0090A .0090 -.0010 .0100 4 550 ---- ---- .0085A .0085A .0085 -.0010 .0095 1 555 ---- ---- .0080A .0080A .0075 -.0010 .0085 11 560 ---- ---- .0075A .0075A .0070 -.0010 .0080 565 ---- ---- .0065A .0065A .0065 -.0010 .0075 570 ---- ---- ---- ---- .0060 -.0005 .0065 575 ---- ---- ---- ---- .0055 -.0005 .0060 580 ---- ---- .0055A .0055A .0050 -.0010 .0060 600 ---- ---- ---- ---- .0040 -.0005 .0045 1 625 ---- ---- ---- ---- .0030 -.0005 .0035 13 650 ---- ---- ---- ---- .0020 -.0005 .0025 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0015 -.0005 .0020 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0005 -.0010 .0015 825 ---- ---- ---- ---- .0005 -.0005 .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7740 +.0285 3.7455 050 ---- ---- ---- ---- 3.5240 +.0285 3.4955 075 ---- ---- ---- ---- 3.2740 +.0285 3.2455 100 ---- ---- ---- ---- 3.0240 +.0285 2.9955 125 ---- ---- ---- ---- 2.7740 +.0285 2.7455 150 ---- ---- ---- ---- 2.5240 +.0285 2.4955 175 ---- ---- ---- ---- 2.2740 +.0285 2.2455 200 ---- ---- ---- ---- 2.0240 +.0285 1.9955 220 ---- ---- ---- ---- 1.8240 +.0285 1.7955 225 ---- ---- ---- ---- 1.7740 +.0285 1.7455 230 ---- ---- ---- ---- 1.7240 +.0285 1.6955 235 ---- ---- ---- ---- 1.6740 +.0285 1.6455 240 ---- ---- ---- ---- 1.6240 +.0285 1.5955 245 ---- ---- ---- ---- 1.5740 +.0285 1.5455 250 ---- ---- ---- ---- 1.5240 +.0285 1.4955 255 ---- ---- ---- ---- 1.4740 +.0285 1.4455 260 ---- ---- ---- ---- 1.4240 +.0285 1.3955 265 ---- ---- ---- ---- 1.3740 +.0280 1.3460 270 ---- ---- ---- ---- 1.3245 +.0280 1.2965 275 ---- ---- ---- ---- 1.2755 +.0280 1.2475 280 ---- ---- ---- ---- 1.2260 +.0275 1.1985 285 ---- ---- ---- ---- 1.1775 +.0275 1.1500 290 ---- 1.1405B 1.0915A 1.1405B 1.1290 +.0270 1.1020 295 ---- ---- ---- ---- 1.0810 +.0265 1.0545 300 ---- 1.0445B .9965A 1.0445B 1.0330 +.0255 1.0075 305 ---- ---- ---- ---- .9860 +.0250 .9610 310 ---- .9510B .9035A .9510B .9395 +.0245 .9150 315 ---- ---- ---- ---- .8935 +.0235 .8700 320 ---- .8600B .8135A .8600B .8485 +.0230 .8255 325 ---- ---- ---- ---- .8040 +.0220 .7820 330 ---- .7725B .7270A .7725B .7605 +.0210 .7395 335 ---- ---- ---- ---- .7175 +.0200 .6975 340 ---- .6880B .6440A .6880B .6760 +.0190 .6570 345 ---- .6420B .6090A .6420B .6350 +.0180 .6170 350 ---- .6075B .5655A .6075B .5955 +.0170 .5785 355 ---- .5660B .5330A .5660B .5570 +.0160 .5410 360 ---- .5310B .4915A .5305B .5195 +.0150 .5045 365 ---- .4950B .4565A .4945B .4835 +.0135 .4700 370 ---- .4605B .4230A .4605B .4490 +.0125 .4365 375 ---- .4270B .3910A .4270B .4160 +.0115 .4045 380 ---- .3980B .3610A .3610A .3845 +.0100 .3745 385 ---- .3680B .3320A .3670B .3545 +.0090 .3455 6 390 ---- .3395B .3050A .3390B .3260 +.0075 .3185 66 395 .2855 .3125B .2795A .3015B .2995 +.0065 10 .2930 400 ---- .2875B .2555A .2555A .2740 +.0045 .2695 27 405 ---- .2635B .2335A .2335A .2510 +.0040 .2470 38 410 ---- .2415B .2125A .2125A .2290 +.0025 .2265 45 524 415 ---- .2210B .1940A .1940A .2090 +.0020 .2070 160 420 ---- .2015B .1765A .2015B .1905 +.0015 .1890 7 425 ---- .1840B .1600A .1840B .1735 +.0010 .1725 40 64 430 .1570 .1675B .1455A .1455A .1575 +.0005 4 .1570 85 435 ---- .1525B .1320A .1525B .1430 UNCH .1430 246 440 ---- .1390B .1200A .1390B .1295 -.0005 .1300 455 445 ---- .1260B .1085A .1260B .1175 -.0005 .1180 3 450 .1040 .1145B .0985A .1055B .1065 -.0005 50 .1070 90 871 455 ---- .1040B .0890A .1040B .0965 -.0005 .0970 100 460 ---- .0945B .0805A .0945B .0875 -.0005 .0880 240 465 ---- .0855B .0730A .0855B .0790 -.0010 .0800 19 470 .0675 .0775B .0660A .0705B .0715 -.0010 21 .0725 4 6 475 ---- .0705B .0600A .0705B .0645 -.0010 .0655 77 480 ---- .0635B .0540A .0635B .0585 -.0010 1 .0595 76 485 ---- .0575B .0490A .0575B .0530 -.0010 .0540 166 490 ---- .0520B .0445A .0520B .0480 -.0010 .0490 21 495 ---- .0475B .0405A .0475B .0435 -.0010 .0445 10 500 ---- .0430B .0365A .0430B .0395 -.0010 1 .0405 10 161 505 ---- .0390B .0330A .0390B .0355 -.0010 .0365 11 510 ---- .0350B .0305A .0350B .0320 -.0010 .0330 6 515 ---- .0320B .0275A .0320B .0290 -.0010 .0300 56 520 ---- .0290B .0250A .0290B .0265 -.0010 .0275 66 525 ---- .0265B .0230A .0265B .0240 -.0010 .0250 60 530 ---- .0240B .0210A .0240B .0220 -.0005 .0225 300 535 ---- .0215B .0195A .0215B .0200 -.0010 .0210 50 540 ---- .0195B .0180A .0195B .0185 -.0005 .0190 545 ---- .0180B .0165A .0180B .0170 -.0005 .0175 10 550 ---- .0165B .0155A .0165B .0155 -.0005 .0160 25 555 ---- ---- .0140A .0140A .0140 -.0010 .0150 560 ---- ---- .0130A .0130A .0130 -.0005 .0135 565 ---- ---- .0120A .0120A .0120 -.0005 .0125 570 ---- ---- .0115A .0115A .0115 -.0005 .0120 575 ---- ---- .0105A .0105A .0105 -.0005 .0110 70 580 ---- ---- .0100A .0100A .0100 -.0005 .0105 600 ---- ---- .0075A .0075A .0075 -.0005 .0080 21 625 ---- ---- ---- ---- .0055 -.0005 .0060 650 ---- ---- ---- ---- .0045 UNCH .0045 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0025 -.0005 .0030 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7750 +.0280 3.7470 050 ---- ---- ---- ---- 3.5250 +.0280 3.4970 075 ---- ---- ---- ---- 3.2750 +.0280 3.2470 100 ---- ---- ---- ---- 3.0250 +.0280 2.9970 125 ---- ---- ---- ---- 2.7750 +.0280 2.7470 150 ---- ---- ---- ---- 2.5250 +.0280 2.4970 175 ---- ---- ---- ---- 2.2750 +.0280 2.2470 200 ---- ---- ---- ---- 2.0250 +.0280 1.9970 220 ---- ---- ---- ---- 1.8250 +.0280 1.7970 225 ---- ---- ---- ---- 1.7750 +.0280 1.7470 230 ---- ---- ---- ---- 1.7250 +.0280 1.6970 235 ---- ---- ---- ---- 1.6750 +.0280 1.6470 240 ---- ---- ---- ---- 1.6250 +.0280 1.5970 245 ---- ---- ---- ---- 1.5750 +.0280 1.5470 250 ---- ---- ---- ---- 1.5250 +.0280 1.4970 255 ---- ---- ---- ---- 1.4750 +.0280 1.4470 260 ---- ---- ---- ---- 1.4255 +.0280 1.3975 265 ---- ---- ---- ---- 1.3760 +.0275 1.3485 270 ---- ---- ---- ---- 1.3270 +.0275 1.2995 275 ---- ---- ---- ---- 1.2780 +.0270 1.2510 280 ---- 1.2400B 1.1945A 1.2400B 1.2295 +.0265 1.2030 285 ---- ---- ---- ---- 1.1815 +.0260 1.1555 290 ---- 1.1440B 1.0990A 1.1435B 1.1335 +.0255 1.1080 295 ---- ---- ---- ---- 1.0865 +.0250 1.0615 300 ---- 1.0500B 1.0060A 1.0500B 1.0400 +.0245 1.0155 1 305 ---- ---- ---- ---- .9940 +.0240 .9700 310 ---- .9585B .9155A .9585B .9485 +.0230 .9255 315 ---- ---- ---- ---- .9035 +.0220 .8815 320 ---- .8700B .8280A .8695B .8595 +.0215 .8380 325 ---- ---- ---- ---- .8165 +.0210 .7955 330 ---- .7850B .7440A .7850B .7745 +.0205 .7540 335 ---- ---- ---- ---- .7330 +.0195 .7135 340 ---- .7030B .6640A .7030B .6925 +.0190 .6735 7 345 ---- ---- ---- ---- .6530 +.0180 .6350 350 ---- .6250B .5880A .6250B .6145 +.0170 .5975 4 355 ---- ---- .5515A .5515A .5775 +.0160 .5615 360 ---- .5510B .5165A .5505B .5410 +.0145 .5265 365 ---- .5160B .4825A .5155B .5065 +.0135 .4930 370 ---- .4825B .4500A .4825B .4730 +.0125 .4605 375 ---- .4540B .4190A .4540B .4410 +.0115 .4295 380 ---- .4235B .3880A .4235B .4105 +.0100 .4005 4 385 ---- .3945B .3600A .3945B .3810 +.0085 .3725 4 390 ---- .3665B .3335A .3660B .3535 +.0080 .3455 395 ---- .3400B .3085A .3400B .3270 +.0065 .3205 5 400 ---- .3150B .2850A .3150B .3025 +.0060 .2965 20 405 ---- .2915B .2625A .2905B .2795 +.0050 .2745 410 ---- .2695B .2420A .2690B .2580 +.0045 .2535 415 ---- .2490B .2225A .2490B .2380 +.0045 .2335 420 ---- .2295B .2045A .2285B .2190 +.0035 .2155 425 ---- .2115B .1880A .2115B .2015 +.0030 .1985 1 1 430 ---- .1950B .1725A .1945B .1850 +.0025 .1825 435 ---- .1790B .1585A .1790B .1700 +.0020 .1680 440 ---- .1650B .1455A .1650B .1560 +.0015 .1545 445 ---- .1515B .1335A .1510B .1430 +.0010 .1420 450 ---- .1390B .1225A .1390B .1310 +.0005 .1305 1 455 ---- .1280B .1125A .1280B .1200 UNCH .1200 460 ---- .1175B .1030A .1170B .1100 -.0005 .1105 465 ---- .1075B .0945A .1075B .1005 -.0010 .1015 150 470 ---- .0990B .0870A .0980B .0920 -.0015 .0935 510 475 ---- .0910B .0800A .0800A .0845 -.0015 .0860 480 ---- .0835B .0735A .0835B .0775 -.0015 .0790 81 485 ---- .0765B .0675A .0765B .0710 -.0015 .0725 490 ---- .0700B .0620A .0620A .0650 -.0020 .0670 495 ---- .0645B .0575A .0645B .0600 -.0015 .0615 1 500 ---- .0590B .0530A .0590B .0550 -.0015 .0565 14 505 ---- .0545B .0485A .0545B .0505 -.0015 .0520 510 ---- .0500B .0450A .0500B .0465 -.0015 .0480 515 ---- .0460B .0415A .0460B .0430 -.0010 .0440 520 ---- .0420B .0380A .0420B .0395 -.0010 .0405 525 ---- .0390B .0355A .0390B .0365 -.0010 .0375 2 530 ---- .0360B .0325A .0360B .0335 -.0010 .0345 535 ---- .0330B .0305A .0330B .0310 -.0010 .0320 540 ---- .0305B .0280A .0305B .0290 -.0005 .0295 545 ---- .0280B .0260A .0280B .0265 -.0010 .0275 550 ---- .0260B .0245A .0260B .0250 -.0005 .0255 3 555 ---- .0240B .0230A .0240B .0230 -.0005 .0235 560 ---- ---- .0215A .0215A .0215 -.0005 .0220 565 ---- ---- .0200A .0200A .0200 -.0005 .0205 570 ---- ---- .0190A .0190A .0185 -.0010 .0195 575 ---- ---- ---- ---- .0175 -.0005 .0180 580 ---- ---- ---- ---- .0160 -.0010 .0170 600 ---- ---- ---- ---- .0125 -.0005 .0130 625 ---- ---- ---- ---- .0090 -.0010 .0100 650 ---- ---- ---- ---- .0070 -.0005 .0075 675 ---- ---- ---- ---- .0055 -.0005 .0060 700 ---- ---- ---- ---- .0045 -.0005 .0050 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7750 +.0280 3.7470 050 ---- ---- ---- ---- 3.5250 +.0280 3.4970 075 ---- ---- ---- ---- 3.2750 +.0280 3.2470 100 ---- ---- ---- ---- 3.0250 +.0280 2.9970 125 ---- ---- ---- ---- 2.7750 +.0280 2.7470 150 ---- ---- ---- ---- 2.5250 +.0280 2.4970 175 ---- ---- ---- ---- 2.2750 +.0280 2.2470 200 ---- ---- ---- ---- 2.0250 +.0280 1.9970 220 ---- ---- ---- ---- 1.8250 +.0280 1.7970 225 ---- ---- ---- ---- 1.7750 +.0280 1.7470 230 ---- ---- ---- ---- 1.7250 +.0280 1.6970 235 ---- ---- ---- ---- 1.6750 +.0280 1.6470 240 ---- ---- ---- ---- 1.6250 +.0280 1.5970 245 ---- ---- ---- ---- 1.5750 +.0280 1.5470 250 ---- ---- ---- ---- 1.5250 +.0280 1.4970 255 ---- ---- ---- ---- 1.4755 +.0275 1.4480 260 ---- ---- ---- ---- 1.4260 +.0270 1.3990 265 ---- ---- ---- ---- 1.3770 +.0270 1.3500 270 ---- 1.3380B 1.2945A 1.3370B 1.3280 +.0265 1.3015 2 275 ---- ---- ---- ---- 1.2800 +.0260 1.2540 280 ---- 1.2420B 1.1990A 1.2420B 1.2320 +.0255 1.2065 8 285 ---- ---- ---- ---- 1.1845 +.0250 1.1595 290 ---- 1.1475B 1.1050A 1.1475B 1.1375 +.0240 1.1135 295 ---- ---- ---- ---- 1.0910 +.0235 1.0675 300 ---- 1.0555B 1.0140A 1.0550B 1.0455 +.0230 1.0225 305 ---- ---- ---- ---- 1.0005 +.0220 .9785 310 ---- .9665B .9260A .9655B .9560 +.0210 .9350 315 ---- ---- ---- ---- .9125 +.0205 .8920 320 ---- .8805B .8410A .8800B .8700 +.0195 .8505 325 ---- ---- ---- ---- .8285 +.0190 .8095 330 ---- .7975B .7595A .7975B .7875 +.0180 .7695 335 ---- ---- ---- ---- .7475 +.0175 .7300 340 ---- .7175B .6815A .7175B .7085 +.0165 .6920 345 ---- ---- ---- ---- .6700 +.0155 .6545 350 ---- .6415B .6080A .6415B .6330 +.0145 .6185 355 ---- .6020B .5725A .6020B .5970 +.0135 .5835 360 ---- .5700B .5385A .5700B .5625 +.0130 .5495 365 ---- .5355B .5060A .5350B .5285 +.0115 .5170 370 ---- .5030B .4745A .5030B .4960 +.0105 .4855 375 ---- .4755B .4440A .4735B .4645 +.0095 .4550 380 ---- .4460B .4155A .4445B .4350 +.0090 .4260 385 ---- .4175B .3880A .4155B .4060 +.0075 .3985 390 ---- .3900B .3620A .3880B .3790 +.0065 .3725 395 ---- .3645B .3370A .3635B .3535 +.0060 .3475 200 400 ---- .3405B .3140A .3400B .3290 +.0055 .3235 2 405 ---- .3175B .2920A .3175B .3065 +.0050 .3015 410 ---- .2950B .2710A .2945B .2850 +.0045 .2805 415 ---- .2745B .2520A .2740B .2650 +.0040 .2610 40 420 ---- .2550B .2340A .2550B .2460 +.0035 .2425 425 ---- .2365B .2170A .2365B .2285 +.0035 .2250 430 ---- .2195B .2010A .2195B .2120 +.0030 .2090 435 ---- .2035B .1865A .2035B .1965 +.0025 .1940 440 ---- .1885B .1730A .1885B .1820 +.0020 .1800 445 ---- .1745B .1605A .1745B .1680 +.0010 .1670 450 ---- .1615B .1485A .1615B .1555 +.0005 .1550 1 455 ---- .1495B .1380A .1495B .1440 +.0005 .1435 460 ---- .1385B .1275A .1385B .1330 UNCH .1330 465 ---- .1280B .1185A .1185A .1235 UNCH .1235 470 ---- .1185B .1100A .1100A .1140 -.0005 .1145 475 ---- .1095B .1020A .1020A .1055 -.0005 .1060 200 480 ---- .1010B .0945A .1010B .0975 -.0005 .0980 485 ---- .0935B .0875A .0935B .0905 -.0005 .0910 1 490 ---- .0865B .0810A .0865B .0840 UNCH .0840 1 495 ---- .0800B .0755A .0800B .0775 -.0005 .0780 500 ---- .0740B .0700A .0740B .0720 -.0005 .0725 1 505 ---- .0685B .0650A .0685B .0665 -.0005 .0670 510 ---- .0635B .0605A .0635B .0615 -.0010 .0625 515 ---- .0585B .0560A .0585B .0570 -.0010 .0580 520 ---- .0545B .0525A .0545B .0530 -.0010 .0540 525 ---- .0505B .0485A .0505B .0490 -.0010 .0500 530 ---- ---- .0455A .0455A .0455 -.0010 .0465 25 535 ---- ---- .0425A .0425A .0425 -.0010 .0435 540 ---- ---- .0395A .0395A .0395 -.0010 .0405 545 ---- ---- .0370A .0370A .0365 -.0010 .0375 550 ---- ---- .0345A .0345A .0340 -.0010 .0350 2 555 ---- ---- .0325A .0325A .0315 -.0015 .0330 560 ---- ---- ---- ---- .0295 -.0010 .0305 565 ---- ---- ---- ---- .0275 -.0010 .0285 570 ---- ---- ---- ---- .0255 -.0015 .0270 575 ---- ---- ---- ---- .0240 -.0010 .0250 580 ---- ---- ---- ---- .0225 -.0010 .0235 600 ---- ---- ---- ---- .0175 -.0010 .0185 625 ---- ---- ---- ---- .0135 UNCH .0135 650 .0120 .0120 .0120 .0120 .0110 +.0005 1 .0105 1 675 ---- ---- ---- ---- .0090 +.0010 .0080 700 ---- ---- ---- ---- .0075 +.0010 .0065 1 725 ---- ---- ---- ---- .0065 +.0015 .0050 750 ---- ---- ---- ---- .0055 +.0015 .0040 775 ---- ---- ---- ---- .0050 +.0015 .0035 800 ---- ---- ---- ---- .0045 +.0015 .0030 825 ---- ---- ---- ---- .0040 +.0015 .0025 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7750 +.0280 3.7470 050 ---- ---- ---- ---- 3.5250 +.0280 3.4970 075 ---- ---- ---- ---- 3.2750 +.0280 3.2470 100 ---- ---- ---- ---- 3.0250 +.0280 2.9970 125 ---- ---- ---- ---- 2.7750 +.0280 2.7470 150 ---- ---- ---- ---- 2.5250 +.0280 2.4970 175 ---- ---- ---- ---- 2.2750 +.0280 2.2470 200 ---- ---- ---- ---- 2.0250 +.0280 1.9970 1 220 ---- ---- ---- ---- 1.8250 +.0280 1.7970 225 ---- ---- ---- ---- 1.7750 +.0280 1.7470 230 ---- ---- ---- ---- 1.7250 +.0280 1.6970 235 ---- ---- ---- ---- 1.6750 +.0280 1.6470 240 ---- ---- ---- ---- 1.6250 +.0280 1.5970 245 ---- ---- ---- ---- 1.5750 +.0280 1.5470 250 ---- ---- ---- ---- 1.5255 +.0275 1.4980 255 ---- ---- ---- ---- 1.4760 +.0270 1.4490 260 ---- ---- ---- ---- 1.4270 +.0265 1.4005 265 ---- ---- ---- ---- 1.3785 +.0265 1.3520 270 ---- 1.3390B 1.2980A 1.3390B 1.3305 +.0260 1.3045 275 ---- ---- ---- ---- 1.2825 +.0250 1.2575 280 ---- 1.2440B 1.2035A 1.2440B 1.2350 +.0240 1.2110 285 ---- ---- ---- ---- 1.1885 +.0235 1.1650 290 ---- 1.1515B 1.1120A 1.1515B 1.1425 +.0225 1.1200 295 ---- ---- ---- ---- 1.0970 +.0215 1.0755 300 ---- 1.0615B 1.0230A 1.0615B 1.0520 +.0205 1.0315 305 ---- ---- ---- ---- 1.0080 +.0200 .9880 310 ---- .9745B .9370A .9745B .9650 +.0195 .9455 315 ---- ---- ---- ---- .9225 +.0185 .9040 320 ---- .8900B .8540A .8895B .8810 +.0180 .8630 325 ---- ---- ---- ---- .8400 +.0170 .8230 330 ---- .8090B .7745A .8090B .8000 +.0160 .7840 335 ---- ---- ---- ---- .7610 +.0150 .7460 340 ---- .7310B .6990A .7310B .7230 +.0145 .7085 345 ---- ---- ---- ---- .6860 +.0135 .6725 350 ---- .6570B .6275A .6570B .6500 +.0130 .6370 5 355 ---- .6215B .5930A .6215B .6150 +.0120 .6030 360 ---- .5870B .5600A .5865B .5810 +.0110 .5700 365 ---- .5540B .5280A .5540B .5480 +.0095 .5385 370 ---- .5220B .4975A .5220B .5160 +.0085 .5075 375 ---- .4910B .4680A .4905B .4855 +.0070 .4785 380 ---- .4615B .4395A .4615B .4565 +.0065 .4500 385 ---- .4350B .4125A .4125A .4285 +.0055 .4230 390 ---- .4085B .3870A .3870A .4020 +.0050 .3970 10 395 ---- .3830B .3620A .3620A .3765 +.0040 .3725 400 ---- .3675B .3390A .3390A .3525 +.0035 .3490 2 405 ---- .3440B .3170A .3170A .3300 +.0030 .3270 20 410 ---- .3225B .2970A .2970A .3085 +.0025 .3060 50 415 ---- .3020B .2775A .2775A .2885 +.0020 .2865 136 420 ---- .2825B .2595A .2820B .2695 +.0020 .2675 8 425 ---- .2640B .2425A .2425A .2515 +.0010 .2505 170 430 ---- .2465B .2260A .2465B .2350 +.0010 .2340 435 ---- .2300B .2115A .2295B .2195 +.0010 .2185 200 440 ---- .2150B .1970A .1970A .2045 UNCH .2045 445 ---- .2005B .1840A .2000B .1910 UNCH .1910 450 ---- .1870B .1715A .1865B .1780 -.0005 .1785 1054 455 ---- .1740B .1595A .1740B .1660 -.0005 .1665 460 ---- .1625B .1495A .1625B .1545 -.0010 .1555 76 465 ---- .1520B .1385A .1520B .1440 -.0015 .1455 409 470 ---- .1415B .1290A .1290A .1340 -.0015 .1355 154 475 ---- .1320B .1205A .1205A .1245 -.0020 .1265 2 180 480 ---- .1225B .1125A .1125A .1160 -.0025 .1185 2 485 ---- .1145B .1050A .1050A .1080 -.0025 .1105 137 490 ---- .1065B .0980A .0980A .1010 -.0025 .1035 1 495 ---- .1000B .0915A .0915A .0940 -.0025 .0965 10 500 ---- .0930B .0855A .0855A .0880 -.0025 .0905 1 240 505 ---- .0870B .0815A .0865B .0820 -.0025 .0845 510 ---- .0810B .0760A .0810B .0770 -.0020 .0790 515 ---- .0760B .0710A .0755B .0720 -.0020 .0740 520 ---- .0705B .0665A .0705B .0675 -.0020 .0695 525 ---- .0660B .0630A .0660B .0630 -.0020 .0650 530 ---- .0620B .0585A .0615B .0590 -.0020 .0610 6 535 ---- .0580B .0560A .0580B .0555 -.0015 .0570 540 ---- .0540B .0525A .0540B .0520 -.0015 .0535 545 ---- ---- .0495A .0495A .0490 -.0015 .0505 550 ---- ---- .0465A .0465A .0460 -.0015 .0475 21 555 ---- ---- .0440A .0440A .0430 -.0015 .0445 560 ---- ---- .0415A .0415A .0405 -.0015 .0420 565 ---- ---- ---- ---- .0380 -.0015 .0395 570 ---- ---- ---- ---- .0355 -.0015 .0370 575 ---- ---- ---- ---- .0335 -.0015 .0350 150 580 ---- ---- ---- ---- .0310 -.0020 .0330 10 600 ---- ---- ---- ---- .0245 -.0020 .0265 65 625 ---- ---- ---- ---- .0185 -.0025 .0210 20 650 ---- ---- ---- ---- .0145 -.0025 .0170 20 675 ---- ---- ---- ---- .0120 -.0020 .0140 10 700 ---- ---- ---- ---- .0100 -.0020 .0120 3 725 ---- ---- ---- ---- .0090 -.0015 .0105 10 750 ---- ---- ---- ---- .0080 -.0015 .0095 775 ---- ---- ---- ---- .0075 -.0010 .0085 800 ---- ---- ---- ---- .0070 -.0010 .0080 103 825 ---- ---- ---- ---- .0065 -.0010 .0075 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7745 +.0280 3.7465 050 ---- ---- ---- ---- 3.5245 +.0280 3.4965 075 ---- ---- ---- ---- 3.2745 +.0280 3.2465 100 ---- ---- ---- ---- 3.0245 +.0280 2.9965 125 ---- ---- ---- ---- 2.7745 +.0280 2.7465 150 ---- ---- ---- ---- 2.5245 +.0280 2.4965 175 ---- ---- ---- ---- 2.2745 +.0280 2.2465 200 ---- ---- ---- ---- 2.0245 +.0280 1.9965 220 ---- ---- ---- ---- 1.8245 +.0280 1.7965 225 ---- ---- ---- ---- 1.7745 +.0280 1.7465 230 ---- ---- ---- ---- 1.7245 +.0280 1.6965 235 ---- ---- ---- ---- 1.6745 +.0280 1.6465 240 ---- ---- ---- ---- 1.6245 +.0280 1.5965 245 ---- ---- ---- ---- 1.5745 +.0280 1.5465 250 ---- ---- ---- ---- 1.5245 +.0280 1.4965 255 ---- ---- ---- ---- 1.4745 +.0280 1.4465 260 ---- ---- ---- ---- 1.4255 +.0290 1.3965 265 ---- ---- ---- ---- 1.3770 +.0295 1.3475 270 ---- ---- ---- ---- 1.3290 +.0295 1.2995 275 ---- ---- ---- ---- 1.2820 +.0300 1.2520 280 ---- ---- ---- ---- 1.2355 +.0305 1.2050 285 ---- ---- ---- ---- 1.1895 +.0305 1.1590 290 ---- ---- ---- ---- 1.1440 +.0305 1.1135 295 ---- ---- ---- ---- 1.1000 +.0310 1.0690 300 ---- ---- ---- ---- 1.0560 +.0305 1.0255 305 ---- ---- ---- ---- 1.0130 +.0300 .9830 310 ---- ---- ---- ---- .9710 +.0300 .9410 315 ---- ---- ---- ---- .9295 +.0295 .9000 320 ---- ---- ---- ---- .8890 +.0290 .8600 325 ---- ---- ---- ---- .8490 +.0280 .8210 330 ---- ---- ---- ---- .8105 +.0275 .7830 335 ---- ---- ---- ---- .7725 +.0265 .7460 340 ---- ---- ---- ---- .7355 +.0255 .7100 345 ---- ---- ---- ---- .6995 +.0240 .6755 350 ---- ---- ---- ---- .6640 +.0225 .6415 35 355 ---- ---- ---- ---- .6300 +.0210 .6090 360 ---- ---- ---- ---- .5970 +.0195 .5775 365 ---- ---- ---- ---- .5650 +.0180 .5470 370 ---- ---- ---- ---- .5335 +.0155 .5180 375 ---- ---- ---- ---- .5040 +.0145 .4895 380 ---- ---- ---- ---- .4750 +.0120 .4630 385 ---- ---- ---- ---- .4475 +.0105 .4370 390 ---- ---- ---- ---- .4205 +.0085 .4120 395 ---- ---- ---- ---- .3955 +.0070 .3885 400 ---- ---- ---- ---- .3715 +.0055 .3660 405 ---- ---- ---- ---- .3485 +.0040 .3445 410 ---- ---- ---- ---- .3270 +.0030 .3240 415 ---- ---- ---- ---- .3065 +.0020 .3045 420 ---- ---- ---- ---- .2870 +.0010 .2860 425 ---- ---- ---- ---- .2685 UNCH .2685 430 ---- ---- ---- ---- .2515 -.0005 .2520 435 ---- ---- ---- ---- .2355 -.0005 .2360 440 ---- ---- ---- ---- .2200 -.0010 .2210 445 ---- ---- ---- ---- .2060 -.0010 .2070 450 ---- ---- ---- ---- .1925 -.0015 .1940 455 ---- ---- ---- ---- .1800 -.0015 .1815 460 ---- ---- ---- ---- .1680 -.0015 .1695 465 ---- ---- ---- ---- .1570 -.0015 .1585 470 ---- ---- ---- ---- .1470 -.0010 .1480 475 ---- ---- ---- ---- .1370 -.0010 .1380 480 ---- ---- ---- ---- .1280 -.0010 .1290 485 ---- ---- ---- ---- .1195 -.0010 .1205 490 ---- ---- ---- ---- .1115 -.0005 .1120 495 ---- ---- ---- ---- .1045 UNCH .1045 500 ---- ---- ---- ---- .0975 UNCH .0975 65 505 ---- ---- ---- ---- .0905 -.0005 .0910 510 ---- ---- ---- ---- .0845 UNCH .0845 515 ---- ---- ---- ---- .0790 +.0005 .0785 520 ---- ---- ---- ---- .0735 UNCH .0735 525 ---- ---- ---- ---- .0685 +.0005 .0680 530 ---- ---- ---- ---- .0640 +.0005 .0635 535 ---- ---- ---- ---- .0595 +.0005 .0590 540 ---- ---- ---- ---- .0555 +.0005 .0550 545 ---- ---- ---- ---- .0520 +.0010 .0510 550 ---- ---- ---- ---- .0485 +.0010 .0475 555 ---- ---- ---- ---- .0450 +.0010 .0440 560 ---- ---- ---- ---- .0420 +.0010 .0410 565 ---- ---- ---- ---- .0390 +.0010 .0380 570 ---- ---- ---- ---- .0365 +.0015 .0350 575 ---- ---- ---- ---- .0340 +.0015 .0325 600 ---- ---- ---- ---- .0240 +.0015 .0225 625 ---- ---- ---- ---- .0170 +.0015 .0155 650 ---- ---- ---- ---- .0120 +.0015 .0105 675 ---- ---- ---- ---- .0085 +.0010 .0075 700 ---- ---- ---- ---- .0060 +.0010 .0050 725 ---- ---- ---- ---- .0045 +.0010 .0035 750 ---- ---- ---- ---- .0035 +.0010 .0025 775 ---- ---- ---- ---- .0025 +.0010 .0015 800 ---- ---- ---- ---- .0020 +.0010 .0010 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7745 +.0280 3.7465 050 ---- ---- ---- ---- 3.5245 +.0280 3.4965 075 ---- ---- ---- ---- 3.2745 +.0280 3.2465 100 ---- ---- ---- ---- 3.0245 +.0280 2.9965 125 ---- ---- ---- ---- 2.7745 +.0280 2.7465 150 ---- ---- ---- ---- 2.5245 +.0280 2.4965 175 ---- ---- ---- ---- 2.2745 +.0280 2.2465 200 ---- ---- ---- ---- 2.0245 +.0280 1.9965 220 ---- ---- ---- ---- 1.8245 +.0280 1.7965 225 ---- ---- ---- ---- 1.7745 +.0280 1.7465 230 ---- ---- ---- ---- 1.7245 +.0280 1.6965 235 ---- ---- ---- ---- 1.6745 +.0280 1.6465 240 ---- ---- ---- ---- 1.6245 +.0280 1.5965 245 ---- ---- ---- ---- 1.5745 +.0280 1.5465 250 ---- ---- ---- ---- 1.5245 +.0280 1.4965 255 ---- ---- ---- ---- 1.4750 +.0285 1.4465 260 ---- ---- ---- ---- 1.4260 +.0290 1.3970 265 ---- ---- ---- ---- 1.3780 +.0295 1.3485 270 ---- ---- ---- ---- 1.3305 +.0300 1.3005 275 ---- ---- ---- ---- 1.2840 +.0300 1.2540 280 ---- ---- ---- ---- 1.2380 +.0305 1.2075 285 ---- ---- ---- ---- 1.1930 +.0305 1.1625 290 ---- ---- ---- ---- 1.1485 +.0305 1.1180 295 ---- ---- ---- ---- 1.1045 +.0300 1.0745 300 ---- ---- ---- ---- 1.0615 +.0300 1.0315 305 ---- ---- ---- ---- 1.0195 +.0295 .9900 310 ---- ---- ---- ---- .9780 +.0290 .9490 315 ---- ---- ---- ---- .9375 +.0285 .9090 320 ---- ---- ---- ---- .8980 +.0280 .8700 325 ---- ---- ---- ---- .8590 +.0270 .8320 330 ---- ---- ---- ---- .8210 +.0260 .7950 335 ---- ---- ---- ---- .7840 +.0250 .7590 340 ---- ---- ---- ---- .7480 +.0240 .7240 345 ---- ---- ---- ---- .7130 +.0230 .6900 350 ---- ---- ---- ---- .6790 +.0215 .6575 355 ---- ---- ---- ---- .6455 +.0200 .6255 360 ---- ---- ---- ---- .6135 +.0190 .5945 365 ---- ---- ---- ---- .5820 +.0170 .5650 370 ---- ---- ---- ---- .5520 +.0160 .5360 375 ---- ---- ---- ---- .5225 +.0140 .5085 380 ---- ---- ---- ---- .4945 +.0125 .4820 385 ---- ---- ---- ---- .4675 +.0110 .4565 390 ---- ---- ---- ---- .4415 +.0095 .4320 395 ---- ---- ---- ---- .4165 +.0080 .4085 400 ---- ---- ---- ---- .3930 +.0070 .3860 405 ---- ---- ---- ---- .3705 +.0060 .3645 410 ---- ---- ---- ---- .3490 +.0050 .3440 415 ---- ---- ---- ---- .3285 +.0040 .3245 420 ---- ---- ---- ---- .3090 +.0035 .3055 425 ---- ---- ---- ---- .2905 +.0025 .2880 430 ---- ---- ---- ---- .2730 +.0020 .2710 435 ---- ---- ---- ---- .2565 +.0015 .2550 440 ---- ---- ---- ---- .2410 +.0010 .2400 445 ---- ---- ---- ---- .2265 +.0010 .2255 450 ---- ---- ---- ---- .2125 +.0005 .2120 455 ---- ---- ---- ---- .1995 +.0005 .1990 460 ---- ---- ---- ---- .1870 +.0005 .1865 465 ---- ---- ---- ---- .1755 +.0005 .1750 470 ---- ---- ---- ---- .1645 +.0005 .1640 475 ---- ---- ---- ---- .1545 +.0005 .1540 480 ---- ---- ---- ---- .1450 +.0010 .1440 485 ---- ---- ---- ---- .1360 +.0010 .1350 490 ---- ---- ---- ---- .1270 +.0005 .1265 495 ---- ---- ---- ---- .1190 +.0005 .1185 500 ---- ---- ---- ---- .1115 +.0010 .1105 505 ---- ---- ---- ---- .1045 +.0010 .1035 510 ---- ---- ---- ---- .0980 +.0015 .0965 515 ---- ---- ---- ---- .0915 +.0010 .0905 520 ---- ---- ---- ---- .0860 +.0015 .0845 525 ---- ---- ---- ---- .0805 +.0015 .0790 530 ---- ---- ---- ---- .0750 +.0015 .0735 535 ---- ---- ---- ---- .0700 +.0015 .0685 540 ---- ---- ---- ---- .0655 +.0015 .0640 545 ---- ---- ---- ---- .0615 +.0020 .0595 550 ---- ---- ---- ---- .0575 +.0020 .0555 555 ---- ---- ---- ---- .0535 +.0015 .0520 560 ---- ---- ---- ---- .0505 +.0020 .0485 565 ---- ---- ---- ---- .0470 +.0020 .0450 570 ---- ---- ---- ---- .0440 +.0020 .0420 575 ---- ---- ---- ---- .0410 +.0020 .0390 600 ---- ---- ---- ---- .0295 +.0020 .0275 625 ---- ---- ---- ---- .0210 +.0020 .0190 650 ---- ---- ---- ---- .0150 +.0020 .0130 675 ---- ---- ---- ---- .0110 +.0020 .0090 700 ---- ---- ---- ---- .0080 +.0015 .0065 725 ---- ---- ---- ---- .0055 +.0010 .0045 750 ---- ---- ---- ---- .0040 +.0010 .0030 775 ---- ---- ---- ---- .0030 +.0010 .0020 800 ---- ---- ---- ---- .0025 +.0010 .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7745 +.0280 3.7465 050 ---- ---- ---- ---- 3.5245 +.0280 3.4965 075 ---- ---- ---- ---- 3.2745 +.0280 3.2465 100 ---- ---- ---- ---- 3.0245 +.0280 2.9965 125 ---- ---- ---- ---- 2.7745 +.0280 2.7465 150 ---- ---- ---- ---- 2.5245 +.0280 2.4965 175 ---- ---- ---- ---- 2.2745 +.0280 2.2465 200 ---- ---- ---- ---- 2.0245 +.0280 1.9965 220 ---- ---- ---- ---- 1.8245 +.0280 1.7965 225 ---- ---- ---- ---- 1.7745 +.0280 1.7465 230 ---- ---- ---- ---- 1.7245 +.0280 1.6965 235 ---- ---- ---- ---- 1.6745 +.0280 1.6465 240 ---- ---- ---- ---- 1.6245 +.0280 1.5965 245 ---- ---- ---- ---- 1.5745 +.0280 1.5465 250 ---- ---- ---- ---- 1.5250 +.0285 1.4965 255 ---- ---- ---- ---- 1.4760 +.0290 1.4470 260 ---- ---- ---- ---- 1.4280 +.0295 1.3985 265 ---- ---- ---- ---- 1.3805 +.0300 1.3505 270 ---- ---- ---- ---- 1.3340 +.0305 1.3035 275 ---- ---- ---- ---- 1.2880 +.0305 1.2575 280 ---- ---- ---- ---- 1.2430 +.0305 1.2125 285 ---- ---- ---- ---- 1.1985 +.0305 1.1680 290 ---- ---- ---- ---- 1.1545 +.0300 1.1245 295 ---- ---- ---- ---- 1.1120 +.0305 1.0815 300 ---- ---- ---- ---- 1.0695 +.0295 1.0400 305 ---- ---- ---- ---- 1.0285 +.0295 .9990 310 ---- ---- ---- ---- .9880 +.0290 .9590 315 ---- ---- ---- ---- .9485 +.0285 .9200 320 ---- ---- ---- ---- .9095 +.0280 .8815 325 ---- ---- ---- ---- .8715 +.0270 .8445 330 ---- ---- ---- ---- .8345 +.0260 .8085 335 ---- ---- ---- ---- .7985 +.0255 .7730 340 ---- ---- ---- ---- .7630 +.0240 .7390 345 ---- ---- ---- ---- .7290 +.0235 .7055 350 ---- ---- ---- ---- .6955 +.0220 .6735 355 ---- ---- ---- ---- .6630 +.0210 .6420 360 ---- ---- ---- ---- .6315 +.0195 .6120 365 ---- ---- ---- ---- .6010 +.0180 .5830 370 ---- ---- ---- ---- .5710 +.0160 .5550 375 ---- ---- ---- ---- .5425 +.0150 .5275 380 ---- ---- ---- ---- .5150 +.0135 .5015 385 ---- ---- ---- ---- .4885 +.0120 .4765 390 ---- ---- ---- ---- .4630 +.0110 .4520 395 ---- ---- ---- ---- .4385 +.0095 .4290 400 ---- ---- ---- ---- .4150 +.0080 .4070 405 ---- ---- ---- ---- .3925 +.0070 .3855 410 ---- ---- ---- ---- .3715 +.0065 .3650 415 ---- ---- ---- ---- .3510 +.0055 .3455 171 420 ---- ---- ---- ---- .3315 +.0045 .3270 425 ---- ---- ---- ---- .3130 +.0035 .3095 430 ---- ---- ---- ---- .2955 +.0030 .2925 435 ---- ---- ---- ---- .2790 +.0030 .2760 440 ---- ---- ---- ---- .2630 +.0020 .2610 445 ---- ---- ---- ---- .2480 +.0015 .2465 450 ---- ---- ---- ---- .2340 +.0015 .2325 455 ---- ---- ---- ---- .2205 +.0010 .2195 460 ---- ---- ---- ---- .2080 +.0010 .2070 465 ---- ---- ---- ---- .1960 +.0010 .1950 470 ---- ---- ---- ---- .1850 +.0015 .1835 475 ---- ---- ---- ---- .1740 +.0010 .1730 480 ---- ---- ---- ---- .1640 +.0010 .1630 485 ---- ---- ---- ---- .1545 +.0010 .1535 171 490 ---- ---- ---- ---- .1455 +.0010 .1445 495 ---- ---- ---- ---- .1370 +.0010 .1360 500 ---- ---- ---- ---- .1290 +.0010 .1280 505 ---- ---- ---- ---- .1215 +.0010 .1205 510 ---- ---- ---- ---- .1140 +.0005 .1135 515 ---- ---- ---- ---- .1075 +.0010 .1065 520 ---- ---- ---- ---- .1010 +.0010 .1000 525 ---- ---- ---- ---- .0950 +.0010 .0940 530 ---- ---- ---- ---- .0895 +.0010 .0885 535 ---- ---- ---- ---- .0840 +.0010 .0830 540 ---- ---- ---- ---- .0790 +.0010 .0780 545 ---- ---- ---- ---- .0745 +.0010 .0735 550 ---- ---- ---- ---- .0700 +.0010 .0690 555 ---- ---- ---- ---- .0655 +.0010 .0645 575 ---- ---- ---- ---- .0510 +.0005 .0505 600 ---- ---- ---- ---- .0375 +.0010 .0365 625 ---- ---- ---- ---- .0275 +.0010 .0265 650 ---- ---- ---- ---- .0205 +.0010 .0195 675 ---- ---- ---- ---- .0150 +.0010 .0140 700 ---- ---- ---- ---- .0110 +.0010 .0100 725 ---- ---- ---- ---- .0080 +.0005 .0075 750 ---- ---- ---- ---- .0060 +.0005 .0055 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0035 +.0005 .0030 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7700 +.0280 3.7420 050 ---- ---- ---- ---- 3.5200 +.0280 3.4920 075 ---- ---- ---- ---- 3.2700 +.0280 3.2420 100 ---- ---- ---- ---- 3.0200 +.0280 2.9920 125 ---- ---- ---- ---- 2.7700 +.0280 2.7420 150 ---- ---- ---- ---- 2.5200 +.0280 2.4920 175 ---- ---- ---- ---- 2.2700 +.0280 2.2420 200 ---- ---- ---- ---- 2.0200 +.0280 1.9920 225 ---- ---- ---- ---- 1.7700 +.0280 1.7420 230 ---- ---- ---- ---- 1.7200 +.0280 1.6920 235 ---- ---- ---- ---- 1.6700 +.0280 1.6420 240 ---- ---- ---- ---- 1.6200 +.0280 1.5920 245 ---- ---- ---- ---- 1.5705 +.0285 1.5420 250 ---- ---- ---- ---- 1.5215 +.0290 1.4925 255 ---- ---- ---- ---- 1.4735 +.0300 1.4435 260 ---- ---- ---- ---- 1.4260 +.0300 1.3960 265 ---- ---- ---- ---- 1.3795 +.0305 1.3490 270 ---- ---- ---- ---- 1.3335 +.0305 1.3030 275 ---- ---- ---- ---- 1.2885 +.0310 1.2575 280 ---- ---- ---- ---- 1.2440 +.0310 1.2130 285 ---- ---- ---- ---- 1.2005 +.0310 1.1695 290 ---- ---- ---- ---- 1.1575 +.0305 1.1270 295 ---- ---- ---- ---- 1.1155 +.0305 1.0850 300 ---- ---- ---- ---- 1.0745 +.0305 1.0440 305 ---- ---- ---- ---- 1.0340 +.0300 1.0040 310 ---- ---- ---- ---- .9940 +.0295 .9645 315 ---- ---- ---- ---- .9555 +.0290 .9265 320 ---- ---- ---- ---- .9175 +.0285 .8890 325 ---- ---- ---- ---- .8800 +.0275 .8525 330 ---- ---- ---- ---- .8440 +.0270 .8170 335 ---- ---- ---- ---- .8085 +.0260 .7825 340 ---- ---- ---- ---- .7740 +.0250 .7490 345 ---- ---- ---- ---- .7405 +.0240 .7165 350 ---- ---- ---- ---- .7075 +.0225 .6850 355 ---- ---- ---- ---- .6755 +.0215 .6540 360 ---- ---- ---- ---- .6445 +.0200 .6245 365 ---- ---- ---- ---- .6145 +.0185 .5960 370 ---- ---- ---- ---- .5855 +.0175 .5680 375 ---- ---- ---- ---- .5575 +.0160 .5415 380 ---- ---- ---- ---- .5305 +.0150 .5155 385 ---- ---- ---- ---- .5045 +.0140 .4905 390 ---- ---- ---- ---- .4790 +.0125 .4665 395 ---- ---- ---- ---- .4550 +.0110 .4440 400 ---- ---- ---- ---- .4315 +.0100 .4215 405 ---- ---- ---- ---- .4095 +.0090 .4005 410 ---- ---- ---- ---- .3885 +.0080 .3805 415 ---- ---- ---- ---- .3680 +.0070 .3610 420 ---- ---- ---- ---- .3485 +.0060 .3425 425 ---- ---- ---- ---- .3305 +.0060 .3245 430 ---- ---- ---- ---- .3130 +.0050 .3080 435 ---- ---- ---- ---- .2960 +.0040 .2920 440 ---- ---- ---- ---- .2800 +.0035 .2765 445 ---- ---- ---- ---- .2650 +.0030 .2620 450 ---- ---- ---- ---- .2510 +.0030 .2480 455 ---- ---- ---- ---- .2375 +.0030 .2345 460 ---- ---- ---- ---- .2245 +.0025 .2220 465 ---- ---- ---- ---- .2125 +.0025 .2100 470 ---- ---- ---- ---- .2005 +.0020 .1985 475 ---- ---- ---- ---- .1900 +.0020 .1880 480 ---- ---- ---- ---- .1795 +.0020 .1775 485 ---- ---- ---- ---- .1695 +.0015 .1680 490 ---- ---- ---- ---- .1605 +.0020 .1585 495 ---- ---- ---- ---- .1515 +.0020 .1495 500 ---- ---- ---- ---- .1430 +.0015 .1415 505 ---- ---- ---- ---- .1355 +.0020 .1335 510 ---- ---- ---- ---- .1280 +.0020 .1260 515 ---- ---- ---- ---- .1205 +.0015 .1190 520 ---- ---- ---- ---- .1140 +.0020 .1120 525 ---- ---- ---- ---- .1075 +.0015 .1060 530 ---- ---- ---- ---- .1015 +.0015 .1000 535 ---- ---- ---- ---- .0960 +.0020 .0940 540 ---- ---- ---- ---- .0905 +.0015 .0890 545 ---- ---- ---- ---- .0855 +.0020 .0835 550 ---- ---- ---- ---- .0810 +.0020 .0790 555 ---- ---- ---- ---- .0765 +.0020 .0745 575 ---- ---- ---- ---- .0605 +.0020 .0585 600 ---- ---- ---- ---- .0455 +.0020 .0435 625 ---- ---- ---- ---- .0340 +.0020 .0320 650 ---- ---- ---- ---- .0255 +.0015 .0240 675 ---- ---- ---- ---- .0195 +.0020 .0175 700 ---- ---- ---- ---- .0145 +.0015 .0130 725 ---- ---- ---- ---- .0110 +.0010 .0100 750 ---- ---- ---- ---- .0085 +.0010 .0075 775 ---- ---- ---- ---- .0065 +.0010 .0055 800 ---- ---- ---- ---- .0050 +.0010 .0040 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7700 +.0280 3.7420 050 ---- ---- ---- ---- 3.5200 +.0280 3.4920 075 ---- ---- ---- ---- 3.2700 +.0280 3.2420 100 ---- ---- ---- ---- 3.0200 +.0280 2.9920 125 ---- ---- ---- ---- 2.7700 +.0280 2.7420 150 ---- ---- ---- ---- 2.5200 +.0280 2.4920 175 ---- ---- ---- ---- 2.2700 +.0280 2.2420 200 ---- ---- ---- ---- 2.0200 +.0280 1.9920 225 ---- ---- ---- ---- 1.7700 +.0280 1.7420 230 ---- ---- ---- ---- 1.7200 +.0280 1.6920 235 ---- ---- ---- ---- 1.6700 +.0280 1.6420 240 ---- ---- ---- ---- 1.6200 +.0280 1.5920 245 ---- ---- ---- ---- 1.5710 +.0290 1.5420 250 ---- ---- ---- ---- 1.5230 +.0300 1.4930 255 ---- ---- ---- ---- 1.4755 +.0305 1.4450 260 ---- ---- ---- ---- 1.4290 +.0315 1.3975 265 ---- ---- ---- ---- 1.3830 +.0320 1.3510 270 ---- ---- ---- ---- 1.3375 +.0320 1.3055 275 ---- ---- ---- ---- 1.2935 +.0325 1.2610 280 ---- ---- ---- ---- 1.2495 +.0320 1.2175 285 ---- ---- ---- ---- 1.2070 +.0325 1.1745 290 ---- ---- ---- ---- 1.1645 +.0320 1.1325 295 ---- ---- ---- ---- 1.1235 +.0320 1.0915 300 ---- ---- ---- ---- 1.0830 +.0320 1.0510 305 ---- ---- ---- ---- 1.0430 +.0315 1.0115 310 ---- ---- ---- ---- 1.0040 +.0305 .9735 315 ---- ---- ---- ---- .9660 +.0300 .9360 320 ---- ---- ---- ---- .9290 +.0295 .8995 325 ---- ---- ---- ---- .8925 +.0290 .8635 330 ---- ---- ---- ---- .8570 +.0280 .8290 335 ---- ---- ---- ---- .8220 +.0270 .7950 340 ---- ---- ---- ---- .7885 +.0260 .7625 345 ---- ---- ---- ---- .7555 +.0250 .7305 350 ---- ---- ---- ---- .7230 +.0235 .6995 355 ---- ---- ---- ---- .6920 +.0220 .6700 360 ---- ---- ---- ---- .6615 +.0205 .6410 365 ---- ---- ---- ---- .6320 +.0195 .6125 370 ---- ---- ---- ---- .6035 +.0180 .5855 375 ---- ---- ---- ---- .5760 +.0165 .5595 380 ---- ---- ---- ---- .5495 +.0155 .5340 385 ---- ---- ---- ---- .5235 +.0140 .5095 390 ---- ---- ---- ---- .4990 +.0130 .4860 4 395 ---- ---- ---- ---- .4750 +.0115 .4635 400 ---- ---- ---- ---- .4520 +.0100 .4420 405 ---- ---- ---- ---- .4300 +.0090 .4210 410 ---- ---- ---- ---- .4090 +.0085 .4005 415 ---- ---- ---- ---- .3885 +.0070 .3815 420 ---- ---- ---- ---- .3695 +.0065 .3630 425 ---- ---- ---- ---- .3510 +.0060 .3450 430 ---- ---- ---- ---- .3335 +.0055 .3280 435 ---- ---- ---- ---- .3165 +.0045 .3120 440 ---- ---- ---- ---- .3005 +.0040 .2965 445 ---- ---- ---- ---- .2855 +.0040 .2815 450 ---- ---- ---- ---- .2710 +.0035 .2675 455 ---- ---- ---- ---- .2570 +.0035 .2535 460 ---- ---- ---- ---- .2440 +.0035 .2405 465 ---- ---- ---- ---- .2315 +.0030 .2285 470 ---- ---- ---- ---- .2195 +.0030 .2165 475 ---- ---- ---- ---- .2085 +.0030 .2055 480 ---- ---- ---- ---- .1980 +.0035 .1945 485 ---- ---- ---- ---- .1875 +.0030 .1845 490 ---- ---- ---- ---- .1780 +.0030 .1750 495 ---- ---- ---- ---- .1685 +.0030 .1655 500 ---- ---- ---- ---- .1600 +.0030 .1570 505 ---- ---- ---- ---- .1520 +.0035 .1485 510 ---- ---- ---- ---- .1440 +.0035 .1405 515 ---- ---- ---- ---- .1365 +.0035 .1330 520 ---- ---- ---- ---- .1295 +.0035 .1260 525 ---- ---- ---- ---- .1225 +.0035 .1190 550 ---- ---- ---- ---- .0935 +.0035 .0900 575 ---- ---- ---- ---- .0715 +.0035 .0680 600 ---- ---- ---- ---- .0545 +.0035 .0510 625 ---- ---- ---- ---- .0420 +.0040 .0380 650 ---- ---- ---- ---- .0320 +.0035 .0285 675 ---- ---- ---- ---- .0245 +.0030 .0215 700 ---- ---- ---- ---- .0190 +.0030 .0160 725 ---- ---- ---- ---- .0145 +.0025 .0120 750 ---- ---- ---- ---- .0115 +.0025 .0090 775 ---- ---- ---- ---- .0090 +.0020 .0070 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7670 +.0285 3.7385 050 ---- ---- ---- ---- 3.5170 +.0285 3.4885 075 ---- ---- ---- ---- 3.2670 +.0285 3.2385 100 ---- ---- ---- ---- 3.0170 +.0285 2.9885 125 ---- ---- ---- ---- 2.7670 +.0285 2.7385 150 ---- ---- ---- ---- 2.5170 +.0285 2.4885 175 ---- ---- ---- ---- 2.2670 +.0285 2.2385 200 ---- ---- ---- ---- 2.0170 +.0285 1.9885 225 ---- ---- ---- ---- 1.7670 +.0285 1.7385 230 ---- ---- ---- ---- 1.7170 +.0285 1.6885 235 ---- ---- ---- ---- 1.6670 +.0285 1.6385 240 ---- ---- ---- ---- 1.6180 +.0295 1.5885 245 ---- ---- ---- ---- 1.5700 +.0305 1.5395 250 ---- ---- ---- ---- 1.5225 +.0310 1.4915 255 ---- ---- ---- ---- 1.4760 +.0315 1.4445 260 ---- ---- ---- ---- 1.4300 +.0320 1.3980 265 ---- ---- ---- ---- 1.3850 +.0325 1.3525 270 ---- ---- ---- ---- 1.3405 +.0325 1.3080 275 ---- ---- ---- ---- 1.2970 +.0325 1.2645 280 ---- ---- ---- ---- 1.2540 +.0320 1.2220 285 ---- ---- ---- ---- 1.2120 +.0320 1.1800 290 ---- ---- ---- ---- 1.1710 +.0320 1.1390 295 ---- ---- ---- ---- 1.1305 +.0320 1.0985 300 ---- ---- ---- ---- 1.0905 +.0310 1.0595 305 ---- ---- ---- ---- 1.0520 +.0310 1.0210 310 ---- ---- ---- ---- 1.0135 +.0300 .9835 315 ---- ---- ---- ---- .9765 +.0295 .9470 320 ---- ---- ---- ---- .9400 +.0290 .9110 325 ---- ---- ---- ---- .9040 +.0275 .8765 330 ---- ---- ---- ---- .8695 +.0270 .8425 335 ---- ---- ---- ---- .8355 +.0260 .8095 340 ---- ---- ---- ---- .8020 +.0245 .7775 345 ---- ---- ---- ---- .7700 +.0235 .7465 350 ---- ---- ---- ---- .7385 +.0225 .7160 355 ---- ---- ---- ---- .7075 +.0205 .6870 360 ---- ---- ---- ---- .6780 +.0195 .6585 365 ---- ---- ---- ---- .6490 +.0180 .6310 370 ---- ---- ---- ---- .6210 +.0170 .6040 375 ---- ---- ---- ---- .5935 +.0150 .5785 380 ---- ---- ---- ---- .5675 +.0140 .5535 385 ---- ---- ---- ---- .5420 +.0125 .5295 390 ---- ---- ---- ---- .5175 +.0115 .5060 395 ---- ---- ---- ---- .4940 +.0100 .4840 400 ---- ---- ---- ---- .4710 +.0085 .4625 405 ---- ---- ---- ---- .4495 +.0080 .4415 410 ---- ---- ---- ---- .4285 +.0070 .4215 415 ---- ---- ---- ---- .4085 +.0060 .4025 420 ---- ---- ---- ---- .3890 +.0050 .3840 425 ---- ---- ---- ---- .3710 +.0050 .3660 430 ---- ---- ---- ---- .3530 +.0040 .3490 435 ---- ---- ---- ---- .3365 +.0035 .3330 440 ---- ---- ---- ---- .3205 +.0035 .3170 445 ---- ---- ---- ---- .3050 +.0030 .3020 450 ---- ---- ---- ---- .2905 +.0025 .2880 455 ---- ---- ---- ---- .2765 +.0025 .2740 460 ---- ---- ---- ---- .2635 +.0025 .2610 465 ---- ---- ---- ---- .2505 +.0020 .2485 470 ---- ---- ---- ---- .2385 +.0020 .2365 475 ---- ---- ---- ---- .2270 +.0020 .2250 480 ---- ---- ---- ---- .2165 +.0025 .2140 485 ---- ---- ---- ---- .2060 +.0025 .2035 490 ---- ---- ---- ---- .1960 +.0025 .1935 495 ---- ---- ---- ---- .1865 +.0025 .1840 500 ---- ---- ---- ---- .1775 +.0025 .1750 505 ---- ---- ---- ---- .1690 +.0030 .1660 510 ---- ---- ---- ---- .1610 +.0030 .1580 515 ---- ---- ---- ---- .1535 +.0035 .1500 520 ---- ---- ---- ---- .1460 +.0035 .1425 525 ---- ---- ---- ---- .1390 +.0035 .1355 550 ---- ---- ---- ---- .1085 +.0040 .1045 575 ---- ---- ---- ---- .0850 +.0045 .0805 600 ---- ---- ---- ---- .0665 +.0050 .0615 625 ---- ---- ---- ---- .0525 +.0050 .0475 650 ---- ---- ---- ---- .0410 +.0045 .0365 675 ---- ---- ---- ---- .0325 +.0045 .0280 700 ---- ---- ---- ---- .0260 +.0045 .0215 725 ---- ---- ---- ---- .0205 +.0040 .0165 750 ---- ---- ---- ---- .0165 +.0040 .0125 775 ---- ---- ---- ---- .0130 +.0035 .0095 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7670 +.0285 3.7385 050 ---- ---- ---- ---- 3.5170 +.0285 3.4885 075 ---- ---- ---- ---- 3.2670 +.0285 3.2385 100 ---- ---- ---- ---- 3.0170 +.0285 2.9885 125 ---- ---- ---- ---- 2.7670 +.0285 2.7385 150 ---- ---- ---- ---- 2.5170 +.0285 2.4885 175 ---- ---- ---- ---- 2.2670 +.0285 2.2385 200 ---- ---- ---- ---- 2.0170 +.0285 1.9885 225 ---- ---- ---- ---- 1.7670 +.0285 1.7385 230 ---- ---- ---- ---- 1.7175 +.0290 1.6885 235 ---- ---- ---- ---- 1.6685 +.0300 1.6385 240 ---- ---- ---- ---- 1.6205 +.0310 1.5895 245 ---- ---- ---- ---- 1.5730 +.0315 1.5415 250 ---- ---- ---- ---- 1.5265 +.0325 1.4940 255 ---- ---- ---- ---- 1.4805 +.0330 1.4475 260 ---- ---- ---- ---- 1.4355 +.0335 1.4020 265 ---- ---- ---- ---- 1.3910 +.0335 1.3575 270 ---- ---- ---- ---- 1.3475 +.0340 1.3135 275 ---- ---- ---- ---- 1.3050 +.0340 1.2710 280 ---- ---- ---- ---- 1.2625 +.0340 1.2285 285 ---- ---- ---- ---- 1.2215 +.0340 1.1875 290 ---- ---- ---- ---- 1.1810 +.0340 1.1470 295 ---- ---- ---- ---- 1.1410 +.0335 1.1075 300 ---- ---- ---- ---- 1.1020 +.0330 1.0690 305 ---- ---- ---- ---- 1.0635 +.0320 1.0315 310 ---- ---- ---- ---- 1.0260 +.0315 .9945 315 ---- ---- ---- ---- .9895 +.0310 .9585 320 ---- ---- ---- ---- .9535 +.0300 .9235 325 ---- ---- ---- ---- .9185 +.0295 .8890 330 ---- ---- ---- ---- .8840 +.0280 .8560 335 ---- ---- ---- ---- .8505 +.0270 .8235 340 ---- ---- ---- ---- .8175 +.0255 .7920 345 ---- ---- ---- ---- .7855 +.0245 .7610 350 ---- ---- ---- ---- .7545 +.0235 .7310 355 ---- ---- ---- ---- .7240 +.0220 .7020 360 ---- ---- ---- ---- .6945 +.0205 .6740 365 ---- ---- ---- ---- .6660 +.0190 .6470 370 ---- ---- ---- ---- .6380 +.0175 .6205 375 ---- ---- ---- ---- .6110 +.0160 .5950 380 ---- ---- ---- ---- .5845 +.0145 .5700 385 ---- ---- ---- ---- .5595 +.0130 .5465 390 ---- ---- ---- ---- .5350 +.0115 .5235 395 ---- ---- ---- ---- .5115 +.0105 .5010 400 ---- ---- ---- ---- .4890 +.0095 .4795 405 ---- ---- ---- ---- .4670 +.0080 .4590 410 ---- ---- ---- ---- .4460 +.0070 .4390 415 ---- ---- ---- ---- .4260 +.0060 .4200 420 ---- ---- ---- ---- .4070 +.0055 .4015 425 ---- ---- ---- ---- .3885 +.0045 .3840 430 ---- ---- ---- ---- .3710 +.0040 .3670 435 ---- ---- ---- ---- .3540 +.0035 .3505 440 ---- ---- ---- ---- .3380 +.0030 .3350 445 ---- ---- ---- ---- .3225 +.0025 .3200 450 ---- ---- ---- ---- .3080 +.0020 .3060 455 ---- ---- ---- ---- .2940 +.0020 .2920 460 ---- ---- ---- ---- .2805 +.0015 .2790 465 ---- ---- ---- ---- .2680 +.0015 .2665 470 ---- ---- ---- ---- .2560 +.0020 .2540 475 ---- ---- ---- ---- .2440 +.0015 .2425 480 ---- ---- ---- ---- .2330 +.0015 .2315 485 ---- ---- ---- ---- .2225 +.0015 .2210 490 ---- ---- ---- ---- .2125 +.0015 .2110 495 ---- ---- ---- ---- .2030 +.0020 .2010 500 ---- ---- ---- ---- .1940 +.0025 .1915 505 ---- ---- ---- ---- .1855 +.0025 .1830 510 ---- ---- ---- ---- .1770 +.0025 .1745 515 ---- ---- ---- ---- .1690 +.0025 .1665 520 ---- ---- ---- ---- .1615 +.0030 .1585 525 ---- ---- ---- ---- .1545 +.0035 .1510 550 ---- ---- ---- ---- .1230 +.0040 .1190 575 ---- ---- ---- ---- .0985 +.0050 .0935 600 ---- ---- ---- ---- .0790 +.0060 .0730 625 ---- ---- ---- ---- .0635 +.0060 .0575 650 ---- ---- ---- ---- .0510 +.0060 .0450 675 ---- ---- ---- ---- .0415 +.0060 .0355 700 ---- ---- ---- ---- .0335 +.0055 .0280 725 ---- ---- ---- ---- .0275 +.0055 .0220 750 ---- ---- ---- ---- .0225 +.0050 .0175 775 ---- ---- ---- ---- .0185 +.0050 .0135 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7640 +.0295 3.7345 050 ---- ---- ---- ---- 3.5140 +.0295 3.4845 075 ---- ---- ---- ---- 3.2640 +.0295 3.2345 100 ---- ---- ---- ---- 3.0140 +.0295 2.9845 125 ---- ---- ---- ---- 2.7640 +.0295 2.7345 150 ---- ---- ---- ---- 2.5140 +.0295 2.4845 175 ---- ---- ---- ---- 2.2640 +.0295 2.2345 200 ---- ---- ---- ---- 2.0140 +.0295 1.9845 225 ---- ---- ---- ---- 1.7640 +.0295 1.7345 230 ---- ---- ---- ---- 1.7150 +.0305 1.6845 235 ---- ---- ---- ---- 1.6665 +.0315 1.6350 240 ---- ---- ---- ---- 1.6190 +.0320 1.5870 245 ---- ---- ---- ---- 1.5725 +.0330 1.5395 250 ---- ---- ---- ---- 1.5265 +.0335 1.4930 255 ---- ---- ---- ---- 1.4810 +.0340 1.4470 260 ---- ---- ---- ---- 1.4365 +.0340 1.4025 265 ---- ---- ---- ---- 1.3930 +.0345 1.3585 270 ---- ---- ---- ---- 1.3500 +.0345 1.3155 275 ---- ---- ---- ---- 1.3080 +.0345 1.2735 280 ---- ---- ---- ---- 1.2665 +.0345 1.2320 285 ---- ---- ---- ---- 1.2255 +.0340 1.1915 290 ---- ---- ---- ---- 1.1860 +.0340 1.1520 295 ---- ---- ---- ---- 1.1465 +.0335 1.1130 300 ---- ---- ---- ---- 1.1080 +.0330 1.0750 305 ---- ---- ---- ---- 1.0705 +.0325 1.0380 310 ---- ---- ---- ---- 1.0335 +.0315 1.0020 315 ---- ---- ---- ---- .9975 +.0310 .9665 320 ---- ---- ---- ---- .9625 +.0305 .9320 325 ---- ---- ---- ---- .9280 +.0295 .8985 330 ---- ---- ---- ---- .8940 +.0280 .8660 335 ---- ---- ---- ---- .8610 +.0270 .8340 340 ---- ---- ---- ---- .8290 +.0260 .8030 345 ---- ---- ---- ---- .7975 +.0245 .7730 350 ---- ---- ---- ---- .7670 +.0235 .7435 355 ---- ---- ---- ---- .7370 +.0220 .7150 360 ---- ---- ---- ---- .7080 +.0210 .6870 365 ---- ---- ---- ---- .6800 +.0195 .6605 370 ---- ---- ---- ---- .6525 +.0180 .6345 375 ---- ---- ---- ---- .6260 +.0170 .6090 380 ---- ---- ---- ---- .6000 +.0150 .5850 385 ---- ---- ---- ---- .5755 +.0145 .5610 390 ---- ---- ---- ---- .5510 +.0125 .5385 395 ---- ---- ---- ---- .5280 +.0115 .5165 400 ---- ---- ---- ---- .5055 +.0105 .4950 405 ---- ---- ---- ---- .4840 +.0090 .4750 410 ---- ---- ---- ---- .4635 +.0085 .4550 415 ---- ---- ---- ---- .4435 +.0075 .4360 420 ---- ---- ---- ---- .4245 +.0065 .4180 425 ---- ---- ---- ---- .4060 +.0055 .4005 430 ---- ---- ---- ---- .3885 +.0050 .3835 435 ---- ---- ---- ---- .3720 +.0050 .3670 440 ---- ---- ---- ---- .3555 +.0040 .3515 445 ---- ---- ---- ---- .3400 +.0035 .3365 450 ---- ---- ---- ---- .3255 +.0030 .3225 455 ---- ---- ---- ---- .3115 +.0030 .3085 460 ---- ---- ---- ---- .2980 +.0025 .2955 465 ---- ---- ---- ---- .2850 +.0025 .2825 470 ---- ---- ---- ---- .2725 +.0020 .2705 475 ---- ---- ---- ---- .2610 +.0025 .2585 480 ---- ---- ---- ---- .2495 +.0020 .2475 485 ---- ---- ---- ---- .2390 +.0020 .2370 490 ---- ---- ---- ---- .2285 +.0020 .2265 495 ---- ---- ---- ---- .2190 +.0025 .2165 500 ---- ---- ---- ---- .2095 +.0025 .2070 505 ---- ---- ---- ---- .2005 +.0025 .1980 510 ---- ---- ---- ---- .1920 +.0025 .1895 515 ---- ---- ---- ---- .1840 +.0030 .1810 520 ---- ---- ---- ---- .1760 +.0030 .1730 525 ---- ---- ---- ---- .1685 +.0030 .1655 550 ---- ---- ---- ---- .1360 +.0040 .1320 575 ---- ---- ---- ---- .1100 +.0050 .1050 600 ---- ---- ---- ---- .0890 +.0050 .0840 625 ---- ---- ---- ---- .0720 +.0050 .0670 650 ---- ---- ---- ---- .0590 +.0055 .0535 675 ---- ---- ---- ---- .0480 +.0055 .0425 700 ---- ---- ---- ---- .0395 +.0055 .0340 725 ---- ---- ---- ---- .0325 +.0050 .0275 750 ---- ---- ---- ---- .0270 +.0050 .0220 775 ---- ---- ---- ---- .0225 +.0050 .0175 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7640 +.0295 3.7345 050 ---- ---- ---- ---- 3.5140 +.0295 3.4845 075 ---- ---- ---- ---- 3.2640 +.0295 3.2345 100 ---- ---- ---- ---- 3.0140 +.0295 2.9845 125 ---- ---- ---- ---- 2.7640 +.0295 2.7345 150 ---- ---- ---- ---- 2.5140 +.0295 2.4845 175 ---- ---- ---- ---- 2.2640 +.0295 2.2345 200 ---- ---- ---- ---- 2.0140 +.0295 1.9845 225 ---- ---- ---- ---- 1.7645 +.0300 1.7345 230 ---- ---- ---- ---- 1.7155 +.0305 1.6850 235 ---- ---- ---- ---- 1.6675 +.0315 1.6360 240 ---- ---- ---- ---- 1.6205 +.0320 1.5885 245 ---- ---- ---- ---- 1.5745 +.0330 1.5415 250 ---- ---- ---- ---- 1.5290 +.0335 1.4955 255 ---- ---- ---- ---- 1.4840 +.0335 1.4505 260 ---- ---- ---- ---- 1.4400 +.0335 1.4065 265 ---- ---- ---- ---- 1.3970 +.0335 1.3635 270 ---- ---- ---- ---- 1.3545 +.0335 1.3210 275 ---- ---- ---- ---- 1.3130 +.0335 1.2795 280 ---- ---- ---- ---- 1.2720 +.0330 1.2390 285 ---- ---- ---- ---- 1.2320 +.0330 1.1990 290 ---- ---- ---- ---- 1.1930 +.0330 1.1600 295 ---- ---- ---- ---- 1.1540 +.0320 1.1220 300 ---- ---- ---- ---- 1.1165 +.0315 1.0850 305 ---- ---- ---- ---- 1.0795 +.0310 1.0485 310 ---- ---- ---- ---- 1.0430 +.0300 1.0130 315 ---- ---- ---- ---- 1.0075 +.0290 .9785 320 ---- ---- ---- ---- .9730 +.0285 .9445 325 ---- ---- ---- ---- .9390 +.0275 .9115 330 ---- ---- ---- ---- .9055 +.0260 .8795 335 ---- ---- ---- ---- .8735 +.0255 .8480 340 ---- ---- ---- ---- .8415 +.0240 .8175 345 ---- ---- ---- ---- .8110 +.0230 .7880 350 ---- ---- ---- ---- .7810 +.0220 .7590 355 ---- ---- ---- ---- .7515 +.0205 .7310 360 ---- ---- ---- ---- .7230 +.0190 .7040 365 ---- ---- ---- ---- .6950 +.0175 .6775 370 ---- ---- ---- ---- .6680 +.0160 .6520 375 ---- ---- ---- ---- .6420 +.0150 .6270 380 ---- ---- ---- ---- .6165 +.0135 .6030 385 ---- ---- ---- ---- .5920 +.0120 .5800 390 ---- ---- ---- ---- .5685 +.0110 .5575 395 ---- ---- ---- ---- .5455 +.0100 .5355 400 ---- ---- ---- ---- .5235 +.0090 .5145 405 ---- ---- ---- ---- .5020 +.0075 .4945 410 ---- ---- ---- ---- .4815 +.0070 .4745 415 ---- ---- ---- ---- .4615 +.0055 .4560 420 ---- ---- ---- ---- .4425 +.0050 .4375 425 ---- ---- ---- ---- .4245 +.0045 .4200 430 ---- ---- ---- ---- .4070 +.0040 .4030 435 ---- ---- ---- ---- .3900 +.0030 .3870 440 ---- ---- ---- ---- .3740 +.0030 .3710 445 ---- ---- ---- ---- .3585 +.0025 .3560 450 ---- ---- ---- ---- .3435 +.0020 .3415 455 ---- ---- ---- ---- .3290 +.0015 .3275 460 ---- ---- ---- ---- .3155 +.0010 .3145 465 ---- ---- ---- ---- .3025 +.0010 .3015 470 ---- ---- ---- ---- .2900 +.0010 .2890 475 ---- ---- ---- ---- .2780 +.0010 .2770 480 ---- ---- ---- ---- .2665 +.0010 .2655 485 ---- ---- ---- ---- .2555 +.0010 .2545 490 ---- ---- ---- ---- .2450 +.0010 .2440 495 ---- ---- ---- ---- .2345 +.0005 .2340 500 ---- ---- ---- ---- .2250 +.0010 .2240 505 ---- ---- ---- ---- .2155 +.0010 .2145 510 ---- ---- ---- ---- .2070 +.0015 .2055 515 ---- ---- ---- ---- .1985 +.0015 .1970 520 ---- ---- ---- ---- .1905 +.0015 .1890 525 ---- ---- ---- ---- .1825 +.0015 .1810 550 ---- ---- ---- ---- .1480 +.0025 .1455 575 ---- ---- ---- ---- .1205 +.0030 .1175 600 ---- ---- ---- ---- .0980 +.0035 .0945 625 ---- ---- ---- ---- .0800 +.0040 .0760 650 ---- ---- ---- ---- .0655 +.0045 .0610 675 ---- ---- ---- ---- .0535 +.0040 .0495 700 ---- ---- ---- ---- .0440 +.0040 .0400 725 ---- ---- ---- ---- .0365 +.0045 .0320 750 ---- ---- ---- ---- .0300 +.0040 .0260 775 ---- ---- ---- ---- .0250 +.0040 .0210 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7565 +.0295 3.7270 050 ---- ---- ---- ---- 3.5065 +.0295 3.4770 075 ---- ---- ---- ---- 3.2565 +.0295 3.2270 100 ---- ---- ---- ---- 3.0065 +.0295 2.9770 125 ---- ---- ---- ---- 2.7565 +.0295 2.7270 150 ---- ---- ---- ---- 2.5065 +.0295 2.4770 175 ---- ---- ---- ---- 2.2565 +.0295 2.2270 200 ---- ---- ---- ---- 2.0065 +.0295 1.9770 225 ---- ---- ---- ---- 1.7580 +.0310 1.7270 250 ---- ---- ---- ---- 1.5260 +.0345 1.4915 260 ---- ---- ---- ---- 1.4385 +.0350 1.4035 265 ---- ---- ---- ---- 1.3965 +.0355 1.3610 270 ---- ---- ---- ---- 1.3545 +.0350 1.3195 275 ---- ---- ---- ---- 1.3135 +.0350 1.2785 280 ---- ---- ---- ---- 1.2735 +.0350 1.2385 285 ---- ---- ---- ---- 1.2340 +.0345 1.1995 290 ---- ---- ---- ---- 1.1955 +.0345 1.1610 295 ---- ---- ---- ---- 1.1575 +.0340 1.1235 300 ---- ---- ---- ---- 1.1205 +.0335 1.0870 305 ---- ---- ---- ---- 1.0840 +.0325 1.0515 310 ---- ---- ---- ---- 1.0485 +.0320 1.0165 315 ---- ---- ---- ---- 1.0135 +.0310 .9825 320 ---- ---- ---- ---- .9795 +.0305 .9490 325 ---- ---- ---- ---- .9460 +.0295 .9165 330 ---- ---- ---- ---- .9135 +.0285 .8850 335 ---- ---- ---- ---- .8815 +.0270 .8545 340 ---- ---- ---- ---- .8505 +.0260 .8245 345 ---- ---- ---- ---- .8200 +.0245 .7955 350 ---- ---- ---- ---- .7905 +.0235 .7670 355 ---- ---- ---- ---- .7615 +.0220 .7395 360 ---- ---- ---- ---- .7335 +.0210 .7125 365 ---- ---- ---- ---- .7060 +.0195 .6865 370 ---- ---- ---- ---- .6795 +.0180 .6615 375 ---- ---- ---- ---- .6540 +.0170 .6370 380 ---- ---- ---- ---- .6290 +.0155 .6135 385 ---- ---- ---- ---- .6045 +.0140 .5905 390 ---- ---- ---- ---- .5810 +.0130 .5680 395 ---- ---- ---- ---- .5585 +.0120 .5465 400 ---- ---- ---- ---- .5365 +.0105 .5260 405 ---- ---- ---- ---- .5155 +.0100 .5055 410 ---- ---- ---- ---- .4950 +.0085 .4865 415 ---- ---- ---- ---- .4755 +.0080 .4675 420 ---- ---- ---- ---- .4565 +.0070 .4495 425 ---- ---- ---- ---- .4385 +.0065 .4320 430 ---- ---- ---- ---- .4210 +.0060 .4150 435 ---- ---- ---- ---- .4040 +.0050 .3990 440 ---- ---- ---- ---- .3880 +.0050 .3830 445 ---- ---- ---- ---- .3725 +.0045 .3680 450 ---- ---- ---- ---- .3580 +.0045 .3535 455 ---- ---- ---- ---- .3435 +.0040 .3395 460 ---- ---- ---- ---- .3300 +.0040 .3260 465 ---- ---- ---- ---- .3165 +.0035 .3130 470 ---- ---- ---- ---- .3040 +.0035 .3005 475 ---- ---- ---- ---- .2920 +.0035 .2885 480 ---- ---- ---- ---- .2805 +.0035 .2770 485 ---- ---- ---- ---- .2695 +.0035 .2660 490 ---- ---- ---- ---- .2590 +.0040 .2550 495 ---- ---- ---- ---- .2485 +.0035 .2450 500 ---- ---- ---- ---- .2390 +.0040 .2350 505 ---- ---- ---- ---- .2295 +.0040 .2255 510 ---- ---- ---- ---- .2205 +.0045 .2160 515 ---- ---- ---- ---- .2120 +.0045 .2075 520 ---- ---- ---- ---- .2035 +.0045 .1990 525 ---- ---- ---- ---- .1955 +.0045 .1910 550 ---- ---- ---- ---- .1605 +.0055 .1550 575 ---- ---- ---- ---- .1315 +.0060 .1255 600 ---- ---- ---- ---- .1085 +.0070 .1015 625 ---- ---- ---- ---- .0895 +.0075 .0820 650 ---- ---- ---- ---- .0740 +.0075 .0665 675 ---- ---- ---- ---- .0610 +.0070 .0540 700 ---- ---- ---- ---- .0510 +.0075 .0435 725 ---- ---- ---- ---- .0425 +.0070 .0355 750 ---- ---- ---- ---- .0355 +.0065 .0290 775 ---- ---- ---- ---- .0300 +.0065 .0235 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7565 +.0295 3.7270 050 ---- ---- ---- ---- 3.5065 +.0295 3.4770 075 ---- ---- ---- ---- 3.2565 +.0295 3.2270 100 ---- ---- ---- ---- 3.0065 +.0295 2.9770 125 ---- ---- ---- ---- 2.7565 +.0295 2.7270 150 ---- ---- ---- ---- 2.5065 +.0295 2.4770 175 ---- ---- ---- ---- 2.2565 +.0295 2.2270 200 ---- ---- ---- ---- 2.0065 +.0295 1.9770 225 ---- ---- ---- ---- 1.7595 +.0315 1.7280 250 ---- ---- ---- ---- 1.5310 +.0340 1.4970 275 ---- ---- ---- ---- 1.3220 +.0340 1.2880 280 ---- ---- ---- ---- 1.2825 +.0335 1.2490 285 ---- ---- ---- ---- 1.2435 +.0330 1.2105 290 ---- ---- ---- ---- 1.2055 +.0325 1.1730 295 ---- ---- ---- ---- 1.1680 +.0320 1.1360 300 ---- ---- ---- ---- 1.1315 +.0315 1.1000 305 ---- ---- ---- ---- 1.0955 +.0305 1.0650 310 ---- ---- ---- ---- 1.0600 +.0295 1.0305 315 ---- ---- ---- ---- 1.0255 +.0285 .9970 320 ---- ---- ---- ---- .9920 +.0280 .9640 325 ---- ---- ---- ---- .9590 +.0270 .9320 330 ---- ---- ---- ---- .9265 +.0255 .9010 335 ---- ---- ---- ---- .8950 +.0245 .8705 340 ---- ---- ---- ---- .8640 +.0230 .8410 345 ---- ---- ---- ---- .8340 +.0215 .8125 350 ---- ---- ---- ---- .8045 +.0200 .7845 355 ---- ---- ---- ---- .7760 +.0190 .7570 360 ---- ---- ---- ---- .7480 +.0175 .7305 365 ---- ---- ---- ---- .7210 +.0165 .7045 370 ---- ---- ---- ---- .6945 +.0150 .6795 375 ---- ---- ---- ---- .6690 +.0135 .6555 380 ---- ---- ---- ---- .6440 +.0120 .6320 385 ---- ---- ---- ---- .6195 +.0105 .6090 390 ---- ---- ---- ---- .5960 +.0090 .5870 395 ---- ---- ---- ---- .5735 +.0080 .5655 400 ---- ---- ---- ---- .5515 +.0070 .5445 405 ---- ---- ---- ---- .5305 +.0060 .5245 410 ---- ---- ---- ---- .5100 +.0050 .5050 415 ---- ---- ---- ---- .4905 +.0040 .4865 420 ---- ---- ---- ---- .4715 +.0035 .4680 425 ---- ---- ---- ---- .4530 +.0025 .4505 430 ---- ---- ---- ---- .4355 +.0020 .4335 435 ---- ---- ---- ---- .4185 +.0010 .4175 440 ---- ---- ---- ---- .4025 +.0010 .4015 445 ---- ---- ---- ---- .3870 +.0005 .3865 450 ---- ---- ---- ---- .3720 +.0005 .3715 455 ---- ---- ---- ---- .3575 UNCH .3575 460 ---- ---- ---- ---- .3435 -.0005 .3440 465 ---- ---- ---- ---- .3305 -.0005 .3310 470 ---- ---- ---- ---- .3175 -.0005 .3180 475 ---- ---- ---- ---- .3055 -.0005 .3060 480 ---- ---- ---- ---- .2935 -.0010 .2945 485 ---- ---- ---- ---- .2825 -.0005 .2830 490 ---- ---- ---- ---- .2715 -.0005 .2720 495 ---- ---- ---- ---- .2615 UNCH .2615 500 ---- ---- ---- ---- .2515 UNCH .2515 505 ---- ---- ---- ---- .2420 UNCH .2420 510 ---- ---- ---- ---- .2330 +.0005 .2325 515 ---- ---- ---- ---- .2240 +.0005 .2235 520 ---- ---- ---- ---- .2155 +.0005 .2150 525 ---- ---- ---- ---- .2075 +.0010 .2065 550 ---- ---- ---- ---- .1720 +.0025 .1695 575 ---- ---- ---- ---- .1430 +.0040 .1390 600 ---- ---- ---- ---- .1190 +.0050 .1140 625 ---- ---- ---- ---- .0995 +.0060 .0935 650 ---- ---- ---- ---- .0830 +.0065 .0765 675 ---- ---- ---- ---- .0700 +.0070 .0630 700 ---- ---- ---- ---- .0590 +.0075 .0515 725 ---- ---- ---- ---- .0500 +.0075 .0425 750 ---- ---- ---- ---- .0425 +.0075 .0350 775 ---- ---- ---- ---- .0365 +.0075 .0290 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5065 +.0295 3.4770 075 ---- ---- ---- ---- 3.2565 +.0295 3.2270 100 ---- ---- ---- ---- 3.0065 +.0295 2.9770 125 ---- ---- ---- ---- 2.7565 +.0295 2.7270 150 ---- ---- ---- ---- 2.5065 +.0295 2.4770 175 ---- ---- ---- ---- 2.2565 +.0295 2.2270 200 ---- ---- ---- ---- 2.0065 +.0295 1.9770 225 ---- ---- ---- ---- 1.7600 +.0310 1.7290 250 ---- ---- ---- ---- 1.5325 +.0320 1.5005 275 ---- ---- ---- ---- 1.3255 +.0315 1.2940 285 ---- ---- ---- ---- 1.2475 +.0305 1.2170 290 ---- ---- ---- ---- 1.2100 +.0305 1.1795 295 ---- ---- ---- ---- 1.1730 +.0295 1.1435 300 ---- ---- ---- ---- 1.1365 +.0290 1.1075 305 ---- ---- ---- ---- 1.1010 +.0280 1.0730 310 ---- ---- ---- ---- 1.0665 +.0275 1.0390 315 ---- ---- ---- ---- 1.0325 +.0270 1.0055 320 ---- ---- ---- ---- .9990 +.0260 .9730 325 ---- ---- ---- ---- .9665 +.0250 .9415 330 ---- ---- ---- ---- .9350 +.0245 .9105 335 ---- ---- ---- ---- .9040 +.0235 .8805 340 ---- ---- ---- ---- .8735 +.0220 .8515 345 ---- ---- ---- ---- .8440 +.0215 .8225 350 ---- ---- ---- ---- .8150 +.0200 .7950 355 ---- ---- ---- ---- .7865 +.0185 .7680 360 ---- ---- ---- ---- .7595 +.0180 .7415 365 ---- ---- ---- ---- .7325 +.0165 .7160 370 ---- ---- ---- ---- .7065 +.0155 .6910 375 ---- ---- ---- ---- .6815 +.0145 .6670 380 ---- ---- ---- ---- .6570 +.0135 .6435 385 ---- ---- ---- ---- .6330 +.0125 .6205 390 ---- ---- ---- ---- .6100 +.0115 .5985 395 ---- ---- ---- ---- .5875 +.0100 .5775 400 ---- ---- ---- ---- .5660 +.0090 .5570 405 ---- ---- ---- ---- .5450 +.0080 .5370 410 ---- ---- ---- ---- .5250 +.0075 .5175 415 ---- ---- ---- ---- .5055 +.0065 .4990 420 ---- ---- ---- ---- .4865 +.0055 .4810 425 ---- ---- ---- ---- .4685 +.0045 .4640 430 ---- ---- ---- ---- .4510 +.0035 .4475 435 ---- ---- ---- ---- .4345 +.0035 .4310 440 ---- ---- ---- ---- .4180 +.0025 .4155 445 ---- ---- ---- ---- .4025 +.0015 .4010 450 ---- ---- ---- ---- .3875 +.0010 .3865 455 ---- ---- ---- ---- .3730 +.0005 .3725 460 ---- ---- ---- ---- .3590 UNCH .3590 465 ---- ---- ---- ---- .3460 UNCH .3460 470 ---- ---- ---- ---- .3330 -.0010 .3340 475 ---- ---- ---- ---- .3205 -.0015 .3220 480 ---- ---- ---- ---- .3090 -.0010 .3100 485 ---- ---- ---- ---- .2975 -.0015 .2990 490 ---- ---- ---- ---- .2865 -.0020 .2885 495 ---- ---- ---- ---- .2760 -.0020 .2780 500 ---- ---- ---- ---- .2660 -.0020 .2680 505 ---- ---- ---- ---- .2560 -.0020 .2580 510 ---- ---- ---- ---- .2470 -.0020 .2490 515 ---- ---- ---- ---- .2380 -.0020 .2400 520 ---- ---- ---- ---- .2295 -.0020 .2315 525 ---- ---- ---- ---- .2210 -.0020 .2230 550 ---- ---- ---- ---- .1840 -.0015 .1855 575 ---- ---- ---- ---- .1540 -.0010 .1550 600 ---- ---- ---- ---- .1285 -.0005 .1290 1000 625 ---- ---- ---- ---- .1080 UNCH .1080 650 ---- ---- ---- ---- .0910 +.0005 .0905 675 ---- ---- ---- ---- .0765 +.0005 .0760 700 ---- ---- ---- ---- .0650 +.0010 .0640 1150 725 ---- ---- ---- ---- .0550 +.0010 .0540 750 ---- ---- ---- ---- .0470 +.0015 .0455 775 ---- ---- ---- ---- .0400 +.0015 .0385 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4975 +.0295 3.4680 075 ---- ---- ---- ---- 3.2475 +.0295 3.2180 100 ---- ---- ---- ---- 2.9975 +.0295 2.9680 125 ---- ---- ---- ---- 2.7475 +.0295 2.7180 150 ---- ---- ---- ---- 2.4975 +.0295 2.4680 175 ---- ---- ---- ---- 2.2475 +.0295 2.2180 200 ---- ---- ---- ---- 1.9975 +.0295 1.9680 225 ---- ---- ---- ---- 1.7525 +.0320 1.7205 250 ---- ---- ---- ---- 1.5285 +.0340 1.4945 275 ---- ---- ---- ---- 1.3235 +.0335 1.2900 285 ---- ---- ---- ---- 1.2470 +.0325 1.2145 290 ---- ---- ---- ---- 1.2100 +.0325 1.1775 295 ---- ---- ---- ---- 1.1735 +.0315 1.1420 300 ---- ---- ---- ---- 1.1375 +.0305 1.1070 305 ---- ---- ---- ---- 1.1025 +.0300 1.0725 310 ---- ---- ---- ---- 1.0685 +.0295 1.0390 315 ---- ---- ---- ---- 1.0350 +.0285 1.0065 320 ---- ---- ---- ---- 1.0020 +.0275 .9745 325 ---- ---- ---- ---- .9700 +.0265 .9435 330 ---- ---- ---- ---- .9385 +.0255 .9130 335 ---- ---- ---- ---- .9080 +.0245 .8835 340 ---- ---- ---- ---- .8780 +.0230 .8550 345 ---- ---- ---- ---- .8490 +.0220 .8270 350 ---- ---- ---- ---- .8205 +.0210 .7995 355 ---- ---- ---- ---- .7925 +.0195 .7730 360 ---- ---- ---- ---- .7655 +.0185 .7470 365 ---- ---- ---- ---- .7390 +.0170 .7220 370 ---- ---- ---- ---- .7135 +.0160 .6975 375 ---- ---- ---- ---- .6885 +.0150 .6735 380 ---- ---- ---- ---- .6640 +.0135 .6505 385 ---- ---- ---- ---- .6405 +.0120 .6285 390 ---- ---- ---- ---- .6180 +.0110 .6070 395 ---- ---- ---- ---- .5960 +.0100 .5860 400 ---- ---- ---- ---- .5745 +.0090 .5655 405 ---- ---- ---- ---- .5535 +.0075 .5460 410 ---- ---- ---- ---- .5340 +.0070 .5270 415 ---- ---- ---- ---- .5145 +.0060 .5085 420 ---- ---- ---- ---- .4960 +.0055 .4905 425 ---- ---- ---- ---- .4780 +.0045 .4735 430 ---- ---- ---- ---- .4605 +.0035 .4570 435 ---- ---- ---- ---- .4440 +.0030 .4410 440 ---- ---- ---- ---- .4275 +.0020 .4255 445 ---- ---- ---- ---- .4120 +.0015 .4105 450 ---- ---- ---- ---- .3975 +.0015 .3960 455 ---- ---- ---- ---- .3830 +.0010 .3820 460 ---- ---- ---- ---- .3690 +.0005 .3685 465 ---- ---- ---- ---- .3560 +.0005 .3555 470 ---- ---- ---- ---- .3430 UNCH .3430 475 ---- ---- ---- ---- .3305 -.0005 .3310 480 ---- ---- ---- ---- .3190 UNCH .3190 485 ---- ---- ---- ---- .3075 -.0005 .3080 490 ---- ---- ---- ---- .2965 -.0005 .2970 495 ---- ---- ---- ---- .2860 -.0005 .2865 500 ---- ---- ---- ---- .2760 UNCH .2760 505 ---- ---- ---- ---- .2660 -.0005 .2665 510 ---- ---- ---- ---- .2565 -.0005 .2570 525 ---- ---- ---- ---- .2305 UNCH .2305 550 ---- ---- ---- ---- .1935 +.0015 .1920 575 ---- ---- ---- ---- .1625 +.0020 .1605 600 ---- ---- ---- ---- .1370 +.0030 .1340 625 ---- ---- ---- ---- .1155 +.0035 .1120 650 ---- ---- ---- ---- .0980 +.0045 .0935 675 ---- ---- ---- ---- .0830 +.0045 .0785 700 ---- ---- ---- ---- .0710 +.0050 .0660 725 ---- ---- ---- ---- .0605 +.0050 .0555 750 ---- ---- ---- ---- .0520 +.0055 .0465 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.4975 +.0295 3.4680 075 ---- ---- ---- ---- 3.2475 +.0295 3.2180 100 ---- ---- ---- ---- 2.9975 +.0295 2.9680 125 ---- ---- ---- ---- 2.7475 +.0295 2.7180 150 ---- ---- ---- ---- 2.4975 +.0295 2.4680 175 ---- ---- ---- ---- 2.2475 +.0295 2.2180 200 ---- ---- ---- ---- 1.9975 +.0295 1.9680 225 ---- ---- ---- ---- 1.7545 +.0330 1.7215 250 ---- ---- ---- ---- 1.5325 +.0355 1.4970 275 ---- ---- ---- ---- 1.3300 +.0350 1.2950 295 ---- ---- ---- ---- 1.1815 +.0330 1.1485 300 ---- ---- ---- ---- 1.1465 +.0325 1.1140 305 ---- ---- ---- ---- 1.1120 +.0320 1.0800 310 ---- ---- ---- ---- 1.0780 +.0310 1.0470 315 ---- ---- ---- ---- 1.0450 +.0300 1.0150 320 ---- ---- ---- ---- 1.0125 +.0290 .9835 325 ---- ---- ---- ---- .9805 +.0275 .9530 330 ---- ---- ---- ---- .9495 +.0265 .9230 335 ---- ---- ---- ---- .9195 +.0255 .8940 340 ---- ---- ---- ---- .8895 +.0240 .8655 345 ---- ---- ---- ---- .8605 +.0225 .8380 350 ---- ---- ---- ---- .8325 +.0215 .8110 355 ---- ---- ---- ---- .8050 +.0205 .7845 360 ---- ---- ---- ---- .7780 +.0190 .7590 365 ---- ---- ---- ---- .7520 +.0175 .7345 370 ---- ---- ---- ---- .7265 +.0160 .7105 375 ---- ---- ---- ---- .7015 +.0145 .6870 380 ---- ---- ---- ---- .6775 +.0135 .6640 385 ---- ---- ---- ---- .6540 +.0120 .6420 390 ---- ---- ---- ---- .6315 +.0110 .6205 395 ---- ---- ---- ---- .6095 +.0095 .6000 400 ---- ---- ---- ---- .5885 +.0090 .5795 405 ---- ---- ---- ---- .5675 +.0075 .5600 410 ---- ---- ---- ---- .5480 +.0065 .5415 415 ---- ---- ---- ---- .5285 +.0055 .5230 420 ---- ---- ---- ---- .5100 +.0050 .5050 425 ---- ---- ---- ---- .4920 +.0040 .4880 430 ---- ---- ---- ---- .4745 +.0030 .4715 435 ---- ---- ---- ---- .4580 +.0025 .4555 440 ---- ---- ---- ---- .4420 +.0025 .4395 445 ---- ---- ---- ---- .4265 +.0020 .4245 450 ---- ---- ---- ---- .4115 +.0015 .4100 455 ---- ---- ---- ---- .3970 +.0010 .3960 460 ---- ---- ---- ---- .3830 +.0005 .3825 465 ---- ---- ---- ---- .3700 +.0005 .3695 470 ---- ---- ---- ---- .3570 +.0005 .3565 475 ---- ---- ---- ---- .3445 UNCH .3445 480 ---- ---- ---- ---- .3325 UNCH .3325 485 ---- ---- ---- ---- .3210 UNCH .3210 490 ---- ---- ---- ---- .3100 UNCH .3100 495 ---- ---- ---- ---- .2995 +.0005 .2990 500 ---- ---- ---- ---- .2895 +.0005 .2890 505 ---- ---- ---- ---- .2795 +.0005 .2790 510 ---- ---- ---- ---- .2700 +.0010 .2690 525 ---- ---- ---- ---- .2435 +.0015 .2420 550 ---- ---- ---- ---- .2055 +.0025 .2030 575 ---- ---- ---- ---- .1740 +.0040 .1700 600 ---- ---- ---- ---- .1475 +.0050 .1425 625 ---- ---- ---- ---- .1255 +.0060 .1195 650 ---- ---- ---- ---- .1070 +.0065 .1005 675 ---- ---- ---- ---- .0915 +.0075 .0840 700 ---- ---- ---- ---- .0785 +.0075 .0710 725 ---- ---- ---- ---- .0675 +.0080 .0595 750 ---- ---- ---- ---- .0585 +.0080 .0505 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1445 2399 68581 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 10 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 220 255 ---- ---- ---- ---- .0005 UNCH .0005 28 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 4 210 275 ---- ---- ---- ---- .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 .0005 10 408 305 ---- ---- ---- ---- .0005 UNCH .0005 141 310 ---- ---- ---- ---- .0005 UNCH .0005 3 315 ---- ---- ---- ---- .0005 -.0005 .0010 17 320 ---- ---- ---- ---- .0005 -.0005 .0010 32 325 ---- ---- ---- ---- .0010 -.0005 .0015 216 330 ---- ---- ---- ---- .0010 -.0005 .0015 268 335 ---- ---- ---- ---- .0015 -.0005 .0020 5 340 ---- ---- ---- ---- .0015 -.0010 .0025 572 345 .0030 .0030 .0030 .0030 .0025 -.0005 9 .0030 14 237 350 .0040 .0045 .0035A .0035A .0030 -.0010 40 .0040 1 582 355 ---- ---- .0045A .0045A .0040 -.0015 .0055 177 360 ---- ---- .0055A .0055A .0055 -.0020 .0075 733 364 ---- ---- .0070A .0070A .0070 -.0025 .0095 133 365 ---- ---- .0075A .0075A .0075 -.0025 .0100 2 297 366 ---- ---- .0080A .0080A .0075 -.0035 .0110 33 367 ---- ---- .0085A .0085A .0080 -.0035 .0115 14 68 368 ---- ---- .0090A .0090A .0085 -.0040 .0125 44 369 .0115 .0115 .0095A .0095A .0095 -.0035 5 .0130 35 370 .0115 .0115 .0100A .0120B .0100 -.0040 5 .0140 1 1265 371 ---- ---- .0105A .0105A .0105 -.0045 .0150 15 372 .0130 .0130 .0110A .0140B .0110 -.0050 2 .0160 25 373 .0135 .0135 .0120A .0150B .0120 -.0055 2 .0175 35 374 .0145 .0145 .0130A .0160B .0130 -.0055 5 .0185 40 375 .0175 .0175 .0135A .0170B .0135 -.0065 10 .0200 225 802 376 .0165 .0165 .0145A .0185B .0145 -.0065 5 .0210 71 377 .0175 .0175 .0155A .0200B .0160 -.0065 2 .0225 72 378 .0190 .0190 .0165A .0215B .0170 -.0075 5 .0245 154 379 .0200 .0200 .0180A .0230B .0180 -.0080 2 .0260 2 253 380 .0230 .0230 .0185A .0245B .0195 -.0080 4 .0275 161 800 381 ---- ---- .0205A .0205A .0210 -.0085 .0295 67 382 .0280 .0280 .0210 .0220 .0225 -.0090 309 .0315 264 195 383 ---- ---- .0230A .0230A .0240 -.0100 .0340 84 384 ---- ---- .0245A .0245A .0260 -.0100 .0360 5 88 385 .0315 .0330 .0260A .0260A .0275 -.0110 67 .0385 143 796 386 .0355 .0360 .0285A .0285A .0295 -.0115 5 .0410 98 387 ---- ---- .0305A .0305A .0315 -.0120 .0435 7 47 388 ---- ---- .0325A .0325A .0335 -.0130 .0465 47 79 389 .0410 .0415 .0350A .0460B .0360 -.0135 2 .0495 38 390 .0385 .0385 .0370A .0375A .0385 -.0140 19 .0525 230 536 391 ---- ---- .0400A .0400A .0410 -.0150 .0560 46 392 .0495 .0495 .0425A .0525B .0440 -.0155 1 .0595 250 207 393 ---- ---- .0455A .0455A .0470 -.0165 .0635 174 394 ---- ---- .0485A .0485A .0500 -.0175 .0675 90 155 395 .0605 .0605 .0515A .0690B .0535 -.0180 4 .0715 92 610 396 ---- ---- .0550A .0550A .0575 -.0180 .0755 5 143 397 .0630 .0630 .0590A .0780B .0610 -.0195 10 .0805 18 34 398 ---- ---- .0625A .0625A .0655 -.0195 .0850 17 399 ---- ---- .0665A .0665A .0695 -.0205 .0900 14 61 400 .0715 .0715 .0705A .0705A .0740 -.0210 1 .0950 544 1516 401 ---- ---- .0755A .0755A .0790 -.0215 .1005 20 53 402 ---- ---- .0800A .0800A .0835 -.0225 .1060 1 72 403 ---- ---- .0850A .0850A .0890 -.0230 .1120 79 404 .1155 .1155 .0900A .0905A .0940 -.0240 2 .1180 5 47 405 ---- ---- .0955A .0955A .1000 -.0240 .1240 1 483 406 ---- ---- .1010A .1010A .1055 -.0250 .1305 114 407 ---- .1375B .1070A .1070A .1115 -.0255 .1370 105 408 .1200 .1445B .1125A .1130A .1175 -.0265 40 .1440 310 409 ---- .1520B .1190A .1190A .1240 -.0270 .1510 86 410 ---- .1595B .1250A .1250A .1310 -.0270 .1580 198 411 ---- .1670B .1315A .1315A .1375 -.0275 .1650 61 412 ---- .1730B .1380A .1380A .1445 -.0280 .1725 7 413 ---- ---- .1450A .1450A .1520 -.0280 .1800 23 414 ---- ---- .1520A .1520A .1590 -.0285 .1875 2 415 ---- ---- .1590A .1590A .1670 -.0285 .1955 217 416 ---- ---- .1665A .1665A .1745 -.0285 .2030 15 417 ---- ---- .1740A .1740A .1825 -.0285 .2110 1 418 ---- ---- .1815A .1815A .1905 -.0290 .2195 7 419 ---- ---- .1945A .1945A .1985 -.0290 .2275 1 420 .2245 .2415B .1975A .2325B .2065 -.0295 1 .2360 143 421 ---- ---- .2105A .2105A .2150 -.0290 .2440 422 ---- ---- .2190A .2190A .2235 -.0290 .2525 1 423 ---- ---- .2275A .2275A .2320 -.0295 .2615 11 424 ---- ---- .2385A .2385A .2405 -.0295 .2700 425 ---- ---- ---- ---- .2495 -.0290 .2785 168 426 ---- ---- ---- ---- .2580 -.0295 .2875 427 ---- ---- ---- ---- .2670 -.0295 .2965 2 428 ---- ---- ---- ---- .2760 -.0295 .3055 1 429 ---- ---- ---- ---- .2850 -.0295 .3145 1 430 ---- .3330B .2830A .2830A .2945 -.0290 .3235 21 431 ---- .3425B .2925A .2925A .3035 -.0295 .3330 432 ---- ---- ---- ---- .3130 -.0290 .3420 433 ---- ---- ---- ---- .3220 -.0295 .3515 434 ---- ---- ---- ---- .3315 -.0295 .3610 435 ---- ---- ---- ---- .3410 -.0295 .3705 2 436 ---- ---- ---- ---- .3505 -.0295 .3800 437 ---- ---- ---- ---- .3600 -.0295 .3895 1 438 ---- ---- ---- ---- .3695 -.0295 .3990 439 ---- ---- ---- ---- .3790 -.0295 .4085 440 ---- .4295B .3770A .3770A .3885 -.0295 .4180 1 441 ---- ---- ---- ---- .3985 -.0295 .4280 442 ---- ---- ---- ---- .4080 -.0295 .4375 1 443 ---- ---- ---- ---- .4180 -.0295 .4475 444 ---- ---- ---- ---- .4275 -.0295 .4570 445 ---- ---- ---- ---- .4375 -.0295 .4670 15 446 ---- ---- ---- ---- .4470 -.0295 .4765 447 ---- ---- ---- ---- .4570 -.0295 .4865 448 ---- ---- ---- ---- .4665 -.0300 .4965 450 ---- ---- .4745A .4745A .4865 -.0295 .5160 455 ---- ---- ---- ---- .5360 -.0295 .5655 1 460 ---- ---- ---- ---- .5855 -.0295 .6150 1 465 ---- ---- ---- ---- .6350 -.0295 .6645 470 ---- ---- ---- ---- .6850 -.0290 .7140 475 ---- ---- ---- ---- .7350 -.0290 .7640 480 ---- ---- ---- ---- .7845 -.0295 .8140 485 ---- ---- ---- ---- .8345 -.0290 .8635 490 ---- ---- ---- ---- .8845 -.0290 .9135 495 ---- ---- ---- ---- .9345 -.0290 .9635 500 ---- ---- ---- ---- .9845 -.0290 1.0135 505 ---- ---- ---- ---- 1.0345 -.0290 1.0635 510 ---- ---- ---- ---- 1.0845 -.0290 1.1135 515 ---- ---- ---- ---- 1.1345 -.0290 1.1635 520 ---- ---- ---- ---- 1.1845 -.0290 1.2135 525 ---- ---- ---- ---- 1.2345 -.0290 1.2635 530 ---- ---- ---- ---- 1.2845 -.0290 1.3135 535 ---- ---- ---- ---- 1.3345 -.0290 1.3635 540 ---- ---- ---- ---- 1.3845 -.0290 1.4135 545 ---- ---- ---- ---- 1.4345 -.0290 1.4635 550 ---- ---- ---- ---- 1.4845 -.0290 1.5135 555 ---- ---- ---- ---- 1.5345 -.0290 1.5635 560 ---- ---- ---- ---- 1.5845 -.0290 1.6135 565 ---- ---- ---- ---- 1.6345 -.0290 1.6635 570 ---- ---- ---- ---- 1.6845 -.0290 1.7135 575 ---- ---- ---- ---- 1.7345 -.0290 1.7635 580 ---- ---- ---- ---- 1.7845 -.0290 1.8135 600 ---- ---- ---- ---- 1.9845 -.0290 2.0135 625 ---- ---- ---- ---- 2.2345 -.0290 2.2635 650 ---- ---- ---- ---- 2.4845 -.0290 2.5135 675 ---- ---- ---- ---- 2.7345 -.0290 2.7635 700 ---- ---- ---- ---- 2.9845 -.0290 3.0135 725 ---- ---- ---- ---- 3.2345 -.0290 3.2635 750 ---- ---- ---- ---- 3.4845 -.0290 3.5135 775 ---- ---- ---- ---- 3.7345 -.0290 3.7635 800 ---- ---- ---- ---- 3.9845 -.0290 4.0135 825 ---- ---- ---- ---- 4.2345 -.0290 4.2635 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 6 255 ---- ---- ---- ---- .0010 UNCH .0010 1 260 ---- ---- ---- ---- .0010 -.0005 .0015 265 ---- ---- ---- ---- .0010 -.0005 .0015 270 ---- ---- ---- ---- .0010 -.0005 .0015 275 ---- ---- ---- ---- .0015 -.0005 .0020 2 280 ---- ---- ---- ---- .0015 -.0005 .0020 1 8 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0020 -.0005 .0025 10 295 ---- ---- ---- ---- .0025 UNCH .0025 5 300 ---- ---- ---- ---- .0025 -.0005 .0030 40 305 ---- ---- ---- ---- .0030 -.0005 .0035 1 310 ---- ---- ---- ---- .0035 -.0005 .0040 9 315 ---- ---- .0045A .0045A .0040 -.0010 .0050 42 320 ---- ---- .0050A .0050A .0050 -.0005 .0055 28 30 325 ---- ---- .0060A .0060A .0055 -.0015 .0070 36 330 .0070 .0070 .0070 .0075B .0070 -.0015 1 .0085 1 134 335 .0095 .0095 .0090A .0090A .0085 -.0020 1 .0105 17 340 ---- ---- .0110A .0110A .0105 -.0030 38 .0135 14 654 345 ---- ---- .0135A .0135A .0135 -.0035 .0170 23 69 350 .0155 .0155 .0155 .0160B .0170 -.0040 5 .0210 1 398 355 ---- ---- .0210A .0210A .0210 -.0055 24 .0265 200 360 .0285 .0310 .0260A .0260A .0265 -.0065 19 .0330 1 626 365 .0360 .0360 .0325A .0325A .0330 -.0080 5 .0410 173 366 .0400 .0400 .0340A .0395B .0345 -.0085 15 .0430 35 367 .0385 .0385 .0355A .0415B .0360 -.0090 5 .0450 63 368 .0410 .0410 .0370A .0370A .0375 -.0095 5 .0470 2 21 369 .0450 .0450 .0385A .0385A .0390 -.0100 14 .0490 26 370 .0415 .0440 .0400A .0400A .0405 -.0105 49 .0510 143 371 .0485 .0490 .0420A .0420A .0425 -.0105 10 .0530 30 372 .0475 .0475 .0435A .0515B .0445 -.0110 5 .0555 35 373 ---- ---- .0455A .0455A .0460 -.0115 .0575 35 374 ---- ---- .0475A .0475A .0480 -.0120 .0600 45 375 .0570 .0580 .0495A .0495A .0500 -.0125 43 .0625 124 376 ---- ---- .0515A .0515A .0525 -.0125 .0650 35 377 ---- ---- .0535A .0535A .0545 -.0130 .0675 43 378 ---- ---- .0560A .0560A .0570 -.0135 .0705 3 32 379 ---- ---- .0580A .0580A .0590 -.0140 .0730 11 380 .0675 .0675 .0605A .0685B .0615 -.0145 20 .0760 8 1556 381 ---- ---- .0630A .0630A .0640 -.0150 .0790 5 382 ---- ---- .0655A .0655A .0665 -.0155 .0820 13 383 ---- ---- .0685A .0685A .0695 -.0160 3 .0855 10 384 ---- ---- .0710A .0710A .0720 -.0165 .0885 6 385 ---- ---- .0740A .0740A .0750 -.0170 .0920 10 581 386 ---- ---- .0770A .0770A .0780 -.0175 .0955 2 387 ---- ---- .0800A .0800A .0810 -.0180 .0990 388 ---- ---- .0830A .0830A .0845 -.0185 .1030 389 ---- ---- .0865A .0865A .0880 -.0185 .1065 7 390 ---- ---- .0900A .0900A .0915 -.0190 9 .1105 14 526 391 ---- ---- .0935A .0935A .0950 -.0195 .1145 24 392 ---- ---- .0970A .0970A .0985 -.0205 .1190 19 393 ---- ---- .1005A .1005A .1025 -.0210 .1235 2 394 ---- ---- .1045A .1045A .1065 -.0210 .1275 40 395 ---- ---- .1085A .1085A .1110 -.0215 .1325 34 54 396 ---- ---- .1125A .1125A .1150 -.0220 .1370 19 397 ---- ---- .1165A .1165A .1195 -.0220 .1415 37 398 ---- ---- .1210A .1210A .1240 -.0225 .1465 399 .1280 .1280 .1255A .1470B .1285 -.0230 5 .1515 45 400 .1485 .1485 .1300A .1300A .1335 -.0230 162 .1565 292 401 ---- ---- .1345A .1345A .1385 -.0230 .1615 6 402 ---- ---- .1395A .1395A .1435 -.0235 .1670 6 403 ---- ---- .1445A .1445A .1485 -.0235 .1720 404 ---- ---- .1500A .1500A .1535 -.0240 .1775 32 405 ---- ---- .1550A .1550A .1590 -.0245 .1835 95 406 ---- ---- .1605A .1605A .1640 -.0250 .1890 30 407 ---- ---- .1660A .1660A .1695 -.0255 .1950 12 408 ---- ---- .1715A .1715A .1755 -.0255 .2010 409 ---- ---- .1775A .1775A .1810 -.0260 .2070 22 410 ---- ---- .1830A .1830A .1870 -.0265 .2135 111 411 ---- ---- .1890A .1890A .1935 -.0260 .2195 1 412 ---- ---- .1950A .1950A .1995 -.0265 .2260 1 413 ---- ---- .2015A .2015A .2060 -.0265 .2325 414 ---- ---- .2080A .2080A .2120 -.0275 .2395 6 415 ---- ---- .2145A .2145A .2190 -.0270 .2460 8 416 ---- ---- .2210A .2210A .2255 -.0275 .2530 417 ---- ---- .2275A .2275A .2320 -.0280 .2600 26 418 ---- ---- .2340A .2340A .2390 -.0280 .2670 419 ---- .2745B .2410A .2410A .2460 -.0280 .2740 420 ---- .2820B .2485A .2485A .2530 -.0285 .2815 48 421 ---- .2895B .2555A .2555A .2600 -.0285 .2885 7 422 ---- .2970B .2630A .2630A .2675 -.0285 .2960 423 ---- .3050B .2700A .2700A .2745 -.0290 .3035 424 ---- .3125B .2775A .2775A .2820 -.0290 .3110 8 425 ---- .3205B .2850A .2850A .2895 -.0290 .3185 1 194 426 ---- ---- .2925A .2925A .2970 -.0290 .3260 427 ---- ---- .3000A .3000A .3050 -.0290 .3340 428 ---- ---- .3075A .3075A .3125 -.0295 .3420 429 ---- ---- .3155A .3155A .3205 -.0290 .3495 430 ---- .3610B .3230A .3230A .3285 -.0290 .3575 25 431 ---- .3690B .3310A .3310A .3365 -.0295 .3660 432 ---- ---- .3390A .3390A .3445 -.0295 .3740 433 ---- ---- .3525A .3525A .3525 -.0295 .3820 1 434 ---- ---- .3605A .3605A .3605 -.0300 .3905 435 ---- ---- .3680A .3680A .3690 -.0295 .3985 11 436 ---- ---- .3760A .3760A .3775 -.0295 .4070 440 ---- .4465B .4040A .4040A .4115 -.0295 .4410 2 2 445 ---- ---- ---- ---- .4550 -.0300 .4850 1 450 ---- .5370B .4910A .4910A .5000 -.0295 .5295 7 455 ---- ---- ---- ---- .5455 -.0300 .5755 3 460 ---- ---- ---- ---- .5925 -.0295 .6220 4 465 ---- ---- ---- ---- .6395 -.0300 .6695 2 470 ---- .7265B .6770A .6770A .6875 -.0295 .7170 1 475 ---- ---- ---- ---- .7360 -.0295 .7655 2 480 ---- .8245B .7735A .7735A .7845 -.0295 .8140 2 485 ---- ---- ---- ---- .8330 -.0300 .8630 1 490 ---- ---- .8715A .8715A .8825 -.0295 .9120 1 495 ---- ---- ---- ---- .9315 -.0295 .9610 1 500 ---- ---- ---- ---- .9810 -.0295 1.0105 1 505 ---- ---- ---- ---- 1.0305 -.0295 1.0600 510 ---- ---- ---- ---- 1.0800 -.0295 1.1095 515 ---- ---- ---- ---- 1.1300 -.0290 1.1590 520 ---- ---- ---- ---- 1.1795 -.0295 1.2090 1 525 ---- ---- ---- ---- 1.2295 -.0295 1.2590 530 ---- ---- ---- ---- 1.2795 -.0290 1.3085 2 535 ---- ---- ---- ---- 1.3295 -.0290 1.3585 540 ---- ---- ---- ---- 1.3795 -.0290 1.4085 1 545 ---- ---- ---- ---- 1.4295 -.0290 1.4585 550 ---- ---- ---- ---- 1.4795 -.0290 1.5085 1 555 ---- ---- ---- ---- 1.5295 -.0290 1.5585 560 ---- ---- ---- ---- 1.5795 -.0290 1.6085 565 ---- ---- ---- ---- 1.6295 -.0290 1.6585 570 ---- ---- ---- ---- 1.6795 -.0290 1.7085 575 ---- ---- ---- ---- 1.7295 -.0290 1.7585 580 ---- ---- ---- ---- 1.7795 -.0290 1.8085 600 ---- ---- ---- ---- 1.9795 -.0290 2.0085 625 ---- ---- ---- ---- 2.2295 -.0290 2.2585 650 ---- ---- ---- ---- 2.4795 -.0290 2.5085 675 ---- ---- ---- ---- 2.7295 -.0290 2.7585 700 ---- ---- ---- ---- 2.9795 -.0290 3.0085 725 ---- ---- ---- ---- 3.2295 -.0290 3.2585 750 ---- ---- ---- ---- 3.4795 -.0290 3.5085 775 ---- ---- ---- ---- 3.7295 -.0290 3.7585 800 ---- ---- ---- ---- 3.9795 -.0290 4.0085 825 ---- ---- ---- ---- 4.2295 -.0290 4.2585 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 25 220 ---- ---- ---- ---- .0010 -.0005 .0015 225 ---- ---- ---- ---- .0010 -.0005 .0015 230 ---- ---- ---- ---- .0015 -.0005 .0020 235 ---- ---- ---- ---- .0015 -.0005 .0020 1 23 240 ---- ---- .0020A .0020A .0015 -.0010 .0025 245 ---- ---- ---- ---- .0020 -.0005 .0025 250 ---- ---- .0025A .0025A .0020 -.0010 .0030 255 ---- ---- ---- ---- .0020 -.0010 .0030 260 ---- ---- .0030A .0030A .0025 -.0010 .0035 65 265 ---- ---- ---- ---- .0025 -.0010 .0035 270 ---- ---- .0035A .0035A .0030 -.0010 .0040 275 ---- ---- .0040A .0040A .0035 -.0010 .0045 1 280 ---- ---- .0045A .0045A .0040 -.0010 .0050 285 ---- ---- .0050A .0050A .0045 -.0010 .0055 290 ---- ---- .0055A .0055A .0050 -.0010 .0060 295 ---- ---- .0065A .0065A .0060 -.0010 .0070 50 300 ---- ---- .0075A .0075A .0065 -.0015 .0080 2207 305 ---- ---- .0085A .0085A .0080 -.0010 .0090 310 ---- ---- .0095A .0095A .0090 -.0020 .0110 21 315 ---- ---- .0115A .0115A .0105 -.0025 .0130 19 320 ---- ---- .0130A .0130A .0125 -.0030 .0155 119 325 ---- ---- .0155A .0155A .0150 -.0035 .0185 420 330 .0180 .0180 .0180 .0180 .0180 -.0045 8 .0225 71 335 ---- ---- .0215A .0215A .0210 -.0055 .0265 36 340 ---- ---- .0260A .0260A .0255 -.0065 .0320 33 345 ---- ---- .0305A .0305A .0305 -.0075 .0380 76 350 ---- ---- .0360A .0360A .0365 -.0085 .0450 10 949 355 ---- ---- .0430A .0430A .0435 -.0100 .0535 25 360 ---- ---- .0510A .0510A .0515 -.0115 10 .0630 10 161 365 ---- ---- .0605A .0605A .0615 -.0130 .0745 20 370 ---- ---- .0715A .0715A .0725 -.0145 10 .0870 6 185 375 ---- ---- .0840A .0840A .0855 -.0160 .1015 725 378 ---- ---- .0925A .0925A .0940 -.0175 .1115 379 ---- ---- .0955A .0955A .0970 -.0175 .1145 380 ---- ---- .0980A .0980A .1005 -.0175 .1180 50 381 ---- ---- .1015A .1015A .1035 -.0180 .1215 382 ---- ---- .1045A .1045A .1070 -.0180 .1250 383 ---- ---- .1080A .1080A .1100 -.0190 .1290 384 ---- ---- .1110A .1110A .1135 -.0190 .1325 385 ---- ---- .1145A .1145A .1170 -.0195 .1365 1 100 386 ---- ---- .1180A .1180A .1205 -.0200 .1405 387 ---- ---- .1215A .1215A .1245 -.0200 .1445 388 ---- ---- .1255A .1255A .1280 -.0205 .1485 389 ---- ---- .1285A .1285A .1320 -.0210 .1530 390 ---- ---- .1330A .1330A .1360 -.0210 .1570 534 391 ---- ---- .1370A .1370A .1400 -.0215 .1615 1 1 392 .1545 .1545 .1410A .1410A .1440 -.0220 8 .1660 393 ---- ---- .1450A .1450A .1480 -.0225 .1705 394 ---- ---- .1490A .1490A .1525 -.0225 .1750 395 .1695 .1695 .1535A .1535A .1565 -.0230 17 .1795 51 396 ---- ---- .1580A .1580A .1610 -.0235 .1845 397 ---- ---- .1625A .1625A .1655 -.0240 .1895 398 ---- ---- .1670A .1670A .1705 -.0240 .1945 7 399 ---- ---- .1710A .1710A .1750 -.0245 .1995 4 400 .1940 .1940 .1760A .1760A .1800 -.0245 50 .2045 417 401 ---- ---- .1815A .1815A .1850 -.0250 .2100 402 ---- ---- .1860A .1860A .1900 -.0250 .2150 403 ---- ---- .1910A .1910A .1950 -.0255 .2205 404 ---- ---- .1965A .1965A .2000 -.0260 .2260 405 ---- ---- .2015A .2015A .2055 -.0260 .2315 58 406 ---- ---- .2070A .2070A .2105 -.0270 .2375 30 407 ---- ---- .2125A .2125A .2160 -.0270 .2430 408 ---- ---- .2180A .2180A .2220 -.0270 .2490 409 ---- ---- .2235A .2235A .2275 -.0270 .2545 10 410 ---- ---- .2290A .2290A .2335 -.0270 .2605 56 411 ---- ---- .2350A .2350A .2390 -.0275 .2665 412 ---- ---- .2410A .2410A .2450 -.0275 .2725 413 ---- ---- .2465A .2465A .2510 -.0275 .2785 414 ---- ---- .2530A .2530A .2575 -.0275 .2850 415 ---- ---- .2590A .2590A .2635 -.0275 .2910 14 416 ---- ---- .2650A .2650A .2700 -.0275 .2975 417 ---- ---- .2715A .2715A .2765 -.0275 .3040 418 ---- .3110B .2775A .2775A .2830 -.0275 .3105 419 ---- .3175B .2840A .2840A .2895 -.0275 .3170 420 ---- .3245B .2905A .2905A .2960 -.0280 .3240 62 421 ---- ---- .2975A .2975A .3025 -.0285 .3310 422 ---- ---- .3040A .3040A .3095 -.0285 .3380 423 ---- ---- .3110A .3110A .3160 -.0290 .3450 424 ---- ---- .3175A .3175A .3230 -.0290 .3520 425 ---- ---- .3245A .3245A .3300 -.0290 .3590 520 426 ---- ---- .3330A .3330A .3370 -.0295 .3665 427 ---- ---- .3400A .3400A .3440 -.0300 .3740 428 ---- ---- .3475A .3475A .3515 -.0295 .3810 429 ---- ---- .3545A .3545A .3585 -.0300 .3885 430 ---- ---- .3620A .3620A .3660 -.0300 .3960 18 435 ---- ---- .3990A .3990A .4035 -.0310 .4345 440 ---- .4745B .4380A .4380A .4425 -.0315 .4740 445 ---- ---- .4830A .4830A .4830 -.0315 .5145 8 450 ---- .5590B .5200A .5200A .5250 -.0315 .5565 455 ---- ---- .5675A .5675A .5675 -.0315 .5990 460 ---- ---- ---- ---- .6115 -.0315 .6430 465 ---- ---- ---- ---- .6565 -.0310 .6875 470 ---- .7390B .6945A .6945A .7020 -.0305 .7325 1 475 ---- ---- ---- ---- .7480 -.0305 .7785 480 ---- .8330B .7865A .7865A .7950 -.0300 .8250 3 485 ---- ---- ---- ---- .8420 -.0305 .8725 490 ---- .9285B .8805A .8805A .8900 -.0300 .9200 5 495 ---- ---- ---- ---- .9380 -.0295 .9675 1 500 ---- 1.0255B .9765A .9765A .9860 -.0300 1.0160 4 505 ---- ---- ---- ---- 1.0345 -.0300 1.0645 510 ---- ---- ---- ---- 1.0835 -.0295 1.1130 515 ---- ---- ---- ---- 1.1325 -.0295 1.1620 520 ---- ---- 1.1715A 1.1715A 1.1815 -.0295 1.2110 6 525 ---- ---- ---- ---- 1.2310 -.0295 1.2605 530 ---- ---- ---- ---- 1.2805 -.0295 1.3100 2 535 ---- ---- ---- ---- 1.3300 -.0295 1.3595 540 ---- ---- ---- ---- 1.3800 -.0290 1.4090 3 545 ---- ---- ---- ---- 1.4295 -.0295 1.4590 550 ---- ---- ---- ---- 1.4795 -.0290 1.5085 555 ---- ---- ---- ---- 1.5295 -.0290 1.5585 560 ---- ---- ---- ---- 1.5795 -.0290 1.6085 1 565 ---- ---- ---- ---- 1.6295 -.0290 1.6585 570 ---- ---- ---- ---- 1.6795 -.0290 1.7085 3 575 ---- ---- ---- ---- 1.7295 -.0290 1.7585 580 ---- ---- ---- ---- 1.7795 -.0290 1.8085 600 ---- ---- ---- ---- 1.9795 -.0290 2.0085 625 ---- ---- ---- ---- 2.2295 -.0290 2.2585 650 ---- ---- ---- ---- 2.4795 -.0290 2.5085 675 ---- ---- ---- ---- 2.7295 -.0290 2.7585 700 ---- ---- ---- ---- 2.9795 -.0290 3.0085 725 ---- ---- ---- ---- 3.2295 -.0290 3.2585 750 ---- ---- ---- ---- 3.4795 -.0290 3.5085 775 ---- ---- ---- ---- 3.7295 -.0290 3.7585 800 ---- ---- ---- ---- 3.9795 -.0290 4.0085 825 ---- ---- ---- ---- 4.2295 -.0290 4.2585 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 -.0005 .0035 250 ---- ---- ---- ---- .0035 -.0005 .0040 255 ---- ---- ---- ---- .0035 -.0010 .0045 10 260 ---- ---- ---- ---- .0040 -.0010 .0050 265 ---- ---- ---- ---- .0045 -.0010 .0055 270 ---- ---- ---- ---- .0050 -.0015 .0065 275 ---- ---- ---- ---- .0060 -.0010 .0070 4 280 ---- ---- .0075A .0075A .0065 -.0015 .0080 6 285 ---- ---- .0085A .0085A .0075 -.0015 .0090 290 ---- ---- .0095A .0095A .0085 -.0020 .0105 295 ---- ---- .0105A .0105A .0095 -.0025 .0120 6 300 ---- ---- .0120A .0120A .0115 -.0020 .0135 305 ---- ---- .0140A .0140A .0130 -.0030 .0160 310 .0155 .0155 .0155 .0155 .0155 -.0030 2 .0185 3 315 ---- ---- .0190A .0190A .0180 -.0040 .0220 18 320 ---- ---- .0220A .0220A .0215 -.0045 .0260 2 41 325 .0250 .0250 .0250 .0250 .0250 -.0055 1 .0305 330 ---- ---- .0305A .0305A .0295 -.0060 .0355 12 335 ---- ---- .0355A .0355A .0350 -.0065 .0415 25 340 ---- ---- .0415A .0415A .0410 -.0080 .0490 56 345 ---- ---- .0485A .0485A .0480 -.0090 .0570 350 ---- ---- .0565A .0565A .0560 -.0100 .0660 11 355 ---- ---- .0650A .0650A .0650 -.0115 .0765 10 360 ---- ---- .0755A .0755A .0755 -.0125 3 .0880 10 365 ---- ---- .0865A .0865A .0870 -.0145 .1015 10 370 ---- ---- .0995A .0995A .1005 -.0155 .1160 375 ---- ---- .1140A .1140A .1150 -.0170 .1320 3 380 ---- ---- .1300A .1300A .1315 -.0185 3 .1500 385 ---- ---- .1480A .1480A .1495 -.0200 .1695 39 390 ---- ---- .1675A .1675A .1695 -.0215 .1910 12 395 ---- ---- .1890A .1890A .1910 -.0230 .2140 5 400 .2265 .2265 .2125A .2345B .2150 -.0240 1 .2390 46 405 ---- ---- .2380A .2380A .2410 -.0245 .2655 9 410 ---- ---- .2650A .2650A .2690 -.0255 .2945 150 415 ---- ---- .2940A .2940A .2985 -.0260 .3245 110 420 ---- ---- .3250A .3250A .3300 -.0265 .3565 11 425 ---- ---- .3575A .3575A .3625 -.0275 .3900 430 ---- ---- .3915A .3915A .3970 -.0280 .4250 435 ---- ---- .4285A .4285A .4330 -.0285 .4615 440 ---- ---- .4660A .4660A .4700 -.0290 .4990 1 445 ---- ---- .5040A .5040A .5085 -.0295 .5380 450 ---- .5785B .5435A .5435A .5480 -.0300 .5780 455 ---- ---- .5890A .5890A .5890 -.0295 .6185 460 ---- ---- .6315A .6315A .6305 -.0300 .6605 465 ---- ---- .6730A .6730A .6735 -.0300 .7035 470 ---- .7505B .7120A .7120A .7170 -.0300 .7470 475 ---- ---- ---- ---- .7610 -.0300 .7910 480 ---- .8410B .8000A .8000A .8060 -.0300 .8360 485 ---- ---- ---- ---- .8515 -.0300 .8815 490 ---- .9340B .8910A .8910A .8980 -.0295 .9275 495 ---- ---- ---- ---- .9445 -.0295 .9740 500 ---- 1.0285B .9840A .9840A .9915 -.0295 1.0210 505 ---- ---- ---- ---- 1.0390 -.0295 1.0685 510 ---- ---- ---- ---- 1.0865 -.0295 1.1160 515 ---- ---- ---- ---- 1.1345 -.0295 1.1640 520 ---- 1.2215B 1.1745A 1.1745A 1.1830 -.0290 1.2120 525 ---- ---- ---- ---- 1.2315 -.0290 1.2605 530 ---- 1.3190B 1.2715A 1.2715A 1.2800 -.0295 1.3095 535 ---- ---- ---- ---- 1.3290 -.0295 1.3585 540 ---- ---- 1.3695A 1.3695A 1.3785 -.0290 1.4075 545 ---- ---- ---- ---- 1.4275 -.0290 1.4565 550 ---- ---- ---- ---- 1.4770 -.0290 1.5060 555 ---- ---- ---- ---- 1.5265 -.0290 1.5555 560 ---- ---- ---- ---- 1.5765 -.0285 1.6050 565 ---- ---- ---- ---- 1.6260 -.0290 1.6550 570 ---- ---- ---- ---- 1.6760 -.0285 1.7045 575 ---- ---- ---- ---- 1.7260 -.0285 1.7545 580 ---- ---- ---- ---- 1.7760 -.0285 1.8045 600 ---- ---- ---- ---- 1.9760 -.0285 2.0045 625 ---- ---- ---- ---- 2.2260 -.0285 2.2545 650 ---- ---- ---- ---- 2.4760 -.0285 2.5045 675 ---- ---- ---- ---- 2.7260 -.0285 2.7545 700 ---- ---- ---- ---- 2.9760 -.0285 3.0045 725 ---- ---- ---- ---- 3.2260 -.0285 3.2545 750 ---- ---- ---- ---- 3.4760 -.0285 3.5045 775 ---- ---- ---- ---- 3.7260 -.0285 3.7545 800 ---- ---- ---- ---- 3.9760 -.0285 4.0045 825 ---- ---- ---- ---- 4.2260 -.0285 4.2545 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 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0045 -.0010 .0055 250 ---- ---- ---- ---- .0050 -.0010 .0060 255 ---- ---- ---- ---- .0060 -.0005 .0065 260 ---- ---- ---- ---- .0065 -.0010 .0075 1000 265 ---- ---- ---- ---- .0075 -.0010 .0085 2 270 ---- ---- ---- ---- .0085 -.0010 .0095 400 275 ---- ---- .0105A .0105A .0095 -.0015 .0110 10 280 ---- ---- .0115A .0115A .0105 -.0015 .0120 3 285 ---- ---- .0130A .0130A .0120 -.0020 .0140 2 290 ---- ---- .0150A .0150A .0140 -.0020 .0160 295 ---- ---- .0170A .0170A .0160 -.0025 .0185 300 ---- ---- .0195A .0195A .0185 -.0030 .0215 420 305 ---- ---- .0225A .0225A .0215 -.0035 .0250 2 310 ---- ---- .0260A .0260A .0250 -.0040 .0290 2000 315 ---- ---- .0300A .0300A .0290 -.0050 .0340 12 320 ---- ---- .0345A .0345A .0335 -.0060 .0395 325 ---- ---- .0400A .0400A .0390 -.0065 6 .0455 15 330 ---- ---- .0460A .0460A .0450 -.0075 .0525 8 335 ---- ---- .0530A .0530A .0520 -.0080 .0600 4 340 ---- ---- .0605A .0605A .0595 -.0095 .0690 345 ---- ---- .0690A .0690A .0685 -.0100 .0785 350 ---- ---- .0785A .0785A .0780 -.0115 .0895 1315 355 ---- ---- .0890A .0890A .0890 -.0125 .1015 360 ---- ---- .1010A .1010A .1015 -.0130 .1145 8 365 ---- ---- .1140A .1140A .1145 -.0145 .1290 370 ---- ---- .1285A .1285A .1295 -.0155 .1450 20 375 ---- ---- .1445A .1445A .1460 -.0165 .1625 75 380 .1740 .1740 .1620A .1765B .1635 -.0180 10 .1815 21 385 ---- ---- .1810A .1810A .1830 -.0195 .2025 20 390 ---- ---- .2015A .2015A .2035 -.0210 .2245 125 136 395 ---- ---- .2240A .2240A .2265 -.0220 .2485 13 400 ---- ---- .2475A .2475A .2505 -.0235 .2740 1 85 405 ---- ---- .2730A .2730A .2765 -.0245 .3010 66 66 410 ---- ---- .3000A .3000A .3040 -.0255 .3295 250 415 ---- ---- .3290A .3290A .3335 -.0260 .3595 2 420 ---- ---- .3595A .3595A .3640 -.0265 .3905 9 425 ---- ---- .3910A .3910A .3960 -.0275 .4235 34 430 ---- ---- .4240A .4240A .4295 -.0280 .4575 435 ---- ---- .4590A .4590A .4645 -.0280 .4925 8 440 ---- ---- .4975A .4975A .5005 -.0285 .5290 10 445 ---- ---- .5345A .5345A .5380 -.0285 .5665 450 ---- ---- .5725A .5725A .5760 -.0290 .6050 455 ---- ---- .6120A .6120A .6155 -.0290 .6445 460 ---- ---- .6520A .6520A .6560 -.0290 .6850 465 ---- ---- .6970A .6970A .6970 -.0290 .7260 470 ---- .7705B .7350A .7350A .7390 -.0290 .7680 475 ---- ---- .7905A .7905A .7820 -.0290 .8110 480 ---- .8580B .8205A .8205A .8250 -.0295 .8545 2 485 ---- ---- .8795A .8795A .8690 -.0295 .8985 490 ---- .9480B .9085A .9085A .9140 -.0290 .9430 495 ---- ---- ---- ---- .9590 -.0290 .9880 500 ---- 1.0395B .9985A .9985A 1.0045 -.0290 1.0335 505 ---- ---- ---- ---- 1.0505 -.0290 1.0795 510 ---- ---- ---- ---- 1.0970 -.0290 1.1260 515 ---- ---- ---- ---- 1.1440 -.0290 1.1730 520 ---- 1.2280B 1.1840A 1.1840A 1.1910 -.0290 1.2200 525 ---- ---- ---- ---- 1.2385 -.0290 1.2675 530 ---- 1.3240B 1.2790A 1.2790A 1.2865 -.0290 1.3155 535 ---- ---- ---- ---- 1.3345 -.0290 1.3635 540 ---- 1.4210B 1.3750A 1.3750A 1.3830 -.0285 1.4115 545 ---- ---- ---- ---- 1.4315 -.0285 1.4600 550 ---- 1.5190B 1.4720A 1.4720A 1.4800 -.0290 1.5090 555 ---- ---- ---- ---- 1.5290 -.0290 1.5580 560 ---- 1.6115B 1.5700A 1.5700A 1.5785 -.0285 1.6070 565 ---- ---- ---- ---- 1.6275 -.0290 1.6565 570 ---- ---- 1.6850A 1.6850A 1.6770 -.0285 1.7055 575 ---- ---- ---- ---- 1.7265 -.0290 1.7555 580 ---- ---- ---- ---- 1.7765 -.0285 1.8050 600 ---- ---- ---- ---- 1.9760 -.0285 2.0045 625 ---- ---- ---- ---- 2.2260 -.0285 2.2545 650 ---- ---- ---- ---- 2.4760 -.0285 2.5045 675 ---- ---- ---- ---- 2.7260 -.0285 2.7545 700 ---- ---- ---- ---- 2.9760 -.0285 3.0045 725 ---- ---- ---- ---- 3.2260 -.0285 3.2545 750 ---- ---- ---- ---- 3.4760 -.0285 3.5045 775 ---- ---- ---- ---- 3.7260 -.0285 3.7545 800 ---- ---- ---- ---- 3.9760 -.0285 4.0045 825 ---- ---- ---- ---- 4.2260 -.0285 4.2545 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 UNCH .0035 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0045 UNCH .0045 235 ---- ---- ---- ---- .0050 UNCH .0050 240 ---- ---- ---- ---- .0060 +.0005 .0055 245 ---- ---- ---- ---- .0065 UNCH .0065 250 ---- ---- ---- ---- .0075 UNCH .0075 255 ---- ---- ---- ---- .0085 UNCH .0085 260 ---- ---- ---- ---- .0095 -.0005 .0100 265 ---- ---- ---- ---- .0110 -.0005 .0115 1 270 ---- ---- ---- ---- .0120 -.0010 .0130 275 ---- ---- ---- ---- .0140 -.0010 .0150 280 ---- ---- .0170A .0170A .0155 -.0020 .0175 285 ---- ---- .0190A .0190A .0175 -.0025 .0200 290 ---- ---- .0215A .0215A .0200 -.0030 .0230 2 295 ---- ---- .0245A .0245A .0230 -.0035 .0265 300 ---- ---- .0275A .0275A .0265 -.0040 .0305 1 305 ---- ---- .0315A .0315A .0305 -.0045 .0350 310 ---- ---- .0360A .0360A .0350 -.0050 .0400 2 315 ---- ---- .0410A .0410A .0400 -.0055 .0455 16 320 ---- ---- .0470A .0470A .0455 -.0065 .0520 5 325 ---- ---- .0530A .0530A .0520 -.0070 .0590 54 330 ---- ---- .0600A .0600A .0595 -.0075 .0670 1 335 ---- ---- .0680A .0680A .0675 -.0085 .0760 340 ---- ---- .0765A .0765A .0765 -.0090 .0855 312 345 ---- ---- .0860A .0860A .0865 -.0100 .0965 350 ---- ---- .0970A .0970A .0975 -.0110 .1085 200 355 ---- ---- .1090A .1090A .1095 -.0120 .1215 360 ---- ---- .1220A .1220A .1230 -.0130 .1360 365 ---- ---- .1360A .1360A .1375 -.0140 .1515 370 ---- ---- .1520A .1520A .1530 -.0155 .1685 375 ---- ---- .1690A .1690A .1705 -.0160 .1865 380 ---- ---- .1870A .1870A .1890 -.0175 .2065 385 ---- ---- .2070A .2070A .2090 -.0185 .2275 390 ---- ---- .2280A .2280A .2305 -.0200 .2505 10 395 ---- ---- .2510A .2510A .2535 -.0210 .2745 400 ---- ---- .2750A .2750A .2780 -.0215 .2995 20 405 ---- ---- .3005A .3005A .3040 -.0225 .3265 4 410 ---- ---- .3280A .3280A .3315 -.0230 .3545 4 415 ---- ---- .3565A .3565A .3610 -.0230 .3840 420 ---- ---- .3865A .3865A .3910 -.0240 .4150 425 ---- ---- .4175A .4175A .4230 -.0240 .4470 4 430 ---- ---- .4500A .4500A .4555 -.0250 .4805 435 ---- ---- .4840A .4840A .4895 -.0260 .5155 440 ---- ---- .5190A .5190A .5250 -.0260 .5510 445 ---- ---- .5595A .5595A .5610 -.0270 .5880 8 450 ---- ---- .5970A .5970A .5985 -.0275 .6260 455 ---- ---- .6350A .6350A .6370 -.0275 .6645 460 ---- ---- .6745A .6745A .6760 -.0285 .7045 465 ---- ---- .7145A .7145A .7160 -.0285 .7445 470 ---- ---- .7550A .7550A .7570 -.0290 .7860 475 ---- ---- ---- ---- .7990 -.0290 .8280 480 ---- .8710B .8390A .8390A .8415 -.0290 .8705 485 ---- ---- ---- ---- .8845 -.0290 .9135 490 ---- .9590B .9255A .9255A .9280 -.0295 .9575 495 ---- ---- ---- ---- .9720 -.0295 1.0015 500 ---- 1.0490B 1.0135A 1.0135A 1.0170 -.0290 1.0460 505 ---- ---- ---- ---- 1.0620 -.0295 1.0915 510 ---- ---- ---- ---- 1.1080 -.0290 1.1370 515 ---- ---- ---- ---- 1.1540 -.0285 1.1825 520 ---- 1.2335B 1.1950A 1.1950A 1.2000 -.0290 1.2290 525 ---- ---- ---- ---- 1.2470 -.0285 1.2755 530 ---- 1.3280B 1.2880A 1.2880A 1.2940 -.0285 1.3225 535 ---- ---- ---- ---- 1.3415 -.0285 1.3700 540 ---- 1.4235B 1.3825A 1.3825A 1.3890 -.0285 1.4175 545 ---- ---- ---- ---- 1.4370 -.0280 1.4650 550 ---- 1.5200B 1.4780A 1.4780A 1.4850 -.0280 1.5130 1 555 ---- ---- ---- ---- 1.5330 -.0285 1.5615 560 ---- 1.6175B 1.5745A 1.5745A 1.5815 -.0285 1.6100 565 ---- ---- ---- ---- 1.6305 -.0280 1.6585 570 ---- 1.7155B 1.6715A 1.6715A 1.6790 -.0285 1.7075 575 ---- ---- ---- ---- 1.7280 -.0285 1.7565 580 ---- ---- 1.7695A 1.7695A 1.7775 -.0280 1.8055 600 ---- ---- ---- ---- 1.9755 -.0280 2.0035 625 ---- ---- ---- ---- 2.2250 -.0280 2.2530 650 ---- ---- ---- ---- 2.4750 -.0280 2.5030 675 ---- ---- ---- ---- 2.7250 -.0280 2.7530 700 ---- ---- ---- ---- 2.9750 -.0280 3.0030 725 ---- ---- ---- ---- 3.2250 -.0280 3.2530 750 ---- ---- ---- ---- 3.4750 -.0280 3.5030 775 ---- ---- ---- ---- 3.7250 -.0280 3.7530 800 ---- ---- ---- ---- 3.9750 -.0280 4.0030 825 ---- ---- ---- ---- 4.2250 -.0280 4.2530 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 UNCH .0025 220 ---- ---- ---- ---- .0045 UNCH .0045 225 ---- ---- ---- ---- .0055 UNCH .0055 230 ---- ---- ---- ---- .0060 UNCH .0060 235 ---- ---- ---- ---- .0070 UNCH .0070 240 ---- ---- ---- ---- .0080 UNCH .0080 245 ---- ---- ---- ---- .0090 -.0005 .0095 250 ---- ---- ---- ---- .0100 -.0010 .0110 255 ---- ---- ---- ---- .0110 -.0015 .0125 260 ---- ---- ---- ---- .0125 -.0015 .0140 265 ---- ---- ---- ---- .0140 -.0020 .0160 270 ---- ---- ---- ---- .0160 -.0020 .0180 275 ---- ---- ---- ---- .0180 -.0025 .0205 280 ---- ---- ---- ---- .0205 -.0030 .0235 285 ---- ---- .0260A .0260A .0230 -.0040 .0270 290 ---- ---- .0295A .0295A .0260 -.0045 .0305 295 ---- ---- .0330A .0330A .0300 -.0050 .0350 300 ---- ---- .0370A .0370A .0340 -.0060 .0400 305 ---- ---- .0420A .0420A .0390 -.0065 .0455 310 ---- ---- .0470A .0470A .0445 -.0070 .0515 8 315 ---- ---- .0530A .0530A .0510 -.0075 .0585 320 ---- ---- .0595A .0595A .0580 -.0080 .0660 325 ---- ---- .0670A .0670A .0655 -.0090 .0745 51 330 ---- ---- .0755A .0755A .0745 -.0095 .0840 5 335 ---- ---- .0845A .0845A .0835 -.0105 .0940 340 ---- ---- .0945A .0945A .0940 -.0110 .1050 345 ---- ---- .1055A .1055A .1050 -.0125 .1175 350 ---- ---- .1175A .1175A .1175 -.0130 .1305 20 22 355 ---- ---- .1305A .1305A .1305 -.0140 .1445 360 ---- ---- .1445A .1445A .1450 -.0150 .1600 365 ---- ---- .1625A .1625A .1605 -.0155 .1760 370 ---- ---- .1790A .1790A .1770 -.0170 .1940 375 ---- ---- .1970A .1970A .1950 -.0175 .2125 380 ---- ---- .2160A .2160A .2140 -.0190 .2330 385 ---- ---- .2360A .2360A .2345 -.0200 .2545 390 ---- ---- .2580A .2580A .2565 -.0205 .2770 395 ---- ---- .2810A .2810A .2795 -.0215 .3010 400 .3035 .3035 .3035 .3035 .3045 -.0220 3 .3265 10 11 405 ---- ---- .3310A .3310A .3310 -.0225 .3535 15 410 ---- ---- .3580A .3580A .3585 -.0230 .3815 415 ---- ---- .3865A .3865A .3875 -.0235 .4110 40 420 ---- ---- .4165A .4165A .4180 -.0235 .4415 425 ---- ---- .4475A .4475A .4495 -.0240 .4735 430 ---- ---- .4795A .4795A .4820 -.0245 .5065 435 ---- ---- .5135A .5135A .5155 -.0250 .5405 440 ---- ---- .5480A .5480A .5500 -.0255 .5755 10 445 ---- ---- .5830A .5830A .5855 -.0265 .6120 450 ---- ---- .6215A .6215A .6220 -.0270 .6490 455 ---- ---- .6590A .6590A .6595 -.0275 .6870 460 ---- ---- .6970A .6970A .6980 -.0275 .7255 465 ---- ---- .7365A .7365A .7375 -.0275 .7650 470 ---- ---- .7765A .7765A .7775 -.0275 .8050 475 ---- ---- .8170A .8170A .8185 -.0275 .8460 480 ---- ---- .8585A .8585A .8600 -.0275 .8875 485 ---- ---- ---- ---- .9020 -.0280 .9300 490 ---- .9735B .9430A .9430A .9445 -.0280 .9725 495 ---- ---- ---- ---- .9880 -.0280 1.0160 500 ---- 1.0615B 1.0300A 1.0300A 1.0315 -.0280 1.0595 505 ---- ---- ---- ---- 1.0760 -.0280 1.1040 510 ---- ---- ---- ---- 1.1205 -.0280 1.1485 515 ---- ---- ---- ---- 1.1655 -.0285 1.1940 520 ---- 1.2430B 1.2080A 1.2080A 1.2110 -.0285 1.2395 525 ---- ---- ---- ---- 1.2570 -.0280 1.2850 530 ---- 1.3360B 1.2995A 1.2995A 1.3030 -.0285 1.3315 535 ---- ---- ---- ---- 1.3495 -.0285 1.3780 540 ---- 1.4300B 1.3925A 1.3925A 1.3965 -.0285 1.4250 545 ---- ---- ---- ---- 1.4435 -.0285 1.4720 550 ---- 1.5250B 1.4865A 1.4865A 1.4910 -.0285 1.5195 555 ---- ---- ---- ---- 1.5385 -.0285 1.5670 560 ---- 1.6210B 1.5815A 1.5815A 1.5865 -.0285 1.6150 565 ---- ---- ---- ---- 1.6345 -.0285 1.6630 570 ---- 1.7180B 1.6775A 1.6775A 1.6825 -.0290 1.7115 575 ---- ---- ---- ---- 1.7310 -.0290 1.7600 580 ---- 1.8155B 1.7745A 1.7745A 1.7800 -.0285 1.8085 600 ---- ---- 1.9700A 1.9700A 1.9765 -.0280 2.0045 625 ---- ---- ---- ---- 2.2250 -.0280 2.2530 650 ---- ---- ---- ---- 2.4750 -.0280 2.5030 675 ---- ---- ---- ---- 2.7250 -.0280 2.7530 700 ---- ---- ---- ---- 2.9750 -.0280 3.0030 725 ---- ---- ---- ---- 3.2250 -.0280 3.2530 750 ---- ---- ---- ---- 3.4750 -.0280 3.5030 775 ---- ---- ---- ---- 3.7250 -.0280 3.7530 800 ---- ---- ---- ---- 3.9750 -.0280 4.0030 825 ---- ---- ---- ---- 4.2250 -.0280 4.2530 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 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0055 -.0005 .0060 225 ---- ---- ---- ---- .0065 -.0005 .0070 230 ---- ---- ---- ---- .0075 -.0005 .0080 235 ---- ---- ---- ---- .0085 -.0010 .0095 240 ---- ---- ---- ---- .0100 -.0005 .0105 245 ---- ---- ---- ---- .0110 -.0015 .0125 250 ---- ---- ---- ---- .0125 -.0015 .0140 60 255 ---- ---- ---- ---- .0145 -.0015 .0160 260 ---- ---- ---- ---- .0160 -.0025 .0185 265 ---- ---- ---- ---- .0185 -.0025 .0210 270 ---- ---- ---- ---- .0205 -.0035 .0240 275 ---- ---- ---- ---- .0235 -.0035 .0270 280 ---- ---- .0300A .0300A .0265 -.0045 .0310 285 ---- ---- .0340A .0340A .0295 -.0055 .0350 1 290 ---- ---- .0380A .0380A .0335 -.0065 .0400 5 295 ---- ---- .0425A .0425A .0380 -.0070 .0450 4 300 ---- ---- .0460A .0460A .0430 -.0080 .0510 85 305 ---- ---- .0515A .0515A .0490 -.0085 .0575 4 310 ---- ---- .0575A .0575A .0555 -.0090 .0645 3 315 ---- ---- .0645A .0645A .0625 -.0095 .0720 4 320 ---- ---- .0720A .0720A .0705 -.0105 .0810 1 325 ---- ---- .0800A .0800A .0790 -.0110 .0900 51 330 ---- ---- .0895A .0895A .0885 -.0120 .1005 1 335 ---- ---- .0995A .0995A .0990 -.0125 .1115 1 340 ---- ---- .1100A .1100A .1100 -.0135 .1235 10 345 ---- ---- .1220A .1220A .1220 -.0145 .1365 350 .1350 .1350 .1320 .1325B .1350 -.0150 12 .1500 185 355 ---- ---- .1490A .1490A .1495 -.0155 .1650 360 ---- ---- .1640A .1640A .1645 -.0170 .1815 12 365 ---- ---- .1825A .1825A .1805 -.0180 .1985 370 ---- ---- .1995A .1995A .1980 -.0190 .2170 4 375 ---- ---- .2180A .2180A .2165 -.0200 .2365 2 380 ---- ---- .2375A .2375A .2360 -.0210 .2570 385 ---- ---- .2585A .2585A .2570 -.0220 .2790 390 ---- ---- .2805A .2805A .2795 -.0230 .3025 395 ---- ---- .3040A .3040A .3030 -.0235 .3265 400 ---- ---- .3285A .3285A .3280 -.0240 .3520 405 ---- ---- .3545A .3545A .3545 -.0245 .3790 20 410 ---- ---- .3815A .3815A .3820 -.0250 .4070 51 415 ---- ---- .4100A .4100A .4110 -.0250 .4360 420 ---- ---- .4395A .4395A .4410 -.0255 .4665 1 425 ---- ---- .4700A .4700A .4720 -.0260 .4980 430 ---- ---- .5020A .5020A .5045 -.0260 .5305 435 ---- ---- .5350A .5350A .5375 -.0270 .5645 440 ---- ---- .5735A .5735A .5720 -.0270 .5990 445 ---- ---- .6085A .6085A .6070 -.0275 .6345 450 ---- ---- .6445A .6445A .6435 -.0275 .6710 455 ---- ---- .6815A .6815A .6805 -.0280 .7085 460 ---- ---- .7195A .7195A .7180 -.0285 .7465 465 ---- ---- .7580A .7580A .7565 -.0290 .7855 470 ---- ---- .7970A .7970A .7960 -.0290 .8250 475 ---- ---- .8370A .8370A .8360 -.0290 .8650 480 ---- ---- .8780A .8780A .8765 -.0295 .9060 2 485 ---- ---- .9205A .9205A .9180 -.0295 .9475 490 ---- ---- .9610A .9610A .9595 -.0300 .9895 495 ---- ---- ---- ---- 1.0025 -.0295 1.0320 500 ---- ---- 1.0465A 1.0465A 1.0455 -.0295 1.0750 505 ---- ---- ---- ---- 1.0890 -.0295 1.1185 510 ---- ---- ---- ---- 1.1330 -.0295 1.1625 515 ---- ---- ---- ---- 1.1780 -.0290 1.2070 520 ---- 1.2535B 1.2225A 1.2225A 1.2225 -.0295 1.2520 525 ---- ---- ---- ---- 1.2680 -.0290 1.2970 530 ---- 1.3450B 1.3125A 1.3125A 1.3135 -.0295 1.3430 535 ---- ---- ---- ---- 1.3595 -.0290 1.3885 540 ---- 1.4380B 1.4040A 1.4040A 1.4060 -.0290 1.4350 545 ---- ---- ---- ---- 1.4525 -.0290 1.4815 550 ---- 1.5315B 1.4970A 1.4970A 1.4990 -.0290 1.5280 555 ---- ---- ---- ---- 1.5460 -.0290 1.5750 560 ---- 1.6265B 1.5905A 1.5905A 1.5935 -.0290 1.6225 565 ---- ---- ---- ---- 1.6410 -.0290 1.6700 570 ---- 1.7225B 1.6855A 1.6855A 1.6885 -.0290 1.7175 575 ---- ---- ---- ---- 1.7365 -.0290 1.7655 580 ---- 1.8190B 1.7810A 1.7810A 1.7845 -.0290 1.8135 600 ---- 2.0140B 1.9745A 1.9745A 1.9790 -.0290 2.0080 2 625 ---- ---- ---- ---- 2.2255 -.0285 2.2540 650 ---- ---- ---- ---- 2.4750 -.0280 2.5030 675 ---- ---- ---- ---- 2.7250 -.0280 2.7530 700 ---- ---- ---- ---- 2.9750 -.0280 3.0030 725 ---- ---- ---- ---- 3.2250 -.0280 3.2530 750 ---- ---- ---- ---- 3.4750 -.0280 3.5030 775 ---- ---- ---- ---- 3.7250 -.0280 3.7530 800 ---- ---- ---- ---- 3.9750 -.0280 4.0030 2 825 ---- ---- ---- ---- 4.2250 -.0280 4.2530 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 ---- ---- ---- ---- .0010 +.0005 .0005 220 ---- ---- ---- ---- .0030 +.0010 .0020 225 ---- ---- ---- ---- .0040 +.0015 .0025 230 ---- ---- ---- ---- .0050 +.0015 .0035 235 ---- ---- ---- ---- .0060 +.0015 .0045 240 ---- ---- ---- ---- .0070 +.0015 .0055 245 ---- ---- ---- ---- .0090 +.0025 .0065 250 ---- ---- ---- ---- .0105 +.0020 .0085 1 255 ---- ---- ---- ---- .0125 +.0025 .0100 260 ---- ---- ---- ---- .0150 +.0025 .0125 265 ---- ---- ---- ---- .0180 +.0030 .0150 270 ---- ---- ---- ---- .0210 +.0030 .0180 275 ---- ---- ---- ---- .0245 +.0030 .0215 280 ---- ---- ---- ---- .0285 +.0035 .0250 285 ---- ---- ---- ---- .0330 +.0035 .0295 290 ---- ---- ---- ---- .0380 +.0035 .0345 295 ---- ---- ---- ---- .0435 +.0030 .0405 300 ---- ---- ---- ---- .0495 +.0030 .0465 305 ---- ---- ---- ---- .0560 +.0025 .0535 310 ---- ---- ---- ---- .0635 +.0020 .0615 315 ---- ---- ---- ---- .0720 +.0020 .0700 320 ---- ---- ---- ---- .0805 +.0010 .0795 325 ---- ---- ---- ---- .0905 +.0005 .0900 330 ---- ---- ---- ---- .1005 -.0005 .1010 1 335 ---- ---- ---- ---- .1120 -.0010 .1130 340 ---- ---- ---- ---- .1240 -.0025 .1265 345 ---- ---- ---- ---- .1370 -.0035 .1405 350 ---- ---- ---- ---- .1510 -.0050 .1560 355 ---- ---- ---- ---- .1660 -.0065 .1725 360 ---- ---- ---- ---- .1820 -.0080 .1900 365 ---- ---- ---- ---- .1985 -.0100 .2085 370 ---- ---- ---- ---- .2165 -.0115 .2280 375 ---- ---- ---- ---- .2355 -.0135 .2490 380 ---- ---- ---- ---- .2555 -.0155 .2710 385 ---- ---- ---- ---- .2765 -.0175 .2940 390 ---- ---- ---- ---- .2990 -.0190 .3180 395 ---- ---- ---- ---- .3225 -.0205 .3430 400 ---- ---- ---- ---- .3475 -.0220 .3695 405 ---- ---- ---- ---- .3735 -.0230 .3965 410 ---- ---- ---- ---- .4005 -.0245 .4250 415 ---- ---- ---- ---- .4290 -.0255 .4545 420 ---- ---- ---- ---- .4585 -.0265 .4850 425 ---- ---- ---- ---- .4890 -.0270 .5160 430 ---- ---- ---- ---- .5205 -.0280 .5485 435 ---- ---- ---- ---- .5535 -.0280 .5815 440 ---- ---- ---- ---- .5870 -.0285 .6155 445 ---- ---- ---- ---- .6220 -.0285 .6505 450 ---- ---- ---- ---- .6575 -.0285 .6860 455 ---- ---- ---- ---- .6940 -.0285 .7225 460 ---- ---- ---- ---- .7310 -.0290 .7600 465 ---- ---- ---- ---- .7690 -.0290 .7980 470 ---- ---- ---- ---- .8080 -.0285 .8365 475 ---- ---- ---- ---- .8475 -.0280 .8755 480 ---- ---- ---- ---- .8875 -.0280 .9155 485 ---- ---- ---- ---- .9280 -.0280 .9560 490 ---- ---- ---- ---- .9695 -.0280 .9975 495 ---- ---- ---- ---- 1.0110 -.0280 1.0390 500 ---- ---- ---- ---- 1.0535 -.0275 1.0810 505 ---- ---- ---- ---- 1.0965 -.0270 1.1235 510 ---- ---- ---- ---- 1.1395 -.0275 1.1670 515 ---- ---- ---- ---- 1.1835 -.0270 1.2105 520 ---- ---- ---- ---- 1.2275 -.0270 1.2545 525 ---- ---- ---- ---- 1.2720 -.0270 1.2990 530 ---- ---- ---- ---- 1.3170 -.0270 1.3440 535 ---- ---- ---- ---- 1.3625 -.0265 1.3890 540 ---- ---- ---- ---- 1.4080 -.0265 1.4345 545 ---- ---- ---- ---- 1.4540 -.0265 1.4805 550 ---- ---- ---- ---- 1.5005 -.0265 1.5270 555 ---- ---- ---- ---- 1.5470 -.0265 1.5735 560 ---- ---- ---- ---- 1.5940 -.0265 1.6205 565 ---- ---- ---- ---- 1.6410 -.0265 1.6675 570 ---- ---- ---- ---- 1.6885 -.0265 1.7150 575 ---- ---- ---- ---- 1.7360 -.0270 1.7630 600 ---- ---- ---- ---- 1.9780 -.0275 2.0055 625 ---- ---- ---- ---- 2.2255 -.0280 2.2535 650 ---- ---- ---- ---- 2.4755 -.0280 2.5035 675 ---- ---- ---- ---- 2.7255 -.0280 2.7535 700 ---- ---- ---- ---- 2.9755 -.0280 3.0035 725 ---- ---- ---- ---- 3.2255 -.0280 3.2535 750 ---- ---- ---- ---- 3.4755 -.0280 3.5035 775 ---- ---- ---- ---- 3.7255 -.0280 3.7535 800 ---- ---- ---- ---- 3.9755 -.0280 4.0035 825 ---- ---- ---- ---- 4.2255 -.0280 4.2535 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 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0040 +.0015 .0025 225 ---- ---- ---- ---- .0050 +.0020 .0030 230 ---- ---- ---- ---- .0060 +.0020 .0040 235 ---- ---- ---- ---- .0070 +.0020 .0050 240 ---- ---- ---- ---- .0090 +.0025 .0065 245 ---- ---- ---- ---- .0105 +.0025 .0080 250 ---- ---- ---- ---- .0125 +.0025 .0100 255 ---- ---- ---- ---- .0150 +.0025 .0125 260 ---- ---- ---- ---- .0180 +.0030 .0150 265 ---- ---- ---- ---- .0210 +.0030 .0180 270 ---- ---- ---- ---- .0245 +.0030 .0215 275 ---- ---- ---- ---- .0285 +.0030 .0255 280 ---- ---- ---- ---- .0330 +.0030 .0300 285 ---- ---- ---- ---- .0385 +.0035 .0350 290 ---- ---- ---- ---- .0440 +.0030 .0410 295 ---- ---- ---- ---- .0500 +.0025 .0475 300 ---- ---- ---- ---- .0570 +.0025 .0545 305 ---- ---- ---- ---- .0645 +.0020 .0625 310 ---- ---- ---- ---- .0725 +.0015 .0710 315 ---- ---- ---- ---- .0815 +.0010 .0805 320 ---- ---- ---- ---- .0910 UNCH .0910 325 ---- ---- ---- ---- .1015 -.0010 .1025 330 ---- ---- ---- ---- .1130 -.0015 .1145 335 ---- ---- ---- ---- .1250 -.0025 .1275 340 ---- ---- ---- ---- .1380 -.0035 .1415 345 ---- ---- ---- ---- .1520 -.0045 .1565 350 ---- ---- ---- ---- .1665 -.0060 .1725 355 ---- ---- ---- ---- .1825 -.0070 .1895 360 ---- ---- ---- ---- .1990 -.0090 .2080 365 ---- ---- ---- ---- .2165 -.0105 .2270 370 ---- ---- ---- ---- .2355 -.0115 .2470 375 ---- ---- ---- ---- .2550 -.0130 .2680 380 ---- ---- ---- ---- .2755 -.0150 .2905 385 ---- ---- ---- ---- .2975 -.0160 .3135 390 ---- ---- ---- ---- .3200 -.0180 .3380 395 ---- ---- ---- ---- .3440 -.0190 .3630 400 ---- ---- ---- ---- .3690 -.0205 .3895 405 ---- ---- ---- ---- .3950 -.0215 .4165 410 ---- ---- ---- ---- .4225 -.0220 .4445 415 ---- ---- ---- ---- .4510 -.0230 .4740 420 ---- ---- ---- ---- .4800 -.0240 .5040 425 ---- ---- ---- ---- .5105 -.0245 .5350 430 ---- ---- ---- ---- .5420 -.0250 .5670 435 ---- ---- ---- ---- .5740 -.0260 .6000 440 ---- ---- ---- ---- .6075 -.0260 .6335 445 ---- ---- ---- ---- .6415 -.0265 .6680 450 ---- ---- ---- ---- .6765 -.0265 .7030 455 ---- ---- ---- ---- .7125 -.0265 .7390 460 ---- ---- ---- ---- .7490 -.0270 .7760 465 ---- ---- ---- ---- .7865 -.0265 .8130 470 ---- ---- ---- ---- .8245 -.0265 .8510 475 ---- ---- ---- ---- .8635 -.0265 .8900 480 ---- ---- ---- ---- .9025 -.0270 .9295 485 ---- ---- ---- ---- .9425 -.0265 .9690 490 ---- ---- ---- ---- .9835 -.0260 1.0095 495 ---- ---- ---- ---- 1.0245 -.0260 1.0505 500 ---- ---- ---- ---- 1.0660 -.0265 1.0925 505 ---- ---- ---- ---- 1.1080 -.0265 1.1345 510 ---- ---- ---- ---- 1.1510 -.0260 1.1770 515 ---- ---- ---- ---- 1.1940 -.0260 1.2200 520 ---- ---- ---- ---- 1.2375 -.0260 1.2635 525 ---- ---- ---- ---- 1.2815 -.0255 1.3070 530 ---- ---- ---- ---- 1.3255 -.0260 1.3515 535 ---- ---- ---- ---- 1.3705 -.0255 1.3960 540 ---- ---- ---- ---- 1.4155 -.0255 1.4410 545 ---- ---- ---- ---- 1.4610 -.0255 1.4865 550 ---- ---- ---- ---- 1.5065 -.0260 1.5325 555 ---- ---- ---- ---- 1.5530 -.0255 1.5785 560 ---- ---- ---- ---- 1.5990 -.0260 1.6250 565 ---- ---- ---- ---- 1.6460 -.0255 1.6715 570 ---- ---- ---- ---- 1.6930 -.0255 1.7185 575 ---- ---- ---- ---- 1.7400 -.0260 1.7660 600 ---- ---- ---- ---- 1.9800 -.0265 2.0065 625 ---- ---- ---- ---- 2.2260 -.0275 2.2535 650 ---- ---- ---- ---- 2.4755 -.0280 2.5035 675 ---- ---- ---- ---- 2.7255 -.0280 2.7535 700 ---- ---- ---- ---- 2.9755 -.0280 3.0035 725 ---- ---- ---- ---- 3.2255 -.0280 3.2535 750 ---- ---- ---- ---- 3.4755 -.0280 3.5035 775 ---- ---- ---- ---- 3.7255 -.0280 3.7535 800 ---- ---- ---- ---- 3.9755 -.0280 4.0035 825 ---- ---- ---- ---- 4.2255 -.0280 4.2535 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 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0055 +.0015 .0040 225 ---- ---- ---- ---- .0065 +.0015 .0050 230 ---- ---- ---- ---- .0080 +.0020 .0060 235 ---- ---- ---- ---- .0095 +.0020 .0075 240 ---- ---- ---- ---- .0115 +.0025 .0090 245 ---- ---- ---- ---- .0140 +.0025 .0115 250 ---- ---- ---- ---- .0165 +.0030 .0135 255 ---- ---- ---- ---- .0195 +.0030 .0165 260 ---- ---- ---- ---- .0225 +.0030 .0195 265 ---- ---- ---- ---- .0265 +.0035 .0230 270 ---- ---- ---- ---- .0305 +.0030 .0275 275 ---- ---- ---- ---- .0355 +.0035 .0320 280 ---- ---- ---- ---- .0405 +.0035 .0370 285 ---- ---- ---- ---- .0460 +.0030 .0430 290 ---- ---- ---- ---- .0525 +.0030 .0495 295 ---- ---- ---- ---- .0595 +.0025 .0570 300 ---- ---- ---- ---- .0670 +.0025 .0645 305 ---- ---- ---- ---- .0755 +.0020 .0735 310 ---- ---- ---- ---- .0840 +.0010 .0830 315 ---- ---- ---- ---- .0940 +.0010 .0930 320 ---- ---- ---- ---- .1045 +.0005 .1040 325 ---- ---- ---- ---- .1155 -.0005 .1160 330 ---- ---- ---- ---- .1275 -.0015 .1290 335 ---- ---- ---- ---- .1405 -.0025 .1430 340 ---- ---- ---- ---- .1540 -.0035 .1575 345 ---- ---- ---- ---- .1690 -.0040 .1730 350 ---- ---- ---- ---- .1845 -.0055 .1900 355 ---- ---- ---- ---- .2005 -.0070 .2075 360 ---- ---- ---- ---- .2180 -.0080 .2260 365 ---- ---- ---- ---- .2360 -.0095 .2455 370 ---- ---- ---- ---- .2555 -.0105 .2660 375 ---- ---- ---- ---- .2755 -.0125 .2880 380 ---- ---- ---- ---- .2965 -.0140 .3105 385 ---- ---- ---- ---- .3185 -.0155 .3340 390 ---- ---- ---- ---- .3420 -.0165 .3585 395 ---- ---- ---- ---- .3660 -.0180 .3840 400 ---- ---- ---- ---- .3910 -.0190 .4100 405 ---- ---- ---- ---- .4175 -.0200 .4375 410 ---- ---- ---- ---- .4450 -.0210 .4660 415 ---- ---- ---- ---- .4730 -.0220 .4950 420 ---- ---- ---- ---- .5025 -.0225 .5250 425 ---- ---- ---- ---- .5325 -.0235 .5560 430 ---- ---- ---- ---- .5640 -.0235 .5875 435 ---- ---- ---- ---- .5960 -.0245 .6205 440 ---- ---- ---- ---- .6290 -.0245 .6535 445 ---- ---- ---- ---- .6625 -.0255 .6880 450 ---- ---- ---- ---- .6970 -.0255 .7225 455 ---- ---- ---- ---- .7325 -.0260 .7585 460 ---- ---- ---- ---- .7690 -.0255 .7945 465 ---- ---- ---- ---- .8055 -.0260 .8315 470 ---- ---- ---- ---- .8430 -.0265 .8695 475 ---- ---- ---- ---- .8815 -.0260 .9075 480 ---- ---- ---- ---- .9205 -.0260 .9465 485 ---- ---- ---- ---- .9595 -.0265 .9860 490 ---- ---- ---- ---- .9995 -.0265 1.0260 495 ---- ---- ---- ---- 1.0405 -.0260 1.0665 500 ---- ---- ---- ---- 1.0815 -.0260 1.1075 505 ---- ---- ---- ---- 1.1230 -.0260 1.1490 510 ---- ---- ---- ---- 1.1650 -.0260 1.1910 515 ---- ---- ---- ---- 1.2075 -.0260 1.2335 520 ---- ---- ---- ---- 1.2505 -.0260 1.2765 525 ---- ---- ---- ---- 1.2935 -.0265 1.3200 530 ---- ---- ---- ---- 1.3375 -.0260 1.3635 535 ---- ---- ---- ---- 1.3815 -.0265 1.4080 540 ---- ---- ---- ---- 1.4260 -.0265 1.4525 545 ---- ---- ---- ---- 1.4710 -.0260 1.4970 550 ---- ---- ---- ---- 1.5160 -.0265 1.5425 555 ---- ---- ---- ---- 1.5615 -.0265 1.5880 575 ---- ---- ---- ---- 1.7465 -.0265 1.7730 600 ---- ---- ---- ---- 1.9840 -.0270 2.0110 625 ---- ---- ---- ---- 2.2270 -.0275 2.2545 650 ---- ---- ---- ---- 2.4755 -.0280 2.5035 675 ---- ---- ---- ---- 2.7255 -.0280 2.7535 700 ---- ---- ---- ---- 2.9755 -.0280 3.0035 725 ---- ---- ---- ---- 3.2255 -.0280 3.2535 750 ---- ---- ---- ---- 3.4755 -.0280 3.5035 775 ---- ---- ---- ---- 3.7255 -.0280 3.7535 800 ---- ---- ---- ---- 3.9755 -.0280 4.0035 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0030 +.0010 .0020 225 ---- ---- ---- ---- .0090 +.0025 .0065 230 ---- ---- ---- ---- .0105 +.0025 .0080 235 ---- ---- ---- ---- .0130 +.0030 .0100 240 ---- ---- ---- ---- .0150 +.0030 .0120 245 ---- ---- ---- ---- .0180 +.0035 .0145 250 ---- ---- ---- ---- .0210 +.0035 .0175 255 ---- ---- ---- ---- .0245 +.0035 .0210 260 ---- ---- ---- ---- .0280 +.0035 .0245 265 ---- ---- ---- ---- .0325 +.0035 .0290 270 ---- ---- ---- ---- .0375 +.0040 .0335 275 ---- ---- ---- ---- .0425 +.0035 .0390 280 ---- ---- ---- ---- .0485 +.0040 .0445 285 ---- ---- ---- ---- .0550 +.0035 .0515 290 ---- ---- ---- ---- .0620 +.0035 .0585 295 ---- ---- ---- ---- .0695 +.0030 .0665 300 ---- ---- ---- ---- .0780 +.0030 .0750 305 ---- ---- ---- ---- .0870 +.0025 .0845 310 ---- ---- ---- ---- .0965 +.0020 .0945 315 ---- ---- ---- ---- .1070 +.0015 .1055 320 ---- ---- ---- ---- .1180 +.0005 .1175 325 ---- ---- ---- ---- .1300 UNCH .1300 330 ---- ---- ---- ---- .1425 -.0010 .1435 335 ---- ---- ---- ---- .1560 -.0020 .1580 340 ---- ---- ---- ---- .1705 -.0025 .1730 345 ---- ---- ---- ---- .1855 -.0040 .1895 350 ---- ---- ---- ---- .2015 -.0050 .2065 355 ---- ---- ---- ---- .2185 -.0060 .2245 360 ---- ---- ---- ---- .2365 -.0070 .2435 365 ---- ---- ---- ---- .2550 -.0085 .2635 370 ---- ---- ---- ---- .2745 -.0100 .2845 375 ---- ---- ---- ---- .2950 -.0115 .3065 380 ---- ---- ---- ---- .3165 -.0125 .3290 385 ---- ---- ---- ---- .3390 -.0135 .3525 390 ---- ---- ---- ---- .3625 -.0150 .3775 395 ---- ---- ---- ---- .3870 -.0160 .4030 400 ---- ---- ---- ---- .4125 -.0170 .4295 405 ---- ---- ---- ---- .4385 -.0185 .4570 410 ---- ---- ---- ---- .4660 -.0190 .4850 415 ---- ---- ---- ---- .4945 -.0200 .5145 420 ---- ---- ---- ---- .5235 -.0210 .5445 425 ---- ---- ---- ---- .5540 -.0215 .5755 430 ---- ---- ---- ---- .5850 -.0220 .6070 435 ---- ---- ---- ---- .6170 -.0225 .6395 440 ---- ---- ---- ---- .6495 -.0235 .6730 445 ---- ---- ---- ---- .6830 -.0240 .7070 450 ---- ---- ---- ---- .7175 -.0240 .7415 455 ---- ---- ---- ---- .7530 -.0240 .7770 460 ---- ---- ---- ---- .7885 -.0250 .8135 465 ---- ---- ---- ---- .8250 -.0250 .8500 470 ---- ---- ---- ---- .8625 -.0250 .8875 475 ---- ---- ---- ---- .9005 -.0250 .9255 480 ---- ---- ---- ---- .9390 -.0250 .9640 485 ---- ---- ---- ---- .9780 -.0250 1.0030 490 ---- ---- ---- ---- 1.0175 -.0255 1.0430 495 ---- ---- ---- ---- 1.0580 -.0250 1.0830 500 ---- ---- ---- ---- 1.0985 -.0250 1.1235 505 ---- ---- ---- ---- 1.1395 -.0255 1.1650 510 ---- ---- ---- ---- 1.1810 -.0255 1.2065 515 ---- ---- ---- ---- 1.2235 -.0250 1.2485 520 ---- ---- ---- ---- 1.2660 -.0250 1.2910 525 ---- ---- ---- ---- 1.3085 -.0255 1.3340 530 ---- ---- ---- ---- 1.3520 -.0255 1.3775 535 ---- ---- ---- ---- 1.3955 -.0255 1.4210 540 ---- ---- ---- ---- 1.4395 -.0255 1.4650 545 ---- ---- ---- ---- 1.4840 -.0255 1.5095 550 ---- ---- ---- ---- 1.5290 -.0255 1.5545 555 ---- ---- ---- ---- 1.5740 -.0255 1.5995 575 ---- ---- ---- ---- 1.7575 -.0255 1.7830 600 ---- ---- ---- ---- 1.9925 -.0260 2.0185 625 ---- ---- ---- ---- 2.2340 -.0265 2.2605 650 ---- ---- ---- ---- 2.4800 -.0280 2.5080 675 ---- ---- ---- ---- 2.7300 -.0280 2.7580 700 ---- ---- ---- ---- 2.9800 -.0280 3.0080 725 ---- ---- ---- ---- 3.2300 -.0280 3.2580 750 ---- ---- ---- ---- 3.4800 -.0280 3.5080 775 ---- ---- ---- ---- 3.7300 -.0280 3.7580 800 ---- ---- ---- ---- 3.9800 -.0280 4.0080 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 ---- ---- ---- ---- .0015 +.0010 .0005 200 ---- ---- ---- ---- .0040 +.0015 .0025 225 ---- ---- ---- ---- .0115 +.0035 .0080 230 ---- ---- ---- ---- .0135 +.0035 .0100 235 ---- ---- ---- ---- .0160 +.0040 .0120 240 ---- ---- ---- ---- .0185 +.0040 .0145 245 ---- ---- ---- ---- .0220 +.0045 .0175 250 ---- ---- ---- ---- .0255 +.0050 .0205 255 ---- ---- ---- ---- .0290 +.0045 .0245 260 ---- ---- ---- ---- .0335 +.0050 .0285 265 ---- ---- ---- ---- .0385 +.0050 .0335 270 ---- ---- ---- ---- .0440 +.0055 .0385 275 ---- ---- ---- ---- .0495 +.0050 .0445 280 ---- ---- ---- ---- .0560 +.0050 .0510 285 ---- ---- ---- ---- .0630 +.0050 .0580 290 ---- ---- ---- ---- .0710 +.0050 .0660 295 ---- ---- ---- ---- .0790 +.0045 .0745 300 ---- ---- ---- ---- .0880 +.0040 .0840 305 ---- ---- ---- ---- .0975 +.0035 .0940 310 ---- ---- ---- ---- .1080 +.0035 .1045 315 ---- ---- ---- ---- .1190 +.0025 .1165 320 ---- ---- ---- ---- .1310 +.0020 .1290 325 ---- ---- ---- ---- .1435 +.0010 .1425 330 ---- ---- ---- ---- .1570 +.0005 .1565 335 ---- ---- ---- ---- .1710 -.0005 .1715 340 ---- ---- ---- ---- .1860 -.0015 .1875 345 ---- ---- ---- ---- .2015 -.0030 .2045 350 ---- ---- ---- ---- .2180 -.0040 .2220 355 ---- ---- ---- ---- .2355 -.0055 .2410 360 ---- ---- ---- ---- .2540 -.0065 .2605 365 ---- ---- ---- ---- .2730 -.0080 .2810 370 ---- ---- ---- ---- .2930 -.0095 .3025 375 ---- ---- ---- ---- .3140 -.0105 .3245 380 ---- ---- ---- ---- .3360 -.0120 .3480 385 ---- ---- ---- ---- .3585 -.0135 .3720 390 ---- ---- ---- ---- .3825 -.0145 .3970 4 395 ---- ---- ---- ---- .4070 -.0160 .4230 400 ---- ---- ---- ---- .4325 -.0170 .4495 405 ---- ---- ---- ---- .4590 -.0180 .4770 410 ---- ---- ---- ---- .4865 -.0190 .5055 415 ---- ---- ---- ---- .5150 -.0195 .5345 420 ---- ---- ---- ---- .5440 -.0205 .5645 425 ---- ---- ---- ---- .5740 -.0215 .5955 430 ---- ---- ---- ---- .6050 -.0220 .6270 435 ---- ---- ---- ---- .6370 -.0220 .6590 440 ---- ---- ---- ---- .6695 -.0225 .6920 445 ---- ---- ---- ---- .7030 -.0230 .7260 450 ---- ---- ---- ---- .7370 -.0230 .7600 455 ---- ---- ---- ---- .7715 -.0240 .7955 460 ---- ---- ---- ---- .8075 -.0235 .8310 465 ---- ---- ---- ---- .8435 -.0240 .8675 470 ---- ---- ---- ---- .8805 -.0235 .9040 475 ---- ---- ---- ---- .9180 -.0235 .9415 480 ---- ---- ---- ---- .9560 -.0240 .9800 485 ---- ---- ---- ---- .9945 -.0240 1.0185 490 ---- ---- ---- ---- 1.0335 -.0240 1.0575 495 ---- ---- ---- ---- 1.0735 -.0235 1.0970 500 ---- ---- ---- ---- 1.1135 -.0240 1.1375 505 ---- ---- ---- ---- 1.1545 -.0235 1.1780 510 ---- ---- ---- ---- 1.1955 -.0235 1.2190 515 ---- ---- ---- ---- 1.2370 -.0235 1.2605 520 ---- ---- ---- ---- 1.2790 -.0235 1.3025 525 ---- ---- ---- ---- 1.3215 -.0235 1.3450 550 ---- ---- ---- ---- 1.5390 -.0240 1.5630 575 ---- ---- ---- ---- 1.7650 -.0240 1.7890 600 ---- ---- ---- ---- 1.9980 -.0245 2.0225 625 ---- ---- ---- ---- 2.2370 -.0255 2.2625 650 ---- ---- ---- ---- 2.4810 -.0270 2.5080 675 ---- ---- ---- ---- 2.7300 -.0280 2.7580 700 ---- ---- ---- ---- 2.9800 -.0280 3.0080 725 ---- ---- ---- ---- 3.2300 -.0280 3.2580 750 ---- ---- ---- ---- 3.4800 -.0280 3.5080 775 ---- ---- ---- ---- 3.7300 -.0280 3.7580 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 ---- ---- ---- ---- .0020 +.0010 .0010 200 ---- ---- ---- ---- .0060 +.0020 .0040 225 ---- ---- ---- ---- .0145 +.0030 .0115 230 ---- ---- ---- ---- .0175 +.0040 .0135 235 ---- ---- ---- ---- .0200 +.0040 .0160 240 ---- ---- ---- ---- .0235 +.0040 .0195 245 ---- ---- ---- ---- .0270 +.0045 .0225 250 ---- ---- ---- ---- .0315 +.0050 .0265 255 ---- ---- ---- ---- .0360 +.0050 .0310 260 ---- ---- ---- ---- .0410 +.0050 .0360 265 ---- ---- ---- ---- .0465 +.0050 .0415 270 ---- ---- ---- ---- .0525 +.0050 .0475 275 ---- ---- ---- ---- .0590 +.0050 .0540 280 ---- ---- ---- ---- .0660 +.0045 .0615 285 ---- ---- ---- ---- .0740 +.0045 .0695 290 ---- ---- ---- ---- .0820 +.0040 .0780 295 ---- ---- ---- ---- .0910 +.0035 .0875 300 ---- ---- ---- ---- .1010 +.0035 .0975 305 ---- ---- ---- ---- .1110 +.0025 .1085 310 ---- ---- ---- ---- .1220 +.0020 .1200 315 ---- ---- ---- ---- .1340 +.0015 .1325 320 ---- ---- ---- ---- .1465 +.0010 .1455 325 ---- ---- ---- ---- .1595 -.0005 .1600 330 ---- ---- ---- ---- .1735 -.0010 .1745 335 ---- ---- ---- ---- .1880 -.0025 .1905 340 ---- ---- ---- ---- .2035 -.0035 .2070 345 ---- ---- ---- ---- .2200 -.0045 .2245 350 ---- ---- ---- ---- .2370 -.0060 .2430 355 ---- ---- ---- ---- .2550 -.0070 .2620 360 ---- ---- ---- ---- .2740 -.0080 .2820 365 ---- ---- ---- ---- .2935 -.0095 .3030 370 ---- ---- ---- ---- .3140 -.0110 .3250 375 ---- ---- ---- ---- .3350 -.0125 .3475 380 ---- ---- ---- ---- .3570 -.0140 .3710 385 ---- ---- ---- ---- .3800 -.0155 .3955 390 ---- ---- ---- ---- .4040 -.0165 .4205 395 ---- ---- ---- ---- .4290 -.0175 .4465 400 ---- ---- ---- ---- .4545 -.0190 .4735 405 ---- ---- ---- ---- .4815 -.0195 .5010 410 ---- ---- ---- ---- .5090 -.0205 .5295 415 ---- ---- ---- ---- .5370 -.0215 .5585 420 ---- ---- ---- ---- .5665 -.0220 .5885 425 ---- ---- ---- ---- .5965 -.0230 .6195 430 ---- ---- ---- ---- .6275 -.0230 .6505 435 ---- ---- ---- ---- .6590 -.0240 .6830 440 ---- ---- ---- ---- .6915 -.0240 .7155 445 ---- ---- ---- ---- .7245 -.0245 .7490 450 ---- ---- ---- ---- .7585 -.0250 .7835 455 ---- ---- ---- ---- .7930 -.0250 .8180 460 ---- ---- ---- ---- .8285 -.0250 .8535 465 ---- ---- ---- ---- .8645 -.0250 .8895 470 ---- ---- ---- ---- .9010 -.0250 .9260 475 ---- ---- ---- ---- .9380 -.0255 .9635 480 ---- ---- ---- ---- .9760 -.0250 1.0010 485 ---- ---- ---- ---- 1.0145 -.0250 1.0395 490 ---- ---- ---- ---- 1.0530 -.0250 1.0780 495 ---- ---- ---- ---- 1.0925 -.0250 1.1175 500 ---- ---- ---- ---- 1.1325 -.0245 1.1570 505 ---- ---- ---- ---- 1.1730 -.0240 1.1970 510 ---- ---- ---- ---- 1.2135 -.0245 1.2380 515 ---- ---- ---- ---- 1.2550 -.0240 1.2790 520 ---- ---- ---- ---- 1.2965 -.0240 1.3205 525 ---- ---- ---- ---- 1.3385 -.0240 1.3625 550 ---- ---- ---- ---- 1.5540 -.0235 1.5775 575 ---- ---- ---- ---- 1.7780 -.0235 1.8015 600 ---- ---- ---- ---- 2.0085 -.0240 2.0325 625 ---- ---- ---- ---- 2.2450 -.0250 2.2700 650 ---- ---- ---- ---- 2.4870 -.0260 2.5130 675 ---- ---- ---- ---- 2.7330 -.0285 2.7615 700 ---- ---- ---- ---- 2.9830 -.0285 3.0115 725 ---- ---- ---- ---- 3.2330 -.0285 3.2615 750 ---- ---- ---- ---- 3.4830 -.0285 3.5115 775 ---- ---- ---- ---- 3.7330 -.0285 3.7615 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0030 +.0015 .0015 200 ---- ---- ---- ---- .0085 +.0030 .0055 225 ---- ---- ---- ---- .0190 +.0045 .0145 230 ---- ---- ---- ---- .0220 +.0050 .0170 235 ---- ---- ---- ---- .0255 +.0055 .0200 240 ---- ---- ---- ---- .0295 +.0055 .0240 245 ---- ---- ---- ---- .0335 +.0060 .0275 250 ---- ---- ---- ---- .0385 +.0065 .0320 255 ---- ---- ---- ---- .0435 +.0065 .0370 260 ---- ---- ---- ---- .0490 +.0065 .0425 265 ---- ---- ---- ---- .0550 +.0065 .0485 270 ---- ---- ---- ---- .0615 +.0065 .0550 275 ---- ---- ---- ---- .0690 +.0065 .0625 280 ---- ---- ---- ---- .0765 +.0060 .0705 285 ---- ---- ---- ---- .0850 +.0060 .0790 290 ---- ---- ---- ---- .0940 +.0060 .0880 295 ---- ---- ---- ---- .1035 +.0055 .0980 300 ---- ---- ---- ---- .1135 +.0045 .1090 305 ---- ---- ---- ---- .1245 +.0045 .1200 310 ---- ---- ---- ---- .1360 +.0035 .1325 315 ---- ---- ---- ---- .1480 +.0025 .1455 320 ---- ---- ---- ---- .1610 +.0020 .1590 325 ---- ---- ---- ---- .1745 +.0010 .1735 330 ---- ---- ---- ---- .1890 UNCH .1890 335 ---- ---- ---- ---- .2040 -.0010 .2050 340 ---- ---- ---- ---- .2200 -.0020 .2220 345 ---- ---- ---- ---- .2365 -.0035 .2400 350 ---- ---- ---- ---- .2540 -.0045 .2585 355 ---- ---- ---- ---- .2720 -.0060 .2780 360 ---- ---- ---- ---- .2910 -.0075 .2985 365 ---- ---- ---- ---- .3110 -.0085 .3195 370 ---- ---- ---- ---- .3315 -.0100 .3415 375 ---- ---- ---- ---- .3525 -.0120 .3645 380 ---- ---- ---- ---- .3750 -.0130 .3880 385 ---- ---- ---- ---- .3980 -.0145 .4125 390 ---- ---- ---- ---- .4220 -.0155 .4375 395 ---- ---- ---- ---- .4465 -.0175 .4640 400 ---- ---- ---- ---- .4725 -.0180 .4905 405 ---- ---- ---- ---- .4990 -.0195 .5185 410 ---- ---- ---- ---- .5265 -.0205 .5470 415 ---- ---- ---- ---- .5545 -.0215 .5760 420 ---- ---- ---- ---- .5840 -.0220 .6060 425 ---- ---- ---- ---- .6140 -.0225 .6365 430 ---- ---- ---- ---- .6445 -.0235 .6680 435 ---- ---- ---- ---- .6760 -.0240 .7000 440 ---- ---- ---- ---- .7085 -.0245 .7330 445 ---- ---- ---- ---- .7415 -.0250 .7665 450 ---- ---- ---- ---- .7755 -.0250 .8005 455 ---- ---- ---- ---- .8100 -.0250 .8350 460 ---- ---- ---- ---- .8450 -.0255 .8705 465 ---- ---- ---- ---- .8810 -.0255 .9065 470 ---- ---- ---- ---- .9170 -.0260 .9430 475 ---- ---- ---- ---- .9540 -.0260 .9800 480 ---- ---- ---- ---- .9920 -.0255 1.0175 485 ---- ---- ---- ---- 1.0300 -.0255 1.0555 490 ---- ---- ---- ---- 1.0685 -.0255 1.0940 495 ---- ---- ---- ---- 1.1075 -.0255 1.1330 500 ---- ---- ---- ---- 1.1475 -.0250 1.1725 505 ---- ---- ---- ---- 1.1875 -.0250 1.2125 510 ---- ---- ---- ---- 1.2280 -.0245 1.2525 515 ---- ---- ---- ---- 1.2690 -.0245 1.2935 520 ---- ---- ---- ---- 1.3105 -.0240 1.3345 525 ---- ---- ---- ---- 1.3520 -.0240 1.3760 550 ---- ---- ---- ---- 1.5665 -.0230 1.5895 575 ---- ---- ---- ---- 1.7885 -.0230 1.8115 600 ---- ---- ---- ---- 2.0170 -.0230 2.0400 625 ---- ---- ---- ---- 2.2515 -.0240 2.2755 650 ---- ---- ---- ---- 2.4910 -.0250 2.5160 675 ---- ---- ---- ---- 2.7350 -.0270 2.7620 700 ---- ---- ---- ---- 2.9830 -.0285 3.0115 725 ---- ---- ---- ---- 3.2330 -.0285 3.2615 750 ---- ---- ---- ---- 3.4830 -.0285 3.5115 775 ---- ---- ---- ---- 3.7330 -.0285 3.7615 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0040 +.0020 .0020 200 ---- ---- ---- ---- .0100 +.0030 .0070 225 ---- ---- ---- ---- .0225 +.0050 .0175 230 ---- ---- ---- ---- .0260 +.0050 .0210 235 ---- ---- ---- ---- .0295 +.0050 .0245 240 ---- ---- ---- ---- .0340 +.0055 .0285 245 ---- ---- ---- ---- .0385 +.0055 .0330 250 ---- ---- ---- ---- .0435 +.0055 .0380 255 ---- ---- ---- ---- .0495 +.0060 .0435 260 ---- ---- ---- ---- .0555 +.0060 .0495 265 ---- ---- ---- ---- .0620 +.0060 .0560 270 ---- ---- ---- ---- .0690 +.0060 .0630 275 ---- ---- ---- ---- .0770 +.0060 .0710 280 ---- ---- ---- ---- .0850 +.0055 .0795 285 ---- ---- ---- ---- .0940 +.0055 .0885 290 ---- ---- ---- ---- .1035 +.0050 .0985 295 ---- ---- ---- ---- .1135 +.0045 .1090 300 ---- ---- ---- ---- .1245 +.0040 .1205 305 ---- ---- ---- ---- .1355 +.0030 .1325 310 ---- ---- ---- ---- .1480 +.0030 .1450 315 ---- ---- ---- ---- .1605 +.0020 .1585 320 ---- ---- ---- ---- .1740 +.0010 .1730 325 ---- ---- ---- ---- .1880 UNCH .1880 330 ---- ---- ---- ---- .2030 -.0010 .2040 335 ---- ---- ---- ---- .2190 -.0015 .2205 340 ---- ---- ---- ---- .2350 -.0030 .2380 345 ---- ---- ---- ---- .2520 -.0045 .2565 350 ---- ---- ---- ---- .2700 -.0055 .2755 355 ---- ---- ---- ---- .2885 -.0070 .2955 360 ---- ---- ---- ---- .3080 -.0080 .3160 365 ---- ---- ---- ---- .3280 -.0095 .3375 370 ---- ---- ---- ---- .3490 -.0110 .3600 375 ---- ---- ---- ---- .3710 -.0120 .3830 380 ---- ---- ---- ---- .3935 -.0135 .4070 385 ---- ---- ---- ---- .4170 -.0145 .4315 390 ---- ---- ---- ---- .4410 -.0160 .4570 395 ---- ---- ---- ---- .4660 -.0170 .4830 400 ---- ---- ---- ---- .4920 -.0180 .5100 405 ---- ---- ---- ---- .5190 -.0190 .5380 410 ---- ---- ---- ---- .5465 -.0200 .5665 415 ---- ---- ---- ---- .5750 -.0210 .5960 420 ---- ---- ---- ---- .6040 -.0220 .6260 425 ---- ---- ---- ---- .6340 -.0225 .6565 430 ---- ---- ---- ---- .6650 -.0230 .6880 435 ---- ---- ---- ---- .6965 -.0235 .7200 440 ---- ---- ---- ---- .7285 -.0245 .7530 445 ---- ---- ---- ---- .7615 -.0245 .7860 450 ---- ---- ---- ---- .7950 -.0250 .8200 455 ---- ---- ---- ---- .8295 -.0255 .8550 460 ---- ---- ---- ---- .8645 -.0255 .8900 465 ---- ---- ---- ---- .9000 -.0255 .9255 470 ---- ---- ---- ---- .9360 -.0260 .9620 475 ---- ---- ---- ---- .9725 -.0265 .9990 480 ---- ---- ---- ---- 1.0100 -.0260 1.0360 485 ---- ---- ---- ---- 1.0480 -.0260 1.0740 490 ---- ---- ---- ---- 1.0860 -.0265 1.1125 495 ---- ---- ---- ---- 1.1250 -.0260 1.1510 500 ---- ---- ---- ---- 1.1645 -.0255 1.1900 505 ---- ---- ---- ---- 1.2040 -.0260 1.2300 510 ---- ---- ---- ---- 1.2445 -.0255 1.2700 515 ---- ---- ---- ---- 1.2850 -.0255 1.3105 520 ---- ---- ---- ---- 1.3260 -.0255 1.3515 525 ---- ---- ---- ---- 1.3675 -.0250 1.3925 550 ---- ---- ---- ---- 1.5800 -.0245 1.6045 575 ---- ---- ---- ---- 1.8000 -.0245 1.8245 600 ---- ---- ---- ---- 2.0270 -.0245 2.0515 625 ---- ---- ---- ---- 2.2600 -.0245 2.2845 650 ---- ---- ---- ---- 2.4975 -.0255 2.5230 675 ---- ---- ---- ---- 2.7400 -.0270 2.7670 700 ---- ---- ---- ---- 2.9865 -.0290 3.0155 725 ---- ---- ---- ---- 3.2360 -.0295 3.2655 750 ---- ---- ---- ---- 3.4860 -.0295 3.5155 775 ---- ---- ---- ---- 3.7360 -.0295 3.7655 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 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- ---- ---- ---- .0045 +.0015 .0030 200 ---- ---- ---- ---- .0115 +.0030 .0085 225 ---- ---- ---- ---- .0255 +.0045 .0210 230 ---- ---- ---- ---- .0290 +.0045 .0245 235 ---- ---- ---- ---- .0330 +.0045 .0285 240 ---- ---- ---- ---- .0380 +.0050 .0330 245 ---- ---- ---- ---- .0430 +.0050 .0380 250 ---- ---- ---- ---- .0485 +.0050 .0435 255 ---- ---- ---- ---- .0545 +.0050 .0495 260 ---- ---- ---- ---- .0610 +.0050 .0560 265 ---- ---- ---- ---- .0680 +.0050 .0630 270 ---- ---- ---- ---- .0755 +.0045 .0710 275 ---- ---- ---- ---- .0840 +.0050 .0790 280 ---- ---- ---- ---- .0925 +.0045 .0880 285 ---- ---- ---- ---- .1020 +.0040 .0980 290 ---- ---- ---- ---- .1120 +.0035 .1085 295 ---- ---- ---- ---- .1225 +.0030 .1195 300 ---- ---- ---- ---- .1340 +.0025 .1315 305 ---- ---- ---- ---- .1460 +.0020 .1440 310 ---- ---- ---- ---- .1585 +.0010 .1575 315 ---- ---- ---- ---- .1720 +.0005 .1715 320 ---- ---- ---- ---- .1860 -.0005 .1865 325 ---- ---- ---- ---- .2005 -.0015 .2020 330 ---- ---- ---- ---- .2160 -.0025 .2185 335 ---- ---- ---- ---- .2320 -.0035 .2355 340 ---- ---- ---- ---- .2490 -.0045 .2535 345 ---- ---- ---- ---- .2665 -.0060 .2725 350 ---- ---- ---- ---- .2845 -.0075 .2920 355 ---- ---- ---- ---- .3040 -.0080 .3120 360 ---- ---- ---- ---- .3235 -.0100 .3335 365 ---- ---- ---- ---- .3440 -.0110 .3550 370 ---- ---- ---- ---- .3655 -.0125 .3780 375 ---- ---- ---- ---- .3875 -.0135 .4010 380 ---- ---- ---- ---- .4105 -.0150 .4255 385 ---- ---- ---- ---- .4340 -.0165 .4505 390 ---- ---- ---- ---- .4585 -.0175 .4760 395 ---- ---- ---- ---- .4840 -.0185 .5025 400 ---- ---- ---- ---- .5100 -.0195 .5295 405 ---- ---- ---- ---- .5370 -.0205 .5575 410 ---- ---- ---- ---- .5645 -.0215 .5860 415 ---- ---- ---- ---- .5930 -.0225 .6155 420 ---- ---- ---- ---- .6220 -.0235 .6455 425 ---- ---- ---- ---- .6520 -.0240 .6760 430 ---- ---- ---- ---- .6825 -.0245 .7070 435 ---- ---- ---- ---- .7140 -.0250 .7390 440 ---- ---- ---- ---- .7460 -.0260 .7720 445 ---- ---- ---- ---- .7790 -.0260 .8050 450 ---- ---- ---- ---- .8125 -.0260 .8385 455 ---- ---- ---- ---- .8465 -.0265 .8730 460 ---- ---- ---- ---- .8810 -.0270 .9080 465 ---- ---- ---- ---- .9165 -.0270 .9435 470 ---- ---- ---- ---- .9520 -.0275 .9795 475 ---- ---- ---- ---- .9885 -.0275 1.0160 480 ---- ---- ---- ---- 1.0255 -.0275 1.0530 485 ---- ---- ---- ---- 1.0630 -.0275 1.0905 490 ---- ---- ---- ---- 1.1010 -.0275 1.1285 495 ---- ---- ---- ---- 1.1395 -.0275 1.1670 500 ---- ---- ---- ---- 1.1785 -.0270 1.2055 505 ---- ---- ---- ---- 1.2180 -.0270 1.2450 510 ---- ---- ---- ---- 1.2575 -.0270 1.2845 515 ---- ---- ---- ---- 1.2980 -.0265 1.3245 520 ---- ---- ---- ---- 1.3385 -.0265 1.3650 525 ---- ---- ---- ---- 1.3795 -.0265 1.4060 550 ---- ---- ---- ---- 1.5900 -.0255 1.6155 575 ---- ---- ---- ---- 1.8080 -.0255 1.8335 600 ---- ---- ---- ---- 2.0330 -.0255 2.0585 625 ---- ---- ---- ---- 2.2640 -.0260 2.2900 650 ---- ---- ---- ---- 2.5005 -.0260 2.5265 675 ---- ---- ---- ---- 2.7415 -.0270 2.7685 700 ---- ---- ---- ---- 2.9870 -.0285 3.0155 725 ---- ---- ---- ---- 3.2360 -.0295 3.2655 750 ---- ---- ---- ---- 3.4860 -.0295 3.5155 775 ---- ---- ---- ---- 3.7360 -.0295 3.7655 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 ---- ---- ---- ---- .0020 +.0010 .0010 175 ---- ---- ---- ---- .0055 +.0020 .0035 200 ---- ---- ---- ---- .0140 +.0035 .0105 225 ---- ---- ---- ---- .0300 +.0060 .0240 250 ---- ---- ---- ---- .0555 +.0065 .0490 260 ---- ---- ---- ---- .0690 +.0065 .0625 265 ---- ---- ---- ---- .0765 +.0065 .0700 270 ---- ---- ---- ---- .0850 +.0065 .0785 275 ---- ---- ---- ---- .0935 +.0060 .0875 280 ---- ---- ---- ---- .1030 +.0060 .0970 285 ---- ---- ---- ---- .1130 +.0060 .1070 290 ---- ---- ---- ---- .1235 +.0055 .1180 295 ---- ---- ---- ---- .1345 +.0045 .1300 300 ---- ---- ---- ---- .1465 +.0040 .1425 305 ---- ---- ---- ---- .1590 +.0035 .1555 310 ---- ---- ---- ---- .1720 +.0025 .1695 315 ---- ---- ---- ---- .1860 +.0020 .1840 320 ---- ---- ---- ---- .2005 +.0010 .1995 325 ---- ---- ---- ---- .2155 UNCH .2155 330 ---- ---- ---- ---- .2315 -.0010 .2325 335 ---- ---- ---- ---- .2480 -.0020 .2500 340 ---- ---- ---- ---- .2655 -.0030 .2685 345 ---- ---- ---- ---- .2835 -.0040 .2875 350 ---- ---- ---- ---- .3020 -.0055 .3075 355 ---- ---- ---- ---- .3215 -.0065 .3280 360 ---- ---- ---- ---- .3420 -.0075 .3495 365 ---- ---- ---- ---- .3625 -.0095 .3720 370 ---- ---- ---- ---- .3845 -.0105 .3950 375 ---- ---- ---- ---- .4070 -.0115 .4185 380 ---- ---- ---- ---- .4300 -.0130 .4430 385 ---- ---- ---- ---- .4540 -.0140 .4680 390 ---- ---- ---- ---- .4785 -.0155 .4940 395 ---- ---- ---- ---- .5040 -.0165 .5205 400 ---- ---- ---- ---- .5305 -.0175 .5480 405 ---- ---- ---- ---- .5575 -.0185 .5760 410 ---- ---- ---- ---- .5850 -.0195 .6045 415 ---- ---- ---- ---- .6135 -.0205 .6340 420 ---- ---- ---- ---- .6430 -.0210 .6640 425 ---- ---- ---- ---- .6730 -.0215 .6945 430 ---- ---- ---- ---- .7035 -.0225 .7260 435 ---- ---- ---- ---- .7350 -.0230 .7580 440 ---- ---- ---- ---- .7670 -.0235 .7905 445 ---- ---- ---- ---- .8000 -.0235 .8235 450 ---- ---- ---- ---- .8335 -.0240 .8575 455 ---- ---- ---- ---- .8675 -.0240 .8915 460 ---- ---- ---- ---- .9020 -.0245 .9265 465 ---- ---- ---- ---- .9370 -.0245 .9615 470 ---- ---- ---- ---- .9730 -.0245 .9975 475 ---- ---- ---- ---- 1.0090 -.0250 1.0340 480 ---- ---- ---- ---- 1.0460 -.0245 1.0705 485 ---- ---- ---- ---- 1.0835 -.0245 1.1080 490 ---- ---- ---- ---- 1.1210 -.0245 1.1455 495 ---- ---- ---- ---- 1.1595 -.0245 1.1840 500 ---- ---- ---- ---- 1.1980 -.0245 1.2225 505 ---- ---- ---- ---- 1.2375 -.0240 1.2615 510 ---- ---- ---- ---- 1.2770 -.0240 1.3010 515 ---- ---- ---- ---- 1.3170 -.0240 1.3410 520 ---- ---- ---- ---- 1.3575 -.0235 1.3810 525 ---- ---- ---- ---- 1.3980 -.0240 1.4220 550 ---- ---- ---- ---- 1.6075 -.0230 1.6305 575 ---- ---- ---- ---- 1.8245 -.0225 1.8470 600 ---- ---- ---- ---- 2.0480 -.0225 2.0705 625 ---- ---- ---- ---- 2.2775 -.0230 2.3005 650 ---- ---- ---- ---- 2.5125 -.0240 2.5365 675 ---- ---- ---- ---- 2.7520 -.0255 2.7775 700 ---- ---- ---- ---- 2.9960 -.0275 3.0235 725 ---- ---- ---- ---- 3.2435 -.0295 3.2730 750 ---- ---- ---- ---- 3.4935 -.0295 3.5230 775 ---- ---- ---- ---- 3.7435 -.0295 3.7730 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 ---- ---- ---- ---- .0025 +.0010 .0015 175 ---- ---- ---- ---- .0075 +.0025 .0050 200 ---- ---- ---- ---- .0175 +.0040 .0135 225 ---- ---- ---- ---- .0355 +.0055 .0300 250 ---- ---- ---- ---- .0635 +.0060 .0575 275 ---- ---- ---- ---- .1040 +.0050 .0990 280 ---- ---- ---- ---- .1135 +.0045 .1090 285 ---- ---- ---- ---- .1240 +.0040 .1200 290 ---- ---- ---- ---- .1350 +.0035 .1315 295 ---- ---- ---- ---- .1465 +.0030 .1435 300 ---- ---- ---- ---- .1590 +.0025 .1565 305 ---- ---- ---- ---- .1720 +.0015 .1705 310 ---- ---- ---- ---- .1855 +.0010 .1845 315 ---- ---- ---- ---- .1995 UNCH .1995 320 ---- ---- ---- ---- .2140 -.0015 .2155 325 ---- ---- ---- ---- .2295 -.0025 .2320 330 ---- ---- ---- ---- .2460 -.0030 .2490 335 ---- ---- ---- ---- .2625 -.0045 .2670 340 ---- ---- ---- ---- .2800 -.0060 .2860 345 ---- ---- ---- ---- .2985 -.0070 .3055 350 ---- ---- ---- ---- .3170 -.0085 .3255 355 ---- ---- ---- ---- .3370 -.0095 .3465 360 ---- ---- ---- ---- .3570 -.0110 .3680 365 ---- ---- ---- ---- .3780 -.0125 .3905 370 ---- ---- ---- ---- .3995 -.0140 .4135 375 ---- ---- ---- ---- .4220 -.0155 .4375 380 ---- ---- ---- ---- .4455 -.0165 .4620 385 ---- ---- ---- ---- .4690 -.0180 .4870 390 ---- ---- ---- ---- .4940 -.0190 .5130 395 ---- ---- ---- ---- .5190 -.0205 .5395 400 ---- ---- ---- ---- .5455 -.0210 .5665 405 ---- ---- ---- ---- .5725 -.0220 .5945 410 ---- ---- ---- ---- .6000 -.0235 .6235 415 ---- ---- ---- ---- .6285 -.0240 .6525 420 ---- ---- ---- ---- .6575 -.0250 .6825 425 ---- ---- ---- ---- .6875 -.0255 .7130 430 ---- ---- ---- ---- .7180 -.0260 .7440 435 ---- ---- ---- ---- .7490 -.0270 .7760 440 ---- ---- ---- ---- .7810 -.0275 .8085 445 ---- ---- ---- ---- .8135 -.0275 .8410 450 ---- ---- ---- ---- .8465 -.0280 .8745 455 ---- ---- ---- ---- .8805 -.0285 .9090 460 ---- ---- ---- ---- .9150 -.0285 .9435 465 ---- ---- ---- ---- .9500 -.0285 .9785 470 ---- ---- ---- ---- .9855 -.0285 1.0140 475 ---- ---- ---- ---- 1.0215 -.0285 1.0500 480 ---- ---- ---- ---- 1.0580 -.0285 1.0865 485 ---- ---- ---- ---- 1.0950 -.0290 1.1240 490 ---- ---- ---- ---- 1.1330 -.0285 1.1615 495 ---- ---- ---- ---- 1.1710 -.0280 1.1990 500 ---- ---- ---- ---- 1.2095 -.0280 1.2375 505 ---- ---- ---- ---- 1.2485 -.0280 1.2765 510 ---- ---- ---- ---- 1.2880 -.0275 1.3155 515 ---- ---- ---- ---- 1.3280 -.0270 1.3550 520 ---- ---- ---- ---- 1.3680 -.0270 1.3950 525 ---- ---- ---- ---- 1.4085 -.0270 1.4355 550 ---- ---- ---- ---- 1.6170 -.0255 1.6425 575 ---- ---- ---- ---- 1.8330 -.0245 1.8575 600 ---- ---- ---- ---- 2.0560 -.0235 2.0795 625 ---- ---- ---- ---- 2.2845 -.0235 2.3080 650 ---- ---- ---- ---- 2.5180 -.0235 2.5415 675 ---- ---- ---- ---- 2.7560 -.0245 2.7805 700 ---- ---- ---- ---- 2.9980 -.0265 3.0245 725 ---- ---- ---- ---- 3.2440 -.0290 3.2730 750 ---- ---- ---- ---- 3.4935 -.0295 3.5230 775 ---- ---- ---- ---- 3.7435 -.0295 3.7730 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0030 +.0010 .0020 175 ---- ---- ---- ---- .0080 +.0020 .0060 200 ---- ---- ---- ---- .0185 +.0030 .0155 225 ---- ---- ---- ---- .0370 +.0035 .0335 250 ---- ---- ---- ---- .0665 +.0040 .0625 275 ---- ---- ---- ---- .1085 +.0025 .1060 285 ---- ---- ---- ---- .1295 +.0015 .1280 290 ---- ---- ---- ---- .1410 +.0015 .1395 295 ---- ---- ---- ---- .1530 +.0010 .1520 300 ---- ---- ---- ---- .1655 UNCH .1655 305 ---- ---- ---- ---- .1785 -.0010 .1795 310 ---- ---- ---- ---- .1925 -.0015 .1940 315 ---- ---- ---- ---- .2070 -.0025 .2095 320 ---- ---- ---- ---- .2225 -.0030 .2255 325 ---- ---- ---- ---- .2385 -.0035 .2420 330 ---- ---- ---- ---- .2550 -.0045 .2595 335 ---- ---- ---- ---- .2720 -.0060 .2780 340 ---- ---- ---- ---- .2900 -.0065 .2965 345 ---- ---- ---- ---- .3085 -.0080 .3165 350 ---- ---- ---- ---- .3280 -.0085 .3365 355 ---- ---- ---- ---- .3480 -.0095 .3575 360 ---- ---- ---- ---- .3685 -.0110 .3795 365 ---- ---- ---- ---- .3900 -.0120 .4020 370 ---- ---- ---- ---- .4120 -.0130 .4250 375 ---- ---- ---- ---- .4350 -.0140 .4490 380 ---- ---- ---- ---- .4585 -.0150 .4735 385 ---- ---- ---- ---- .4825 -.0165 .4990 390 ---- ---- ---- ---- .5075 -.0175 .5250 395 ---- ---- ---- ---- .5335 -.0180 .5515 400 ---- ---- ---- ---- .5595 -.0195 .5790 405 ---- ---- ---- ---- .5870 -.0200 .6070 410 ---- ---- ---- ---- .6145 -.0215 .6360 415 ---- ---- ---- ---- .6435 -.0215 .6650 420 ---- ---- ---- ---- .6725 -.0230 .6955 425 ---- ---- ---- ---- .7025 -.0235 .7260 430 ---- ---- ---- ---- .7330 -.0245 .7575 435 ---- ---- ---- ---- .7645 -.0250 .7895 440 ---- ---- ---- ---- .7960 -.0260 .8220 445 ---- ---- ---- ---- .8285 -.0265 .8550 450 ---- ---- ---- ---- .8620 -.0270 .8890 455 ---- ---- ---- ---- .8955 -.0275 .9230 460 ---- ---- ---- ---- .9300 -.0280 .9580 465 ---- ---- ---- ---- .9645 -.0285 .9930 470 ---- ---- ---- ---- 1.0000 -.0290 1.0290 475 ---- ---- ---- ---- 1.0360 -.0290 1.0650 480 ---- ---- ---- ---- 1.0725 -.0290 1.1015 485 ---- ---- ---- ---- 1.1090 -.0300 1.1390 490 ---- ---- ---- ---- 1.1465 -.0300 1.1765 495 ---- ---- ---- ---- 1.1845 -.0300 1.2145 500 ---- ---- ---- ---- 1.2230 -.0300 1.2530 505 ---- ---- ---- ---- 1.2615 -.0300 1.2915 510 ---- ---- ---- ---- 1.3005 -.0300 1.3305 515 ---- ---- ---- ---- 1.3405 -.0300 1.3705 520 ---- ---- ---- ---- 1.3800 -.0300 1.4100 525 ---- ---- ---- ---- 1.4205 -.0300 1.4505 550 ---- ---- ---- ---- 1.6275 -.0295 1.6570 575 ---- ---- ---- ---- 1.8420 -.0290 1.8710 600 ---- ---- ---- ---- 2.0630 -.0285 2.0915 625 ---- ---- ---- ---- 2.2900 -.0285 2.3185 650 ---- ---- ---- ---- 2.5220 -.0285 2.5505 675 ---- ---- ---- ---- 2.7590 -.0280 2.7870 700 ---- ---- ---- ---- 3.0000 -.0285 3.0285 725 ---- ---- ---- ---- 3.2450 -.0290 3.2740 750 ---- ---- ---- ---- 3.4935 -.0295 3.5230 775 ---- ---- ---- ---- 3.7435 -.0295 3.7730 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0035 +.0015 .0020 175 ---- ---- ---- ---- .0095 +.0025 .0070 200 ---- ---- ---- ---- .0210 +.0040 .0170 225 ---- ---- ---- ---- .0415 +.0050 .0365 250 ---- ---- ---- ---- .0730 +.0055 .0675 275 ---- ---- ---- ---- .1170 +.0045 .1125 285 ---- ---- ---- ---- .1390 +.0035 .1355 290 ---- ---- ---- ---- .1510 +.0035 .1475 295 ---- ---- ---- ---- .1635 +.0025 .1610 300 ---- ---- ---- ---- .1765 +.0020 .1745 305 ---- ---- ---- ---- .1900 +.0010 .1890 310 ---- ---- ---- ---- .2045 +.0005 .2040 315 ---- ---- ---- ---- .2195 -.0005 .2200 320 ---- ---- ---- ---- .2350 -.0015 .2365 325 ---- ---- ---- ---- .2515 -.0020 .2535 330 ---- ---- ---- ---- .2685 -.0030 .2715 335 ---- ---- ---- ---- .2860 -.0040 .2900 340 ---- ---- ---- ---- .3040 -.0055 .3095 345 ---- ---- ---- ---- .3230 -.0065 .3295 350 ---- ---- ---- ---- .3425 -.0080 .3505 355 ---- ---- ---- ---- .3630 -.0090 .3720 360 ---- ---- ---- ---- .3840 -.0100 .3940 365 ---- ---- ---- ---- .4055 -.0115 .4170 370 ---- ---- ---- ---- .4280 -.0125 .4405 375 ---- ---- ---- ---- .4510 -.0140 .4650 380 ---- ---- ---- ---- .4750 -.0145 .4895 385 ---- ---- ---- ---- .4990 -.0165 .5155 390 ---- ---- ---- ---- .5245 -.0170 .5415 395 ---- ---- ---- ---- .5500 -.0185 .5685 400 ---- ---- ---- ---- .5770 -.0190 .5960 405 ---- ---- ---- ---- .6040 -.0205 .6245 410 ---- ---- ---- ---- .6320 -.0215 .6535 415 ---- ---- ---- ---- .6605 -.0225 .6830 420 ---- ---- ---- ---- .6900 -.0230 .7130 425 ---- ---- ---- ---- .7200 -.0240 .7440 430 ---- ---- ---- ---- .7510 -.0240 .7750 435 ---- ---- ---- ---- .7820 -.0250 .8070 440 ---- ---- ---- ---- .8140 -.0255 .8395 445 ---- ---- ---- ---- .8465 -.0260 .8725 450 ---- ---- ---- ---- .8795 -.0270 .9065 455 ---- ---- ---- ---- .9135 -.0270 .9405 460 ---- ---- ---- ---- .9475 -.0275 .9750 465 ---- ---- ---- ---- .9825 -.0275 1.0100 470 ---- ---- ---- ---- 1.0180 -.0280 1.0460 475 ---- ---- ---- ---- 1.0535 -.0285 1.0820 480 ---- ---- ---- ---- 1.0900 -.0285 1.1185 485 ---- ---- ---- ---- 1.1270 -.0280 1.1550 490 ---- ---- ---- ---- 1.1645 -.0280 1.1925 495 ---- ---- ---- ---- 1.2020 -.0285 1.2305 500 ---- ---- ---- ---- 1.2405 -.0280 1.2685 505 ---- ---- ---- ---- 1.2790 -.0280 1.3070 510 ---- ---- ---- ---- 1.3180 -.0280 1.3460 525 ---- ---- ---- ---- 1.4375 -.0275 1.4650 550 ---- ---- ---- ---- 1.6440 -.0265 1.6705 575 ---- ---- ---- ---- 1.8575 -.0260 1.8835 600 ---- ---- ---- ---- 2.0780 -.0250 2.1030 625 ---- ---- ---- ---- 2.3040 -.0250 2.3290 650 ---- ---- ---- ---- 2.5350 -.0255 2.5605 675 ---- ---- ---- ---- 2.7710 -.0255 2.7965 700 ---- ---- ---- ---- 3.0110 -.0265 3.0375 725 ---- ---- ---- ---- 3.2550 -.0280 3.2830 750 ---- ---- ---- ---- 3.5025 -.0295 3.5320 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0040 +.0015 .0025 175 ---- ---- ---- ---- .0110 +.0035 .0075 200 ---- ---- ---- ---- .0240 +.0050 .0190 225 ---- ---- ---- ---- .0460 +.0070 .0390 250 ---- ---- ---- ---- .0790 +.0070 .0720 275 ---- ---- ---- ---- .1255 +.0065 .1190 295 ---- ---- ---- ---- .1730 +.0045 .1685 300 ---- ---- ---- ---- .1865 +.0035 .1830 305 ---- ---- ---- ---- .2005 +.0030 .1975 310 ---- ---- ---- ---- .2150 +.0020 .2130 315 ---- ---- ---- ---- .2305 +.0010 .2295 320 ---- ---- ---- ---- .2460 -.0005 .2465 325 ---- ---- ---- ---- .2630 -.0010 .2640 330 ---- ---- ---- ---- .2800 -.0020 .2820 335 ---- ---- ---- ---- .2980 -.0035 .3015 340 ---- ---- ---- ---- .3165 -.0045 .3210 345 ---- ---- ---- ---- .3355 -.0060 .3415 350 ---- ---- ---- ---- .3555 -.0070 .3625 355 ---- ---- ---- ---- .3760 -.0085 .3845 360 ---- ---- ---- ---- .3970 -.0100 .4070 365 ---- ---- ---- ---- .4190 -.0110 .4300 370 ---- ---- ---- ---- .4415 -.0120 .4535 375 ---- ---- ---- ---- .4645 -.0135 .4780 380 ---- ---- ---- ---- .4885 -.0150 .5035 385 ---- ---- ---- ---- .5130 -.0160 .5290 390 ---- ---- ---- ---- .5380 -.0175 .5555 395 ---- ---- ---- ---- .5640 -.0185 .5825 400 ---- ---- ---- ---- .5905 -.0200 .6105 405 ---- ---- ---- ---- .6180 -.0205 .6385 410 ---- ---- ---- ---- .6460 -.0215 .6675 415 ---- ---- ---- ---- .6745 -.0225 .6970 420 ---- ---- ---- ---- .7040 -.0235 .7275 425 ---- ---- ---- ---- .7340 -.0240 .7580 430 ---- ---- ---- ---- .7645 -.0250 .7895 435 ---- ---- ---- ---- .7960 -.0250 .8210 440 ---- ---- ---- ---- .8275 -.0260 .8535 445 ---- ---- ---- ---- .8600 -.0265 .8865 450 ---- ---- ---- ---- .8930 -.0270 .9200 455 ---- ---- ---- ---- .9270 -.0270 .9540 460 ---- ---- ---- ---- .9610 -.0275 .9885 465 ---- ---- ---- ---- .9955 -.0275 1.0230 470 ---- ---- ---- ---- 1.0310 -.0275 1.0585 475 ---- ---- ---- ---- 1.0665 -.0280 1.0945 480 ---- ---- ---- ---- 1.1030 -.0275 1.1305 485 ---- ---- ---- ---- 1.1395 -.0280 1.1675 490 ---- ---- ---- ---- 1.1770 -.0275 1.2045 495 ---- ---- ---- ---- 1.2145 -.0275 1.2420 500 ---- ---- ---- ---- 1.2525 -.0275 1.2800 505 ---- ---- ---- ---- 1.2910 -.0270 1.3180 510 ---- ---- ---- ---- 1.3300 -.0270 1.3570 525 ---- ---- ---- ---- 1.4490 -.0260 1.4750 550 ---- ---- ---- ---- 1.6540 -.0250 1.6790 575 ---- ---- ---- ---- 1.8665 -.0240 1.8905 600 ---- ---- ---- ---- 2.0855 -.0235 2.1090 625 ---- ---- ---- ---- 2.3105 -.0230 2.3335 650 ---- ---- ---- ---- 2.5405 -.0235 2.5640 675 ---- ---- ---- ---- 2.7755 -.0235 2.7990 700 ---- ---- ---- ---- 3.0140 -.0250 3.0390 725 ---- ---- ---- ---- 3.2570 -.0265 3.2835 750 ---- ---- ---- ---- 3.5030 -.0290 3.5320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1139 2567 38386 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 18.25 -1.00 19.25 100 125000 ---- ---- ---- 11.00A ---- ---- ---- 127500 ---- ---- ---- 6.25A ---- ---- ---- 130000 ---- ---- ---- 4.25A ---- ---- ---- 73000 ---- ---- ---- ---- 435.25 +4.25 431.00 10 80000 ---- ---- ---- 383.00A ---- ---- ---- 81000 ---- ---- ---- ---- 355.25 +4.00 351.25 25 82500 ---- ---- ---- 358.25A ---- ---- ---- 85000 ---- ---- ---- ---- 315.50 +4.00 311.50 100 87500 ---- ---- ---- 308.25A ---- ---- ---- 90000 ---- ---- ---- ---- 265.50 +4.00 261.50 25 95000 ---- ---- ---- ---- 215.75 +4.00 211.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 24.25 +1.50 22.75 50 125000 ---- ---- ---- 18.75A ---- ---- ---- 70000 ---- ---- ---- 406.00A ---- ---- ---- 72500 ---- ---- ---- 381.25A ---- ---- ---- 73000 ---- ---- ---- ---- 358.75 +7.00 351.75 10 75000 ---- ---- ---- 356.50A ---- ---- ---- 77500 ---- ---- ---- 339.50A ---- ---- ---- 80000 ---- ---- ---- 307.25A ---- ---- ---- 81000 ---- ---- ---- ---- 280.75 +6.75 274.00 25 82500 ---- ---- ---- 283.00A ---- ---- ---- 85000 ---- ---- ---- ---- 242.75 +6.50 236.25 100 87500 ---- ---- ---- 235.50A ---- ---- ---- 90000 ---- ---- ---- ---- 196.75 +6.00 190.75 25 95000 ---- ---- ---- 169.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 21.75 +.25 21.50 50 65000 ---- ---- ---- 355.50A ---- ---- ---- 67500 ---- ---- ---- 331.00A ---- ---- ---- 70000 ---- ---- ---- 306.75A ---- ---- ---- 72500 ---- ---- ---- 282.75A ---- ---- ---- 75000 ---- ---- ---- 259.25A ---- ---- ---- 77500 ---- ---- ---- 236.25A ---- ---- ---- 80000 ---- ---- ---- 214.00A ---- ---- ---- 81000 ---- ---- ---- ---- 188.25 +6.50 181.75 25 82500 ---- ---- ---- 192.50A ---- ---- ---- 85000 ---- ---- ---- ---- 155.25 +6.25 149.00 100 87500 ---- ---- ---- 153.00A ---- ---- ---- 90000 ---- ---- ---- ---- 118.00 +5.25 112.75 25 92500 ---- ---- ---- 119.00A ---- ---- ---- 95000 ---- ---- ---- 96.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 36.75 -6.25 43.00 50 105000 ---- ---- ---- 34.25A ---- ---- ---- 110000 ---- ---- ---- ---- 19.50 -5.50 25.00 25 25 120000 ---- ---- ---- ---- 10.50 ---- ---- 130000 ---- ---- ---- 6.50A ---- ---- ---- 60000 ---- ---- ---- 336.00A ---- ---- ---- 65000 ---- ---- ---- 288.25A ---- ---- ---- 70000 ---- ---- ---- 242.50A ---- ---- ---- 72500 ---- ---- ---- 220.75A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 199.75A ---- ---- ---- 77500 ---- ---- ---- 175.00A ---- ---- ---- 80000 ---- ---- ---- 156.25A ---- ---- ---- 82500 ---- ---- ---- 139.00A ---- ---- ---- 85000 ---- ---- ---- ---- 102.00 -4.25 106.25 175 87500 ---- ---- ---- 103.50A ---- ---- ---- 90000 ---- ---- ---- ---- 73.00 -5.50 78.50 50 95000 ---- ---- ---- 68.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 36.50 -6.50 43.00 50 105000 ---- ---- ---- 34.50A ---- ---- ---- 110000 ---- ---- ---- ---- 22.25 -6.25 28.50 25 25 120000 ---- ---- ---- ---- 13.25 ---- ---- 60000 ---- ---- ---- 305.75A ---- ---- ---- 65000 ---- ---- ---- 260.50A ---- ---- ---- 70000 ---- ---- ---- 218.00A ---- ---- ---- 72500 ---- ---- ---- 198.25A ---- ---- ---- 75000 ---- ---- ---- 179.50A ---- ---- ---- 77500 ---- ---- ---- 162.00A ---- ---- ---- 80000 ---- ---- ---- 145.75A ---- ---- ---- 82500 ---- ---- ---- 130.75A ---- ---- ---- 85000 ---- ---- ---- ---- 86.25 -6.50 92.75 175 87500 ---- ---- ---- 94.50A ---- ---- ---- 90000 ---- ---- ---- ---- 62.75 -7.25 70.00 50 95000 ---- ---- ---- 64.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 30.00 -10.50 40.50 50 105000 ---- ---- ---- 32.50A ---- ---- ---- 110000 ---- ---- ---- ---- 22.75 -5.00 27.75 25 25 80000 ---- ---- ---- 122.75A ---- ---- ---- 85000 ---- ---- ---- ---- 81.50 -1.50 83.00 175 90000 ---- ---- ---- ---- 55.00 -9.00 64.00 50 95000 ---- ---- ---- 58.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 72.75 -1.00 73.75 50 90000 ---- ---- ---- ---- 52.00 -2.00 54.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 64.25 -3.00 67.25 50 90000 ---- ---- ---- ---- 45.50 -3.25 48.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 65.25 -1.75 67.00 50 90000 ---- ---- ---- ---- 47.25 -2.50 49.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 1845 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 7.00 -2.50 9.50 125 115000 ---- ---- ---- 32.75A ---- ---- ---- 120000 ---- ---- ---- 58.00A ---- ---- ---- 125000 ---- ---- ---- 101.25A ---- ---- ---- 127500 ---- ---- ---- 123.00A ---- ---- ---- 130000 ---- ---- ---- 146.00A ---- ---- ---- 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 ---- ---- ---- ---- 64.00 -4.50 68.50 125 115000 ---- ---- ---- 101.75A ---- ---- ---- 120000 ---- ---- ---- 145.25A ---- ---- ---- 125000 ---- ---- ---- 185.75A ---- ---- ---- 127500 ---- ---- ---- 207.25A ---- ---- ---- 130000 ---- ---- ---- 229.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 -.25 .50 100 74000 ---- ---- ---- ---- .50 UNCH .50 50 75000 ---- ---- ---- ---- .50 UNCH .50 50 77500 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- ---- ---- 1.25 -.50 1.75 100 82500 ---- ---- ---- 3.25A ---- ---- ---- 85000 ---- ---- ---- ---- 3.25 -.50 3.75 175 87500 ---- ---- ---- 5.50A ---- ---- ---- 88000 ---- ---- ---- ---- 5.25 -.75 6.00 25 90000 ---- ---- ---- 7.25A ---- ---- ---- 95000 ---- ---- ---- 13.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 3.00A ---- ---- ---- 68000 ---- ---- ---- ---- 2.25 -.50 2.75 75 68500 ---- ---- ---- ---- 2.50 -.25 2.75 25 70000 ---- ---- ---- ---- 3.00 -.25 3.25 300 72500 ---- ---- ---- 4.25A ---- ---- ---- 73000 ---- ---- ---- ---- 4.25 -.50 4.75 100 74000 ---- ---- ---- ---- 4.75 -.50 5.25 50 75000 ---- ---- 5.50A 5.50A 5.25 -.50 5.75 50 77500 ---- ---- ---- 7.25A ---- ---- ---- 80000 ---- ---- 9.75A 9.75A 9.25 -1.25 10.50 100 82500 ---- ---- ---- 13.25A ---- ---- ---- 85000 ---- ---- ---- ---- 16.75 -1.75 18.50 175 87500 ---- ---- ---- 25.75A ---- ---- ---- 88000 ---- ---- ---- ---- 23.50 -2.25 25.75 25 90000 ---- ---- ---- 32.75A ---- ---- ---- 92500 ---- ---- ---- 41.50A ---- ---- ---- 95000 ---- ---- ---- 54.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 115.50 -11.25 126.75 60 105000 ---- ---- ---- 178.50A ---- ---- ---- 110000 ---- ---- ---- 218.75A ---- ---- ---- 115000 ---- ---- ---- 261.75A ---- ---- ---- 120000 ---- ---- ---- 306.50A ---- ---- ---- 125000 ---- ---- ---- 353.00A ---- ---- ---- 130000 ---- ---- ---- 400.25A ---- ---- ---- 60000 ---- ---- ---- 4.00A ---- ---- ---- 65000 ---- ---- ---- 5.50A ---- ---- ---- 70000 ---- ---- ---- ---- 6.25 -2.75 9.00 100 72500 ---- ---- ---- 12.00A ---- ---- ---- 73000 ---- ---- ---- ---- 9.00 -3.75 12.75 200 74000 ---- ---- ---- ---- 10.00 -4.25 14.25 100 75000 ---- ---- ---- ---- 11.25 -4.50 15.75 225 77500 ---- ---- ---- 22.25A ---- ---- ---- 80000 ---- ---- ---- ---- 19.75 -6.75 26.50 25 82500 ---- ---- ---- 35.75A ---- ---- ---- 85000 ---- ---- ---- ---- 33.00 -9.25 42.25 50 87500 ---- ---- ---- 60.25A ---- ---- ---- 88000 ---- ---- ---- ---- 44.25 -10.25 54.50 25 90000 ---- ---- ---- 72.00A ---- ---- ---- 95000 ---- ---- ---- 99.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 146.50 -10.25 156.75 60 105000 ---- ---- ---- 208.25A ---- ---- ---- 110000 ---- ---- ---- 249.25A ---- ---- ---- 115000 ---- ---- ---- 292.25A ---- ---- ---- 120000 ---- ---- ---- 337.00A ---- ---- ---- 125000 ---- ---- ---- 383.00A ---- ---- ---- 130000 ---- ---- ---- 430.00A ---- ---- ---- 60000 ---- ---- ---- 5.75A ---- ---- ---- 65000 ---- ---- ---- 9.50A ---- ---- ---- 70000 ---- ---- 16.25A 16.25A 12.50 -5.00 17.50 100 72500 ---- ---- ---- 24.00A ---- ---- ---- 74000 ---- ---- ---- ---- 18.50 -6.00 24.50 100 75000 ---- ---- ---- ---- 20.50 -6.25 26.75 650 77500 ---- ---- ---- 37.00A ---- ---- ---- 80000 ---- ---- ---- ---- 31.75 -8.50 40.25 35 82500 ---- ---- ---- 55.00A ---- ---- ---- 85000 ---- ---- ---- 70.00A ---- ---- ---- 87500 ---- ---- ---- 82.00A ---- ---- ---- 88000 ---- ---- ---- ---- 63.25 -11.25 74.50 25 90000 ---- ---- ---- 95.50A ---- ---- ---- 95000 ---- ---- ---- 125.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 162.00 -19.25 181.25 60 105000 ---- ---- ---- 233.75A ---- ---- ---- 110000 ---- ---- ---- 275.75A ---- ---- ---- 115000 ---- ---- ---- 319.50A ---- ---- ---- 120000 ---- ---- ---- 364.50A ---- ---- ---- 125000 ---- ---- ---- 410.50A ---- ---- ---- 130000 ---- ---- ---- 457.50A ---- ---- ---- 70000 ---- ---- ---- ---- 26.00 +2.50 23.50 100 74000 ---- ---- ---- ---- 34.25 +1.25 33.00 100 75000 ---- ---- ---- ---- 36.50 +.50 36.00 225 80000 ---- ---- ---- ---- 50.00 -3.50 53.50 25 85000 ---- ---- ---- 88.25A ---- ---- ---- 88000 ---- ---- ---- ---- 79.25 -15.25 94.50 25 90000 ---- ---- ---- 117.25A ---- ---- ---- 95000 ---- ---- ---- 150.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.50 -5.75 30.25 100 74000 ---- ---- ---- ---- 34.75 -6.75 41.50 100 75000 ---- ---- ---- ---- 37.50 -7.25 44.75 75 88000 ---- ---- ---- ---- 92.75 -10.50 103.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.25 -4.50 32.75 100 74000 ---- ---- ---- ---- 40.50 -5.50 46.00 100 75000 ---- ---- ---- ---- 44.00 -5.75 49.75 75 88000 ---- ---- ---- ---- 106.75 -7.00 113.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.00 -5.75 39.75 100 74000 ---- ---- ---- ---- 47.25 -6.75 54.00 100 75000 ---- ---- ---- ---- 51.00 -7.00 58.00 75 88000 ---- ---- ---- ---- 115.75 -9.00 124.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6590 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.049 +.051 5.998 1950 ---- ---- ---- ---- 5.799 +.051 5.748 1975 ---- ---- ---- ---- 5.549 +.051 5.498 2000 ---- ---- ---- ---- 5.299 +.051 5.248 2025 ---- ---- ---- ---- 5.049 +.050 4.999 2050 ---- ---- ---- ---- 4.800 +.049 4.751 2075 ---- ---- ---- ---- 4.552 +.049 4.503 2100 ---- ---- ---- ---- 4.305 +.048 4.257 2125 ---- ---- ---- ---- 4.058 +.046 4.012 2150 ---- ---- ---- ---- 3.813 +.044 3.769 2175 ---- ---- ---- ---- 3.569 +.042 3.527 2200 ---- ---- 2.960A 2.960A 3.327 +.039 3.288 2225 ---- 3.135B 2.725A 3.135B 3.088 +.036 3.052 2250 ---- 2.896B 2.496A 2.896B 2.852 +.032 2.820 2275 ---- 2.665B 2.275A 2.665B 2.619 +.025 2.594 2300 ---- 2.439B 2.060A 2.439B 2.393 +.020 2.373 2320 ---- ---- ---- ---- 2.216 +.014 2.202 2325 ---- 2.221B 1.853A 2.221B 2.172 +.012 2.160 2330 ---- ---- ---- ---- 2.129 +.010 2.119 2335 ---- ---- ---- ---- 2.087 +.009 2.078 2340 ---- ---- ---- ---- 2.044 +.007 2.037 2345 ---- ---- ---- ---- 2.002 +.006 1.996 2350 ---- 2.010B 1.657A 2.010B 1.961 +.005 1.956 2355 ---- ---- ---- ---- 1.920 +.004 1.916 2360 ---- ---- ---- ---- 1.879 +.002 1.877 2365 ---- ---- ---- ---- 1.838 UNCH 1.838 2370 ---- ---- ---- ---- 1.799 -.001 1.800 2375 ---- 1.809B 1.474A 1.809B 1.759 -.003 1 1.762 2380 ---- ---- ---- ---- 1.720 -.004 1.724 2385 ---- ---- ---- ---- 1.681 -.006 1.687 2390 ---- ---- ---- ---- 1.643 -.007 1.650 2395 ---- ---- ---- ---- 1.606 -.008 1.614 2400 ---- 1.617B 1.300A 1.617B 1.569 -.009 1 1.578 2405 ---- ---- ---- ---- 1.532 -.011 1.543 2410 ---- ---- ---- ---- 1.496 -.012 1.508 2415 ---- ---- ---- ---- 1.460 -.014 1.474 2420 ---- ---- ---- ---- 1.425 -.015 1.440 2425 ---- 1.438B 1.142A 1.438B 1.390 -.016 1.406 2430 ---- ---- ---- ---- 1.356 -.017 1.373 2435 ---- ---- ---- ---- 1.322 -.019 1.341 2440 ---- ---- ---- ---- 1.289 -.020 1.309 2445 ---- ---- ---- ---- 1.257 -.021 1.278 2450 ---- 1.270B .996A 1.270B 1.225 -.022 1.247 2455 ---- 1.247B .969A .969A 1.193 -.023 1.216 2460 ---- 1.216B .942A .942A 1.162 -.025 1.187 2465 ---- 1.185B .916A .916A 1.131 -.026 1.157 2470 ---- 1.155B .891A .891A 1.101 -.028 1.129 2475 ---- 1.126B .866A 1.123B 1.072 -.028 1.100 2480 ---- 1.096B .843A .843A 1.043 -.030 1.073 2485 ---- 1.068B .817A 1.064B 1.015 -.030 1.045 2490 ---- 1.040B .794A 1.037B .987 -.032 1.019 2495 ---- 1.013B .773A 1.010B .959 -.033 .992 2500 ---- .987B .749A .983B .932 -.035 .967 2505 ---- .961B .728A .959B .906 -.036 .942 2510 ---- .936B .707A .934B .881 -.036 .917 2515 ---- .912B .685A .906B .855 -.038 .893 2520 ---- .887B .665A .883B .831 -.038 .869 2525 ---- .864B .645A .860B .807 -.038 .845 2530 ---- .841B .627A .837B .783 -.039 .822 2535 ---- .818B .608A .608A .761 -.039 .800 2540 ---- .796B .590A .590A .739 -.039 .778 2545 ---- .775B .572A .768B .717 -.040 .757 2550 ---- .754B .555A .747B .696 -.040 .736 2555 ---- .733B .538A .538A .675 -.040 .715 2560 ---- .713B .522A .704B .655 -.040 .695 2565 ---- .693B .506A .677B .636 -.039 .675 2570 ---- .674B .491A .658B .617 -.039 .656 2575 ---- .656B .475A .646B .599 -.039 .638 2580 ---- .637B .461A .461A .581 -.039 .620 2585 ---- .619B .447A .604B .563 -.040 .603 2590 ---- .602B .433A .433A .546 -.040 .586 2595 ---- .585B .420A .420A .529 -.040 .569 2600 ---- .569B .407A .407A .513 -.040 .553 2605 ---- .553B .395A .395A .498 -.040 .538 2610 ---- .537B .380A .380A .482 -.041 .523 2615 ---- .522B .369A .369A .468 -.040 .508 2620 ---- .507B .357A .357A .453 -.041 .494 2625 ---- .492B .346A .346A .439 -.041 .480 2630 ---- .478B .336A .336A .426 -.040 .466 2650 ---- .426B .296A .296A .375 -.040 .415 2675 ---- .367B .254A .366B .321 -.038 .359 2700 ---- .317B .219A .315B .275 -.035 .310 2725 ---- .273B .188A .272B .236 -.032 .268 2750 ---- .236B .163A .234B .203 -.030 .233 2775 ---- .204B .142A .142A .175 -.027 .202 2800 ---- .177B .126A .126A .152 -.024 .176 2825 ---- ---- .111A .111A .133 -.021 .154 2850 ---- ---- .098A .098A .117 -.018 .135 2875 ---- ---- .088A .088A .103 -.017 .120 2900 ---- ---- .080A .080A .092 -.014 .106 2925 ---- ---- .072A .072A .082 -.013 .095 2950 ---- ---- .065A .065A .074 -.011 .085 2975 ---- ---- .060A .060A .066 -.010 .076 3000 ---- ---- .056A .056A .060 -.009 .069 3025 ---- ---- .052A .052A .055 -.008 .063 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M1S MAY23 Silver Weekly Monday Option - Week 1 PUT 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .002 -.001 .003 1975 ---- ---- ---- ---- .003 -.001 .004 2000 ---- ---- ---- ---- .004 -.001 .005 2025 ---- ---- ---- ---- .005 -.002 .007 2050 ---- ---- ---- ---- .007 -.002 .009 2075 ---- ---- ---- ---- .009 -.003 .012 2100 ---- ---- ---- ---- .012 -.004 .016 2125 ---- ---- .019A .019A .016 -.006 .022 2150 ---- ---- .024A .024A .021 -.007 .028 2175 ---- ---- .030A .030A .027 -.010 .037 2200 ---- ---- .037A .037A .035 -.012 .047 2225 ---- .062B .047A .047A .046 -.015 .061 2250 ---- .082B .061A .082B .059 -.020 .079 2275 ---- .109B .078A .108B .077 -.025 .102 2300 ---- .142B .100A .141B .099 -.032 .131 2320 ---- .174B .123A .173B .122 -.038 .160 2325 ---- .183B .129A .182B .129 -.039 .168 2330 ---- .192B .136A .192B .135 -.041 .176 2335 ---- .202B .143A .202B .143 -.042 .185 3 3 2340 ---- .213B .150A .212B .150 -.044 .194 2345 ---- .223B .158A .223B .158 -.045 .203 2350 ---- .234B .166A .166A .166 -.047 .213 2355 ---- .246B .175A .175A .175 -.048 .223 9 9 2360 ---- .258B .183A .183A .184 -.050 .234 2365 ---- .270B .192A .192A .194 -.051 .245 2370 ---- .283B .202A .202A .204 -.052 .256 2375 ---- .297B .212A .212A .214 -.054 .268 2380 ---- .311B .223A .223A .225 -.055 .280 2385 ---- .326B .234A .234A .236 -.057 .293 2390 ---- .341B .245A .245A .248 -.058 .306 2395 ---- .357B .257A .257A .260 -.060 .320 2400 ---- .372B .269A .269A .273 -.061 .334 2405 ---- .389B .282A .282A .286 -.062 .348 2410 ---- .406B .295A .295A .300 -.063 .363 2415 ---- .424B .309A .309A .314 -.065 .379 2420 ---- .442B .323A .323A .329 -.066 .395 2425 ---- .461B .338A .338A .344 -.067 .411 2430 ---- .481B .353A .353A .360 -.068 .428 2435 ---- .501B .369A .369A .376 -.070 .446 2440 ---- .522B .385A .385A .393 -.070 .463 2445 ---- .543B .402A .402A .410 -.072 .482 2450 ---- .565B .420A .420A .428 -.073 .501 2455 ---- .588B .437A .437A .446 -.074 .520 2460 ---- .611B .456A .456A .465 -.075 .540 2465 ---- .634B .475A .475A .484 -.077 .561 2470 ---- .659B .494A .494A .504 -.078 .582 2475 ---- .684B .514A .514A .524 -.080 .604 2480 ---- .708B .535A .535A .545 -.081 .626 2485 ---- .734B .556A .556A .567 -.081 .648 2490 ---- .762B .578A .578A .589 -.083 .672 2495 ---- .788B .600A .600A .611 -.084 .695 2500 ---- .816B .623A .623A .634 -.085 .719 2505 ---- .844B .647A .647A .658 -.086 .744 2510 ---- .873B .671A .671A .682 -.087 .769 2515 ---- .902B .695A .695A .707 -.088 .795 2520 ---- .931B .720A .720A .732 -.089 .821 2525 ---- .962B .746A .746A .758 -.089 .847 2530 ---- .993B .772A .772A .784 -.090 .874 2535 ---- 1.023B .799A .799A .812 -.090 .902 2540 ---- 1.056B .826A .826A .839 -.091 .930 2545 ---- 1.088B .854A .854A .867 -.091 .958 2550 ---- 1.121B .882A .882A .896 -.091 .987 2555 ---- 1.146B .911A .911A .926 -.090 1.016 2560 ---- 1.177B .940A .940A .956 -.090 1.046 2565 ---- 1.211B .970A .970A .986 -.090 1.076 2570 ---- 1.245B 1.001A 1.001A 1.017 -.090 1.107 2575 ---- 1.292B 1.032A 1.032A 1.048 -.091 1.139 2580 ---- 1.315B 1.063A 1.063A 1.080 -.091 1.171 2585 ---- 1.351B 1.095A 1.095A 1.113 -.090 1.203 2590 ---- 1.387B 1.127A 1.127A 1.145 -.091 1.236 2595 ---- 1.423B 1.160A 1.160A 1.179 -.090 1.269 2600 ---- 1.472B 1.194A 1.194A 1.212 -.091 1.303 2605 ---- 1.497B 1.227A 1.227A 1.247 -.090 1.337 2610 ---- 1.535B 1.262A 1.262A 1.281 -.091 1.372 2615 ---- 1.572B 1.296A 1.296A 1.316 -.091 1.407 2620 ---- ---- ---- ---- 1.352 -.091 1.443 2625 ---- 1.663B 1.368A 1.368A 1.388 -.091 1.479 2630 ---- ---- ---- ---- 1.424 -.091 1.515 2650 ---- 1.864B 1.548A 1.548A 1.573 -.091 1.664 2675 ---- 2.071B 1.742A 1.742A 1.768 -.089 1.857 2700 ---- 2.287B 1.944A 1.944A 1.971 -.086 2.057 2725 ---- 2.505B 2.148A 2.148A 2.182 -.083 2.265 2750 ---- 2.731B 2.364A 2.364A 2.398 -.080 2.478 2775 ---- 2.960B 2.586A 2.586A 2.620 -.077 2.697 2800 ---- 3.194B 2.808A 2.808A 2.846 -.075 2.921 2825 ---- 3.430B 3.040A 3.040A 3.077 -.071 3.148 2850 ---- 3.667B 3.270A 3.270A 3.310 -.069 3.379 2875 ---- 3.906B 3.505A 3.505A 3.546 -.067 3.613 2900 ---- 4.145B 3.740A 3.740A 3.784 -.065 3.849 2925 ---- 4.390B 3.980A 3.980A 4.024 -.063 4.087 2950 ---- 4.635B 4.220A 4.220A 4.265 -.062 4.327 2975 ---- 4.875B 4.465A 4.465A 4.508 -.060 4.568 3000 ---- 4.990B 4.707A 4.707A 4.751 -.059 4.810 3025 ---- 5.220B 4.950A 4.950A 4.995 -.058 5.053 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 12 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- 8.387B 7.998A 8.378B 8.343 +.056 8.287 1700 ---- 8.137B 7.747A 8.128B 8.093 +.056 8.037 1725 ---- 7.887B 7.497A 7.887B 7.843 +.056 7.787 1750 ---- 7.637B 7.247A 7.637B 7.593 +.056 7.537 1775 ---- 7.387B 6.997A 7.387B 7.343 +.056 7.287 1800 ---- 7.137B 6.747A 7.137B 7.093 +.056 7.037 1825 ---- 6.887B 6.497A 6.887B 6.843 +.056 6.787 1850 ---- 6.638B 6.247A 6.638B 6.593 +.056 6.537 1875 ---- 6.388B 5.997A 6.388B 6.343 +.056 6.287 1900 ---- 6.138B 5.746A 6.129B 6.093 +.056 6.037 1925 ---- 5.888B 5.496A 5.888B 5.843 +.056 5.787 1950 ---- 5.638B 5.246A 5.638B 5.593 +.056 5.537 1975 ---- 5.388B 4.996A 5.388B 5.343 +.056 5.287 2000 ---- 5.138B 4.746A 5.138B 5.093 +.056 5.037 2025 ---- 4.889B 4.498A 4.889B 4.843 +.056 4.787 2050 ---- 4.639B 4.248A 4.639B 4.593 +.056 4.537 2070 ---- 4.439B 4.048A 4.430B 4.393 +.056 4.337 2075 ---- 4.389B 3.998A 4.389B 4.343 +.056 4.287 2080 ---- 4.339B 3.948A 4.330B 4.293 +.056 4.237 2085 ---- 4.289B 3.898A 4.280B 4.243 +.056 4.187 2090 ---- 4.239B 3.848A 4.230B 4.193 +.056 4.137 2095 ---- 4.189B 3.798A 4.180B 4.143 +.056 4.087 2100 ---- 4.139B 3.748A 4.130B 4.093 +.056 4.037 2105 ---- 4.089B 3.698A 4.089B 4.043 +.056 3.987 2110 ---- 4.039B 3.648A 4.039B 3.993 +.056 3.937 2115 ---- 3.989B 3.598A 3.989B 3.943 +.056 3.887 2120 ---- 3.939B 3.548A 3.939B 3.893 +.056 3.837 2125 ---- 3.889B 3.498A 3.889B 3.843 +.055 3.788 2130 ---- 3.839B 3.448A 3.839B 3.793 +.055 3.738 2135 ---- 3.789B 3.398A 3.780B 3.743 +.055 3.688 2140 ---- 3.739B 3.348A 3.739B 3.693 +.055 3.638 2145 ---- 3.689B 3.298A 3.680B 3.643 +.055 3.588 2150 ---- 3.639B 3.248A 3.639B 3.593 +.055 3.538 2155 ---- 3.589B 3.198A 3.580B 3.543 +.055 3.488 2160 ---- 3.539B 3.148A 3.530B 3.493 +.055 3.438 2165 ---- 3.489B 3.098A 3.480B 3.443 +.055 3.388 2170 ---- 3.439B 3.048A 3.430B 3.393 +.055 3.338 2175 ---- 3.389B 2.998A 3.381B 3.343 +.055 3.288 2180 ---- 3.340B 2.948A 3.331B 3.293 +.054 3.239 2185 ---- 3.290B 2.898A 3.281B 3.243 +.054 3.189 2190 ---- 3.240B 2.848A 3.240B 3.193 +.054 3.139 2195 ---- 3.190B 2.797A 3.190B 3.143 +.054 3.089 1 2200 ---- 3.140B 2.747A 3.131B 3.093 +.054 3.039 2205 ---- 3.090B 2.697A 3.081B 3.043 +.054 2.989 2210 ---- 3.040B 2.647A 3.031B 2.993 +.054 2.939 2215 ---- 2.990B 2.597A 2.981B 2.943 +.053 2.890 2220 ---- 2.940B 2.547A 2.931B 2.893 +.053 2.840 3 2225 ---- 2.890B 2.497A 2.881B 2.844 +.054 2.790 2230 ---- 2.840B 2.447A 2.831B 2.794 +.054 2.740 3 2235 ---- 2.790B 2.398A 2.781B 2.744 +.053 2.691 2240 ---- 2.740B 2.348A 2.731B 2.694 +.053 2.641 2245 ---- 2.690B 2.298A 2.681B 2.644 +.053 2.591 2250 ---- 2.640B 2.248A 2.631B 2.594 +.053 2.541 2255 ---- 2.590B 2.198A 2.581B 2.544 +.052 2.492 2260 ---- 2.540B 2.148A 2.531B 2.494 +.052 2.442 2265 ---- 2.490B 2.098A 2.481B 2.445 +.053 2.392 2270 ---- 2.440B 2.048A 2.431B 2.395 +.052 2.343 2275 ---- 2.390B 1.998A 2.381B 2.345 +.052 2.293 11 2280 ---- 2.340B 1.949A 2.331B 2.295 +.051 2.244 2285 ---- 2.290B 1.899A 2.281B 2.245 +.051 2.194 2290 ---- 2.240B 1.849A 2.235B 2.195 +.050 2.145 2295 ---- 2.190B 1.799A 2.190B 2.146 +.051 2.095 2300 ---- 2.134B 1.759A 1.759A 2.096 +.050 2.046 2305 ---- 2.084B 1.708A 1.708A 2.046 +.050 1.996 2310 ---- 2.035B 1.658A 1.658A 1.996 +.049 1.947 2315 ---- 1.985B 1.608A 1.608A 1.947 +.049 1.898 2320 ---- 1.941B 1.551A 1.933B 1.897 +.049 1.848 1 2325 ---- 1.885B 1.510A 1.510A 1.847 +.048 1.799 2330 ---- 1.835B 1.460A 1.460A 1.798 +.048 1.750 2335 ---- 1.786B 1.412A 1.412A 1.748 +.047 1.701 2340 ---- 1.736B 1.362A 1.362A 1.699 +.047 1.652 2345 ---- 1.687B 1.316A 1.316A 1.649 +.046 1.603 2350 1.400 1.648B 1.257A 1.648B 1.600 +.045 1 1.555 1 2355 ---- 1.583B 1.216A 1.216A 1.550 +.044 1.506 2360 ---- 1.538B 1.168A 1.168A 1.501 +.043 1.458 2365 ---- 1.489B 1.120A 1.120A 1.452 +.042 1.410 2370 ---- 1.440B 1.072A 1.072A 1.403 +.041 1.362 2375 ---- 1.399B .980A 1.398B 1.353 +.039 1.314 1 2380 ---- 1.350B .969A 1.349B 1.304 +.037 1.267 9 2385 ---- 1.293B .931A .931A 1.255 +.034 1.221 2390 ---- 1.251B .877A 1.248B 1.207 +.033 1.174 4 2395 ---- 1.203B .832A .832A 1.158 +.030 1.128 4 2400 1.142 1.161B .754A .754A 1.109 +.026 1 1.083 12 2405 ---- 1.106B .737A .737A 1.061 +.023 1.038 8 2410 ---- 1.047B .705A .705A 1.013 +.019 .994 2415 ---- 1.007B .663A .663A .966 +.015 .951 2420 ---- .957B .623A .623A .919 +.011 .908 1 2425 ---- .929B .551A .929B .872 +.006 .866 5 2430 ---- .859B .546A .546A .827 +.002 .825 2435 ---- .818B .510A .510A .782 -.003 .785 15 2440 ---- .769B .475A .475A .738 -.007 .745 4 2445 ---- .732B .411A .411A .695 -.012 .707 5 2450 .399 .714B .378A .701B .652 -.018 3 .670 8 2455 ---- .646B .348A .348A .611 -.022 .633 2460 ---- .630B .320A .629B .571 -.027 .598 2465 ---- .592B .294A .588B .532 -.032 .564 8 2470 .428 .556B .270A .409A .495 -.036 2 .531 2 2475 ---- .526B .248A .526B .458 -.042 6 .500 2 18 2480 ---- .487B .225A .485B .423 -.046 .469 1 2485 ---- .455B .205A .454B .390 -.050 .440 2490 ---- .426B .187A .426B .359 -.053 .412 2 3 2495 ---- .398B .170A .398B .329 -.057 .386 12 2500 .261 .371B .154A .313B .300 -.060 72 .360 12 394 2505 ---- .345B .140A .345B .274 -.062 .336 2510 ---- .321B .125A .321B .249 -.064 2 .313 2 2 2515 ---- .298B .114A .298B .226 -.065 .291 2520 ---- .277B .104A .276B .205 -.066 .271 2525 .175 .257B .096A .173B .185 -.067 28 .252 12 235 2530 ---- .238B .087A .236B .167 -.067 .234 2535 ---- .220B .080A .218B .151 -.066 .217 2540 ---- .203B .073A .202B .136 -.065 .201 2545 ---- ---- .067A .067A .122 -.065 .187 2550 .146 .146 .062A .096B .110 -.064 60 .174 2555 ---- ---- .057A .057A .099 -.062 .161 2560 ---- ---- .053A .053A .089 -.061 .150 2565 ---- ---- .049A .049A .080 -.060 .140 2570 ---- ---- .045A .045A .072 -.058 .130 2575 .070 .070 .041A .074B .065 -.056 3 .121 10 470 2580 .083 .083 .039A .039A .059 -.054 2 .113 3 3 2585 ---- ---- .036A .036A .054 -.052 .106 2590 .055 .055 .034A .057B .049 -.050 2 .099 2595 ---- ---- .031A .031A .045 -.048 .093 2600 .035 .040 .030A .048B .042 -.045 6 .087 14 235 2605 ---- ---- .028A .028A .039 -.042 .081 5 5 2610 ---- ---- .026A .026A .036 -.040 .076 2625 ---- ---- .022A .022A .029 -.033 .062 5 2650 ---- ---- .017A .017A .021 -.024 .045 5 16 2675 ---- ---- .014A .014A .016 -.017 .033 2700 ---- ---- .012A .012A .012 -.013 .025 2725 ---- ---- .010A .010A .009 -.010 .019 1 2750 ---- ---- .009A .009A .008 -.006 .014 2775 ---- ---- .008A .008A .006 -.005 .011 2800 ---- ---- .008A .008A .005 -.004 .009 2825 ---- ---- ---- ---- .005 -.002 .007 2850 ---- ---- ---- ---- .004 -.002 .006 2875 ---- ---- ---- ---- .004 -.001 .005 2900 ---- ---- ---- ---- .003 -.001 .004 2925 ---- ---- ---- ---- .003 UNCH .003 2950 ---- ---- ---- ---- .003 UNCH .003 2975 ---- ---- ---- ---- .003 +.001 .002 3000 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 188 67 1506 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 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 UNCH .001 2085 ---- ---- ---- ---- .001 UNCH .001 2090 ---- ---- ---- ---- .001 UNCH .001 2095 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2105 ---- ---- ---- ---- .001 UNCH .001 2110 ---- ---- ---- ---- .001 UNCH .001 2115 ---- ---- ---- ---- .001 UNCH .001 2120 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 2130 ---- ---- ---- ---- .001 -.001 .002 2135 ---- ---- ---- ---- .001 -.001 .002 2140 ---- ---- ---- ---- .001 -.001 .002 2145 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.001 .002 2155 ---- ---- ---- ---- .001 -.001 .002 2160 ---- ---- ---- ---- .001 -.001 .002 2165 ---- ---- ---- ---- .001 -.001 .002 2170 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.002 .003 2180 ---- ---- ---- ---- .001 -.002 .003 2185 ---- ---- ---- ---- .001 -.002 .003 31 2190 ---- ---- ---- ---- .001 -.002 .003 2195 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .001 -.002 .003 2205 ---- ---- ---- ---- .001 -.002 .003 4 2210 ---- ---- ---- ---- .001 -.003 .004 2215 ---- ---- ---- ---- .001 -.003 .004 2220 ---- ---- ---- ---- .001 -.003 .004 9 2225 ---- ---- ---- ---- .001 -.003 .004 3 2230 ---- ---- ---- ---- .002 -.002 .004 2235 ---- ---- ---- ---- .002 -.003 .005 2240 ---- ---- ---- ---- .002 -.003 .005 3 2245 ---- ---- ---- ---- .002 -.003 .005 2250 ---- ---- ---- ---- .002 -.003 .005 15 2255 ---- ---- ---- ---- .002 -.004 .006 4 2260 ---- ---- ---- ---- .002 -.004 .006 2265 ---- ---- ---- ---- .002 -.004 .006 1 2270 ---- ---- .006A .006A .002 -.005 .007 2275 ---- ---- ---- ---- .003 -.004 .007 2280 ---- ---- .007A .007A .003 -.005 .008 2285 ---- ---- .007A .007A .003 -.005 .008 2 2290 ---- ---- .007A .007A .003 -.005 .008 2295 ---- ---- .008A .008A .003 -.006 .009 2 2300 ---- ---- .008A .008A .004 -.006 .010 8 2305 ---- ---- .008A .008A .004 -.006 .010 1 2310 ---- ---- .008A .008A .004 -.007 .011 2 2315 ---- ---- .009A .009A .004 -.007 .011 2320 ---- ---- .009A .009A .005 -.007 .012 2325 ---- ---- .009A .009A .005 -.008 .013 2330 ---- ---- .010A .010A .005 -.009 .014 2335 ---- ---- .010A .010A .006 -.009 .015 2340 ---- ---- .010A .010A .006 -.010 .016 2345 ---- ---- .009A .009A .007 -.010 .017 1 2 2350 .012 .012 .010A .010A .007 -.011 1 .018 3 2355 ---- ---- .011A .011A .008 -.012 .020 2360 ---- ---- .012A .012A .009 -.013 .022 2365 ---- ---- .011A .011A .009 -.014 .023 4 2370 ---- ---- .013A .013A .010 -.016 .026 2375 ---- ---- .014A .014A .011 -.017 .028 2380 ---- ---- .014A .014A .012 -.019 .031 2385 ---- ---- .015A .015A .013 -.021 .034 2390 ---- .039B .016A .039B .014 -.024 .038 2395 ---- .044B .017A .017A .015 -.027 .042 2400 .054 .054 .019A .019A .017 -.030 2 .047 2 7 2405 ---- .057B .021A .021A .019 -.033 .052 3 2410 ---- .065B .022A .022A .021 -.037 .058 2415 ---- .073B .024A .024A .023 -.041 .064 2420 .048 .083B .027A .050B .026 -.046 1 .072 1 2425 .083 .094B .030A .030A .030 -.050 1 .080 2430 ---- .105B .034A .034A .034 -.054 .088 1 1 2435 .070 .118B .038A .038A .039 -.059 11 .098 10 10 2440 ---- .132B .043A .043A .045 -.064 1 .109 1 1 2445 .095 .147B .048A .054 .052 -.068 11 .120 2450 .141 .161B .055A .060B .060 -.073 9 .133 2 3 2455 ---- .180B .063A .063A .069 -.078 .147 2460 ---- .201B .074A .074A .078 -.084 .162 2465 ---- .225B .083A .083A .089 -.088 .177 2470 ---- .250B .095A .095A .102 -.093 .195 2475 .150 .276B .108A .108A .115 -.098 9 .213 2480 .286 .306B .122A .122A .131 -.101 3 .232 2 2485 ---- .336B .139A .139A .147 -.106 .253 2490 .151 .363B .151 .172A .166 -.109 2 .275 51 53 2495 .173 .396B .173 .201B .186 -.113 1 .299 40 40 2500 .258 .436B .140A .230B .207 -.116 46 .323 2 51 2505 ---- .465B .218A .218A .231 -.118 .349 2510 .251 .491B .242A .277B .256 -.120 2 .376 2515 ---- .528B .267A .267A .283 -.121 .404 2 2520 ---- .568B .294A .294A .312 -.122 .434 2525 ---- .629B .322A .322A .342 -.123 .465 2 2530 ---- .647B .352A .352A .374 -.123 .497 2535 ---- .689B .388A .388A .408 -.122 .530 2540 ---- .718B .423A .423A .442 -.122 .564 2545 ---- .762B .457A .457A .479 -.121 .600 2550 .775 .849B .490A .490A .516 -.120 1 .636 4 2555 ---- .853B .531A .531A .555 -.119 .674 2560 ---- .898B .570A .570A .595 -.118 .713 2565 ---- .948B .608A .608A .636 -.116 .752 2570 ---- .984B .650A .650A .679 -.114 .793 2575 ---- 1.078B .687A .687A .722 -.112 .834 2580 ---- 1.075B .734A .734A .766 -.110 .876 2585 ---- 1.124B .777A .777A .810 -.108 .918 2590 ---- 1.170B .821A .821A .856 -.105 .961 2595 ---- 1.218B .867A .867A .902 -.103 1.005 1 1 2600 ---- 1.317B .908A .908A .948 -.101 1.049 2605 ---- 1.317B .956A .956A .995 -.098 1.093 2610 ---- 1.363B 1.007A 1.007A 1.043 -.095 1.138 2625 ---- 1.551B 1.140A 1.140A 1.186 -.089 1.275 2650 ---- 1.754B 1.376A 1.376A 1.427 -.080 1.507 2675 ---- 2.004B 1.632A 1.632A 1.672 -.073 1.745 2700 ---- 2.249B 1.878A 1.878A 1.918 -.069 1.987 2725 ---- 2.496B 2.129A 2.129A 2.166 -.065 2.231 2750 ---- 2.746B 2.376A 2.376A 2.414 -.062 2.476 2775 ---- 2.995B 2.617A 2.617A 2.662 -.061 2.723 2800 ---- 3.244B 2.869A 2.869A 2.911 -.059 2.970 2825 ---- 3.494B 3.115A 3.115A 3.161 -.058 3.219 2850 ---- 3.743B 3.368A 3.368A 3.410 -.057 3.467 2875 ---- 4.002B 3.611A 3.611A 3.660 -.056 3.716 2900 ---- 4.251B 3.861A 3.861A 3.909 -.056 3.965 2925 ---- 4.502B 4.111A 4.111A 4.159 -.056 4.215 2950 ---- 4.754B 4.361A 4.361A 4.409 -.055 4.464 2975 ---- 5.004B 4.611A 4.611A 4.658 -.056 4.714 3000 ---- 5.251B 4.861A 4.861A 4.908 -.056 4.964 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 113 288 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 7.593 +.056 7.537 1775 ---- ---- ---- ---- 7.343 +.056 7.287 1800 ---- ---- ---- ---- 7.093 +.056 7.037 1825 ---- ---- ---- ---- 6.843 +.056 6.787 1850 ---- ---- ---- ---- 6.593 +.056 6.537 1875 ---- ---- ---- ---- 6.343 +.056 6.287 1900 ---- ---- ---- ---- 6.093 +.056 6.037 1925 ---- ---- ---- ---- 5.843 +.056 5.787 1950 ---- ---- ---- ---- 5.593 +.056 5.537 1975 ---- ---- ---- ---- 5.343 +.056 5.287 2000 ---- ---- ---- ---- 5.093 +.056 5.037 2025 ---- ---- ---- ---- 4.843 +.056 4.787 2050 ---- ---- ---- ---- 4.593 +.055 4.538 2075 ---- ---- ---- ---- 4.344 +.056 4.288 2100 ---- ---- ---- ---- 4.094 +.055 4.039 2125 ---- ---- ---- ---- 3.845 +.055 3.790 2140 ---- ---- ---- ---- 3.695 +.054 3.641 2145 ---- ---- ---- ---- 3.646 +.054 3.592 2150 ---- ---- ---- ---- 3.596 +.054 3.542 2155 ---- ---- ---- ---- 3.546 +.053 3.493 2160 ---- ---- ---- ---- 3.496 +.053 3.443 2165 ---- ---- ---- ---- 3.447 +.054 3.393 2170 ---- ---- ---- ---- 3.397 +.053 3.344 2175 ---- ---- ---- ---- 3.347 +.053 3.294 2180 ---- ---- ---- ---- 3.298 +.053 3.245 2185 ---- ---- ---- ---- 3.248 +.052 3.196 2190 ---- ---- ---- ---- 3.198 +.052 3.146 2195 ---- ---- ---- ---- 3.149 +.052 3.097 2200 ---- ---- ---- ---- 3.099 +.052 3.047 2205 ---- ---- ---- ---- 3.049 +.051 2.998 2210 ---- ---- ---- ---- 3.000 +.051 2.949 2215 ---- ---- ---- ---- 2.950 +.050 2.900 2220 ---- ---- ---- ---- 2.901 +.050 2.851 2225 ---- ---- ---- ---- 2.851 +.049 2.802 2230 ---- ---- ---- ---- 2.802 +.049 2.753 2235 ---- ---- ---- ---- 2.753 +.049 2.704 2240 ---- ---- ---- ---- 2.703 +.048 2.655 2245 ---- ---- ---- ---- 2.654 +.048 2.606 2250 ---- ---- ---- ---- 2.605 +.047 2.558 2255 ---- ---- ---- ---- 2.556 +.047 2.509 2260 ---- ---- ---- ---- 2.507 +.046 2.461 2265 ---- ---- ---- ---- 2.458 +.046 2.412 2270 ---- ---- ---- ---- 2.409 +.045 2.364 2275 ---- 2.322B 1.989A 2.320B 2.360 +.044 2.316 2280 ---- ---- ---- ---- 2.311 +.042 2.269 2285 ---- ---- ---- ---- 2.263 +.042 2.221 2290 ---- ---- ---- ---- 2.215 +.041 2.174 2295 ---- ---- ---- ---- 2.166 +.039 2.127 2300 ---- 2.165B 1.756A 2.165B 2.118 +.038 2.080 2305 ---- ---- ---- ---- 2.071 +.038 2.033 2310 ---- ---- ---- ---- 2.023 +.036 1.987 2315 ---- ---- ---- ---- 1.975 +.035 1.940 2320 ---- ---- ---- ---- 1.928 +.033 1.895 2325 ---- 1.932B 1.531A 1.929B 1.881 +.032 1.849 2330 ---- ---- 1.578A 1.578A 1.834 +.030 1.804 2335 ---- ---- 1.523A 1.523A 1.787 +.028 1.759 2340 ---- ---- 1.480A 1.480A 1.741 +.027 1.714 2345 ---- ---- 1.438A 1.438A 1.695 +.025 1.670 2350 ---- 1.699B 1.315A 1.699B 1.649 +.022 1.627 2355 ---- ---- 1.356A 1.356A 1.604 +.021 1.583 2360 ---- ---- 1.315A 1.315A 1.558 +.018 1.540 2365 ---- ---- 1.275A 1.275A 1.514 +.016 1.498 2370 ---- ---- 1.236A 1.236A 1.469 +.013 1.456 2375 ---- 1.478B 1.114A 1.478B 1.425 +.010 1.415 2380 ---- ---- 1.159A 1.159A 1.382 +.008 1.374 2385 ---- ---- 1.122A 1.122A 1.339 +.006 1.333 2390 ---- ---- 1.085A 1.085A 1.296 +.002 1.294 2395 ---- ---- 1.049A 1.049A 1.254 UNCH 1.254 2400 ---- 1.270B .929A 1.270B 1.213 -.003 1.216 2405 ---- ---- .979A .979A 1.172 -.006 1.178 2410 ---- ---- .945A .945A 1.132 -.008 1.140 2415 ---- ---- .825A .825A 1.092 -.012 1.104 2420 ---- ---- .796A .796A 1.053 -.014 1.067 2425 ---- 1.074B .762A 1.074B 1.015 -.017 1.032 2430 ---- ---- .734A .734A .978 -.019 .997 2435 ---- ---- .704A .704A .941 -.022 .963 2440 ---- ---- .672A .672A .905 -.025 .930 2445 ---- .933B .644A .932B .870 -.027 .897 2450 ---- .899B .618A .898B .836 -.030 .866 2455 ---- .866B .590A .865B .803 -.032 .835 2460 ---- .833B .564A .831B .770 -.034 .804 2465 ---- .800B .540A .800B .738 -.037 .775 2470 ---- .771B .515A .771B .708 -.038 .746 2475 ---- .742B .492A .740B .678 -.040 .718 2480 ---- .714B .470A .712B .648 -.042 .690 2485 ---- .685B .449A .684B .620 -.044 .664 2490 ---- .659B .427A .658B .593 -.045 .638 2495 ---- .633B .407A .632B .566 -.047 .613 10 2500 ---- .608B .389A .607B .541 -.048 .589 2 3 2505 ---- .583B .369A .580B .516 -.049 .565 2510 ---- .560B .351A .559B .492 -.050 .542 2515 ---- .537B .335A .534B .469 -.051 .520 2 1 2520 ---- .515B .318A .514B .447 -.052 .499 2525 ---- .493B .302A .491B .425 -.053 .478 2530 ---- .473B .288A .468B .405 -.053 .458 2535 ---- .453B .273A .448B .385 -.054 .439 2540 ---- .434B .260A .433B .366 -.054 .420 2545 ---- .415B .245A .413B .348 -.054 .402 2550 ---- .397B .233A .394B .330 -.055 .385 2 2 2555 ---- .380B .221A .376B .314 -.055 .369 2560 ---- .363B .210A .361B .298 -.055 .353 2565 ---- .347B .200A .345B .283 -.054 .337 2570 ---- .332B .190A .328B .268 -.055 .323 2575 ---- .317B .181A .315B .254 -.055 .309 2580 ---- .303B .172A .299B .241 -.054 .295 2585 ---- .289B .164A .287B .229 -.053 .282 2590 ---- .276B .155A .274B .217 -.053 .270 2595 ---- .263B .149A .261B .206 -.052 .258 2600 ---- .251B .142A .251B .195 -.052 .247 1 4 2605 ---- .240B .135A .238B .185 -.051 .236 2610 ---- .228B .128A .227B .175 -.051 .226 2625 ---- ---- .111A .111A .150 -.048 .198 15 2650 ---- ---- .087A .087A .116 -.043 .159 2 2 2675 ---- ---- .069A .069A .091 -.037 .128 2700 ---- ---- .057A .057A .072 -.032 .104 2725 ---- ---- .048A .048A .058 -.027 .085 2750 ---- ---- .040A .040A .047 -.023 .070 2775 ---- ---- .035A .035A .039 -.019 .058 2800 ---- ---- .031A .031A .032 -.017 .049 2825 ---- ---- .027A .027A .027 -.014 .041 2850 ---- ---- .025A .025A .023 -.011 .034 2875 ---- ---- .022A .022A .019 -.010 .029 2900 ---- ---- .020A .020A .017 -.008 .025 2925 ---- ---- .019A .019A .014 -.007 .021 2950 ---- ---- .017A .017A .013 -.005 .018 2975 ---- ---- ---- ---- .011 -.005 .016 3000 ---- ---- ---- ---- .010 -.004 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 37 M3S APR23 Silver Weekly Monday Option - Week 3 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 UNCH .002 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .003 -.001 .004 2100 ---- ---- ---- ---- .004 -.001 .005 2125 ---- ---- ---- ---- .004 -.002 .006 2140 ---- ---- ---- ---- .005 -.002 .007 2145 ---- ---- ---- ---- .005 -.003 .008 2150 ---- ---- ---- ---- .005 -.003 .008 2155 ---- ---- ---- ---- .006 -.003 .009 2160 ---- ---- ---- ---- .006 -.003 .009 2165 ---- ---- ---- ---- .006 -.003 .009 2170 ---- ---- ---- ---- .007 -.003 .010 2175 ---- ---- ---- ---- .007 -.003 .010 2180 ---- ---- ---- ---- .007 -.004 .011 2185 ---- ---- ---- ---- .007 -.005 .012 2190 ---- ---- ---- ---- .008 -.004 .012 2195 ---- ---- ---- ---- .008 -.005 .013 2200 ---- ---- ---- ---- .009 -.004 .013 2205 ---- ---- ---- ---- .009 -.005 .014 2210 ---- ---- .014A .014A .009 -.006 .015 2215 ---- ---- .015A .015A .010 -.006 .016 2220 ---- ---- .015A .015A .010 -.007 .017 2225 ---- ---- .015A .015A .011 -.006 .017 2230 ---- ---- .016A .016A .011 -.007 .018 2235 ---- ---- .016A .016A .012 -.008 .020 2240 ---- ---- .017A .017A .013 -.008 .021 2245 ---- ---- .018A .018A .013 -.009 .022 2250 ---- ---- .018A .018A .014 -.009 .023 2255 ---- ---- .019A .019A .015 -.010 .025 2260 ---- ---- .020A .020A .016 -.010 .026 2265 ---- ---- .021A .021A .017 -.011 .028 2270 ---- ---- .022A .022A .018 -.012 .030 2275 ---- ---- .023A .023A .019 -.013 .032 2280 ---- ---- .024A .024A .021 -.013 .034 2285 ---- ---- .026A .026A .022 -.015 .037 2290 ---- .040B .027A .040B .024 -.015 .039 2295 ---- .044B .029A .044B .026 -.016 .042 2300 ---- .048B .031A .048B .028 -.017 .045 2305 ---- .052B .032A .052B .030 -.018 .048 2310 ---- .056B .035A .056B .032 -.020 .052 2315 ---- .060B .037A .060B .034 -.022 .056 2320 ---- .066B .039A .066B .037 -.023 .060 2325 ---- .071B .042A .071B .040 -.024 .064 2330 ---- .077B .045A .077B .043 -.026 .069 2335 ---- .084B .048A .084B .046 -.028 .074 2340 ---- .089B .052A .089B .050 -.029 .079 2345 ---- .097B .055A .097B .054 -.031 .085 2350 ---- .105B .059A .105B .058 -.034 .092 2355 ---- .112B .064A .112B .062 -.036 .098 2360 ---- .121B .069A .121B .067 -.038 .105 2365 ---- .131B .073A .130B .072 -.041 .113 2370 ---- .139B .079A .139B .078 -.043 .121 2375 ---- .149B .085A .149B .084 -.045 .129 2380 ---- .161B .091A .161B .090 -.048 .138 2385 ---- .172B .098A .172B .097 -.051 .148 2390 ---- .184B .105A .184B .104 -.054 .158 2395 ---- .197B .114A .197B .112 -.057 .169 2400 ---- .212B .122A .212B .121 -.059 .180 2405 ---- .227B .131A .227B .130 -.062 .192 2 2 2410 ---- .240B .141A .240B .140 -.065 .205 2415 ---- .257B .151A .257B .150 -.068 .218 2420 ---- .274B .161A .161A .161 -.071 .232 2425 ---- .293B .173A .173A .173 -.073 .246 2430 ---- .310B .185A .185A .186 -.075 .261 2435 ---- .331B .198A .198A .199 -.078 .277 2440 ---- .352B .211A .211A .213 -.081 .294 2445 ---- .374B .226A .226A .228 -.083 .311 2450 ---- .397B .241A .241A .244 -.085 .329 3 2455 ---- .420B .259A .259A .260 -.088 .348 2460 ---- .444B .275A .275A .278 -.090 .368 2465 ---- .468B .293A .293A .296 -.092 .388 2470 ---- .495B .311A .311A .315 -.094 .409 2475 ---- .521B .331A .331A .335 -.096 .431 2480 ---- .548B .351A .351A .356 -.098 .454 2485 ---- .576B .372A .372A .378 -.099 .477 2490 ---- .606B .394A .394A .400 -.101 .501 2495 ---- .636B .416A .416A .424 -.102 .526 2500 ---- .666B .440A .440A .448 -.104 .552 2505 ---- .698B .464A .464A .473 -.105 .578 2510 ---- .727B .490A .490A .499 -.106 .605 2515 ---- .759B .516A .516A .526 -.107 .633 2520 ---- .793B .543A .543A .554 -.107 .661 2525 ---- .831B .570A .570A .582 -.109 .691 2530 ---- .862B .599A .599A .611 -.110 .721 2535 ---- .898B .628A .628A .642 -.109 .751 2540 ---- .927B .658A .658A .673 -.110 .783 2545 ---- .954B .689A .689A .704 -.111 .815 2550 ---- 1.013B .717A .717A .737 -.110 .847 2555 ---- 1.029B .749A .749A .770 -.111 .881 2560 ---- 1.068B .782A .782A .804 -.111 .915 2565 ---- 1.052B .815A .815A .839 -.111 .950 2570 ---- 1.093B .849A .849A .874 -.111 .985 2575 ---- 1.211B .884A .884A .910 -.111 1.021 2580 ---- 1.177B .920A .920A .947 -.110 1.057 2585 ---- 1.221B .957A .957A .985 -.109 1.094 2590 ---- 1.264B 1.058A 1.058A 1.023 -.109 1.132 2595 ---- 1.308B 1.096A 1.096A 1.062 -.108 1.170 2600 ---- 1.423B 1.070A 1.070A 1.101 -.108 1.209 2605 ---- 1.396B 1.173A 1.173A 1.141 -.107 1.248 2610 ---- 1.440B 1.212A 1.212A 1.181 -.106 1.287 2625 ---- 1.645B 1.274A 1.274A 1.306 -.103 1.409 2650 ---- 1.874B 1.484A 1.484A 1.521 -.099 1.620 2675 ---- 2.104B 1.708A 1.708A 1.746 -.093 1.839 2700 ---- 2.344B 1.936A 1.936A 1.977 -.088 2.065 2725 ---- 2.584B 2.168A 2.168A 2.212 -.084 2.296 2750 ---- 2.824B 2.408A 2.408A 2.451 -.079 2.530 2775 ---- 2.988B 2.648A 2.648A 2.693 -.075 2.768 2800 ---- 3.165B 2.888A 2.888A 2.936 -.072 3.008 2825 ---- 3.345B 3.149A 3.149A 3.181 -.069 3.250 2850 ---- ---- ---- ---- 3.426 -.068 3.494 2875 ---- ---- ---- ---- 3.673 -.065 3.738 2900 ---- ---- ---- ---- 3.920 -.064 3.984 2925 ---- ---- ---- ---- 4.168 -.062 4.230 2950 ---- ---- ---- ---- 4.416 -.061 4.477 2975 ---- ---- ---- ---- 4.664 -.060 4.724 3000 ---- ---- ---- ---- 4.913 -.059 4.972 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 6.843 +.056 6.787 1850 ---- ---- ---- ---- 6.593 +.056 6.537 1875 ---- ---- ---- ---- 6.343 +.056 6.287 1900 ---- ---- ---- ---- 6.093 +.056 6.037 1925 ---- ---- ---- ---- 5.843 +.056 5.787 1950 ---- ---- ---- ---- 5.593 +.056 5.537 1975 ---- ---- ---- ---- 5.343 +.056 5.287 2000 ---- ---- ---- ---- 5.093 +.056 5.037 2025 ---- ---- ---- ---- 4.843 +.055 4.788 2050 ---- ---- ---- ---- 4.593 +.054 4.539 2075 ---- ---- ---- ---- 4.343 +.053 4.290 2100 ---- ---- ---- ---- 4.094 +.052 4.042 2125 ---- ---- ---- ---- 3.846 +.051 3.795 2150 ---- ---- ---- ---- 3.599 +.051 3.548 2175 ---- ---- ---- ---- 3.352 +.049 3.303 2200 ---- ---- ---- ---- 3.108 +.048 3.060 2215 ---- ---- ---- ---- 2.962 +.047 2.915 2220 ---- ---- ---- ---- 2.913 +.046 2.867 2225 ---- ---- 2.495A 2.495A 2.865 +.045 2.820 2230 ---- ---- ---- ---- 2.817 +.045 2.772 2235 ---- ---- ---- ---- 2.768 +.044 2.724 2240 ---- ---- ---- ---- 2.720 +.043 2.677 2245 ---- ---- ---- ---- 2.672 +.042 2.630 2250 ---- 2.670B 2.260A 2.670B 2.625 +.042 2.583 2255 ---- ---- ---- ---- 2.577 +.041 2.536 2260 ---- ---- ---- ---- 2.529 +.040 2.489 2265 ---- ---- ---- ---- 2.482 +.039 2.443 2270 ---- ---- ---- ---- 2.435 +.038 2.397 2275 ---- 2.436B 2.035A 2.436B 2.388 +.037 2.351 2280 ---- ---- ---- ---- 2.341 +.036 2.305 2285 ---- ---- ---- ---- 2.294 +.034 2.260 2290 ---- ---- ---- ---- 2.248 +.033 2.215 2295 ---- ---- ---- ---- 2.201 +.030 2.171 2300 ---- 2.204B 1.814A 2.204B 2.156 +.030 2.126 2305 ---- ---- ---- ---- 2.110 +.028 2.082 2310 ---- ---- ---- ---- 2.065 +.026 2.039 2315 ---- ---- ---- ---- 2.019 +.024 1.995 2320 ---- ---- ---- ---- 1.975 +.023 1.952 2325 ---- 1.980B 1.604A 1.980B 1.930 +.020 1.910 2330 ---- ---- ---- ---- 1.886 +.018 1.868 2335 ---- ---- ---- ---- 1.842 +.016 1.826 2340 ---- ---- ---- ---- 1.799 +.015 1.784 2345 ---- ---- ---- ---- 1.756 +.013 1.743 2350 ---- 1.765B 1.404A 1.765B 1.713 +.010 1.703 2355 ---- ---- ---- ---- 1.671 +.008 1.663 2360 ---- ---- ---- ---- 1.629 +.006 1.623 2365 ---- ---- ---- ---- 1.588 +.005 1.583 2370 ---- ---- ---- ---- 1.547 +.002 1.545 2375 ---- 1.559B 1.217A 1.559B 1.506 UNCH 1.506 2380 ---- ---- ---- ---- 1.466 -.002 1.468 2385 ---- ---- ---- ---- 1.427 -.004 1.431 2390 ---- ---- ---- ---- 1.388 -.006 1.394 2395 ---- ---- ---- ---- 1.350 -.007 1.357 2400 ---- 1.366B 1.047A 1.366B 1.312 -.009 1.321 2405 ---- ---- ---- ---- 1.275 -.011 1.286 2410 ---- ---- ---- ---- 1.238 -.013 1.251 2415 ---- ---- ---- ---- 1.202 -.015 1.217 2420 ---- ---- ---- ---- 1.166 -.017 1.183 2425 ---- 1.185B .893A 1.185B 1.131 -.019 1.150 2430 ---- ---- ---- ---- 1.097 -.020 1.117 2435 ---- ---- .833A .833A 1.063 -.022 1.085 2440 ---- 1.087B .806A .806A 1.030 -.024 1.054 2445 ---- 1.055B .779A .779A .998 -.025 1.023 2450 ---- 1.023B .752A 1.023B .966 -.027 .993 2455 ---- .992B .728A .728A .935 -.028 .963 2460 ---- .961B .702A .702A .905 -.029 .934 2465 ---- .932B .678A .912B .875 -.030 .905 2470 ---- .903B .654A .899B .846 -.032 .878 2475 ---- .875B .633A .873B .818 -.032 .850 2480 ---- .848B .609A .844B .790 -.034 .824 2485 ---- .822B .588A .819B .763 -.035 .798 2490 ---- .796B .567A .793B .737 -.035 .772 2495 ---- .771B .546A .767B .711 -.037 .748 2500 ---- .746B .525A .741B .686 -.037 .723 2505 ---- .722B .507A .716B .662 -.038 .700 2510 ---- .699B .488A .695B .638 -.039 .677 2515 ---- .676B .469A .670B .615 -.040 .655 2520 ---- .654B .452A .650B .593 -.040 .633 2525 ---- .632B .435A .626B .571 -.041 .612 2530 ---- .611B .417A .417A .550 -.041 .591 2535 ---- .591B .401A .401A .530 -.042 .572 2540 ---- .571B .386A .386A .510 -.042 .552 2545 ---- .552B .371A .536B .491 -.042 .533 2550 ---- .533B .357A .522B .472 -.043 .515 2555 ---- .514B .343A .506B .454 -.044 .498 2560 ---- .497B .330A .330A .437 -.043 .480 2565 ---- .479B .317A .317A .420 -.044 .464 2570 ---- .463B .303A .303A .404 -.044 .448 2575 ---- .447B .291A .291A .388 -.044 .432 2580 ---- .431B .280A .280A .373 -.044 .417 2585 ---- .416B .269A .269A .359 -.043 .402 2590 ---- .401B .258A .258A .345 -.043 .388 2595 ---- .387B .248A .248A .331 -.044 .375 2600 ---- .373B .239A .239A .318 -.043 .361 2605 ---- .359B .230A .230A .306 -.043 .349 2610 ---- .346B .221A .221A .294 -.042 .336 2625 ---- .310B .196A .308B .261 -.041 .302 2650 ---- .257B .163A .255B .214 -.038 .252 3 2675 ---- .213B .135A .211B .176 -.034 .210 2700 ---- ---- .113A .113A .145 -.031 .176 2725 ---- ---- .095A .095A .121 -.027 .148 2750 ---- ---- .081A .081A .101 -.024 .125 2775 ---- ---- .070A .070A .086 -.020 .106 1 2800 ---- ---- .062A .062A .073 -.018 .091 2825 ---- ---- .055A .055A .063 -.016 .079 1 2850 ---- ---- .049A .049A .055 -.014 .069 2875 ---- ---- .044A .044A .048 -.012 .060 2900 ---- ---- .040A .040A .043 -.011 .054 3 2925 ---- ---- .037A .037A .038 -.010 .048 2950 ---- ---- .034A .034A .035 -.008 .043 2975 ---- ---- .032A .032A .032 -.007 .039 3000 ---- ---- .030A .030A .029 -.007 .036 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 M4S APR23 Silver Weekly Monday Option - Week 4 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .001 -.003 .004 2025 ---- ---- ---- ---- .002 -.003 .005 2050 ---- ---- ---- ---- .003 -.003 .006 2075 ---- ---- ---- ---- .004 -.004 .008 2100 ---- ---- ---- ---- .005 -.005 .010 2125 ---- ---- ---- ---- .007 -.006 .013 2150 ---- ---- .015A .015A .010 -.006 .016 1 2175 ---- ---- .019A .019A .014 -.007 .021 2200 ---- ---- .023A .023A .019 -.009 .028 1 2215 ---- ---- .027A .027A .023 -.010 .033 2220 ---- ---- .028A .028A .025 -.010 .035 2225 ---- ---- .030A .030A .026 -.011 .037 2230 ---- ---- .031A .031A .028 -.012 .040 2235 ---- .043B .033A .033A .030 -.012 .042 2240 ---- .046B .035A .035A .032 -.013 .045 2245 ---- .049B .037A .049B .034 -.013 .047 2250 ---- .053B .039A .053B .036 -.014 .050 2255 ---- .057B .041A .057B .038 -.015 .053 2260 ---- .061B .043A .060B .040 -.017 .057 2265 ---- .065B .046A .065B .043 -.017 .060 2270 ---- .069B .049A .068B .046 -.018 .064 2275 ---- .074B .051A .074B .049 -.019 .068 4 2280 ---- .079B .054A .078B .052 -.021 .073 2285 ---- .085B .058A .083B .055 -.022 .077 2290 ---- .091B .061A .089B .059 -.023 .082 2295 ---- .096B .065A .095B .062 -.026 .088 2300 ---- .103B .069A .103B .066 -.027 .093 2305 ---- .110B .073A .110B .071 -.028 .099 2310 ---- .117B .077A .115B .075 -.030 .105 2315 ---- .124B .082A .122B .080 -.032 .112 2320 ---- .132B .087A .131B .085 -.034 .119 2325 ---- .141B .092A .139B .091 -.035 .126 2330 ---- .149B .097A .149B .096 -.038 .134 2335 ---- .158B .103A .157B .102 -.040 .142 2340 ---- .168B .109A .168B .109 -.042 .151 2345 ---- .178B .116A .177B .116 -.044 .160 2350 ---- .188B .123A .188B .123 -.046 .169 1 2355 ---- .200B .130A .199B .131 -.048 .179 2360 ---- .212B .139A .212B .139 -.050 .189 2365 ---- .224B .148A .224B .147 -.052 .199 2370 ---- .237B .157A .237B .156 -.054 .210 2375 ---- .249B .166A .166A .166 -.056 .222 2380 .211 .265B .175A .265B .176 -.058 1 .234 2385 ---- .280B .186A .186A .186 -.060 .246 2390 ---- .294B .196A .196A .197 -.062 .259 2395 ---- .310B .208A .208A .209 -.064 .273 2400 ---- .327B .220A .220A .221 -.066 .287 2405 ---- .344B .232A .232A .234 -.067 .301 2410 ---- .362B .244A .244A .247 -.069 .316 2415 ---- .381B .257A .257A .261 -.071 .332 2420 ---- .400B .271A .271A .275 -.073 .348 2425 ---- .420B .285A .285A .290 -.075 .365 2430 ---- .440B .300A .300A .306 -.076 .382 2435 ---- .462B .316A .316A .322 -.078 .400 2440 ---- .484B .335A .335A .339 -.079 .418 2445 ---- .507B .352A .352A .356 -.081 .437 2450 ---- .529B .370A .370A .374 -.083 .457 2455 ---- .555B .388A .388A .393 -.084 .477 2460 ---- .579B .407A .407A .413 -.085 .498 2465 ---- .603B .426A .426A .433 -.086 .519 2470 ---- .631B .447A .447A .454 -.087 .541 2475 ---- .658B .468A .468A .475 -.089 .564 2480 ---- .685B .490A .490A .498 -.089 .587 2485 ---- .714B .512A .512A .520 -.091 .611 2490 ---- .741B .535A .535A .544 -.092 .636 2495 ---- .770B .559A .559A .568 -.093 .661 2500 ---- .802B .583A .583A .593 -.094 .687 2505 ---- .832B .608A .608A .619 -.094 .713 2510 ---- .863B .634A .634A .645 -.095 .740 2515 ---- .894B .660A .660A .672 -.095 .767 2520 ---- .919B .687A .687A .699 -.097 .796 2525 ---- .960B .715A .715A .728 -.097 .825 2530 ---- .979B .743A .743A .757 -.097 .854 2535 ---- 1.012B .772A .772A .786 -.098 .884 2540 ---- 1.047B .801A .801A .816 -.098 .914 2545 ---- 1.082B .831A .831A .847 -.099 .946 2550 ---- 1.133B .862A .862A .878 -.099 .977 2555 ---- 1.153B .893A .893A .910 -.099 1.009 2560 ---- 1.189B .925A .925A .943 -.099 1.042 2565 ---- 1.226B .958A .958A .976 -.100 1.076 2570 ---- 1.263B .991A .991A 1.010 -.099 1.109 2575 ---- 1.320B 1.024A 1.024A 1.044 -.100 1.144 2580 ---- 1.340B 1.059A 1.059A 1.079 -.099 1.178 2585 ---- ---- ---- ---- 1.114 -.100 1.214 2590 ---- ---- ---- ---- 1.150 -.100 1.250 2595 ---- ---- ---- ---- 1.187 -.099 1.286 2600 ---- 1.516B 1.200A 1.200A 1.224 -.098 1.322 2605 ---- ---- ---- ---- 1.261 -.099 1.360 2610 ---- ---- ---- ---- 1.299 -.098 1.397 2625 ---- 1.726B 1.385A 1.385A 1.416 -.096 1.512 2650 ---- 1.942B 1.585A 1.585A 1.618 -.094 1.712 2675 ---- 2.165B 1.794A 1.794A 1.830 -.090 1.920 2700 ---- 2.391B 2.010A 2.010A 2.049 -.086 2.135 2725 ---- 2.627B 2.230A 2.230A 2.274 -.082 2.356 2750 ---- 2.864B 2.460A 2.460A 2.504 -.079 2.583 2775 ---- 3.103B 2.692A 2.692A 2.738 -.076 2.814 2800 ---- 3.344B 2.932A 2.932A 2.975 -.073 3.048 2825 ---- 3.587B 3.168A 3.168A 3.215 -.071 3.286 2850 ---- 3.831B 3.410A 3.410A 3.456 -.069 3.525 2875 ---- 3.945B 3.652A 3.652A 3.699 -.068 3.767 2900 ---- 4.170B 3.896A 3.896A 3.944 -.066 4.010 2925 ---- 4.303B 4.155A 4.155A 4.189 -.065 4.254 2950 ---- ---- ---- ---- 4.435 -.064 4.499 2975 ---- ---- ---- ---- 4.682 -.063 4.745 3000 ---- ---- ---- ---- 4.929 -.062 4.991 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 SO MAY23 Silver Option CALL 1000 ---- ---- 14.845A 14.845A 15.093 +.056 15.037 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- 14.834B 14.555A 14.555A 14.843 +.056 14.787 1050 ---- 14.583B 14.304A 14.304A 14.593 +.056 14.537 1075 ---- 14.334B 14.054A 14.054A 14.343 +.056 14.287 1100 ---- 14.085B 13.803A 13.803A 14.093 +.056 14.037 1125 ---- ---- 13.589A 13.589A 13.843 +.056 13.787 1150 ---- 13.588B 13.302A 13.302A 13.593 +.056 13.537 1175 ---- 13.337B 13.051A 13.051A 13.343 +.056 13.287 1200 ---- 13.088B 12.799A 12.799A 13.093 +.056 13.037 1225 ---- 12.839B 12.549A 12.549A 12.843 +.056 12.787 1250 ---- 12.590B 12.298A 12.298A 12.593 +.056 12.537 1275 ---- 12.341B 12.047A 12.047A 12.343 +.056 12.287 4 1300 ---- 12.091B 11.796A 11.796A 12.093 +.056 12.037 1 1325 ---- 11.840B 11.546A 11.546A 11.843 +.056 11.787 1 1350 ---- 11.591B 11.295A 11.295A 11.593 +.056 11.537 1 1375 ---- 11.342B 11.044A 11.044A 11.343 +.056 11.287 2 1400 ---- 11.048B 10.825A 10.825A 11.093 +.056 11.037 1425 ---- 10.799B 10.574A 10.574A 10.843 +.056 10.787 1450 ---- 10.550B 10.323A 10.323A 10.593 +.056 10.537 1475 ---- 10.301B 10.072A 10.072A 10.343 +.056 10.287 1500 ---- 10.095B 9.790A 9.790A 10.093 +.056 10.037 2 1525 ---- 9.847B 9.539A 9.539A 9.843 +.056 9.787 10 1550 ---- 9.596B 9.289A 9.289A 9.593 +.056 9.537 4 1575 ---- 9.347B 9.038A 9.038A 9.343 +.056 9.287 4 1600 ---- 9.098B 8.788A 8.788A 9.093 +.056 9.037 8 1625 ---- 8.848B 8.535A 8.535A 8.843 +.056 8.787 1650 ---- 8.599B 8.284A 8.284A 8.593 +.056 8.537 1675 ---- 8.349B 8.033A 8.033A 8.343 +.056 8.287 2 1700 ---- 8.100B 7.782A 7.782A 8.093 +.056 8.037 4 1725 ---- 7.850B 7.532A 7.532A 7.843 +.056 7.787 1750 ---- 7.601B 7.282A 7.282A 7.593 +.056 7.537 1 1775 ---- 7.352B 7.032A 7.032A 7.343 +.056 7.287 2 1800 ---- 7.103B 6.781A 6.781A 7.093 +.056 7.037 5 1815 ---- 6.919B 6.656A 6.656A 6.943 +.056 6.887 1820 ---- 6.869B 6.605A 6.605A 6.893 +.056 6.837 1825 ---- 6.856B 6.530A 6.530A 6.843 +.056 6.787 8 1830 ---- 6.769B 6.505A 6.505A 6.793 +.056 6.737 1835 ---- 6.754B 6.429A 6.429A 6.743 +.056 6.687 1840 ---- 6.705B 6.379A 6.379A 6.693 +.056 6.637 1845 ---- 6.620B 6.354A 6.354A 6.643 +.056 6.587 1850 ---- 6.605B 6.280A 6.280A 6.593 +.056 6.537 1 1855 ---- 6.521B 6.254A 6.254A 6.543 +.056 6.487 1860 ---- 6.471B 6.204A 6.204A 6.493 +.056 6.437 1865 ---- 6.421B 6.153A 6.153A 6.443 +.056 6.387 1870 ---- 6.372B 6.103A 6.103A 6.393 +.056 6.337 1875 ---- 6.356B 6.028A 6.028A 6.343 +.056 6.287 5 1880 ---- 6.306B 5.977A 5.977A 6.293 +.056 6.237 1885 ---- 6.222B 5.952A 5.952A 6.243 +.056 6.187 1890 ---- 6.173B 5.902A 5.902A 6.193 +.056 6.137 1895 ---- 6.156B 5.828A 5.828A 6.143 +.056 6.087 1 1900 ---- 6.107B 5.778A 5.778A 6.093 +.056 6.037 3 1905 ---- 6.023B 5.752A 5.752A 6.043 +.056 5.987 1910 ---- 5.974B 5.701A 5.701A 5.993 +.056 5.937 1915 ---- 5.957B 5.626A 5.626A 5.943 +.056 5.887 1920 ---- 5.908B 5.578A 5.578A 5.893 +.056 5.837 1925 ---- 5.865B 5.527A 5.527A 5.843 +.056 5.787 2 1930 ---- 5.774B 5.500A 5.500A 5.793 +.056 5.737 1935 ---- 5.758B 5.426A 5.426A 5.743 +.056 5.687 4 1940 ---- 5.708B 5.377A 5.377A 5.693 +.056 5.637 3 1945 ---- 5.658B 5.325A 5.325A 5.643 +.056 5.587 4 1950 ---- 5.608B 5.276A 5.276A 5.593 +.056 5.537 3 1955 ---- 5.558B 5.225A 5.225A 5.543 +.056 5.487 1960 ---- 5.509B 5.175A 5.175A 5.493 +.056 5.437 3 1965 ---- 5.426B 5.148A 5.148A 5.443 +.056 5.387 1970 ---- 5.376B 5.098A 5.098A 5.393 +.055 5.338 1975 ---- 5.358B 5.025A 5.025A 5.343 +.055 5.288 3 1980 ---- 5.276B 4.997A 4.997A 5.293 +.055 5.238 1985 ---- 5.259B 4.924A 4.924A 5.243 +.055 5.188 3 1990 ---- 5.209B 4.873A 4.873A 5.193 +.055 5.138 5 1995 ---- 5.159B 4.823A 4.823A 5.144 +.056 5.088 8 2000 ---- 5.117B 4.774A 4.774A 5.094 +.056 5.038 199 2005 ---- 5.067B 4.723A 4.723A 5.044 +.055 4.989 8 2010 ---- 5.010B 4.673A 4.673A 4.994 +.055 4.939 9 2015 ---- 4.960B 4.623A 4.623A 4.944 +.055 4.889 3 2020 ---- 4.910B 4.573A 4.573A 4.894 +.055 4.839 45 2025 ---- 4.860B 4.524A 4.524A 4.844 +.055 4.789 52 2030 ---- 4.810B 4.473A 4.473A 4.794 +.054 4.740 16 2035 ---- 4.767B 4.423A 4.423A 4.744 +.054 4.690 4 2040 ---- 4.717B 4.373A 4.373A 4.695 +.055 4.640 8 2045 ---- 4.630B 4.345A 4.345A 4.645 +.055 4.590 2050 ---- 4.619B 4.274A 4.274A 4.595 +.054 4.541 93 2055 ---- 4.567B 4.223A 4.223A 4.545 +.054 4.491 9 2060 ---- 4.512B 4.173A 4.173A 4.495 +.054 4.441 3 2065 ---- 4.462B 4.124A 4.124A 4.445 +.053 4.392 9 2070 ---- 4.420B 4.073A 4.073A 4.396 +.054 4.342 5 2075 ---- 4.363B 4.025A 4.025A 4.346 +.054 4.292 5 2080 ---- 4.313B 3.975A 3.975A 4.296 +.053 4.243 10 2085 ---- 4.263B 3.925A 3.925A 4.246 +.053 4.193 5 2090 ---- 4.214B 3.874A 3.874A 4.197 +.054 4.143 24 2095 ---- 4.169B 3.826A 3.826A 4.147 +.053 4.094 41 2100 4.119 4.119 3.776A 4.072A 4.097 +.053 1 4.044 206 2105 ---- 4.065B 3.725A 3.725A 4.048 +.053 3.995 2 2110 ---- 4.015B 3.676A 3.676A 3.998 +.053 3.945 9 2115 ---- 3.966B 3.628A 3.628A 3.949 +.053 3.896 4 2120 ---- 3.923B 3.578A 3.578A 3.899 +.053 3.846 17 2125 ---- 3.875B 3.529A 3.529A 3.850 +.053 3.797 45 2130 ---- 3.818B 3.478A 3.478A 3.800 +.052 3.748 2 2135 ---- 3.776B 3.429A 3.429A 3.751 +.053 3.698 5 2140 ---- 3.725B 3.381A 3.381A 3.701 +.052 3.649 8 2145 ---- 3.670B 3.332A 3.332A 3.652 +.052 3.600 17 2150 ---- 3.611B 3.302A 3.302A 3.603 +.052 3.551 151 2155 ---- 3.579B 3.232A 3.232A 3.553 +.051 3.502 8 2160 ---- 3.528B 3.185A 3.185A 3.504 +.051 3.453 14 2165 ---- 3.478B 3.135A 3.135A 3.455 +.051 3.404 13 2170 ---- 3.429B 3.087A 3.087A 3.406 +.051 3.355 6 2175 ---- 3.380B 3.038A 3.038A 3.357 +.051 3.306 101 2180 ---- 3.331B 2.990A 2.990A 3.308 +.051 3.257 5 2185 ---- 3.282B 2.941A 2.941A 3.259 +.050 3.209 23 2190 ---- 3.204B 2.911A 2.911A 3.210 +.050 3.160 161 2195 ---- 3.184B 2.845A 2.845A 3.161 +.049 3.112 6 2200 ---- 3.141B 2.787A 2.787A 3.112 +.048 3.064 2 1233 2205 ---- 3.087B 2.747A 2.747A 3.064 +.048 3.016 46 2210 ---- 3.039B 2.701A 2.701A 3.015 +.047 2.968 48 2215 ---- 2.990B 2.653A 2.653A 2.967 +.047 2.920 43 2220 ---- 2.942B 2.606A 2.606A 2.918 +.046 2.872 35 2225 ---- 2.894B 2.500A 2.886B 2.870 +.045 2.825 10 110 2230 ---- 2.846B 2.513A 2.513A 2.822 +.045 2.777 82 2235 ---- 2.798B 2.466A 2.466A 2.774 +.044 2.730 18 2240 ---- 2.750B 2.419A 2.419A 2.726 +.043 2.683 18 2245 ---- 2.702B 2.373A 2.373A 2.678 +.042 2.636 44 2250 ---- 2.682B 2.268A 2.682B 2.630 +.040 2.590 3 494 2255 ---- 2.609B 2.280A 2.280A 2.582 +.039 2.543 90 2260 ---- 2.560B 2.234A 2.234A 2.535 +.038 2.497 22 2265 ---- 2.513B 2.189A 2.189A 2.488 +.037 2.451 20 2270 ---- 2.466B 2.144A 2.144A 2.441 +.035 2.406 87 2275 ---- 2.444B 2.042A 2.444B 2.394 +.034 2.360 13 238 2280 ---- 2.373B 2.054A 2.054A 2.347 +.032 2.315 2 13 2285 ---- 2.327B 2.010A 2.010A 2.301 +.031 2.270 51 2290 ---- 2.281B 1.954A 1.954A 2.255 +.029 2.226 15 2295 ---- 2.235B 1.911A 1.911A 2.209 +.027 2.182 20 2300 ---- 2.214B 1.823A 2.214B 2.163 +.025 6 2.138 35 585 2305 ---- 2.144B 1.824A 1.824A 2.118 +.024 2.094 3 26 2310 ---- 2.099B 1.782A 1.782A 2.073 +.022 2.051 41 2315 ---- 2.041B 1.760A 1.760A 2.028 +.020 2.008 1 12 2320 ---- 1.998B 1.718A 1.718A 1.984 +.019 1.965 41 2325 ---- 1.994B 1.615A 1.994B 1.940 +.017 3 1.923 2 187 2330 ---- 1.929B 1.619A 1.619A 1.896 +.015 1.881 165 220 2335 ---- 1.872B 1.603A 1.603A 1.853 +.013 1.840 59 2340 ---- 1.830B 1.558A 1.558A 1.810 +.011 1.799 1 124 2345 ---- 1.787B 1.525A 1.525A 1.768 +.010 1.758 128 2350 ---- 1.780B 1.419A 1.780B 1.725 +.007 6 1.718 13 462 2355 ---- 1.698B 1.443A 1.443A 1.684 +.006 1.678 34 2360 ---- 1.660B 1.406A 1.406A 1.643 +.004 1.639 56 2365 ---- 1.619B 1.374A 1.374A 1.602 +.002 1.600 12 2370 ---- 1.580B 1.333A 1.333A 1.561 UNCH 40 1.561 135 208 2375 ---- 1.576B 1.234A 1.576B 1.522 -.001 1 1.523 32 241 2380 ---- 1.498B 1.230A 1.230A 1.482 -.004 1 1.486 34 2385 ---- 1.459B 1.210A 1.210A 1.443 -.006 1.449 44 2390 ---- 1.416B 1.176A 1.176A 1.405 -.007 1.412 8 2395 ---- 1.382B 1.143A 1.143A 1.367 -.010 1.377 1 75 2400 1.105 1.386B 1.066A 1.234A 1.330 -.011 50 1.341 558 1698 2405 ---- 1.307B 1.037A 1.037A 1.293 -.013 1.306 115 2410 ---- ---- 1.006A 1.006A 1.257 -.015 1.272 1 5 2415 ---- ---- .975A .975A 1.221 -.017 1.238 24 2420 ---- 1.209B .945A .945A 1.186 -.019 1.205 123 2425 ---- 1.208B .913A 1.208B 1.152 -.020 1.172 87 94 2430 ---- 1.165B .887A 1.165B 1.118 -.022 1.140 30 2435 .848 1.143B .848 1.121B 1.085 -.024 2 1.109 133 2440 1.059 1.113B .829A 1.091B 1.052 -.026 4 1.078 20 2445 1.058 1.079B .800A .975A 1.020 -.027 3 1.047 32 2450 .908 1.048B .774A .907A .989 -.028 114 1.017 4 573 2455 .995 1.017B .749A .915A .958 -.030 2 .988 18 2460 .963 .987B .725A .919B .928 -.032 2 .960 36 2465 ---- .958B .702A .958B .898 -.034 .932 15 2470 ---- .929B .678A .928B .869 -.035 .904 3 32 2475 ---- .901B .655A .900B .841 -.036 79 .877 246 2480 .761 .874B .633A .851B .814 -.037 2 .851 6 80 2485 ---- .848B .610A .847B .787 -.038 .825 6 23 2490 .682 .822B .590A .664A .760 -.040 2 .800 5 6 2495 .664 .797B .569A .768B .735 -.040 1 .775 2 21 2500 .690 .772B .549A .648A .710 -.041 108 .751 196 2442 2505 ---- .748B .529A .748B .685 -.043 .728 3 20 2510 .712 .725B .510A .693B .662 -.043 2 .705 1 143 2515 .719 .719 .491A .670B .639 -.044 2 .683 1 177 2520 ---- .680B .474A .680B .616 -.045 .661 1 11 2525 .604 .658B .457A .576B .595 -.045 109 .640 239 411 2530 ---- .637B .440A .637B .574 -.045 1 .619 14 22 2535 ---- .616B .424A .616B .553 -.046 .599 22 2540 ---- .596B .408A .596B .533 -.046 .579 2 19 2545 ---- .577B .394A .577B .514 -.046 .560 12 2550 .510 .558B .379A .503B .495 -.047 255 .542 450 180 2555 ---- .540B .365A .540B .477 -.047 .524 4 42 2560 ---- .522B .351A .522B .459 -.047 .506 4 12 2565 ---- .504B .338A .504B .443 -.046 .489 13 2570 .449 .489B .324A .324A .426 -.047 5 .473 3 13 2575 ---- .472B .311A .472B .410 -.047 28 .457 15 49 2580 ---- .456B .300A .455B .395 -.047 .442 1 58 2585 .288 .441B .288 .403B .380 -.047 1 .427 1 62 2590 ---- .426B .278A .425B .366 -.046 .412 56 2595 ---- .411B .267A .411B .352 -.046 .398 3 69 2600 .346 .397B .257A .308A .339 -.045 413 .384 634 961 2605 ---- .384B .248A .382B .326 -.045 .371 58 2610 ---- .370B .239A .370B .314 -.045 .359 1 45 2615 .347 .358B .230A .230A .302 -.044 15 .346 42 2620 .312 .345B .221A .221A .290 -.044 10 .334 2 19 2625 .240 .333B .213A .213A .279 -.044 28 .323 20 130 2650 .230 .278B .176A .215A .230 -.041 68 .271 16 413 2675 .215 .232B .146A .178A .190 -.038 44 .228 6 150 2700 .189 .189 .121A .150 .158 -.035 72 .193 462 2502 2725 .160 .160 .103A .124B .132 -.031 33 .163 6 96 2750 ---- ---- .089A .089A .112 -.026 10 .138 10 287 2775 ---- ---- .078A .078A .095 -.023 10 .118 6 202 2800 .093 .093 .065 .078A .082 -.019 38 .101 85 383 2825 ---- ---- .061A .061A .071 -.016 5 .087 75 2850 .063 .063 .054A .057 .062 -.014 10 .076 2 1001 2875 .053 .053 .049A .057B .055 -.013 1 .068 12 15 2900 .053 .053 .043 .050B .049 -.012 8 .061 7 147 2925 ---- ---- .041A .041A .044 -.011 .055 1 20 2950 ---- ---- .038A .038A .039 -.012 5 .051 2 116 2975 ---- ---- .034A .034A .036 -.010 .046 4 12 3000 .043 .043 .033 .033 .032 -.011 37 .043 16 724 3025 .031 .031 .030A .030A .029 -.010 10 .039 33 3050 ---- ---- .028A .028A .027 -.009 .036 8 3075 ---- ---- .027A .027A .025 -.008 .033 101 3100 ---- ---- .024A .024A .023 -.007 .030 2 254 3125 ---- ---- .024A .024A .021 -.006 .027 3150 ---- ---- .023A .023A .020 -.005 .025 12 3175 ---- ---- .022A .022A .018 -.005 .023 24 3200 ---- ---- .019A .019A .017 -.005 .022 85 3225 ---- ---- .019A .019A .016 -.005 .021 9 3250 ---- ---- .019A .019A .015 -.005 .020 8 3275 ---- ---- .018A .018A .014 -.005 .019 3 3300 ---- ---- .015A .015A .013 -.005 .018 477 3325 ---- ---- .015A .015A .013 -.004 .017 17 3350 ---- ---- ---- ---- .012 -.004 .016 5 3375 ---- ---- .014A .014A .011 -.004 .015 3 3400 ---- ---- .012A .012A .011 -.003 .014 109 3425 ---- ---- ---- ---- .010 -.003 .013 4 3450 ---- ---- ---- ---- .010 -.002 .012 12 3475 ---- ---- ---- ---- .010 -.002 .012 3500 ---- ---- ---- ---- .009 -.002 .011 57 521 4000 ---- ---- ---- ---- .005 UNCH .005 102 505 5000 ---- ---- ---- ---- .003 -.001 .004 102 6000 ---- ---- ---- ---- .002 -.001 .003 118 7000 ---- ---- ---- ---- .002 UNCH .002 30 800 ---- 17.078B 16.812A 16.812A 17.093 +.056 17.037 8000 ---- ---- ---- ---- .002 UNCH .002 86 825 ---- ---- 16.603A 16.603A 16.843 +.056 16.787 850 ---- 16.579B 16.310A 16.310A 16.593 +.056 16.537 875 ---- 16.330B 16.060A 16.060A 16.343 +.056 16.287 900 ---- 16.081B 15.809A 15.809A 16.093 +.056 16.037 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 15.830B 15.558A 15.558A 15.843 +.056 15.787 950 ---- 15.581B 15.308A 15.308A 15.593 +.056 15.537 975 ---- 15.332B 15.056A 15.056A 15.343 +.056 15.287 SO JUN23 Silver Option CALL 1025 ---- ---- 14.913A 14.913A 15.049 +.051 14.998 1050 ---- ---- 14.659A 14.659A 14.799 +.051 14.748 1075 ---- ---- 14.406A 14.406A 14.549 +.051 14.498 1100 ---- ---- 14.153A 14.153A 14.299 +.051 14.248 1125 ---- ---- 13.900A 13.900A 14.049 +.051 13.998 1150 ---- ---- 13.647A 13.647A 13.799 +.051 13.748 1175 ---- ---- 13.394A 13.394A 13.549 +.051 13.498 1200 ---- ---- 13.141A 13.141A 13.299 +.051 13.248 1225 ---- ---- 12.888A 12.888A 13.049 +.051 12.998 1250 ---- ---- 12.635A 12.635A 12.799 +.051 12.748 1275 ---- ---- 12.382A 12.382A 12.549 +.051 12.498 1300 ---- ---- 12.129A 12.129A 12.299 +.051 12.248 1325 ---- ---- 11.876A 11.876A 12.049 +.051 11.998 1350 ---- ---- 11.623A 11.623A 11.799 +.051 11.748 1375 ---- ---- 11.370A 11.370A 11.549 +.051 11.498 1400 ---- ---- 11.117A 11.117A 11.299 +.051 11.248 1425 ---- ---- 10.864A 10.864A 11.049 +.051 10.998 1450 ---- ---- 10.611A 10.611A 10.799 +.051 10.748 1475 ---- ---- 10.358A 10.358A 10.549 +.051 10.498 1500 ---- ---- 10.105A 10.105A 10.299 +.051 10.248 1525 ---- ---- 9.852A 9.852A 10.049 +.051 9.998 1550 ---- ---- 9.599A 9.599A 9.799 +.051 9.748 1575 ---- ---- 9.346A 9.346A 9.549 +.051 9.498 1600 ---- ---- 9.093A 9.093A 9.299 +.051 9.248 1625 ---- ---- 8.840A 8.840A 9.049 +.051 8.998 1650 ---- ---- 8.587A 8.587A 8.799 +.051 8.748 1675 ---- ---- 8.334A 8.334A 8.549 +.051 8.498 1700 ---- ---- 8.081A 8.081A 8.299 +.051 8.248 1725 ---- ---- 7.828A 7.828A 8.049 +.051 7.998 1750 ---- ---- 7.575A 7.575A 7.799 +.051 7.748 1775 ---- ---- 7.322A 7.322A 7.549 +.051 7.498 2 1800 ---- ---- 7.069A 7.069A 7.299 +.051 7.248 1 1825 ---- ---- 6.816A 6.816A 7.050 +.052 6.998 4 1835 ---- ---- 6.715A 6.715A 6.950 +.052 6.898 1840 ---- ---- 6.665A 6.665A 6.900 +.052 6.848 1845 ---- ---- 6.614A 6.614A 6.850 +.052 6.798 1850 ---- ---- 6.564A 6.564A 6.800 +.052 6.748 4 1855 ---- ---- 6.514A 6.514A 6.751 +.052 6.699 1860 ---- ---- 6.463A 6.463A 6.701 +.052 6.649 1865 ---- ---- 6.413A 6.413A 6.651 +.052 6.599 1870 ---- ---- 6.363A 6.363A 6.601 +.052 6.549 1875 ---- ---- 6.313A 6.313A 6.551 +.051 6.500 5 1880 ---- ---- 6.263A 6.263A 6.502 +.052 6.450 1885 ---- ---- 6.213A 6.213A 6.452 +.052 6.400 1890 ---- ---- 6.162A 6.162A 6.402 +.052 6.350 1895 ---- ---- 6.112A 6.112A 6.353 +.052 6.301 1900 ---- ---- 6.062A 6.062A 6.303 +.052 6.251 1 1905 ---- ---- 6.012A 6.012A 6.253 +.051 6.202 1910 ---- ---- 5.962A 5.962A 6.204 +.052 6.152 1915 ---- ---- 5.913A 5.913A 6.154 +.051 6.103 1920 ---- ---- 5.862A 5.862A 6.105 +.052 6.053 1925 ---- ---- 5.813A 5.813A 6.055 +.052 6.003 5 1930 ---- ---- 5.763A 5.763A 6.006 +.052 5.954 1935 ---- ---- 5.713A 5.713A 5.956 +.051 5.905 2 1940 ---- ---- 5.663A 5.663A 5.907 +.051 5.856 1945 ---- ---- 5.614A 5.614A 5.857 +.050 5.807 3 1950 ---- ---- 5.564A 5.564A 5.808 +.051 5.757 23 1955 ---- ---- 5.515A 5.515A 5.759 +.051 5.708 1960 ---- ---- 5.465A 5.465A 5.710 +.051 5.659 1965 ---- ---- 5.416A 5.416A 5.660 +.050 5.610 1970 ---- ---- 5.367A 5.367A 5.611 +.050 5.561 1975 ---- ---- 5.317A 5.317A 5.562 +.050 5.512 1980 ---- ---- 5.268A 5.268A 5.513 +.050 5.463 4 1985 ---- ---- 5.219A 5.219A 5.464 +.049 5.415 1990 ---- ---- 5.170A 5.170A 5.415 +.049 5.366 10 1995 ---- ---- 5.121A 5.121A 5.366 +.049 5.317 3 2000 ---- ---- 5.072A 5.072A 5.317 +.049 5.268 7 2005 ---- ---- 5.023A 5.023A 5.268 +.049 5.219 3 2010 ---- ---- 4.974A 4.974A 5.219 +.048 5.171 2 2015 ---- ---- 4.925A 4.925A 5.170 +.047 5.123 3 2020 ---- ---- 4.877A 4.877A 5.121 +.047 5.074 60 2025 ---- ---- 4.828A 4.828A 5.073 +.047 5.026 3 2030 ---- ---- 4.780A 4.780A 5.024 +.046 4.978 73 2035 ---- ---- 4.731A 4.731A 4.976 +.046 4.930 2040 ---- ---- 4.683A 4.683A 4.927 +.045 4.882 1 2045 ---- ---- 4.635A 4.635A 4.879 +.045 4.834 1 2050 ---- ---- 4.586A 4.586A 4.830 +.044 4.786 12 2055 ---- ---- 4.538A 4.538A 4.782 +.044 4.738 1 2060 ---- ---- 4.490A 4.490A 4.734 +.044 4.690 2065 ---- ---- 4.442A 4.442A 4.686 +.043 4.643 2070 ---- ---- 4.395A 4.395A 4.638 +.043 4.595 1 2075 ---- ---- 4.223A 4.223A 4.590 +.042 4.548 5 2080 ---- ---- 4.299A 4.299A 4.542 +.042 4.500 4 2085 ---- ---- 4.252A 4.252A 4.494 +.040 4.454 13 2090 ---- ---- 4.204A 4.204A 4.447 +.040 4.407 2095 ---- ---- 4.157A 4.157A 4.399 +.040 4.359 21 2100 ---- 4.396B 3.989A 4.396B 4.352 +.040 4.312 20 29 2105 ---- ---- 4.063A 4.063A 4.304 +.039 4.265 4 2110 ---- ---- 4.016A 4.016A 4.257 +.038 4.219 2115 ---- ---- 3.970A 3.970A 4.210 +.038 4.172 4 2120 ---- ---- 3.923A 3.923A 4.163 +.038 4.125 4 2125 ---- 4.161B 3.756A 4.161B 4.116 +.037 4.079 71 2130 ---- ---- 3.837A 3.837A 4.069 +.036 4.033 1 2135 ---- ---- 3.791A 3.791A 4.023 +.036 3.987 3 2140 ---- ---- 3.739A 3.739A 3.976 +.034 3.942 2145 ---- ---- 3.700A 3.700A 3.930 +.034 3.896 2 2150 ---- 3.930B 3.530A 3.930B 3.883 +.033 3.850 36 2155 ---- ---- 3.608A 3.608A 3.837 +.033 3.804 4 2160 ---- ---- 3.563A 3.563A 3.791 +.032 3.759 2 2165 ---- ---- 3.512A 3.512A 3.746 +.032 3.714 15 2170 ---- ---- 3.473A 3.473A 3.700 +.031 3.669 3 2175 ---- 3.701B 3.309A 3.701B 3.655 +.030 3.625 22 2180 ---- ---- 3.384A 3.384A 3.609 +.029 3.580 16 2185 ---- ---- 3.339A 3.339A 3.564 +.028 3.536 4 2190 ---- ---- 3.295A 3.295A 3.519 +.027 3.492 24 2195 ---- ---- 3.251A 3.251A 3.475 +.027 3.448 5 2200 ---- 3.477B 3.094A 3.477B 3.430 +.025 3.405 140 2205 ---- ---- 3.105A 3.105A 3.386 +.025 3.361 10 2210 ---- ---- 3.063A 3.063A 3.342 +.024 3.318 22 2215 ---- ---- 3.020A 3.020A 3.298 +.024 3.274 1 2220 ---- 3.232B 2.979A 2.979A 3.254 +.023 3.231 2 2225 ---- 3.258B 2.883A 3.258B 3.210 +.021 3.189 121 2230 ---- 3.150B 2.898A 2.898A 3.167 +.020 3.147 3 2235 ---- 3.108B 2.857A 2.857A 3.124 +.019 3.105 2 2240 ---- 3.095B 2.817A 2.817A 3.081 +.018 3.063 14 2245 ---- 3.052B 2.777A 2.777A 3.039 +.018 3.021 2 2250 ---- 3.045B 2.679A 3.045B 2.996 +.016 2.980 287 2255 ---- 2.948B 2.699A 2.699A 2.954 +.015 2.939 5 2260 ---- 2.906B 2.663A 2.663A 2.913 +.015 2.898 2265 ---- 2.864B 2.625A 2.625A 2.871 +.014 2.857 1 2270 ---- 2.822B 2.587A 2.587A 2.830 +.013 2.817 5 2275 ---- 2.838B 2.479A 2.838B 2.789 +.011 2.778 32 2280 ---- 2.740B 2.512A 2.512A 2.748 +.010 2.738 2 2285 ---- 2.700B 2.474A 2.474A 2.708 +.010 2.698 13 2290 ---- ---- 2.437A 2.437A 2.667 +.008 2.659 4 2295 ---- ---- 2.400A 2.400A 2.628 +.007 2.621 8 2300 ---- 2.638B 2.292A 2.638B 2.588 +.006 2.582 127 2305 ---- ---- 2.326A 2.326A 2.549 +.006 2.543 22 2310 ---- ---- 2.290A 2.290A 2.510 +.004 2.506 13 2315 ---- ---- 2.254A 2.254A 2.472 +.003 2.469 6 2320 ---- ---- 2.218A 2.218A 2.433 +.002 2.431 6 2325 ---- 2.444B 2.111A 2.444B 2.395 +.001 2.394 14 99 2330 ---- ---- 2.149A 2.149A 2.358 UNCH 2.358 5 2335 ---- ---- 2.115A 2.115A 2.321 UNCH 2.321 17 2340 ---- ---- 2.081A 2.081A 2.284 -.001 2.285 3 2345 ---- ---- 2.047A 2.047A 2.248 -.001 2.249 52 2350 ---- 2.260B 1.938A 2.260B 2.212 -.003 71 2.215 21 328 2355 ---- ---- 1.972A 1.972A 2.176 -.004 2.180 50 2360 ---- ---- 1.939A 1.939A 2.140 -.005 2.145 5 2365 ---- ---- 1.906A 1.906A 2.105 -.006 2.111 15 2370 ---- ---- 1.873A 1.873A 2.071 -.006 2.077 6 2375 ---- 2.084B 1.777A 2.084B 2.037 -.006 90 2.043 2 197 2380 ---- ---- 1.749A 1.749A 2.003 -.007 2.010 18 2385 ---- ---- 1.718A 1.718A 1.969 -.009 1.978 20 2390 ---- ---- 1.688A 1.688A 1.936 -.009 3 1.945 3 2395 ---- ---- 1.658A 1.658A 1.903 -.010 1.913 20 2400 ---- 1.917B 1.626A 1.917B 1.871 -.011 71 1.882 8 275 2405 ---- 1.853B 1.599A 1.599A 1.839 -.011 1.850 27 2410 1.827 1.842B 1.571A 1.571A 1.807 -.012 1 1.819 6 2415 ---- 1.825B 1.542A 1.823B 1.775 -.014 1.789 3 9 2420 ---- 1.794B 1.514A 1.792B 1.745 -.014 1.759 13 2425 1.666 1.765B 1.486A 1.486A 1.714 -.015 12 1.729 2 209 2430 ---- 1.733B 1.460A 1.731B 1.684 -.015 1.699 12 2435 ---- 1.703B 1.430A 1.700B 1.654 -.017 1.671 2440 ---- 1.674B 1.407A 1.671B 1.625 -.017 1.642 1 2445 ---- 1.645B 1.379A 1.644B 1.595 -.018 1.613 39 2450 ---- 1.616B 1.353A 1.616B 1.567 -.019 1.586 1 423 2455 ---- 1.588B 1.330A 1.585B 1.539 -.019 1.558 2460 1.534 1.560B 1.303A 1.512B 1.511 -.020 3 1.531 2465 ---- 1.533B 1.280A 1.530B 1.483 -.022 1.505 10 2470 ---- 1.505B 1.256A 1.503B 1.456 -.023 1.479 4 2475 ---- 1.478B 1.232A 1.477B 1.429 -.023 1.452 55 2480 ---- 1.452B 1.209A 1.452B 1.403 -.024 1.427 70 100 2485 ---- 1.426B 1.186A 1.426B 1.377 -.025 1.402 2490 ---- 1.399B 1.163A 1.399B 1.352 -.025 1.377 4 2495 ---- 1.374B 1.143A 1.374B 1.327 -.025 1.352 2 2500 1.260 1.349B 1.119A 1.335B 1.302 -.027 1 1.329 31 1343 2505 ---- 1.325B 1.100A 1.325B 1.278 -.027 1.305 21 2510 ---- 1.300B 1.079A 1.300B 1.254 -.027 1.281 5 2515 ---- 1.277B 1.056A 1.277B 1.230 -.029 26 1.259 4 2520 ---- 1.254B 1.037A 1.254B 1.207 -.029 1.236 5 2525 ---- 1.231B 1.016A 1.231B 1.184 -.029 38 1.213 8 107 2530 ---- 1.209B .999A 1.208B 1.162 -.029 1.191 66 2535 ---- 1.187B .976A 1.187B 1.140 -.029 1.169 28 2540 ---- 1.166B .959A 1.164B 1.118 -.030 1.148 135 2545 ---- 1.144B .940A 1.144B 1.097 -.031 1.128 12 2550 1.113 1.124B .922A 1.040A 1.077 -.030 31 1.107 4 221 2555 ---- 1.103B .905A 1.103B 1.056 -.031 1.087 2560 ---- 1.083B .887A 1.082B 1.036 -.031 1.067 2565 ---- 1.063B .869A 1.063B 1.016 -.031 1.047 2 2570 ---- 1.044B .852A 1.042B .997 -.029 1.026 2575 ---- 1.024B .836A 1.024B .978 -.029 1.007 2 82 2580 ---- 1.005B .820A 1.005B .959 -.031 .990 6 2585 ---- .987B .803A .986B .941 -.030 .971 1 2590 ---- .969B .787A .968B .923 -.030 .953 2595 ---- .951B .774A .950B .905 -.030 .935 9 2600 .892 .933B .759A .914B .888 -.029 38 .917 28 792 2605 ---- .916B .742A .916B .871 -.029 .900 17 2610 ---- .899B .728A .898B .854 -.029 .883 2615 ---- .882B .715A .882B .838 -.029 .867 2 2 2620 ---- .865B .701A .865B .822 -.028 .850 3 3 2625 ---- .849B .686A .848B .806 -.028 5 .834 180 2630 ---- .833B .674A .833B .791 -.027 .818 2 2635 ---- .818B .661A .818B .775 -.028 .803 1 2650 ---- .773B .622A .773B .731 -.027 31 .758 369 2675 ---- .703B .563A .703B .663 -.026 .689 29 2700 .640 .640 .509A .509A .602 -.025 65 .627 10 429 2725 ---- .582B .462A .582B .546 -.024 11 .570 119 163 2750 .471 .529B .420A .420A .496 -.021 22 .517 13 355 2775 .417 .482B .382A .467B .451 -.019 1 .470 1 145 2800 ---- .439B .348A .438B .411 -.017 58 .428 112 943 2825 .353 .400B .318A .318A .374 -.016 4 .390 56 2850 .324 .364B .291A .291A .341 -.016 21 .357 1 51 2875 .296 .333B .266A .266A .312 -.014 1 .326 57 2900 ---- .304B .245A .304B .286 -.013 25 .299 59 1077 2925 ---- .278B .224A .278B .262 -.012 .274 20 2950 .230 .256B .207A .207A .241 -.011 104 .252 13 65 2975 ---- .235B .192A .235B .222 -.010 2 .232 1 25 3000 .199 .217B .177A .177A .204 -.010 48 .214 35 465 3025 ---- .199B .167A .199B .189 -.009 1 .198 33 3050 ---- .184B .156A .184B .175 -.008 1 .183 2 9 3075 ---- ---- .145A .145A .163 -.007 .170 12 3100 .151 .151 .136A .136A .151 -.008 1 .159 2 126 3125 .149 .149 .127A .139A .141 -.007 1 .148 2 3150 ---- ---- .121A .121A .132 -.006 .138 21 3175 ---- ---- .114A .114A .124 -.006 .130 10 3200 .115 .115 .103 .118B .116 -.006 5 .122 19 247 3225 ---- ---- .101A .101A .109 -.006 .115 3250 ---- ---- .096A .096A .103 -.006 1 .109 30 3275 ---- ---- .092A .092A .097 -.006 .103 3 3300 .082 .082 .082 .093B .092 -.005 3 .097 3 10 3325 ---- ---- .083A .083A .088 -.004 .092 1 3350 ---- ---- .079A .079A .083 -.005 .088 1 55 3375 ---- ---- .076A .076A .079 -.005 .084 3 3400 .076 .076 .073A .076 .075 -.005 1 .080 72 3425 ---- ---- .070A .070A .072 -.004 .076 4 3450 ---- ---- .067A .067A .069 -.004 .073 3 3475 ---- ---- .064A .064A .066 -.003 .069 85 3500 ---- ---- .062A .062A .063 -.004 .067 3525 ---- ---- .060A .060A .060 -.004 .064 3600 ---- ---- .054A .054A .054 -.003 .057 22 178 3800 .039 .039 .036 .038B .041 -.002 5 .043 2 67 4000 .034 .035 .034 .035 .033 -.002 2 .035 20 58 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 15.299 +.051 15.248 10000 ---- ---- ---- ---- .007 UNCH .007 347 1025 ---- ---- ---- ---- 15.049 +.051 14.998 1050 ---- ---- ---- ---- 14.799 +.051 14.748 1075 ---- ---- ---- ---- 14.549 +.051 14.498 1100 ---- ---- ---- ---- 14.299 +.051 14.248 1125 ---- ---- ---- ---- 14.049 +.051 13.998 1150 ---- ---- ---- ---- 13.799 +.051 13.748 1175 ---- ---- ---- ---- 13.549 +.051 13.498 1200 ---- ---- ---- ---- 13.299 +.051 13.248 1225 ---- ---- 12.994A 12.994A 13.049 +.051 12.998 1250 ---- ---- 12.739A 12.739A 12.799 +.051 12.748 1275 ---- ---- 12.484A 12.484A 12.549 +.051 12.498 1300 ---- ---- 12.229A 12.229A 12.299 +.051 12.248 1325 ---- ---- 11.974A 11.974A 12.049 +.051 11.998 1350 ---- ---- 11.719A 11.719A 11.799 +.051 11.748 1375 ---- ---- 11.464A 11.464A 11.549 +.051 11.498 1400 ---- ---- 11.209A 11.209A 11.299 +.051 11.248 1425 ---- ---- 10.954A 10.954A 11.049 +.051 10.998 1450 ---- ---- 10.699A 10.699A 10.799 +.051 10.748 1475 ---- ---- 10.444A 10.444A 10.549 +.051 10.498 1500 ---- ---- 10.189A 10.189A 10.299 +.051 10.248 1525 ---- ---- 9.934A 9.934A 10.049 +.051 9.998 1550 ---- ---- 9.680A 9.680A 9.799 +.051 9.748 1 1575 ---- ---- 9.424A 9.424A 9.549 +.051 9.498 1600 ---- ---- 9.169A 9.169A 9.299 +.051 9.248 49 1625 ---- ---- 8.915A 8.915A 9.049 +.051 8.998 1650 ---- ---- 8.660A 8.660A 8.799 +.051 8.748 1 1675 ---- ---- 8.405A 8.405A 8.549 +.051 8.498 1 1700 ---- ---- 8.151A 8.151A 8.299 +.051 8.248 1725 ---- ---- 7.897A 7.897A 8.050 +.051 7.999 1750 ---- ---- 7.645A 7.645A 7.802 +.052 7.750 2 1775 ---- ---- 7.393A 7.393A 7.554 +.051 7.503 1800 ---- ---- 7.142A 7.142A 7.307 +.051 7.256 1825 ---- ---- 6.892A 6.892A 7.061 +.051 7.010 1 1850 ---- ---- 6.644A 6.644A 6.816 +.051 6.765 25 1875 ---- ---- 6.397A 6.397A 6.571 +.050 6.521 4 1900 ---- ---- 6.152A 6.152A 6.328 +.049 6.279 1 1925 ---- ---- 5.908A 5.908A 6.086 +.048 6.038 1 1950 ---- ---- 5.478A 5.478A 5.846 +.047 5.799 1 1975 ---- 5.655B 5.245A 5.655B 5.608 +.046 5.562 11 2000 ---- 5.420B 5.010A 5.420B 5.371 +.043 5.328 2 11 2025 ---- 5.185B 4.780A 5.185B 5.137 +.041 5.096 1 2050 ---- 4.952B 4.555A 4.952B 4.906 +.039 4.867 2 2075 ---- 4.725B 4.328A 4.725B 4.677 +.036 4.641 8 2100 ---- 4.499B 4.110A 4.499B 4.452 +.033 4.419 105 2125 ---- 4.278B 3.895A 4.278B 4.231 +.030 4.201 79 2150 ---- 4.061B 3.684A 4.061B 4.014 +.026 3.988 15 2160 ---- ---- 3.665A 3.665A 3.928 +.024 3.904 2165 ---- ---- 3.624A 3.624A 3.886 +.024 3.862 2170 ---- 3.832B 3.584A 3.584A 3.843 +.022 3.821 2175 ---- 3.850B 3.479A 3.850B 3.801 +.022 3.779 37 2180 ---- ---- 3.505A 3.505A 3.759 +.021 3.738 2185 ---- ---- 3.466A 3.466A 3.718 +.021 3.697 2190 ---- ---- 3.427A 3.427A 3.676 +.019 3.657 2195 ---- ---- 3.388A 3.388A 3.635 +.019 3.616 2200 ---- 3.641B 3.277A 3.641B 3.594 +.018 3.576 2 296 2205 ---- ---- 3.312A 3.312A 3.553 +.017 3.536 2210 ---- ---- 3.274A 3.274A 3.513 +.017 3.496 2215 ---- ---- 3.236A 3.236A 3.472 +.015 3.457 2220 ---- ---- 3.198A 3.198A 3.432 +.015 3.417 2225 ---- 3.441B 3.085A 3.441B 3.392 +.014 3.378 9 2230 ---- ---- 3.124A 3.124A 3.353 +.013 3.340 2235 ---- ---- 3.087A 3.087A 3.313 +.012 3.301 2240 ---- ---- 3.048A 3.048A 3.274 +.011 3.263 2245 ---- ---- 3.013A 3.013A 3.235 +.010 3.225 2250 ---- 3.245B 2.898A 3.245B 3.197 +.010 3.187 27 2255 ---- ---- 2.943A 2.943A 3.158 +.009 3.149 2260 ---- ---- 2.907A 2.907A 3.120 +.008 3.112 2265 ---- ---- 2.871A 2.871A 3.082 +.007 3.075 2270 ---- ---- 2.837A 2.837A 3.045 +.007 3.038 2275 ---- 3.055B 2.719A 3.055B 3.008 +.006 3.002 82 2280 ---- ---- 2.768A 2.768A 2.971 +.006 2.965 2285 ---- ---- 2.734A 2.734A 2.934 +.005 2.929 2290 ---- ---- 2.700A 2.700A 2.897 +.003 2.894 1 2295 ---- ---- 2.666A 2.666A 2.861 +.003 2.858 2300 ---- 2.872B 2.550A 2.872B 2.825 +.002 1 2.823 20 321 2305 ---- ---- 2.600A 2.600A 2.790 +.002 2.788 2310 ---- ---- 2.567A 2.567A 2.755 +.001 2.754 6 2315 ---- ---- 2.534A 2.534A 2.720 UNCH 2.720 2320 ---- ---- 2.501A 2.501A 2.685 -.001 2.686 2325 ---- 2.696B 2.383A 2.696B 2.651 -.001 2.652 2 72 2330 ---- ---- 2.435A 2.435A 2.617 -.002 2.619 1 2335 ---- ---- 2.403A 2.403A 2.583 -.003 2.586 2340 ---- ---- 2.371A 2.371A 2.550 -.003 2.553 2345 ---- ---- 2.339A 2.339A 2.516 -.004 2.520 2350 ---- 2.528B 2.226A 2.528B 2.484 -.004 2.488 10 265 2355 ---- ---- 2.199A 2.199A 2.451 -.005 2.456 2360 ---- ---- 2.169A 2.169A 2.419 -.006 2.425 4 2365 ---- ---- 2.139A 2.139A 2.387 -.007 2.394 5 2370 ---- ---- 2.110A 2.110A 2.356 -.007 2.363 2375 2.248 2.366B 2.078A 2.352B 2.324 -.008 2 2.332 154 2380 ---- 2.312B 2.052A 2.312B 2.294 -.008 2.302 2385 ---- 2.299B 2.023A 2.298B 2.263 -.009 2.272 2 2 2390 ---- 2.280B 1.995A 2.277B 2.233 -.009 2.242 2395 ---- 2.250B 1.967A 2.247B 2.203 -.010 2.213 2 5 2400 ---- 2.221B 1.939A 2.217B 2.173 -.010 16 2.183 20 564 2405 ---- 2.190B 1.913A 2.187B 2.144 -.011 2.155 2 2410 ---- 2.161B 1.886A 2.158B 2.115 -.011 2.126 2415 ---- 2.131B 1.860A 2.129B 2.086 -.012 2.098 2420 ---- 2.104B 1.834A 2.101B 2.058 -.012 2.070 2425 ---- 2.077B 1.807A 2.077B 2.030 -.012 2.042 14 80 2430 ---- 2.049B 1.781A 2.046B 2.002 -.013 2.015 2435 ---- 2.021B 1.758A 2.019B 1.975 -.013 1.988 2440 ---- 1.993B 1.732A 1.992B 1.948 -.013 1.961 2445 ---- 1.967B 1.706A 1.965B 1.921 -.014 1.935 1 2450 ---- 1.940B 1.683A 1.940B 1.895 -.014 4 1.909 5 76 2455 1.779 1.914B 1.658A 1.899B 1.869 -.014 3 1.883 2460 ---- 1.888B 1.635A 1.886B 1.843 -.015 1.858 2465 ---- 1.862B 1.612A 1.860B 1.817 -.016 1.833 2 2 2470 ---- 1.837B 1.589A 1.837B 1.792 -.016 1.808 2475 ---- 1.810B 1.567A 1.810B 1.767 -.016 1.783 154 2480 ---- 1.786B 1.544A 1.786B 1.743 -.016 1.759 2485 ---- 1.761B 1.522A 1.761B 1.718 -.017 1.735 6 6 2490 ---- 1.736B 1.500A 1.736B 1.694 -.017 1.711 1 2495 ---- 1.713B 1.481A 1.713B 1.671 -.017 1.688 1 1 2500 1.600 1.689B 1.458A 1.601A 1.647 -.018 52 1.665 29 762 2505 ---- 1.666B 1.437A 1.666B 1.624 -.018 1.642 2510 ---- 1.643B 1.416A 1.643B 1.601 -.019 1.620 6 6 2515 ---- 1.621B 1.396A 1.621B 1.579 -.018 1.597 2520 ---- 1.598B 1.376A 1.598B 1.557 -.018 1.575 1 2525 ---- 1.576B 1.357A 1.576B 1.535 -.019 1.554 5 175 2530 ---- 1.554B 1.337A 1.554B 1.513 -.019 1.532 3 3 2535 ---- 1.533B 1.317A 1.533B 1.492 -.019 1.511 2540 ---- 1.512B 1.298A 1.512B 1.471 -.019 1.490 2545 ---- 1.491B 1.280A 1.491B 1.450 -.020 1.470 2550 ---- 1.471B 1.261A 1.470B 1.429 -.020 7 1.449 322 2555 ---- 1.451B 1.244A 1.449B 1.409 -.020 1.429 2560 ---- 1.431B 1.227A 1.429B 1.389 -.021 1.410 2565 ---- 1.411B 1.209A 1.411B 1.369 -.021 1.390 2570 ---- 1.392B 1.192A 1.391B 1.350 -.021 1.371 2575 ---- 1.373B 1.174A 1.371B 1.331 -.021 1.352 17 2580 ---- 1.354B 1.157A 1.352B 1.312 -.021 1.333 2585 ---- 1.336B 1.141A 1.334B 1.293 -.022 1.315 2590 ---- 1.317B 1.124A 1.316B 1.275 -.022 1.297 5 2595 ---- 1.299B 1.108A 1.298B 1.257 -.022 1.279 2600 ---- 1.282B 1.093A 1.280B 1.239 -.022 41 1.261 22 483 2605 ---- 1.264B 1.078A 1.262B 1.221 -.022 1.243 10 2610 ---- 1.247B 1.062A 1.245B 1.204 -.022 1.226 2615 ---- 1.229B 1.046A 1.228B 1.187 -.022 1.209 2620 ---- 1.213B 1.032A 1.211B 1.170 -.022 1.192 5 5 2625 ---- 1.196B 1.017A 1.194B 1.154 -.022 5 1.176 12 35 2630 1.107 1.180B 1.001A 1.001A 1.137 -.023 3 1.160 2635 ---- 1.163B .988A 1.162B 1.121 -.022 1.143 2650 .986 1.116B .946A 1.099B 1.075 -.022 3 1.097 6 80 2675 ---- 1.042B .881A 1.040B 1.001 -.022 1.023 28 227 2700 ---- .973B .820A .971B .933 -.021 33 .954 19 886 2725 ---- .909B .765A .908B .870 -.021 .891 9 56 2750 .800 .849B .712A .809B .812 -.020 33 .832 91 123 2775 ---- .793B .665A .791B .758 -.019 .777 35 2800 ---- .741B .621A .741B .708 -.018 290 .726 28 932 2825 ---- .693B .581A .693B .662 -.017 5 .679 5 23 2850 .635 .648B .542A .600A .619 -.016 112 .635 219 201 2875 .579 .607B .509A .562A .579 -.016 4 .595 4 34 2900 ---- .568B .477A .568B .542 -.016 1 .558 112 280 2925 ---- .533B .447A .532B .508 -.015 .523 5 88 2950 ---- .499B .419A .499B .476 -.015 4 .491 1 42 2975 .433 .469B .394A .433 .447 -.014 1 .461 12 35 3000 .438 .440B .371A .411 .420 -.013 30 .433 270 2639 3025 ---- .414B .350A .414B .395 -.012 .407 2 19 3050 ---- .389B .330A .389B .372 -.011 .383 23 3075 ---- .366B .312A .366B .351 -.010 .361 10 3100 ---- .345B .295A .345B .331 -.009 .340 5 29 3125 ---- .325B .279A .325B .313 -.008 .321 131 3150 ---- .307B .265A .307B .296 -.007 .303 116 3175 ---- .290B .251A .290B .280 -.006 .286 10 3200 ---- .274B .239A .274B .265 -.006 .271 21 349 3225 ---- .260B .228A .260B .252 -.005 .257 7 3250 ---- .246B .217A .246B .239 -.004 .243 37 3275 ---- .233B .206A .233B .228 -.003 .231 3300 ---- .223B .198A .223B .217 -.003 .220 6 282 3325 ---- .211B .190A .211B .206 -.003 .209 1 2 3350 ---- .200B .180A .200B .197 -.002 .199 4 3375 ---- .191B .173A .191B .188 -.002 .190 1 3400 ---- .183B .166A .183B .180 -.001 1 .181 95 3425 ---- .174B .159A .174B .172 -.001 .173 1 3450 ---- .166B .153A .166B .165 UNCH .165 20 23 3475 ---- .159B .146A .159B .158 UNCH 1 .158 3500 .150 .155 .141A .151A .152 UNCH 358 .152 267 2327 3525 ---- ---- .136A .136A .146 UNCH .146 8 3550 ---- .141B .131A .131A .140 UNCH .140 3575 ---- ---- .127A .127A .135 UNCH .135 4 3600 ---- .130B .122A .122A .130 +.001 .129 7 3625 ---- ---- .118A .118A .126 +.001 .125 3650 ---- .121B .115A .115A .121 +.001 1 .120 3 3675 ---- ---- .111A .111A .117 +.001 .116 3700 ---- ---- .107A .107A .113 +.001 .112 3725 ---- ---- .104A .104A .109 +.001 .108 1 1 3750 ---- ---- .101A .101A .106 +.001 .105 3775 ---- ---- .098A .098A .103 +.002 .101 4 3800 ---- ---- .095A .095A .100 +.002 .098 350 3825 ---- ---- .092A .092A .097 +.002 .095 3850 ---- ---- .090A .090A .094 +.002 .092 3875 ---- ---- .087A .087A .091 +.001 .090 3900 ---- ---- .085A .085A .088 +.001 .087 225 3925 ---- ---- .083A .083A .086 +.002 .084 3950 ---- ---- .080A .080A .084 +.002 .082 7 3975 ---- ---- .078A .078A .082 +.002 .080 5 4000 .075 .077B .075 .077B .079 +.001 7 .078 42 1505 4025 ---- ---- ---- ---- .077 +.002 .075 10 4050 ---- ---- ---- ---- .075 +.002 .073 24 4075 ---- ---- .071A .071A .074 +.002 .072 1 2 4500 ---- ---- ---- ---- .051 +.002 .049 41 5000 ---- ---- ---- ---- .036 +.002 106 .034 419 6000 ---- ---- ---- ---- .019 -.002 1 .021 80 7000 ---- ---- ---- ---- .012 -.002 .014 18 106 725 ---- ---- ---- ---- 18.049 +.051 17.998 750 ---- ---- ---- ---- 17.799 +.051 17.748 775 ---- ---- ---- ---- 17.549 +.051 17.498 800 ---- ---- ---- ---- 17.299 +.051 17.248 8000 ---- ---- ---- ---- .009 -.002 .011 13 825 ---- ---- ---- ---- 17.049 +.051 16.998 850 ---- ---- ---- ---- 16.799 +.051 16.748 875 ---- ---- ---- ---- 16.549 +.051 16.498 900 ---- ---- ---- ---- 16.299 +.051 16.248 9000 ---- ---- ---- ---- .008 UNCH .008 100 925 ---- ---- ---- ---- 16.049 +.051 15.998 950 ---- ---- ---- ---- 15.799 +.051 15.748 975 ---- ---- ---- ---- 15.549 +.051 15.498 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 15.000 +.046 14.954 1075 ---- ---- ---- ---- 14.750 +.046 14.704 1100 ---- ---- ---- ---- 14.500 +.046 14.454 1125 ---- ---- ---- ---- 14.250 +.046 14.204 1150 ---- ---- ---- ---- 14.000 +.046 13.954 1175 ---- ---- ---- ---- 13.750 +.046 13.704 1200 ---- ---- ---- ---- 13.500 +.046 13.454 1225 ---- ---- ---- ---- 13.250 +.046 13.204 1250 ---- ---- ---- ---- 13.000 +.046 12.954 1275 ---- ---- ---- ---- 12.750 +.046 12.704 1300 ---- ---- ---- ---- 12.500 +.046 12.454 1325 ---- ---- ---- ---- 12.250 +.046 12.204 1350 ---- ---- ---- ---- 12.000 +.046 11.954 1375 ---- ---- ---- ---- 11.750 +.046 11.704 1400 ---- ---- ---- ---- 11.500 +.046 11.454 1425 ---- ---- ---- ---- 11.250 +.046 11.204 1450 ---- ---- ---- ---- 11.000 +.046 10.954 1475 ---- ---- ---- ---- 10.750 +.046 10.704 1500 ---- ---- ---- ---- 10.500 +.046 10.454 1525 ---- ---- ---- ---- 10.250 +.046 10.204 1550 ---- ---- ---- ---- 10.000 +.046 9.954 1575 ---- ---- ---- ---- 9.750 +.046 9.704 1600 ---- ---- ---- ---- 9.500 +.046 9.454 1625 ---- ---- ---- ---- 9.250 +.046 9.204 1650 ---- ---- ---- ---- 9.000 +.046 8.954 1675 ---- ---- ---- ---- 8.751 +.046 8.705 1700 ---- ---- ---- ---- 8.503 +.046 8.457 1725 ---- ---- ---- ---- 8.255 +.045 8.210 1750 ---- ---- ---- ---- 8.009 +.045 7.964 1775 ---- ---- ---- ---- 7.764 +.044 7.720 1800 ---- ---- ---- ---- 7.520 +.044 7.476 1825 ---- ---- ---- ---- 7.277 +.043 7.234 1850 ---- ---- ---- ---- 7.035 +.041 6.994 1875 ---- ---- ---- ---- 6.795 +.040 6.755 1900 ---- 6.562B 6.198A 6.562B 6.557 +.038 6.519 1925 ---- 6.372B 5.964A 6.372B 6.321 +.037 6.284 1950 ---- 6.138B 5.731A 6.134B 6.086 +.035 6.051 1975 ---- 5.904B 5.502A 5.904B 5.854 +.033 5.821 2000 ---- 5.671B 5.277A 5.671B 5.624 +.031 5.593 1 2025 ---- 5.443B 5.052A 5.443B 5.398 +.030 5.368 3 2050 ---- 5.220B 4.832A 5.220B 5.173 +.027 5.146 2075 ---- 4.998B 4.617A 4.998B 4.953 +.025 4.928 2100 ---- 4.782B 4.402A 4.782B 4.735 +.022 4.713 2125 ---- 4.566B 4.194A 4.566B 4.522 +.020 4.502 2150 ---- 4.356B 3.993A 4.356B 4.313 +.018 4.295 2175 ---- 4.151B 3.796A 4.151B 4.109 +.016 4.093 2 2200 ---- 3.949B 3.604A 3.949B 3.909 +.013 3.896 7 2225 ---- 3.753B 3.418A 3.753B 3.715 +.011 3.704 2250 ---- 3.564B 3.238A 3.564B 3.526 +.009 3.517 2 2275 ---- 3.382B 3.063A 3.382B 3.344 +.007 3.337 2300 ---- 3.205B 2.897A 3.205B 3.168 +.004 3.164 50 2325 ---- 3.034B 2.736A 3.034B 2.998 +.001 2.997 1 2350 ---- 2.871B 2.583A 2.871B 2.836 -.001 2.837 4 2375 ---- 2.713B 2.437A 2.713B 2.680 -.003 2.683 2400 ---- 2.564B 2.299A 2.563B 2.532 -.005 2.537 5 2425 ---- 2.421B 2.168A 2.421B 2.390 -.007 2.397 2450 ---- 2.292B 2.043A 2.291B 2.255 -.010 2.265 200 2475 ---- 2.163B 1.924A 2.162B 2.128 -.011 2.139 2500 ---- 2.040B 1.814A 2.040B 2.007 -.012 2.019 3 401 2525 ---- 1.925B 1.709A 1.925B 1.893 -.014 1.907 4 2550 ---- 1.816B 1.610A 1.816B 1.785 -.015 1.800 14 2575 ---- 1.713B 1.518A 1.713B 1.684 -.015 1.699 2 2600 ---- 1.616B 1.431A 1.616B 1.588 -.016 1.604 66 2625 ---- 1.524B 1.348A 1.524B 1.498 -.016 1.514 4 2650 ---- 1.439B 1.271A 1.439B 1.414 -.016 1.430 4 6 2675 ---- 1.359B 1.200A 1.359B 1.334 -.017 1.351 2700 ---- 1.284B 1.133A 1.283B 1.260 -.016 1.276 30 33 2725 ---- 1.213B 1.070A 1.213B 1.190 -.016 1.206 20 26 2750 ---- 1.146B 1.010A 1.146B 1.124 -.017 1.141 53 2775 ---- 1.083B .955A 1.083B 1.062 -.017 1.079 82 2800 ---- 1.024B .903A 1.023B 1.004 -.017 1.021 2825 ---- .969B .854A .968B .949 -.017 .966 23 2850 ---- .917B .805A .916B .897 -.018 .915 17 2875 ---- .868B .762A .762A .849 -.018 .867 2900 ---- ---- .722A .722A .803 -.019 .822 5 5 2925 ---- ---- .684A .684A .760 -.019 .779 14 31 2950 ---- ---- .649A .649A .720 -.019 .739 141 2975 ---- ---- .616A .616A .683 -.018 .701 3000 ---- ---- .585A .585A .648 -.018 .666 3 13 3025 ---- ---- .555A .555A .615 -.017 .632 3050 ---- ---- .528A .528A .584 -.016 .600 3 3075 ---- ---- .502A .502A .555 -.015 .570 3100 ---- ---- .477A .477A .528 -.014 .542 1 16 3125 ---- ---- .455A .455A .503 -.013 .516 4 5 3150 ---- ---- .433A .433A .479 -.011 .490 1 3175 ---- ---- .413A .413A .456 -.011 .467 3200 ---- ---- .394A .394A .435 -.010 .445 2 3225 ---- ---- .376A .376A .414 -.010 .424 1 3250 ---- ---- .360A .360A .395 -.009 .404 3275 ---- ---- .344A .344A .377 -.009 .386 1 3300 ---- ---- .329A .329A .360 -.009 .369 2 3325 ---- ---- .315A .315A .344 -.008 .352 1 3350 ---- ---- .302A .302A .328 -.009 .337 3375 ---- ---- .290A .290A .314 -.008 .322 3400 ---- ---- .279A .279A .300 -.009 .309 3425 ---- ---- .268A .268A .288 -.008 .296 1 1 3450 ---- ---- .258A .258A .275 -.008 .283 4 24 3475 ---- ---- .247A .247A .264 -.008 .272 3500 ---- ---- .239A .239A .253 -.008 .261 3525 ---- ---- .230A .230A .243 -.007 .250 3550 ---- ---- .221A .221A .233 -.008 .241 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.500 +.046 15.454 10000 ---- ---- ---- ---- .016 +.001 .015 36 1025 ---- ---- ---- ---- 15.250 +.046 15.204 1050 ---- ---- ---- ---- 15.000 +.046 14.954 1075 ---- ---- ---- ---- 14.750 +.046 14.704 1100 ---- ---- ---- ---- 14.500 +.046 14.454 1125 ---- ---- ---- ---- 14.250 +.046 14.204 1150 ---- ---- ---- ---- 14.000 +.046 13.954 1175 ---- ---- ---- ---- 13.750 +.046 13.704 1200 ---- ---- ---- ---- 13.500 +.046 13.454 1225 ---- ---- ---- ---- 13.250 +.046 13.204 1250 ---- ---- ---- ---- 13.000 +.046 12.954 1275 ---- ---- ---- ---- 12.750 +.046 12.704 1300 ---- ---- ---- ---- 12.500 +.046 12.454 1325 ---- ---- ---- ---- 12.250 +.046 12.204 1350 ---- ---- ---- ---- 12.000 +.046 11.954 1375 ---- ---- ---- ---- 11.750 +.046 11.704 1400 ---- ---- ---- ---- 11.500 +.046 11.454 1425 ---- ---- ---- ---- 11.250 +.046 11.204 1450 ---- ---- ---- ---- 11.000 +.046 10.954 1475 ---- ---- ---- ---- 10.750 +.046 10.704 1500 ---- ---- ---- ---- 10.500 +.046 10.454 1525 ---- ---- ---- ---- 10.250 +.046 10.204 1550 ---- ---- ---- ---- 10.000 +.046 9.954 1575 ---- ---- ---- ---- 9.750 +.046 9.704 1600 ---- ---- ---- ---- 9.501 +.046 9.455 11 1625 ---- ---- ---- ---- 9.252 +.045 9.207 1650 ---- ---- ---- ---- 9.005 +.045 8.960 16 1675 ---- ---- ---- ---- 8.759 +.044 8.715 1700 ---- ---- ---- ---- 8.514 +.043 8.471 1 1725 ---- ---- ---- ---- 8.270 +.042 8.228 2 1750 ---- ---- ---- ---- 8.028 +.041 7.987 1 1775 ---- ---- ---- ---- 7.787 +.040 7.747 1800 ---- ---- ---- ---- 7.548 +.039 7.509 7 1825 ---- 7.313B 6.957A 7.313B 7.310 +.038 7.272 1850 ---- 7.126B 6.723A 7.122B 7.074 +.037 7.037 1875 ---- 6.888B 6.489A 6.888B 6.840 +.035 6.805 1900 ---- 6.657B 6.263A 6.657B 6.608 +.034 6.574 4 4 1925 ---- 6.425B 6.036A 6.425B 6.378 +.032 6.346 1950 ---- 6.200B 5.811A 6.197B 6.151 +.031 6.120 1975 ---- 5.976B 5.589A 5.976B 5.927 +.030 5.897 1 2000 ---- 5.752B 5.372A 5.749B 5.705 +.027 5.678 2025 ---- 5.529B 5.157A 5.529B 5.487 +.026 5.461 2050 ---- 5.313B 4.943A 5.313B 5.272 +.024 5.248 2075 ---- 5.104B 4.738A 5.100B 5.060 +.022 5.038 2100 ---- 4.891B 4.533A 4.891B 4.852 +.019 4.833 107 2125 ---- 4.689B 4.337A 4.689B 4.649 +.018 4.631 1 2150 ---- 4.486B 4.145A 4.486B 4.450 +.015 4.435 190 2175 ---- 4.293B 3.958A 4.293B 4.256 +.013 4.243 2200 ---- 4.104B 3.778A 4.104B 4.067 +.011 4.056 300 2225 ---- 3.918B 3.599A 3.918B 3.883 +.009 3.874 2250 ---- 3.736B 3.428A 3.736B 3.705 +.007 3.698 137 2275 ---- 3.565B 3.263A 3.565B 3.533 +.005 3.528 126 2300 ---- 3.395B 3.107A 3.395B 3.366 +.002 3.364 110 2325 ---- 3.234B 2.955A 3.234B 3.206 UNCH 3.206 2350 ---- 3.080B 2.809A 3.080B 3.053 -.001 3.054 18 105 2375 ---- 2.933B 2.670A 2.932B 2.905 -.003 2.908 25 2400 ---- 2.791B 2.539A 2.787B 2.764 -.005 2.769 248 2425 ---- 2.655B 2.413A 2.652B 2.630 -.006 2.636 4 2450 ---- 2.532B 2.292A 2.531B 2.501 -.007 2.508 266 2475 ---- 2.409B 2.178A 2.408B 2.379 -.008 2.387 214 2500 ---- 2.291B 2.069A 2.291B 2.262 -.010 2.272 2 725 2525 ---- 2.179B 1.967A 2.179B 2.152 -.010 2.162 7 2550 ---- 2.074B 1.871A 2.074B 2.047 -.011 2.058 93 182 2575 ---- 1.974B 1.779A 1.974B 1.948 -.011 1.959 2600 1.800 1.879B 1.692A 1.879B 1.853 -.012 2 1.865 40 289 2625 ---- 1.789B 1.610A 1.789B 1.764 -.012 1.776 15 2650 ---- 1.703B 1.534A 1.703B 1.680 -.012 1.692 45 2675 ---- 1.622B 1.461A 1.622B 1.600 -.013 1.613 15 2700 ---- 1.545B 1.391A 1.545B 1.524 -.013 1.537 451 2725 ---- 1.472B 1.326A 1.326A 1.453 -.013 1.466 2750 ---- 1.403B 1.265A 1.265A 1.385 -.014 18 1.399 19 129 2775 ---- 1.338B 1.206A 1.206A 1.321 -.014 1.335 50 2800 ---- 1.276B 1.151A 1.151A 1.260 -.014 1.274 200 656 2825 ---- ---- 1.099A 1.099A 1.202 -.015 1.217 2850 ---- ---- 1.049A 1.049A 1.148 -.015 1.163 31 2875 ---- ---- 1.002A 1.002A 1.096 -.015 1.111 50 2900 ---- ---- .954A .954A 1.047 -.015 1.062 113 2925 ---- ---- .912A .912A 1.000 -.016 1.016 1 2950 ---- ---- .872A .872A .956 -.016 .972 70 2975 ---- ---- .834A .834A .913 -.017 .930 14 3000 ---- ---- .798A .798A .874 -.016 18 .890 1182 2906 3025 ---- ---- .764A .764A .836 -.017 .853 3050 .804 .804 .731A .786A .800 -.016 1 .816 2 3075 ---- ---- .700A .700A .765 -.017 .782 2 3100 ---- ---- .671A .671A .733 -.016 .749 106 3125 ---- ---- .643A .643A .702 -.016 .718 3150 ---- ---- .617A .617A .672 -.016 .688 8 3175 ---- ---- .592A .592A .644 -.016 .660 1 3200 ---- ---- .568A .568A .618 -.015 .633 316 3225 ---- ---- .545A .545A .592 -.015 .607 35 3250 ---- ---- .524A .524A .568 -.015 .583 100 3275 ---- ---- .503A .503A .546 -.013 .559 1 3300 ---- ---- .484A .484A .524 -.013 .537 3 3325 ---- ---- .465A .465A .503 -.013 .516 3350 ---- ---- .447A .447A .484 -.011 .495 4 3375 ---- ---- .431A .431A .465 -.011 .476 3400 ---- ---- .415A .415A .448 -.010 .458 500 3425 ---- ---- .399A .399A .431 -.009 .440 3450 ---- ---- .385A .385A .415 -.008 .423 9 3475 ---- ---- .371A .371A .400 -.008 .408 1 3500 ---- ---- .358A .358A .385 -.007 1 .392 1153 1151 3525 ---- ---- .346A .346A .372 -.006 .378 3550 ---- ---- .334A .334A .359 -.005 .364 3600 ---- ---- .313A .313A .334 -.005 .339 1 10 4000 .191 .198B .191 .198B .200 -.002 6 .202 1118 4500 ---- ---- ---- ---- .119 -.004 .123 11 5000 ---- ---- ---- ---- .079 -.007 .086 5 71 6000 .053 .053 .053 .053 .043 -.009 50 .052 10 7000 ---- ---- ---- ---- .029 -.007 .036 50 8000 ---- ---- ---- ---- .022 -.004 .026 825 ---- ---- ---- ---- 17.250 +.046 17.204 850 ---- ---- ---- ---- 17.000 +.046 16.954 875 ---- ---- ---- ---- 16.750 +.046 16.704 900 ---- ---- ---- ---- 16.500 +.046 16.454 9000 ---- ---- ---- ---- .018 -.001 .019 925 ---- ---- ---- ---- 16.250 +.046 16.204 950 ---- ---- ---- ---- 16.000 +.046 15.954 975 ---- ---- ---- ---- 15.750 +.046 15.704 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.803 +.051 11.752 1425 ---- ---- ---- ---- 11.553 +.051 11.502 1450 ---- ---- ---- ---- 11.303 +.051 11.252 1475 ---- ---- ---- ---- 11.053 +.051 11.002 1500 ---- ---- ---- ---- 10.803 +.051 10.752 1525 ---- ---- ---- ---- 10.553 +.051 10.502 1550 ---- ---- ---- ---- 10.303 +.051 10.252 1575 ---- ---- ---- ---- 10.054 +.051 10.003 1600 ---- ---- ---- ---- 9.805 +.050 9.755 1625 ---- ---- ---- ---- 9.559 +.051 9.508 1650 ---- ---- ---- ---- 9.313 +.050 9.263 1675 ---- ---- ---- ---- 9.069 +.049 9.020 1700 ---- ---- ---- ---- 8.826 +.048 8.778 1725 ---- ---- ---- ---- 8.585 +.048 8.537 1750 ---- ---- ---- ---- 8.345 +.046 8.299 1775 ---- ---- 7.748A 7.748A 8.107 +.046 8.061 1800 ---- 7.886B 7.511A 7.886B 7.871 +.045 7.826 1825 ---- 7.677B 7.278A 7.677B 7.636 +.043 7.593 1850 ---- 7.443B 7.048A 7.443B 7.403 +.042 7.361 1875 ---- 7.211B 6.819A 7.211B 7.173 +.041 7.132 1900 ---- 6.984B 6.593A 6.984B 6.944 +.039 6.905 1925 ---- 6.759B 6.370A 6.755B 6.718 +.038 6.680 1950 ---- 6.530B 6.149A 6.530B 6.494 +.036 6.458 1975 ---- 6.310B 5.932A 6.310B 6.273 +.035 6.238 2000 ---- 6.090B 5.718A 6.090B 6.055 +.033 6.022 2025 ---- 5.874B 5.507A 5.874B 5.840 +.032 5.808 2050 ---- 5.662B 5.300A 5.662B 5.628 +.029 5.599 2075 ---- 5.453B 5.095A 5.453B 5.420 +.028 5.392 2100 ---- 5.250B 4.896A 5.250B 5.216 +.026 5.190 2125 ---- 5.049B 4.703A 5.049B 5.016 +.024 4.992 2150 ---- 4.852B 4.513A 4.852B 4.819 +.021 4.798 2175 ---- 4.658B 4.326A 4.658B 4.628 +.019 4.609 2200 ---- 4.470B 4.147A 4.470B 4.441 +.017 4.424 4 4 2225 ---- 4.288B 3.971A 4.288B 4.259 +.014 4.245 2250 ---- 4.109B 3.804A 4.109B 4.082 +.012 4.070 2275 ---- 3.939B 3.638A 3.939B 3.911 +.010 3.901 2300 ---- 3.772B 3.482A 3.772B 3.745 +.008 3.737 2325 ---- 3.610B 3.330A 3.610B 3.585 +.006 3.579 2350 ---- 3.454B 3.181A 3.454B 3.430 +.004 3.426 2375 ---- 3.305B 3.042A 3.305B 3.282 +.003 3.279 2400 ---- 3.160B 2.907A 3.160B 3.139 +.002 3.137 2425 ---- 3.022B 2.777A 3.022B 3.002 UNCH 3.002 2450 ---- 2.889B 2.654A 2.654A 2.871 UNCH 2.871 2475 ---- 2.762B 2.537A 2.537A 2.746 -.001 2.747 2500 ---- 2.641B 2.424A 2.424A 2.625 -.002 2.627 1 1 2525 ---- 2.524B 2.316A 2.316A 2.511 -.003 2.514 2550 ---- 2.413B 2.214A 2.214A 2.401 -.004 2.405 2575 ---- 2.308B 2.117A 2.117A 2.296 -.005 2.301 2600 ---- 2.208B 2.024A 2.024A 2.196 -.007 2.203 2625 ---- 2.112B 1.937A 1.937A 2.101 -.008 2.109 2650 ---- 2.021B 1.853A 1.853A 2.010 -.010 2.020 17 2675 ---- ---- 1.774A 1.774A 1.924 -.011 1.935 2700 ---- ---- 1.699A 1.699A 1.841 -.013 3 1.854 2725 ---- ---- 1.627A 1.627A 1.763 -.014 1.777 2750 ---- ---- 1.559A 1.559A 1.689 -.015 1.704 2775 ---- ---- 1.495A 1.495A 1.618 -.016 1.634 2800 ---- ---- 1.433A 1.433A 1.551 -.017 6 1.568 2825 ---- ---- 1.376A 1.376A 1.487 -.018 1.505 2850 ---- ---- 1.321A 1.321A 1.427 -.017 1.444 2875 ---- ---- 1.268A 1.268A 1.369 -.018 1.387 2900 ---- ---- 1.218A 1.218A 1.315 -.017 1.332 1 2925 ---- ---- 1.170A 1.170A 1.263 -.017 1.280 2950 ---- ---- 1.125A 1.125A 1.213 -.017 1.230 17 2975 ---- ---- 1.081A 1.081A 1.166 -.017 1.183 3000 ---- ---- 1.035A 1.035A 1.121 -.017 1.138 62 3025 ---- ---- .996A .996A 1.078 -.017 1.095 3050 ---- ---- .958A .958A 1.037 -.017 1.054 3075 ---- ---- .922A .922A .998 -.017 1.015 3100 ---- ---- .888A .888A .960 -.018 .978 50 3125 ---- ---- .855A .855A .924 -.018 .942 3150 ---- ---- .824A .824A .890 -.018 .908 3175 ---- ---- .794A .794A .857 -.018 .875 7 3200 ---- ---- .766A .766A .826 -.017 .843 3225 ---- ---- .740A .740A .796 -.017 .813 3250 ---- ---- .714A .714A .767 -.017 .784 3275 ---- ---- .688A .688A .740 -.016 .756 3300 ---- ---- .664A .664A .714 -.015 .729 3325 ---- ---- .641A .641A .689 -.014 .703 2 3350 ---- ---- .619A .619A .665 -.014 .679 3375 ---- ---- .599A .599A .642 -.013 .655 3400 ---- ---- .579A .579A .620 -.012 .632 10 10 3425 ---- ---- .560A .560A .599 -.012 .611 3450 ---- ---- .541A .541A .579 -.011 .590 3475 ---- ---- .524A .524A .560 -.010 .570 3500 ---- ---- .507A .507A .542 -.010 5 .552 73 3525 ---- ---- .491A .491A .524 -.009 .533 3550 ---- ---- .476A .476A .508 -.008 .516 3575 ---- ---- .461A .461A .492 -.008 .500 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.803 +.051 15.752 10000 .054 .054 .053 .053 .041 UNCH 5 .041 21 48 1025 ---- ---- ---- ---- 15.553 +.051 15.502 1050 ---- ---- ---- ---- 15.303 +.051 15.252 1075 ---- ---- ---- ---- 15.053 +.051 15.002 1100 ---- ---- ---- ---- 14.803 +.051 14.752 1125 ---- ---- ---- ---- 14.553 +.051 14.502 1150 ---- ---- ---- ---- 14.303 +.051 14.252 1175 ---- ---- ---- ---- 14.053 +.051 14.002 1200 ---- ---- ---- ---- 13.803 +.051 13.752 1225 ---- ---- ---- ---- 13.553 +.051 13.502 1250 ---- ---- ---- ---- 13.303 +.051 13.252 1275 ---- ---- ---- ---- 13.053 +.051 13.002 1300 ---- ---- ---- ---- 12.803 +.051 12.752 1325 ---- ---- ---- ---- 12.553 +.051 12.502 1350 ---- ---- ---- ---- 12.303 +.051 12.252 1375 ---- ---- ---- ---- 12.053 +.051 12.002 1400 ---- ---- ---- ---- 11.803 +.051 11.752 1425 ---- ---- ---- ---- 11.553 +.051 11.502 1450 ---- ---- ---- ---- 11.303 +.051 11.252 1475 ---- ---- ---- ---- 11.053 +.051 11.002 1500 ---- ---- ---- ---- 10.804 +.051 10.753 4 1525 ---- ---- ---- ---- 10.556 +.051 10.505 1550 ---- ---- ---- ---- 10.310 +.051 10.259 1575 ---- ---- ---- ---- 10.065 +.050 10.015 1600 ---- ---- ---- ---- 9.821 +.049 9.772 1625 ---- ---- ---- ---- 9.579 +.048 9.531 1650 ---- ---- ---- ---- 9.339 +.047 9.292 1675 ---- ---- ---- ---- 9.101 +.047 9.054 1700 ---- ---- 8.508A 8.508A 8.864 +.046 8.818 1725 ---- 8.663B 8.277A 8.663B 8.630 +.045 8.585 1750 ---- 8.428B 8.046A 8.428B 8.397 +.044 8.353 1775 ---- 8.197B 7.817A 8.197B 8.166 +.043 8.123 1800 ---- 7.970B 7.590A 7.970B 7.938 +.042 7.896 2 1825 ---- 7.742B 7.367A 7.742B 7.712 +.041 7.671 1850 ---- 7.518B 7.146A 7.518B 7.488 +.040 7.448 1875 ---- 7.296B 6.927A 7.296B 7.267 +.039 7.228 2 1900 ---- 7.076B 6.713A 7.076B 7.049 +.038 7.011 3 1925 ---- 6.859B 6.501A 6.859B 6.833 +.036 6.797 2 1950 ---- 6.645B 6.291A 6.645B 6.620 +.035 6.585 4 1975 ---- 6.435B 6.085A 6.435B 6.410 +.033 6.377 2000 ---- 6.227B 5.882A 6.227B 6.204 +.032 6.172 17 2025 ---- 6.023B 5.684A 6.023B 6.001 +.030 5.971 2050 ---- 5.823B 5.489A 5.823B 5.801 +.028 5.773 1 2075 ---- 5.626B 5.298A 5.626B 5.605 +.026 5.579 2100 ---- 5.433B 5.111A 5.111A 5.413 +.024 5.389 5 2125 ---- 5.245B 4.928A 4.928A 5.225 +.022 5.203 100 2150 ---- 5.059B 4.750A 4.750A 5.041 +.020 5.021 2175 ---- 4.880B 4.577A 4.577A 4.862 +.018 4.844 2200 ---- 4.705B 4.409A 4.409A 4.688 +.017 4.671 5 2225 ---- 4.534B 4.246A 4.246A 4.518 +.014 4.504 2250 ---- 4.368B 4.087A 4.087A 4.353 +.012 4.341 17 2275 ---- 4.208B 3.935A 3.935A 4.194 +.011 4.183 227 2300 ---- 4.051B 3.788A 3.788A 4.040 +.010 4.030 69 2325 ---- 3.900B 3.645A 3.645A 3.891 +.008 3.883 75 2350 ---- 3.755B 3.507A 3.507A 3.747 +.007 3.740 1 2375 ---- 3.615B 3.375A 3.375A 3.609 +.007 3.602 2400 ---- 3.480B 3.249A 3.249A 3.476 +.006 3.470 4 231 2425 ---- 3.350B 3.127A 3.127A 3.348 +.006 3.342 7 2450 ---- 3.225B 3.010A 3.010A 3.224 +.004 3.220 2475 ---- 3.105B 2.898A 2.898A 3.106 +.004 3.102 26 2500 ---- 2.990B 2.790A 2.790A 2.992 +.004 2.988 10 71 2525 ---- ---- 2.687A 2.687A 2.883 +.003 2.880 9 2550 ---- ---- 2.589A 2.589A 2.778 +.003 2.775 126 2575 ---- 2.686B 2.495A 2.495A 2.677 +.002 2.675 140 2600 ---- ---- 2.404A 2.404A 2.581 +.002 15 2.579 15 301 2625 ---- ---- 2.318A 2.318A 2.488 +.001 2.487 60 2650 ---- ---- 2.235A 2.235A 2.399 UNCH 2.399 200 2675 ---- ---- 2.156A 2.156A 2.313 -.002 2.315 1 2700 ---- ---- 2.080A 2.080A 2.231 -.003 2.234 6 387 2725 ---- ---- 2.008A 2.008A 2.153 -.003 2.156 2 2750 ---- ---- 1.938A 1.938A 2.078 -.004 2.082 22 2775 ---- ---- 1.872A 1.872A 2.006 -.005 2.011 2800 ---- ---- 1.809A 1.809A 1.937 -.006 1.943 134 407 2825 ---- ---- 1.748A 1.748A 1.871 -.007 1.878 2850 ---- ---- 1.690A 1.690A 1.808 -.008 1.816 34 2875 ---- ---- 1.635A 1.635A 1.747 -.009 1.756 8 2900 ---- ---- 1.581A 1.581A 1.689 -.010 6 1.699 16 18 2925 ---- ---- 1.530A 1.530A 1.634 -.010 1.644 2950 ---- ---- 1.482A 1.482A 1.581 -.010 1.591 2 2975 ---- ---- 1.435A 1.435A 1.530 -.011 1.541 3000 1.415 1.527 1.360 1.478A 1.481 -.012 11 1.493 400 3320 3025 ---- ---- 1.347A 1.347A 1.435 -.011 1.446 5 3050 ---- ---- 1.306A 1.306A 1.390 -.012 1.402 1 3075 ---- ---- 1.267A 1.267A 1.347 -.012 1.359 150 3100 ---- ---- 1.223A 1.223A 1.306 -.012 1.318 14 3125 ---- ---- 1.187A 1.187A 1.267 -.012 1.279 3150 ---- ---- 1.152A 1.152A 1.229 -.012 1.241 1 3175 ---- ---- 1.118A 1.118A 1.192 -.012 1.204 3200 ---- ---- 1.086A 1.086A 1.157 -.012 1.169 124 446 3225 ---- ---- 1.055A 1.055A 1.124 -.012 1.136 3250 ---- ---- 1.025A 1.025A 1.091 -.012 1.103 3275 ---- ---- .997A .997A 1.060 -.012 1.072 3300 .995 1.024B .969A .969A 1.030 -.012 3 1.042 30 3325 ---- ---- .943A .943A 1.001 -.012 1.013 3350 ---- ---- .917A .917A .973 -.012 .985 13 3375 ---- ---- .893A .893A .946 -.012 .958 3400 ---- ---- .869A .869A .919 -.013 .932 4 3425 ---- ---- .846A .846A .894 -.013 .907 3450 ---- ---- .824A .824A .870 -.013 .883 3475 ---- ---- .803A .803A .847 -.012 .859 1 3500 .820 .820 .783A .820 .824 -.013 1 .837 4 2545 3525 ---- ---- .763A .763A .802 -.013 .815 3550 ---- ---- .744A .744A .781 -.013 .794 2 3575 ---- ---- .726A .726A .761 -.012 .773 3600 ---- ---- .708A .708A .741 -.012 .753 160 3625 ---- ---- .691A .691A .722 -.012 .734 3650 ---- ---- .674A .674A .704 -.012 .716 2 3675 ---- ---- .658A .658A .686 -.012 .698 3700 ---- ---- .643A .643A .669 -.011 .680 75 3725 ---- ---- .628A .628A .653 -.010 .663 3750 ---- ---- .614A .614A .637 -.010 .647 4 3775 ---- ---- .600A .600A .622 -.009 .631 3800 ---- ---- .586A .586A .607 -.009 .616 1 3825 ---- ---- .573A .573A .593 -.008 .601 2 3850 ---- ---- .560A .560A .579 -.008 .587 2 2 3875 ---- ---- .548A .548A .566 -.007 .573 3900 ---- ---- .536A .536A .553 -.007 .560 3925 ---- ---- .524A .524A .540 -.007 .547 1 3950 ---- ---- .513A .513A .528 -.006 .534 3975 ---- ---- .502A .502A .517 -.005 .522 4000 .499 .499 .491A .491A .505 -.006 5 .511 1 1734 4025 ---- ---- .481A .481A .494 -.005 .499 4050 ---- ---- .471A .471A .484 -.004 .488 4075 ---- ---- .461A .461A .473 -.005 .478 4500 ---- ---- .333A .333A .338 -.004 .342 61 5000 .224 .224 .224 .224 .241 -.003 2 .244 1739 6000 .145 .145 .145 .145 .142 -.004 2 .146 351 7000 ---- ---- ---- ---- .094 -.004 .098 22 725 ---- ---- ---- ---- 18.553 +.051 18.502 750 ---- ---- ---- ---- 18.303 +.051 18.252 7500 ---- ---- ---- ---- .079 -.003 .082 55 775 ---- ---- ---- ---- 18.053 +.051 18.002 800 ---- ---- ---- ---- 17.803 +.051 17.752 1 8000 ---- ---- ---- ---- .067 -.003 .070 825 ---- ---- ---- ---- 17.553 +.051 17.502 850 ---- ---- ---- ---- 17.303 +.051 17.252 875 ---- ---- ---- ---- 17.053 +.051 17.002 900 ---- ---- ---- ---- 16.803 +.051 16.752 9000 ---- ---- ---- ---- .051 -.001 .052 925 ---- ---- ---- ---- 16.553 +.051 16.502 950 ---- ---- ---- ---- 16.303 +.051 16.252 975 ---- ---- ---- ---- 16.053 +.051 16.002 SO MAR24 Silver Option CALL 10000 .100 .100 .100 .100 .088 UNCH 1 .088 1100 ---- ---- ---- ---- 15.086 +.054 15.032 1125 ---- ---- ---- ---- 14.836 +.054 14.782 1150 ---- ---- ---- ---- 14.586 +.054 14.532 1175 ---- ---- ---- ---- 14.336 +.054 14.282 1200 ---- ---- ---- ---- 14.086 +.054 14.032 1225 ---- ---- ---- ---- 13.836 +.054 13.782 1250 ---- ---- ---- ---- 13.586 +.054 13.532 1275 ---- ---- ---- ---- 13.336 +.054 13.282 1300 ---- ---- ---- ---- 13.086 +.054 13.032 1325 ---- ---- ---- ---- 12.836 +.054 12.782 1350 ---- ---- ---- ---- 12.586 +.054 12.532 1375 ---- ---- ---- ---- 12.336 +.054 12.282 1400 ---- ---- ---- ---- 12.086 +.054 12.032 1425 ---- ---- ---- ---- 11.837 +.054 11.783 1450 ---- ---- ---- ---- 11.589 +.054 11.535 1475 ---- ---- ---- ---- 11.343 +.054 11.289 1500 ---- ---- ---- ---- 11.098 +.053 11.045 1525 ---- ---- ---- ---- 10.855 +.052 10.803 1550 ---- ---- ---- ---- 10.614 +.052 10.562 1575 ---- ---- ---- ---- 10.375 +.051 10.324 1600 ---- ---- ---- ---- 10.137 +.050 10.087 1625 ---- ---- 9.551A 9.551A 9.902 +.050 9.852 1650 ---- 9.694B 9.319A 9.694B 9.669 +.050 9.619 1675 ---- 9.461B 9.089A 9.461B 9.437 +.048 9.389 1700 ---- 9.231B 8.862A 9.231B 9.208 +.048 9.160 1725 ---- 9.002B 8.636A 9.002B 8.981 +.047 8.934 1750 ---- 8.778B 8.413A 8.778B 8.757 +.047 8.710 1775 ---- 8.555B 8.193A 8.555B 8.535 +.046 8.489 1800 ---- 8.334B 7.975A 8.334B 8.315 +.044 8.271 1825 ---- 8.116B 7.761A 8.116B 8.098 +.043 8.055 1850 ---- 7.900B 7.551A 7.900B 7.884 +.042 7.842 1875 ---- 7.688B 7.341A 7.688B 7.672 +.041 7.631 1900 ---- 7.478B 7.135A 7.478B 7.464 +.040 7.424 1925 ---- 7.271B 6.933A 7.271B 7.258 +.038 7.220 1950 ---- 7.068B 6.734A 7.068B 7.056 +.037 7.019 1975 ---- 6.868B 6.538A 6.538A 6.857 +.036 6.821 2000 ---- 6.671B 6.346A 6.346A 6.661 +.034 6.627 2025 ---- 6.477B 6.158A 6.158A 6.468 +.032 6.436 2050 ---- 6.288B 5.974A 5.974A 6.280 +.032 6.248 2075 ---- 6.101B 5.793A 5.793A 6.095 +.031 6.064 2100 ---- 5.919B 5.617A 5.617A 5.914 +.030 5.884 2125 ---- 5.741B 5.444A 5.444A 5.736 +.029 5.707 2150 ---- 5.567B 5.276A 5.276A 5.563 +.028 5.535 2175 ---- 5.396B 5.112A 5.112A 5.394 +.028 5.366 2200 ---- 5.230B 4.953A 4.953A 5.229 +.027 5.202 2225 ---- 5.069B 4.798A 4.798A 5.068 +.026 5.042 2250 ---- 4.911B 4.647A 4.647A 4.911 +.024 4.887 2275 ---- 4.758B 4.501A 4.501A 4.758 +.021 4.737 2300 ---- 4.610B 4.360A 4.360A 4.609 +.018 4.591 26 2325 ---- 4.466B 4.223A 4.223A 4.465 +.016 4.449 2350 ---- 4.327B 4.090A 4.090A 4.325 +.013 4.312 2375 ---- 4.192B 3.962A 3.962A 4.190 +.011 4.179 2400 ---- 4.078B 3.839A 3.839A 4.059 +.009 4.050 90 2425 ---- 3.935B 3.720A 3.720A 3.933 +.008 3.925 2450 ---- 3.813B 3.604A 3.604A 3.812 +.007 3.805 2475 ---- 3.696B 3.493A 3.493A 3.695 +.006 3.689 2500 ---- 3.582B 3.386A 3.386A 3.582 +.006 3.576 26 2525 ---- 3.473B 3.283A 3.283A 3.473 +.005 3.468 28 2550 ---- 3.367B 3.184A 3.184A 3.368 +.005 3.363 2575 ---- 3.265B 3.088A 3.088A 3.267 +.005 3.262 2600 ---- 3.167B 2.995A 2.995A 3.169 +.004 3.165 25 2625 ---- 3.072B 2.907A 2.907A 3.076 +.005 3.071 2650 ---- ---- 2.821A 2.821A 2.985 +.004 2.981 2675 ---- ---- 2.738A 2.738A 2.898 +.004 2.894 2700 ---- ---- 2.659A 2.659A 2.814 +.004 2.810 1 2725 ---- ---- 2.582A 2.582A 2.734 +.005 2.729 1 2750 ---- ---- 2.508A 2.508A 2.656 +.005 2.651 1 2775 ---- ---- 2.437A 2.437A 2.581 +.005 2.576 1 2800 ---- ---- 2.369A 2.369A 2.509 +.006 2.503 82 2825 ---- ---- 2.303A 2.303A 2.440 +.006 2.434 2850 ---- ---- 2.239A 2.239A 2.373 +.007 2.366 2875 ---- ---- 2.178A 2.178A 2.308 +.006 2.302 2900 ---- ---- 2.119A 2.119A 2.245 +.006 2.239 2925 ---- ---- 2.062A 2.062A 2.185 +.006 2.179 2950 ---- ---- 2.007A 2.007A 2.127 +.006 2.121 2975 2.039 2.061B 1.944A 1.944A 2.070 +.006 7 2.064 3 3000 ---- ---- 1.903A 1.903A 2.016 +.006 2.010 34 3025 ---- ---- 1.854A 1.854A 1.963 +.005 1.958 3050 ---- ---- 1.807A 1.807A 1.913 +.006 1.907 3075 ---- ---- 1.761A 1.761A 1.864 +.005 1.859 3100 ---- ---- 1.717A 1.717A 1.816 +.004 1.812 3125 ---- ---- 1.674A 1.674A 1.770 +.004 1.766 3150 ---- ---- 1.633A 1.633A 1.726 +.004 1.722 3175 ---- ---- 1.593A 1.593A 1.683 +.003 1.680 3200 ---- ---- 1.555A 1.555A 1.642 +.003 1.639 3225 ---- ---- 1.518A 1.518A 1.602 +.003 1.599 3250 ---- ---- 1.482A 1.482A 1.563 +.002 1.561 3275 ---- ---- 1.440A 1.440A 1.526 +.002 1.524 3300 ---- ---- 1.407A 1.407A 1.490 +.002 1.488 5 89 3325 ---- ---- 1.375A 1.375A 1.455 +.001 1.454 3350 1.400 1.410B 1.341A 1.341A 1.421 +.001 7 1.420 1 3375 ---- ---- 1.311A 1.311A 1.389 +.001 1.388 3400 1.349 1.349 1.284A 1.349 1.357 UNCH 1 1.357 109 3425 ---- ---- 1.256A 1.256A 1.326 UNCH 1.326 3450 ---- ---- 1.226A 1.226A 1.297 UNCH 1.297 3475 ---- ---- 1.199A 1.199A 1.268 UNCH 1.268 3500 ---- ---- 1.174A 1.174A 1.240 -.001 100 1.241 62 3525 ---- ---- 1.149A 1.149A 1.213 -.001 1.214 3550 ---- ---- 1.125A 1.125A 1.187 -.001 1.188 3575 ---- ---- 1.101A 1.101A 1.161 -.002 1.163 3600 ---- ---- 1.079A 1.079A 1.137 -.001 1.138 4000 ---- ---- .795A .795A .827 -.004 100 .831 62 5000 ---- ---- .436A .436A .442 -.005 .447 7000 ---- ---- ---- ---- .191 -.003 .194 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.390 +.053 16.337 1025 ---- ---- ---- ---- 16.140 +.053 16.087 1050 ---- ---- ---- ---- 15.890 +.053 15.837 1075 ---- ---- ---- ---- 15.640 +.053 15.587 1100 ---- ---- ---- ---- 15.390 +.053 15.337 1125 ---- ---- ---- ---- 15.140 +.053 15.087 1150 ---- ---- ---- ---- 14.890 +.053 14.837 1175 ---- ---- ---- ---- 14.640 +.053 14.587 1200 ---- ---- ---- ---- 14.390 +.053 14.337 1225 ---- ---- ---- ---- 14.140 +.053 14.087 1250 ---- ---- ---- ---- 13.890 +.053 13.837 1275 ---- ---- ---- ---- 13.640 +.053 13.587 1300 ---- ---- ---- ---- 13.390 +.053 13.337 1325 ---- ---- ---- ---- 13.140 +.053 13.087 1350 ---- ---- ---- ---- 12.890 +.053 12.837 1375 ---- ---- ---- ---- 12.641 +.053 12.588 1400 ---- ---- ---- ---- 12.394 +.053 12.341 1425 ---- ---- ---- ---- 12.148 +.053 12.095 1450 ---- ---- ---- ---- 11.905 +.053 11.852 1475 ---- ---- ---- ---- 11.663 +.053 11.610 1500 ---- ---- ---- ---- 11.424 +.053 11.371 1525 ---- ---- ---- ---- 11.185 +.052 11.133 1550 ---- ---- ---- ---- 10.949 +.053 10.896 1575 ---- ---- ---- ---- 10.714 +.052 10.662 1600 ---- ---- ---- ---- 10.481 +.052 10.429 1625 ---- ---- ---- ---- 10.249 +.050 10.199 1650 ---- ---- ---- ---- 10.019 +.049 9.970 1675 ---- ---- ---- ---- 9.791 +.048 9.743 1700 ---- ---- ---- ---- 9.565 +.047 9.518 1725 ---- ---- ---- ---- 9.342 +.046 9.296 1750 ---- ---- ---- ---- 9.122 +.045 9.077 1775 ---- ---- ---- ---- 8.905 +.045 8.860 1800 ---- ---- ---- ---- 8.692 +.044 8.648 1825 ---- ---- ---- ---- 8.484 +.045 8.439 1850 ---- ---- ---- ---- 8.282 +.047 8.235 1875 ---- ---- ---- ---- 8.086 +.050 8.036 1900 ---- ---- ---- ---- 7.896 +.055 7.841 1925 ---- ---- ---- ---- 7.712 +.060 7.652 1950 ---- ---- ---- ---- 7.533 +.066 7.467 1975 ---- ---- ---- ---- 7.358 +.072 7.286 2000 ---- ---- ---- ---- 7.187 +.078 7.109 2025 ---- ---- ---- ---- 7.020 +.085 6.935 2050 ---- ---- ---- ---- 6.855 +.090 6.765 2075 ---- ---- ---- ---- 6.692 +.093 6.599 2100 ---- ---- ---- ---- 6.532 +.097 6.435 2125 ---- ---- ---- ---- 6.375 +.100 6.275 2150 ---- ---- ---- ---- 6.220 +.102 6.118 2175 ---- ---- ---- ---- 6.067 +.102 5.965 2200 ---- ---- ---- ---- 5.917 +.102 5.815 2225 ---- ---- ---- ---- 5.769 +.101 5.668 2250 ---- ---- ---- ---- 5.624 +.100 5.524 2275 ---- ---- ---- ---- 5.481 +.098 5.383 2300 ---- ---- ---- ---- 5.341 +.095 5.246 2325 ---- ---- ---- ---- 5.203 +.091 5.112 2350 ---- ---- ---- ---- 5.068 +.087 4.981 2375 ---- ---- ---- ---- 4.935 +.082 4.853 2400 ---- ---- ---- ---- 4.805 +.077 4.728 2425 ---- ---- ---- ---- 4.678 +.072 4.606 2450 ---- ---- ---- ---- 4.553 +.066 4.487 2475 ---- ---- ---- ---- 4.431 +.060 4.371 2500 ---- ---- ---- ---- 4.313 +.055 4.258 2525 ---- ---- ---- ---- 4.197 +.049 4.148 2550 ---- ---- ---- ---- 4.084 +.043 4.041 2575 ---- ---- ---- ---- 3.975 +.038 3.937 2600 ---- ---- ---- ---- 3.868 +.032 3.836 2625 ---- ---- ---- ---- 3.765 +.028 3.737 2650 ---- ---- ---- ---- 3.666 +.025 3.641 1 2675 ---- ---- ---- ---- 3.570 +.022 3.548 2700 ---- ---- ---- ---- 3.478 +.020 3.458 5 2725 ---- ---- ---- ---- 3.390 +.019 3.371 2750 ---- ---- ---- ---- 3.307 +.021 3.286 2775 ---- ---- ---- ---- 3.227 +.023 3.204 2800 ---- ---- ---- ---- 3.150 +.026 3.124 10 2825 ---- ---- ---- ---- 3.076 +.028 3.048 2850 ---- ---- ---- ---- 3.005 +.031 2.974 2875 ---- ---- ---- ---- 2.937 +.035 2.902 2900 ---- ---- ---- ---- 2.872 +.039 2.833 2925 ---- ---- ---- ---- 2.808 +.041 2.767 2950 ---- ---- ---- ---- 2.748 +.045 2.703 2975 ---- ---- ---- ---- 2.689 +.048 2.641 3000 ---- ---- ---- ---- 2.633 +.051 2.582 5 3025 ---- ---- ---- ---- 2.578 +.053 2.525 3050 ---- ---- ---- ---- 2.525 +.055 2.470 3075 ---- ---- ---- ---- 2.474 +.057 2.417 3100 ---- ---- ---- ---- 2.425 +.059 2.366 10 3125 ---- ---- ---- ---- 2.377 +.060 2.317 3150 ---- ---- ---- ---- 2.331 +.061 2.270 3175 ---- ---- ---- ---- 2.286 +.061 2.225 3200 ---- ---- ---- ---- 2.242 +.061 2.181 3225 ---- ---- ---- ---- 2.200 +.061 2.139 3250 ---- ---- ---- ---- 2.159 +.060 2.099 3275 ---- ---- ---- ---- 2.119 +.059 2.060 3300 ---- ---- ---- ---- 2.081 +.059 2.022 3325 ---- ---- ---- ---- 2.043 +.057 1.986 3350 ---- ---- ---- ---- 2.007 +.056 1.951 3375 ---- ---- ---- ---- 1.972 +.055 1.917 3400 ---- ---- ---- ---- 1.938 +.054 1.884 3425 ---- ---- ---- ---- 1.905 +.052 1.853 3450 ---- ---- ---- ---- 1.873 +.050 1.823 3475 ---- ---- ---- ---- 1.842 +.049 1.793 3500 ---- ---- ---- ---- 1.811 +.046 1.765 3525 ---- ---- ---- ---- 1.782 +.045 1.737 3550 ---- ---- ---- ---- 1.754 +.044 1.710 3575 ---- ---- ---- ---- 1.726 +.042 1.684 3600 ---- ---- ---- ---- 1.699 +.040 1.659 3625 ---- ---- ---- ---- 1.673 +.038 1.635 3650 ---- ---- ---- ---- 1.648 +.037 1.611 3675 ---- ---- ---- ---- 1.623 +.035 1.588 3700 ---- ---- ---- ---- 1.599 +.033 1.566 3725 ---- ---- ---- ---- 1.576 +.032 1.544 3750 ---- ---- ---- ---- 1.553 +.030 1.523 3775 ---- ---- ---- ---- 1.532 +.029 1.503 3800 ---- ---- ---- ---- 1.510 +.027 1.483 3825 ---- ---- ---- ---- 1.490 +.026 1.464 3850 ---- ---- ---- ---- 1.470 +.025 1.445 3875 ---- ---- ---- ---- 1.450 +.023 1.427 3900 ---- ---- ---- ---- 1.431 +.022 1.409 3925 ---- ---- ---- ---- 1.413 +.021 1.392 3950 ---- ---- ---- ---- 1.395 +.019 1.376 3975 ---- ---- ---- ---- 1.377 +.017 1.360 4000 ---- ---- ---- ---- 1.360 +.016 1.344 4025 ---- ---- ---- ---- 1.344 +.015 1.329 4050 ---- ---- ---- ---- 1.328 +.014 1.314 4075 ---- ---- ---- ---- 1.312 +.012 1.300 4100 ---- ---- ---- ---- 1.297 +.011 1.286 725 ---- ---- ---- ---- 19.140 +.053 19.087 750 ---- ---- ---- ---- 18.890 +.053 18.837 775 ---- ---- ---- ---- 18.640 +.053 18.587 800 ---- ---- ---- ---- 18.390 +.053 18.337 825 ---- ---- ---- ---- 18.140 +.053 18.087 850 ---- ---- ---- ---- 17.890 +.053 17.837 875 ---- ---- ---- ---- 17.640 +.053 17.587 900 ---- ---- ---- ---- 17.390 +.053 17.337 925 ---- ---- ---- ---- 17.140 +.053 17.087 950 ---- ---- ---- ---- 16.890 +.053 16.837 975 ---- ---- ---- ---- 16.640 +.053 16.587 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.850 +.053 16.797 1025 ---- ---- ---- ---- 16.600 +.053 16.547 1050 ---- ---- ---- ---- 16.350 +.053 16.297 1075 ---- ---- ---- ---- 16.100 +.053 16.047 1100 ---- ---- ---- ---- 15.850 +.053 15.797 1125 ---- ---- ---- ---- 15.600 +.053 15.547 1150 ---- ---- ---- ---- 15.350 +.053 15.297 1175 ---- ---- ---- ---- 15.100 +.053 15.047 1200 ---- ---- ---- ---- 14.850 +.053 14.797 1225 ---- ---- ---- ---- 14.600 +.053 14.547 1250 ---- ---- ---- ---- 14.351 +.053 14.298 1275 ---- ---- ---- ---- 14.104 +.053 14.051 1300 ---- ---- ---- ---- 13.859 +.053 13.806 1325 ---- ---- ---- ---- 13.616 +.053 13.563 1350 ---- ---- ---- ---- 13.375 +.053 13.322 1375 ---- ---- ---- ---- 13.135 +.052 13.083 1400 ---- ---- ---- ---- 12.898 +.053 12.845 1425 ---- ---- ---- ---- 12.662 +.053 12.609 1450 ---- ---- ---- ---- 12.428 +.053 12.375 1475 ---- ---- ---- ---- 12.195 +.052 12.143 1500 ---- ---- ---- ---- 11.964 +.052 11.912 1525 ---- ---- ---- ---- 11.735 +.052 11.683 1550 ---- ---- ---- ---- 11.507 +.051 11.456 1575 ---- ---- ---- ---- 11.281 +.051 11.230 1600 ---- ---- ---- ---- 11.057 +.051 11.006 1625 ---- ---- ---- ---- 10.835 +.051 10.784 1650 ---- ---- ---- ---- 10.615 +.051 10.564 1675 ---- ---- ---- ---- 10.396 +.050 10.346 1700 ---- ---- ---- ---- 10.179 +.050 10.129 1725 ---- ---- ---- ---- 9.965 +.050 9.915 1750 ---- ---- ---- ---- 9.753 +.049 9.704 1775 ---- ---- ---- ---- 9.544 +.049 9.495 1800 ---- ---- ---- ---- 9.337 +.048 9.289 1825 ---- ---- ---- ---- 9.134 +.048 9.086 1850 ---- ---- ---- ---- 8.934 +.048 8.886 1875 ---- ---- ---- ---- 8.738 +.047 8.691 1900 ---- ---- ---- ---- 8.546 +.047 8.499 1925 ---- ---- ---- ---- 8.358 +.047 8.311 1950 ---- ---- ---- ---- 8.174 +.046 8.128 1975 ---- ---- ---- ---- 7.995 +.045 7.950 2000 ---- ---- ---- ---- 7.820 +.045 7.775 2025 ---- ---- ---- ---- 7.649 +.045 7.604 2050 ---- ---- ---- ---- 7.481 +.043 7.438 2075 ---- ---- ---- ---- 7.318 +.043 7.275 2100 ---- ---- ---- ---- 7.158 +.043 7.115 2125 ---- ---- ---- ---- 7.001 +.042 6.959 2150 ---- ---- ---- ---- 6.849 +.042 6.807 2175 ---- ---- ---- ---- 6.700 +.041 6.659 2200 ---- ---- ---- ---- 6.554 +.040 6.514 2225 ---- ---- ---- ---- 6.412 +.040 6.372 2250 ---- ---- ---- ---- 6.273 +.039 6.234 2275 ---- ---- ---- ---- 6.138 +.038 6.100 2300 ---- ---- ---- ---- 6.006 +.037 5.969 2325 ---- ---- ---- ---- 5.878 +.037 5.841 2350 ---- ---- ---- ---- 5.753 +.037 5.716 2375 ---- ---- ---- ---- 5.631 +.036 5.595 2400 ---- ---- ---- ---- 5.512 +.036 5.476 2425 ---- ---- ---- ---- 5.396 +.035 5.361 2450 ---- ---- ---- ---- 5.283 +.035 5.248 2475 ---- ---- ---- ---- 5.172 +.033 5.139 2500 ---- ---- ---- ---- 5.065 +.033 5.032 2525 ---- ---- ---- ---- 4.960 +.032 4.928 2550 ---- ---- ---- ---- 4.858 +.032 4.826 2575 ---- ---- ---- ---- 4.758 +.031 4.727 2600 ---- ---- ---- ---- 4.661 +.031 4.630 2625 ---- ---- ---- ---- 4.566 +.031 4.535 2650 ---- ---- ---- ---- 4.473 +.030 4.443 2675 ---- ---- ---- ---- 4.382 +.029 4.353 2700 ---- ---- ---- ---- 4.293 +.029 4.264 2725 ---- ---- ---- ---- 4.206 +.028 4.178 2750 ---- ---- ---- ---- 4.121 +.028 4.093 2775 ---- ---- ---- ---- 4.038 +.027 4.011 2800 ---- ---- ---- ---- 3.957 +.027 3.930 2825 ---- ---- ---- ---- 3.878 +.027 3.851 2850 ---- ---- ---- ---- 3.800 +.026 3.774 2875 ---- ---- ---- ---- 3.725 +.026 3.699 2900 ---- ---- ---- ---- 3.651 +.025 3.626 2925 ---- ---- ---- ---- 3.580 +.025 3.555 2950 ---- ---- ---- ---- 3.510 +.024 3.486 2975 ---- ---- ---- ---- 3.442 +.024 3.418 3000 ---- ---- ---- ---- 3.376 +.023 3.353 3025 ---- ---- ---- ---- 3.312 +.023 3.289 3050 ---- ---- ---- ---- 3.250 +.023 3.227 3075 ---- ---- ---- ---- 3.189 +.022 3.167 3100 ---- ---- ---- ---- 3.130 +.022 3.108 3125 ---- ---- ---- ---- 3.072 +.021 3.051 3150 ---- ---- ---- ---- 3.016 +.021 2.995 3175 ---- ---- ---- ---- 2.962 +.021 2.941 3200 ---- ---- ---- ---- 2.909 +.021 2.888 3225 ---- ---- ---- ---- 2.857 +.020 2.837 3250 ---- ---- ---- ---- 2.807 +.020 2.787 3275 ---- ---- ---- ---- 2.758 +.019 2.739 3300 ---- ---- ---- ---- 2.711 +.019 2.692 3325 ---- ---- ---- ---- 2.664 +.018 2.646 3350 ---- ---- ---- ---- 2.619 +.018 2.601 3375 ---- ---- ---- ---- 2.575 +.018 2.557 3400 ---- ---- ---- ---- 2.533 +.018 2.515 3425 ---- ---- ---- ---- 2.491 +.017 2.474 3450 ---- ---- ---- ---- 2.450 +.017 2.433 3475 ---- ---- ---- ---- 2.411 +.017 2.394 3500 ---- ---- ---- ---- 2.372 +.016 2.356 3525 ---- ---- ---- ---- 2.335 +.016 2.319 3550 ---- ---- ---- ---- 2.298 +.016 2.282 3575 ---- ---- ---- ---- 2.263 +.016 2.247 3600 ---- ---- ---- ---- 2.228 +.016 2.212 3625 ---- ---- ---- ---- 2.194 +.016 2.178 3650 ---- ---- ---- ---- 2.160 +.015 2.145 3675 ---- ---- ---- ---- 2.128 +.015 2.113 3700 ---- ---- ---- ---- 2.097 +.015 2.082 3725 ---- ---- ---- ---- 2.066 +.015 2.051 3750 ---- ---- ---- ---- 2.036 +.014 2.022 3775 ---- ---- ---- ---- 2.006 +.014 1.992 3800 ---- ---- ---- ---- 1.978 +.014 1.964 3825 ---- ---- ---- ---- 1.950 +.014 1.936 3850 ---- ---- ---- ---- 1.922 +.013 1.909 3875 ---- ---- ---- ---- 1.896 +.013 1.883 3900 ---- ---- ---- ---- 1.869 +.012 1.857 3925 ---- ---- ---- ---- 1.844 +.013 1.831 3950 ---- ---- ---- ---- 1.819 +.012 1.807 3975 ---- ---- ---- ---- 1.795 +.012 1.783 4000 ---- ---- ---- ---- 1.771 +.012 1.759 4025 ---- ---- ---- ---- 1.748 +.012 1.736 4050 ---- ---- ---- ---- 1.725 +.011 1.714 4075 ---- ---- ---- ---- 1.703 +.011 1.692 4100 ---- ---- ---- ---- 1.682 +.012 1.670 5000 ---- ---- ---- ---- 1.155 +.007 1.148 6000 ---- ---- ---- ---- .892 +.005 .887 725 ---- ---- ---- ---- 19.600 +.053 19.547 750 ---- ---- ---- ---- 19.350 +.053 19.297 775 ---- ---- ---- ---- 19.100 +.053 19.047 800 ---- ---- ---- ---- 18.850 +.053 18.797 825 ---- ---- ---- ---- 18.600 +.053 18.547 850 ---- ---- ---- ---- 18.350 +.053 18.297 875 ---- ---- ---- ---- 18.100 +.053 18.047 900 ---- ---- ---- ---- 17.850 +.053 17.797 925 ---- ---- ---- ---- 17.600 +.053 17.547 950 ---- ---- ---- ---- 17.350 +.053 17.297 975 ---- ---- ---- ---- 17.100 +.053 17.047 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.013 +.053 16.960 1025 ---- ---- ---- ---- 16.763 +.053 16.710 1050 ---- ---- ---- ---- 16.513 +.053 16.460 1075 ---- ---- ---- ---- 16.263 +.053 16.210 1100 ---- ---- ---- ---- 16.013 +.053 15.960 1125 ---- ---- ---- ---- 15.766 +.053 15.713 1150 ---- ---- ---- ---- 15.521 +.053 15.468 1175 ---- ---- ---- ---- 15.278 +.053 15.225 1200 ---- ---- ---- ---- 15.038 +.054 14.984 1225 ---- ---- ---- ---- 14.799 +.054 14.745 1250 ---- ---- ---- ---- 14.562 +.053 14.509 1275 ---- ---- ---- ---- 14.328 +.054 14.274 1300 ---- ---- ---- ---- 14.095 +.054 14.041 1325 ---- ---- ---- ---- 13.863 +.053 13.810 1350 ---- ---- ---- ---- 13.634 +.054 13.580 1375 ---- ---- ---- ---- 13.406 +.054 13.352 1400 ---- ---- ---- ---- 13.179 +.053 13.126 1425 ---- ---- ---- ---- 12.955 +.053 12.902 1450 ---- ---- ---- ---- 12.731 +.053 12.678 1475 ---- ---- ---- ---- 12.510 +.053 12.457 1500 ---- ---- ---- ---- 12.290 +.053 12.237 1525 ---- ---- ---- ---- 12.071 +.053 12.018 1550 ---- ---- ---- ---- 11.854 +.052 11.802 1575 ---- ---- ---- ---- 11.638 +.052 11.586 1600 ---- ---- ---- ---- 11.424 +.051 11.373 1625 ---- ---- ---- ---- 11.212 +.051 11.161 1650 ---- ---- ---- ---- 11.002 +.052 10.950 1675 ---- ---- ---- ---- 10.793 +.051 10.742 1700 ---- ---- ---- ---- 10.586 +.051 10.535 1725 ---- ---- ---- ---- 10.381 +.050 10.331 1750 ---- ---- ---- ---- 10.179 +.050 10.129 1775 ---- ---- ---- ---- 9.979 +.050 9.929 1800 ---- ---- ---- ---- 9.781 +.049 9.732 1825 ---- ---- ---- ---- 9.587 +.049 9.538 1850 ---- ---- ---- ---- 9.396 +.048 9.348 1875 ---- ---- ---- ---- 9.209 +.048 9.161 1900 ---- ---- ---- ---- 9.025 +.047 8.978 1925 ---- ---- ---- ---- 8.846 +.047 8.799 1950 ---- ---- ---- ---- 8.672 +.047 8.625 1975 ---- ---- ---- ---- 8.502 +.046 8.456 2000 ---- ---- ---- ---- 8.337 +.046 8.291 2025 ---- ---- ---- ---- 8.176 +.046 8.130 2050 ---- ---- ---- ---- 8.019 +.045 7.974 2075 ---- ---- ---- ---- 7.865 +.044 7.821 2100 ---- ---- ---- ---- 7.715 +.043 7.672 2125 ---- ---- ---- ---- 7.569 +.043 7.526 2150 ---- ---- ---- ---- 7.426 +.042 7.384 2175 ---- ---- ---- ---- 7.287 +.042 7.245 2200 ---- ---- ---- ---- 7.151 +.042 7.109 2225 ---- ---- ---- ---- 7.018 +.041 6.977 2250 ---- ---- ---- ---- 6.888 +.040 6.848 2275 ---- ---- ---- ---- 6.762 +.040 6.722 2300 ---- ---- ---- ---- 6.639 +.040 6.599 2325 ---- ---- ---- ---- 6.519 +.039 6.480 2350 ---- ---- ---- ---- 6.401 +.038 6.363 2375 ---- ---- ---- ---- 6.287 +.038 6.249 2400 ---- ---- ---- ---- 6.176 +.038 6.138 2425 ---- ---- ---- ---- 6.067 +.037 6.030 2450 ---- ---- ---- ---- 5.961 +.036 5.925 2475 ---- ---- ---- ---- 5.858 +.036 5.822 2500 ---- ---- ---- ---- 5.757 +.035 5.722 2525 ---- ---- ---- ---- 5.659 +.035 5.624 2550 ---- ---- ---- ---- 5.563 +.035 5.528 2575 ---- ---- ---- ---- 5.469 +.034 5.435 2600 ---- ---- ---- ---- 5.377 +.033 5.344 2625 ---- ---- ---- ---- 5.287 +.033 5.254 2650 ---- ---- ---- ---- 5.200 +.033 5.167 2675 ---- ---- ---- ---- 5.114 +.033 5.081 2700 ---- ---- ---- ---- 5.029 +.032 4.997 2725 ---- ---- ---- ---- 4.946 +.031 4.915 2750 ---- ---- ---- ---- 4.865 +.031 4.834 2775 ---- ---- ---- ---- 4.786 +.031 4.755 2800 ---- ---- ---- ---- 4.708 +.030 4.678 2825 ---- ---- ---- ---- 4.632 +.030 4.602 2850 ---- ---- ---- ---- 4.557 +.029 4.528 2875 ---- ---- ---- ---- 4.484 +.029 4.455 2900 ---- ---- ---- ---- 4.413 +.029 4.384 2925 ---- ---- ---- ---- 4.343 +.028 4.315 2950 ---- ---- ---- ---- 4.275 +.028 4.247 2975 ---- ---- ---- ---- 4.209 +.028 4.181 3000 ---- ---- ---- ---- 4.144 +.027 4.117 3025 ---- ---- ---- ---- 4.081 +.027 4.054 3050 ---- ---- ---- ---- 4.019 +.026 3.993 3075 ---- ---- ---- ---- 3.959 +.025 3.934 3100 ---- ---- ---- ---- 3.901 +.025 3.876 3125 ---- ---- ---- ---- 3.844 +.025 3.819 3150 ---- ---- ---- ---- 3.789 +.025 3.764 3175 ---- ---- ---- ---- 3.734 +.024 3.710 3200 ---- ---- ---- ---- 3.682 +.024 3.658 3225 ---- ---- ---- ---- 3.630 +.024 3.606 3250 ---- ---- ---- ---- 3.580 +.023 3.557 3275 ---- ---- ---- ---- 3.531 +.023 3.508 3300 ---- ---- ---- ---- 3.483 +.022 3.461 3325 ---- ---- ---- ---- 3.437 +.023 3.414 3350 ---- ---- ---- ---- 3.391 +.022 3.369 3375 ---- ---- ---- ---- 3.347 +.022 3.325 3400 ---- ---- ---- ---- 3.304 +.022 3.282 3425 ---- ---- ---- ---- 3.262 +.022 3.240 3450 ---- ---- ---- ---- 3.220 +.021 3.199 3475 ---- ---- ---- ---- 3.180 +.021 3.159 3500 ---- ---- ---- ---- 3.141 +.021 3.120 3525 ---- ---- ---- ---- 3.103 +.021 3.082 3550 ---- ---- ---- ---- 3.065 +.020 3.045 3575 ---- ---- ---- ---- 3.028 +.019 3.009 3600 ---- ---- ---- ---- 2.993 +.020 2.973 3625 ---- ---- ---- ---- 2.958 +.020 2.938 3650 ---- ---- ---- ---- 2.923 +.019 2.904 3675 ---- ---- ---- ---- 2.890 +.019 2.871 3700 ---- ---- ---- ---- 2.857 +.019 2.838 3725 ---- ---- ---- ---- 2.825 +.018 2.807 3750 ---- ---- ---- ---- 2.794 +.019 2.775 3775 ---- ---- ---- ---- 2.763 +.018 2.745 3800 ---- ---- ---- ---- 2.733 +.018 2.715 3825 ---- ---- ---- ---- 2.703 +.017 2.686 3850 ---- ---- ---- ---- 2.675 +.018 2.657 3875 ---- ---- ---- ---- 2.647 +.018 2.629 3900 ---- ---- ---- ---- 2.619 +.017 2.602 3925 ---- ---- ---- ---- 2.592 +.017 2.575 3950 ---- ---- ---- ---- 2.566 +.017 2.549 3975 ---- ---- ---- ---- 2.540 +.016 2.524 4000 ---- ---- ---- ---- 2.515 +.016 2.499 4025 ---- ---- ---- ---- 2.490 +.016 2.474 4050 ---- ---- ---- ---- 2.466 +.016 2.450 4075 ---- ---- ---- ---- 2.442 +.015 2.427 4100 ---- ---- ---- ---- 2.419 +.015 2.404 4125 ---- ---- ---- ---- 2.396 +.015 2.381 925 ---- ---- ---- ---- 17.763 +.053 17.710 950 ---- ---- ---- ---- 17.513 +.053 17.460 975 ---- ---- ---- ---- 17.263 +.053 17.210 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.125 +.053 17.072 1025 ---- ---- ---- ---- 16.875 +.053 16.822 1050 ---- ---- ---- ---- 16.628 +.053 16.575 1075 ---- ---- ---- ---- 16.383 +.053 16.330 1100 ---- ---- ---- ---- 16.141 +.054 16.087 1125 ---- ---- ---- ---- 15.900 +.053 15.847 1150 ---- ---- ---- ---- 15.663 +.054 15.609 1175 ---- ---- ---- ---- 15.427 +.054 15.373 1200 ---- ---- ---- ---- 15.193 +.054 15.139 1225 ---- ---- ---- ---- 14.961 +.054 14.907 1250 ---- ---- ---- ---- 14.731 +.054 14.677 1275 ---- ---- ---- ---- 14.502 +.054 14.448 1300 ---- ---- ---- ---- 14.276 +.054 14.222 1325 ---- ---- ---- ---- 14.051 +.054 13.997 1350 ---- ---- ---- ---- 13.827 +.053 13.774 1375 ---- ---- ---- ---- 13.606 +.054 13.552 1400 ---- ---- ---- ---- 13.385 +.053 13.332 1425 ---- ---- ---- ---- 13.166 +.053 13.113 1450 ---- ---- ---- ---- 12.949 +.053 12.896 1475 ---- ---- ---- ---- 12.733 +.053 12.680 1500 ---- ---- ---- ---- 12.518 +.052 12.466 1525 ---- ---- ---- ---- 12.305 +.052 12.253 1550 ---- ---- ---- ---- 12.094 +.053 12.041 1575 ---- ---- ---- ---- 11.884 +.052 11.832 1600 ---- ---- ---- ---- 11.675 +.052 11.623 1625 ---- ---- ---- ---- 11.468 +.051 11.417 1650 ---- ---- ---- ---- 11.263 +.051 11.212 1675 ---- ---- ---- ---- 11.059 +.051 11.008 1700 ---- ---- ---- ---- 10.858 +.051 10.807 1725 ---- ---- ---- ---- 10.658 +.050 10.608 1750 ---- ---- ---- ---- 10.461 +.050 10.411 1775 ---- ---- ---- ---- 10.266 +.050 10.216 1800 ---- ---- ---- ---- 10.074 +.049 10.025 1825 ---- ---- ---- ---- 9.885 +.049 9.836 1850 ---- ---- ---- ---- 9.699 +.048 9.651 1875 ---- ---- ---- ---- 9.518 +.049 9.469 1900 ---- ---- ---- ---- 9.340 +.048 9.292 1925 ---- ---- ---- ---- 9.166 +.047 9.119 1950 ---- ---- ---- ---- 8.998 +.047 8.951 1975 ---- ---- ---- ---- 8.834 +.046 8.788 2000 ---- ---- ---- ---- 8.675 +.046 8.629 2025 ---- ---- ---- ---- 8.520 +.046 8.474 2050 ---- ---- ---- ---- 8.369 +.045 8.324 2075 ---- ---- ---- ---- 8.222 +.045 8.177 2100 ---- ---- ---- ---- 8.078 +.044 8.034 2125 ---- ---- ---- ---- 7.938 +.044 7.894 2150 ---- ---- ---- ---- 7.801 +.043 7.758 2175 ---- ---- ---- ---- 7.667 +.043 7.624 2200 ---- ---- ---- ---- 7.537 +.043 7.494 2225 ---- ---- ---- ---- 7.409 +.041 7.368 2250 ---- ---- ---- ---- 7.285 +.041 7.244 2275 ---- ---- ---- ---- 7.164 +.041 7.123 2300 ---- ---- ---- ---- 7.046 +.040 7.006 2325 ---- ---- ---- ---- 6.931 +.040 6.891 2350 ---- ---- ---- ---- 6.819 +.039 6.780 2375 ---- ---- ---- ---- 6.710 +.039 6.671 2400 ---- ---- ---- ---- 6.603 +.039 6.564 2425 ---- ---- ---- ---- 6.499 +.038 6.461 2450 ---- ---- ---- ---- 6.397 +.037 6.360 2475 ---- ---- ---- ---- 6.298 +.037 6.261 2500 ---- ---- ---- ---- 6.202 +.037 6.165 2525 ---- ---- ---- ---- 6.107 +.036 6.071 2550 ---- ---- ---- ---- 6.015 +.036 5.979 2575 ---- ---- ---- ---- 5.925 +.036 5.889 2600 ---- ---- ---- ---- 5.836 +.035 5.801 2625 ---- ---- ---- ---- 5.750 +.035 5.715 2650 ---- ---- ---- ---- 5.665 +.034 5.631 2675 ---- ---- ---- ---- 5.582 +.033 5.549 2700 ---- ---- ---- ---- 5.501 +.034 5.467 2725 ---- ---- ---- ---- 5.421 +.033 5.388 2750 ---- ---- ---- ---- 5.342 +.032 5.310 2775 ---- ---- ---- ---- 5.265 +.032 5.233 2800 ---- ---- ---- ---- 5.189 +.031 5.158 2825 ---- ---- ---- ---- 5.115 +.031 5.084 2850 ---- ---- ---- ---- 5.043 +.031 5.012 2875 ---- ---- ---- ---- 4.972 +.031 4.941 2900 ---- ---- ---- ---- 4.902 +.030 4.872 2925 ---- ---- ---- ---- 4.834 +.030 4.804 2950 ---- ---- ---- ---- 4.767 +.029 4.738 2975 ---- ---- ---- ---- 4.703 +.030 4.673 3000 ---- ---- ---- ---- 4.639 +.029 4.610 3025 ---- ---- ---- ---- 4.577 +.028 4.549 3050 ---- ---- ---- ---- 4.517 +.028 4.489 3075 ---- ---- ---- ---- 4.458 +.027 4.431 3100 ---- ---- ---- ---- 4.401 +.027 4.374 3125 ---- ---- ---- ---- 4.345 +.027 4.318 3150 ---- ---- ---- ---- 4.290 +.026 4.264 3175 ---- ---- ---- ---- 4.237 +.026 4.211 3200 ---- ---- ---- ---- 4.185 +.026 4.159 3225 ---- ---- ---- ---- 4.135 +.026 4.109 3250 ---- ---- ---- ---- 4.085 +.025 4.060 3275 ---- ---- ---- ---- 4.037 +.025 4.012 3300 ---- ---- ---- ---- 3.990 +.025 3.965 3325 ---- ---- ---- ---- 3.944 +.025 3.919 3350 ---- ---- ---- ---- 3.899 +.025 3.874 3375 ---- ---- ---- ---- 3.855 +.024 3.831 3400 ---- ---- ---- ---- 3.812 +.024 3.788 3425 ---- ---- ---- ---- 3.770 +.023 3.747 3450 ---- ---- ---- ---- 3.729 +.023 3.706 3475 ---- ---- ---- ---- 3.689 +.023 3.666 3500 ---- ---- ---- ---- 3.650 +.023 3.627 3525 ---- ---- ---- ---- 3.612 +.022 3.590 3550 ---- ---- ---- ---- 3.575 +.023 3.552 3575 ---- ---- ---- ---- 3.538 +.022 3.516 3600 ---- ---- ---- ---- 3.502 +.021 3.481 3625 ---- ---- ---- ---- 3.467 +.021 3.446 3650 ---- ---- ---- ---- 3.433 +.021 3.412 3675 ---- ---- ---- ---- 3.400 +.022 3.378 3700 ---- ---- ---- ---- 3.367 +.021 3.346 3725 ---- ---- ---- ---- 3.335 +.021 3.314 3750 ---- ---- ---- ---- 3.303 +.020 3.283 3775 ---- ---- ---- ---- 3.272 +.020 3.252 3800 ---- ---- ---- ---- 3.242 +.020 3.222 3825 ---- ---- ---- ---- 3.213 +.020 3.193 3850 ---- ---- ---- ---- 3.184 +.020 3.164 3875 ---- ---- ---- ---- 3.155 +.019 3.136 3900 ---- ---- ---- ---- 3.128 +.020 3.108 3925 ---- ---- ---- ---- 3.100 +.019 3.081 3950 ---- ---- ---- ---- 3.074 +.019 3.055 3975 ---- ---- ---- ---- 3.048 +.019 3.029 4000 ---- ---- ---- ---- 3.022 +.018 3.004 4025 ---- ---- ---- ---- 2.997 +.018 2.979 4050 ---- ---- ---- ---- 2.973 +.019 2.954 4075 ---- ---- ---- ---- 2.949 +.018 2.931 4100 ---- ---- ---- ---- 2.925 +.018 2.907 4125 ---- ---- ---- ---- 2.902 +.018 2.884 925 ---- ---- ---- ---- 17.875 +.053 17.822 950 ---- ---- ---- ---- 17.625 +.053 17.572 975 ---- ---- ---- ---- 17.375 +.053 17.322 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.688 +.054 17.634 1050 ---- ---- ---- ---- 17.450 +.055 17.395 1075 ---- ---- ---- ---- 17.214 +.054 17.160 1100 ---- ---- ---- ---- 16.980 +.054 16.926 1125 ---- ---- ---- ---- 16.749 +.054 16.695 1150 ---- ---- ---- ---- 16.520 +.055 16.465 1175 ---- ---- ---- ---- 16.292 +.054 16.238 1200 ---- ---- ---- ---- 16.067 +.055 16.012 1225 ---- ---- ---- ---- 15.843 +.055 15.788 1250 ---- ---- ---- ---- 15.621 +.055 15.566 1275 ---- ---- ---- ---- 15.400 +.054 15.346 1300 ---- ---- ---- ---- 15.181 +.054 15.127 1325 ---- ---- ---- ---- 14.964 +.055 14.909 1350 ---- ---- ---- ---- 14.748 +.055 14.693 1375 ---- ---- ---- ---- 14.533 +.054 14.479 1400 ---- ---- ---- ---- 14.320 +.054 14.266 1425 ---- ---- ---- ---- 14.108 +.054 14.054 1450 ---- ---- ---- ---- 13.897 +.054 13.843 1475 ---- ---- ---- ---- 13.687 +.053 13.634 1500 ---- ---- ---- ---- 13.479 +.053 13.426 1525 ---- ---- ---- ---- 13.272 +.053 13.219 1550 ---- ---- ---- ---- 13.066 +.053 13.013 1575 ---- ---- ---- ---- 12.861 +.053 12.808 1600 ---- ---- ---- ---- 12.657 +.052 12.605 1625 ---- ---- ---- ---- 12.455 +.052 12.403 1650 ---- ---- ---- ---- 12.254 +.052 12.202 1675 ---- ---- ---- ---- 12.054 +.052 12.002 1700 ---- ---- ---- ---- 11.855 +.051 11.804 1725 ---- ---- ---- ---- 11.659 +.051 11.608 1750 ---- ---- ---- ---- 11.463 +.051 11.412 1775 ---- ---- ---- ---- 11.269 +.050 11.219 1800 ---- ---- ---- ---- 11.077 +.050 11.027 1825 ---- ---- ---- ---- 10.887 +.049 10.838 1850 ---- ---- ---- ---- 10.700 +.050 10.650 1875 ---- ---- ---- ---- 10.514 +.049 10.465 1900 ---- ---- ---- ---- 10.332 +.049 10.283 1925 ---- ---- ---- ---- 10.153 +.048 10.105 1950 ---- ---- ---- ---- 9.977 +.048 9.929 1975 ---- ---- ---- ---- 9.806 +.048 9.758 2000 ---- ---- ---- ---- 9.639 +.048 9.591 2025 ---- ---- ---- ---- 9.476 +.047 9.429 2050 ---- ---- ---- ---- 9.319 +.047 9.272 2075 ---- ---- ---- ---- 9.166 +.046 9.120 2100 ---- ---- ---- ---- 9.019 +.046 8.973 2125 ---- ---- ---- ---- 8.875 +.045 8.830 2150 ---- ---- ---- ---- 8.736 +.045 8.691 2175 ---- ---- ---- ---- 8.600 +.044 8.556 2200 ---- ---- ---- ---- 8.468 +.044 8.424 2225 ---- ---- ---- ---- 8.339 +.043 8.296 2250 ---- ---- ---- ---- 8.213 +.043 8.170 2275 ---- ---- ---- ---- 8.090 +.042 8.048 2300 ---- ---- ---- ---- 7.971 +.042 7.929 2325 ---- ---- ---- ---- 7.854 +.042 7.812 2350 ---- ---- ---- ---- 7.740 +.041 7.699 2375 ---- ---- ---- ---- 7.630 +.041 7.589 2400 ---- ---- ---- ---- 7.522 +.041 7.481 2425 ---- ---- ---- ---- 7.416 +.040 7.376 2450 ---- ---- ---- ---- 7.314 +.040 7.274 2475 ---- ---- ---- ---- 7.214 +.039 7.175 2500 ---- ---- ---- ---- 7.116 +.039 7.077 2525 ---- ---- ---- ---- 7.021 +.038 6.983 2550 ---- ---- ---- ---- 6.928 +.038 6.890 2575 ---- ---- ---- ---- 6.838 +.038 6.800 2600 ---- ---- ---- ---- 6.749 +.037 6.712 2625 ---- ---- ---- ---- 6.663 +.037 6.626 2650 ---- ---- ---- ---- 6.578 +.036 6.542 2675 ---- ---- ---- ---- 6.495 +.036 6.459 2700 ---- ---- ---- ---- 6.414 +.036 6.378 2725 ---- ---- ---- ---- 6.335 +.036 6.299 2750 ---- ---- ---- ---- 6.257 +.035 6.222 2775 ---- ---- ---- ---- 6.180 +.034 6.146 2800 ---- ---- ---- ---- 6.105 +.034 6.071 2825 ---- ---- ---- ---- 6.031 +.034 5.997 2850 ---- ---- ---- ---- 5.958 +.033 5.925 2875 ---- ---- ---- ---- 5.887 +.034 5.853 2900 ---- ---- ---- ---- 5.816 +.033 5.783 2925 ---- ---- ---- ---- 5.747 +.032 5.715 2950 ---- ---- ---- ---- 5.679 +.032 5.647 2975 ---- ---- ---- ---- 5.613 +.032 5.581 3000 ---- ---- ---- ---- 5.548 +.032 5.516 3025 ---- ---- ---- ---- 5.484 +.031 5.453 3050 ---- ---- ---- ---- 5.422 +.031 5.391 3075 ---- ---- ---- ---- 5.361 +.031 5.330 3100 ---- ---- ---- ---- 5.301 +.030 5.271 3125 ---- ---- ---- ---- 5.243 +.030 5.213 3150 ---- ---- ---- ---- 5.187 +.030 5.157 3175 ---- ---- ---- ---- 5.131 +.029 5.102 3200 ---- ---- ---- ---- 5.077 +.029 5.048 3225 ---- ---- ---- ---- 5.025 +.029 4.996 3250 ---- ---- ---- ---- 4.973 +.028 4.945 3275 ---- ---- ---- ---- 4.923 +.028 4.895 3300 ---- ---- ---- ---- 4.874 +.028 4.846 3325 ---- ---- ---- ---- 4.826 +.028 4.798 3350 ---- ---- ---- ---- 4.779 +.027 4.752 3375 ---- ---- ---- ---- 4.734 +.028 4.706 3400 ---- ---- ---- ---- 4.689 +.027 4.662 3425 ---- ---- ---- ---- 4.645 +.026 4.619 3450 ---- ---- ---- ---- 4.603 +.027 4.576 3475 ---- ---- ---- ---- 4.561 +.026 4.535 3500 ---- ---- ---- ---- 4.521 +.026 4.495 3525 ---- ---- ---- ---- 4.481 +.026 4.455 3550 ---- ---- ---- ---- 4.442 +.026 4.416 3575 ---- ---- ---- ---- 4.404 +.025 4.379 3600 ---- ---- ---- ---- 4.367 +.025 4.342 3625 ---- ---- ---- ---- 4.330 +.025 4.305 3650 ---- ---- ---- ---- 4.295 +.025 4.270 3675 ---- ---- ---- ---- 4.260 +.025 4.235 3700 ---- ---- ---- ---- 4.226 +.025 4.201 3725 ---- ---- ---- ---- 4.192 +.024 4.168 3750 ---- ---- ---- ---- 4.159 +.023 4.136 3775 ---- ---- ---- ---- 4.127 +.023 4.104 3800 ---- ---- ---- ---- 4.096 +.024 4.072 3825 ---- ---- ---- ---- 4.065 +.023 4.042 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.818 +.055 17.763 1050 ---- ---- ---- ---- 17.585 +.054 17.531 1075 ---- ---- ---- ---- 17.355 +.055 17.300 1100 ---- ---- ---- ---- 17.127 +.055 17.072 1125 ---- ---- ---- ---- 16.900 +.054 16.846 1150 ---- ---- ---- ---- 16.676 +.054 16.622 1175 ---- ---- ---- ---- 16.454 +.055 16.399 1200 ---- ---- ---- ---- 16.233 +.054 16.179 1225 ---- ---- ---- ---- 16.014 +.054 15.960 1250 ---- ---- ---- ---- 15.797 +.055 15.742 1275 ---- ---- ---- ---- 15.581 +.054 15.527 1300 ---- ---- ---- ---- 15.366 +.054 15.312 1325 ---- ---- ---- ---- 15.153 +.054 15.099 1350 ---- ---- ---- ---- 14.942 +.054 14.888 1375 ---- ---- ---- ---- 14.731 +.053 14.678 1400 ---- ---- ---- ---- 14.522 +.053 14.469 1425 ---- ---- ---- ---- 14.314 +.053 14.261 1450 ---- ---- ---- ---- 14.108 +.053 14.055 1475 ---- ---- ---- ---- 13.902 +.053 13.849 1500 ---- ---- ---- ---- 13.698 +.053 13.645 1525 ---- ---- ---- ---- 13.495 +.053 13.442 1550 ---- ---- ---- ---- 13.292 +.052 13.240 1575 ---- ---- ---- ---- 13.091 +.052 13.039 1600 ---- ---- ---- ---- 12.891 +.052 12.839 1625 ---- ---- ---- ---- 12.692 +.051 12.641 1650 ---- ---- ---- ---- 12.495 +.052 12.443 1675 ---- ---- ---- ---- 12.298 +.051 12.247 1700 ---- ---- ---- ---- 12.103 +.051 12.052 1725 ---- ---- ---- ---- 11.910 +.051 11.859 1750 ---- ---- ---- ---- 11.717 +.050 11.667 1775 ---- ---- ---- ---- 11.527 +.050 11.477 1800 ---- ---- ---- ---- 11.338 +.050 11.288 1825 ---- ---- ---- ---- 11.151 +.049 11.102 1850 ---- ---- ---- ---- 10.967 +.049 10.918 1875 ---- ---- ---- ---- 10.785 +.049 10.736 1900 ---- ---- ---- ---- 10.606 +.049 10.557 1925 ---- ---- ---- ---- 10.430 +.048 10.382 1950 ---- ---- ---- ---- 10.257 +.047 10.210 1975 ---- ---- ---- ---- 10.089 +.047 10.042 2000 ---- ---- ---- ---- 9.926 +.047 9.879 2025 ---- ---- ---- ---- 9.767 +.047 9.720 2050 ---- ---- ---- ---- 9.613 +.046 9.567 2075 ---- ---- ---- ---- 9.465 +.046 9.419 2100 ---- ---- ---- ---- 9.321 +.046 9.275 2125 ---- ---- ---- ---- 9.182 +.045 9.137 2150 ---- ---- ---- ---- 9.046 +.044 9.002 2175 ---- ---- ---- ---- 8.915 +.044 8.871 2200 ---- ---- ---- ---- 8.786 +.043 8.743 2225 ---- ---- ---- ---- 8.661 +.043 8.618 2250 ---- ---- ---- ---- 8.539 +.043 8.496 2275 ---- ---- ---- ---- 8.421 +.043 8.378 2300 ---- ---- ---- ---- 8.305 +.043 8.262 2325 ---- ---- ---- ---- 8.192 +.042 8.150 2350 ---- ---- ---- ---- 8.082 +.042 8.040 2375 ---- ---- ---- ---- 7.975 +.041 7.934 2400 ---- ---- ---- ---- 7.870 +.040 7.830 2425 ---- ---- ---- ---- 7.769 +.041 7.728 2450 ---- ---- ---- ---- 7.669 +.040 7.629 2475 ---- ---- ---- ---- 7.573 +.040 7.533 2500 ---- ---- ---- ---- 7.479 +.040 7.439 2525 ---- ---- ---- ---- 7.387 +.039 7.348 2550 ---- ---- ---- ---- 7.297 +.038 7.259 2575 ---- ---- ---- ---- 7.209 +.038 7.171 2600 ---- ---- ---- ---- 7.124 +.038 7.086 2625 ---- ---- ---- ---- 7.040 +.037 7.003 2650 ---- ---- ---- ---- 6.959 +.037 6.922 2675 ---- ---- ---- ---- 6.879 +.037 6.842 2700 ---- ---- ---- ---- 6.800 +.036 6.764 2725 ---- ---- ---- ---- 6.723 +.036 6.687 2750 ---- ---- ---- ---- 6.648 +.036 6.612 2775 ---- ---- ---- ---- 6.574 +.035 6.539 2800 ---- ---- ---- ---- 6.501 +.035 6.466 2825 ---- ---- ---- ---- 6.429 +.034 6.395 2850 ---- ---- ---- ---- 6.358 +.034 6.324 2875 ---- ---- ---- ---- 6.289 +.034 6.255 2900 ---- ---- ---- ---- 6.221 +.034 6.187 2925 ---- ---- ---- ---- 6.153 +.033 6.120 2950 ---- ---- ---- ---- 6.087 +.033 6.054 2975 ---- ---- ---- ---- 6.023 +.033 5.990 3000 ---- ---- ---- ---- 5.959 +.032 5.927 3025 ---- ---- ---- ---- 5.897 +.032 5.865 3050 ---- ---- ---- ---- 5.837 +.032 5.805 3075 ---- ---- ---- ---- 5.777 +.031 5.746 3100 ---- ---- ---- ---- 5.719 +.031 5.688 3125 ---- ---- ---- ---- 5.663 +.031 5.632 3150 ---- ---- ---- ---- 5.607 +.030 5.577 3175 ---- ---- ---- ---- 5.553 +.030 5.523 3200 ---- ---- ---- ---- 5.501 +.030 5.471 3225 ---- ---- ---- ---- 5.449 +.029 5.420 3250 ---- ---- ---- ---- 5.399 +.029 5.370 3275 ---- ---- ---- ---- 5.350 +.029 5.321 3300 ---- ---- ---- ---- 5.302 +.029 5.273 3325 ---- ---- ---- ---- 5.256 +.029 5.227 3350 ---- ---- ---- ---- 5.210 +.028 5.182 3375 ---- ---- ---- ---- 5.166 +.029 5.137 3400 ---- ---- ---- ---- 5.122 +.028 5.094 3425 ---- ---- ---- ---- 5.080 +.028 5.052 3450 ---- ---- ---- ---- 5.038 +.028 5.010 3475 ---- ---- ---- ---- 4.997 +.027 4.970 3500 ---- ---- ---- ---- 4.958 +.028 4.930 3525 ---- ---- ---- ---- 4.919 +.027 4.892 3550 ---- ---- ---- ---- 4.881 +.027 4.854 3575 ---- ---- ---- ---- 4.844 +.027 4.817 3600 ---- ---- ---- ---- 4.808 +.027 4.781 3625 ---- ---- ---- ---- 4.772 +.026 4.746 3650 ---- ---- ---- ---- 4.737 +.026 4.711 3675 ---- ---- ---- ---- 4.703 +.026 4.677 3700 ---- ---- ---- ---- 4.670 +.026 4.644 3725 ---- ---- ---- ---- 4.637 +.025 4.612 3750 ---- ---- ---- ---- 4.605 +.025 4.580 3775 ---- ---- ---- ---- 4.574 +.025 4.549 3800 ---- ---- ---- ---- 4.543 +.025 4.518 3825 ---- ---- ---- ---- 4.513 +.025 4.488 3850 ---- ---- ---- ---- 4.483 +.024 4.459 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.976 +.054 17.922 1050 ---- ---- ---- ---- 17.750 +.054 17.696 1075 ---- ---- ---- ---- 17.527 +.055 17.472 1100 ---- ---- ---- ---- 17.305 +.054 17.251 1125 ---- ---- ---- ---- 17.085 +.054 17.031 1150 ---- ---- ---- ---- 16.867 +.054 16.813 1175 ---- ---- ---- ---- 16.651 +.054 16.597 1200 ---- ---- ---- ---- 16.436 +.054 16.382 1225 ---- ---- ---- ---- 16.223 +.054 16.169 1250 ---- ---- ---- ---- 16.012 +.054 15.958 1275 ---- ---- ---- ---- 15.802 +.054 15.748 1300 ---- ---- ---- ---- 15.593 +.054 15.539 1325 ---- ---- ---- ---- 15.385 +.053 15.332 1350 ---- ---- ---- ---- 15.179 +.053 15.126 1375 ---- ---- ---- ---- 14.974 +.053 14.921 1400 ---- ---- ---- ---- 14.770 +.052 14.718 1425 ---- ---- ---- ---- 14.568 +.053 14.515 1450 ---- ---- ---- ---- 14.366 +.052 14.314 1475 ---- ---- ---- ---- 14.166 +.053 14.113 1500 ---- ---- ---- ---- 13.966 +.052 13.914 1525 ---- ---- ---- ---- 13.767 +.052 13.715 1550 ---- ---- ---- ---- 13.570 +.052 13.518 1575 ---- ---- ---- ---- 13.373 +.051 13.322 1600 ---- ---- ---- ---- 13.178 +.052 13.126 1625 ---- ---- ---- ---- 12.983 +.051 12.932 1650 ---- ---- ---- ---- 12.790 +.051 12.739 1675 ---- ---- ---- ---- 12.597 +.050 12.547 1700 ---- ---- ---- ---- 12.406 +.050 12.356 1725 ---- ---- ---- ---- 12.217 +.050 12.167 1750 ---- ---- ---- ---- 12.029 +.050 11.979 1775 ---- ---- ---- ---- 11.842 +.049 11.793 1800 ---- ---- ---- ---- 11.657 +.049 11.608 1825 ---- ---- ---- ---- 11.474 +.048 11.426 1850 ---- ---- ---- ---- 11.294 +.049 11.245 1875 ---- ---- ---- ---- 11.116 +.048 11.068 1900 ---- ---- ---- ---- 10.940 +.047 10.893 1925 ---- ---- ---- ---- 10.769 +.048 10.721 1950 ---- ---- ---- ---- 10.601 +.048 10.553 1975 ---- ---- ---- ---- 10.437 +.047 10.390 2000 ---- ---- ---- ---- 10.277 +.046 10.231 2025 ---- ---- ---- ---- 10.123 +.046 10.077 2050 ---- ---- ---- ---- 9.974 +.046 9.928 2075 ---- ---- ---- ---- 9.830 +.045 9.785 2100 ---- ---- ---- ---- 9.692 +.045 9.647 2125 ---- ---- ---- ---- 9.557 +.044 9.513 2150 ---- ---- ---- ---- 9.427 +.044 9.383 2175 ---- ---- ---- ---- 9.301 +.044 9.257 2200 ---- ---- ---- ---- 9.177 +.043 9.134 2225 ---- ---- ---- ---- 9.057 +.043 9.014 2250 ---- ---- ---- ---- 8.940 +.043 8.897 2275 ---- ---- ---- ---- 8.826 +.042 8.784 2300 ---- ---- ---- ---- 8.715 +.042 8.673 2325 ---- ---- ---- ---- 8.607 +.042 8.565 2350 ---- ---- ---- ---- 8.502 +.042 8.460 2375 ---- ---- ---- ---- 8.399 +.041 8.358 2400 ---- ---- ---- ---- 8.299 +.040 8.259 2425 ---- ---- ---- ---- 8.202 +.040 8.162 2450 ---- ---- ---- ---- 8.108 +.040 8.068 2475 ---- ---- ---- ---- 8.015 +.039 7.976 2500 ---- ---- ---- ---- 7.925 +.039 7.886 2525 ---- ---- ---- ---- 7.838 +.039 7.799 2550 ---- ---- ---- ---- 7.752 +.039 7.713 2575 ---- ---- ---- ---- 7.669 +.039 7.630 2600 ---- ---- ---- ---- 7.587 +.038 7.549 2625 ---- ---- ---- ---- 7.507 +.037 7.470 2650 ---- ---- ---- ---- 7.429 +.037 7.392 2675 ---- ---- ---- ---- 7.353 +.037 7.316 2700 ---- ---- ---- ---- 7.278 +.036 7.242 2725 ---- ---- ---- ---- 7.205 +.037 7.168 2750 ---- ---- ---- ---- 7.133 +.036 7.097 2775 ---- ---- ---- ---- 7.062 +.036 7.026 2800 ---- ---- ---- ---- 6.992 +.035 6.957 2825 ---- ---- ---- ---- 6.923 +.035 6.888 2850 ---- ---- ---- ---- 6.856 +.035 6.821 2875 ---- ---- ---- ---- 6.789 +.035 6.754 2900 ---- ---- ---- ---- 6.723 +.034 6.689 2925 ---- ---- ---- ---- 6.659 +.034 6.625 2950 ---- ---- ---- ---- 6.596 +.034 6.562 2975 ---- ---- ---- ---- 6.533 +.033 6.500 3000 ---- ---- ---- ---- 6.473 +.034 6.439 3025 ---- ---- ---- ---- 6.413 +.033 6.380 3050 ---- ---- ---- ---- 6.354 +.032 6.322 3075 ---- ---- ---- ---- 6.297 +.032 6.265 3100 ---- ---- ---- ---- 6.242 +.033 6.209 3125 ---- ---- ---- ---- 6.187 +.032 6.155 3150 ---- ---- ---- ---- 6.134 +.032 6.102 3175 ---- ---- ---- ---- 6.082 +.031 6.051 3200 ---- ---- ---- ---- 6.032 +.032 6.000 3225 ---- ---- ---- ---- 5.982 +.031 5.951 3250 ---- ---- ---- ---- 5.934 +.031 5.903 3275 ---- ---- ---- ---- 5.887 +.030 5.857 3300 ---- ---- ---- ---- 5.841 +.030 5.811 3325 ---- ---- ---- ---- 5.796 +.030 5.766 3350 ---- ---- ---- ---- 5.752 +.029 5.723 3375 ---- ---- ---- ---- 5.710 +.030 5.680 3400 ---- ---- ---- ---- 5.668 +.030 5.638 3425 ---- ---- ---- ---- 5.627 +.029 5.598 3450 ---- ---- ---- ---- 5.587 +.029 5.558 3475 ---- ---- ---- ---- 5.548 +.029 5.519 3500 ---- ---- ---- ---- 5.510 +.029 5.481 3525 ---- ---- ---- ---- 5.473 +.029 5.444 3550 ---- ---- ---- ---- 5.436 +.028 5.408 3575 ---- ---- ---- ---- 5.401 +.028 5.373 3600 ---- ---- ---- ---- 5.366 +.028 5.338 3625 ---- ---- ---- ---- 5.332 +.028 5.304 3650 ---- ---- ---- ---- 5.298 +.027 5.271 3675 ---- ---- ---- ---- 5.266 +.027 5.239 3700 ---- ---- ---- ---- 5.234 +.027 5.207 3725 ---- ---- ---- ---- 5.202 +.026 5.176 3750 ---- ---- ---- ---- 5.172 +.027 5.145 3775 ---- ---- ---- ---- 5.141 +.026 5.115 3800 ---- ---- ---- ---- 5.112 +.026 5.086 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.796 +.054 15.742 1325 ---- ---- ---- ---- 15.592 +.053 15.539 1350 ---- ---- ---- ---- 15.390 +.053 15.337 1375 ---- ---- ---- ---- 15.189 +.052 15.137 1400 ---- ---- ---- ---- 14.990 +.053 14.937 1425 ---- ---- ---- ---- 14.791 +.053 14.738 1450 ---- ---- ---- ---- 14.593 +.052 14.541 1475 ---- ---- ---- ---- 14.396 +.052 14.344 1500 ---- ---- ---- ---- 14.200 +.052 14.148 1525 ---- ---- ---- ---- 14.005 +.051 13.954 1550 ---- ---- ---- ---- 13.811 +.051 13.760 1575 ---- ---- ---- ---- 13.618 +.051 13.567 1600 ---- ---- ---- ---- 13.426 +.051 13.375 1625 ---- ---- ---- ---- 13.234 +.050 13.184 1650 ---- ---- ---- ---- 13.044 +.051 12.993 1675 ---- ---- ---- ---- 12.855 +.051 12.804 1700 ---- ---- ---- ---- 12.666 +.050 12.616 1725 ---- ---- ---- ---- 12.479 +.049 12.430 1750 ---- ---- ---- ---- 12.294 +.050 12.244 1775 ---- ---- ---- ---- 12.109 +.049 12.060 1800 ---- ---- ---- ---- 11.927 +.049 11.878 1825 ---- ---- ---- ---- 11.746 +.049 11.697 1850 ---- ---- ---- ---- 11.566 +.048 11.518 1875 ---- ---- ---- ---- 11.389 +.047 11.342 1900 ---- ---- ---- ---- 11.215 +.047 11.168 1925 ---- ---- ---- ---- 11.044 +.047 10.997 1950 ---- ---- ---- ---- 10.876 +.047 10.829 1975 ---- ---- ---- ---- 10.712 +.047 10.665 2000 ---- ---- ---- ---- 10.552 +.046 10.506 2025 ---- ---- ---- ---- 10.397 +.046 10.351 2050 ---- ---- ---- ---- 10.247 +.045 10.202 2075 ---- ---- ---- ---- 10.103 +.045 10.058 2100 ---- ---- ---- ---- 9.964 +.045 9.919 2125 ---- ---- ---- ---- 9.830 +.045 9.785 2150 ---- ---- ---- ---- 9.701 +.045 9.656 2175 ---- ---- ---- ---- 9.575 +.044 9.531 2200 ---- ---- ---- ---- 9.454 +.044 9.410 2225 ---- ---- ---- ---- 9.335 +.043 9.292 2250 ---- ---- ---- ---- 9.220 +.043 9.177 2275 ---- ---- ---- ---- 9.108 +.043 9.065 2300 ---- ---- ---- ---- 8.998 +.042 8.956 2325 ---- ---- ---- ---- 8.892 +.042 8.850 2350 ---- ---- ---- ---- 8.789 +.042 8.747 2375 ---- ---- ---- ---- 8.688 +.041 8.647 2400 ---- ---- ---- ---- 8.590 +.041 8.549 2425 ---- ---- ---- ---- 8.495 +.041 8.454 2450 ---- ---- ---- ---- 8.402 +.040 8.362 2475 ---- ---- ---- ---- 8.311 +.040 8.271 2500 ---- ---- ---- ---- 8.223 +.039 8.184 2525 ---- ---- ---- ---- 8.138 +.040 8.098 2550 ---- ---- ---- ---- 8.054 +.039 8.015 2575 ---- ---- ---- ---- 7.973 +.039 7.934 2600 ---- ---- ---- ---- 7.893 +.038 7.855 2625 ---- ---- ---- ---- 7.815 +.038 7.777 2650 ---- ---- ---- ---- 7.740 +.038 7.702 2675 ---- ---- ---- ---- 7.665 +.037 7.628 2700 ---- ---- ---- ---- 7.593 +.037 7.556 2725 ---- ---- ---- ---- 7.522 +.037 7.485 2750 ---- ---- ---- ---- 7.452 +.037 7.415 2775 ---- ---- ---- ---- 7.383 +.036 7.347 2800 ---- ---- ---- ---- 7.316 +.036 7.280 2825 ---- ---- ---- ---- 7.249 +.036 7.213 2850 ---- ---- ---- ---- 7.183 +.035 7.148 2875 ---- ---- ---- ---- 7.119 +.035 7.084 2900 ---- ---- ---- ---- 7.055 +.035 7.020 2925 ---- ---- ---- ---- 6.992 +.034 6.958 2950 ---- ---- ---- ---- 6.931 +.035 6.896 2975 ---- ---- ---- ---- 6.870 +.034 6.836 3000 ---- ---- ---- ---- 6.811 +.034 6.777 3025 ---- ---- ---- ---- 6.752 +.033 6.719 3050 ---- ---- ---- ---- 6.695 +.033 6.662 3075 ---- ---- ---- ---- 6.639 +.033 6.606 3100 ---- ---- ---- ---- 6.585 +.033 6.552 3125 ---- ---- ---- ---- 6.531 +.032 6.499 3150 ---- ---- ---- ---- 6.479 +.032 6.447 3175 ---- ---- ---- ---- 6.429 +.032 6.397 3200 ---- ---- ---- ---- 6.379 +.032 6.347 3225 ---- ---- ---- ---- 6.331 +.032 6.299 3250 ---- ---- ---- ---- 6.284 +.032 6.252 3275 ---- ---- ---- ---- 6.238 +.032 6.206 3300 ---- ---- ---- ---- 6.193 +.031 6.162 3325 ---- ---- ---- ---- 6.149 +.031 6.118 3350 ---- ---- ---- ---- 6.106 +.031 6.075 3375 ---- ---- ---- ---- 6.064 +.030 6.034 3400 ---- ---- ---- ---- 6.024 +.031 5.993 3425 ---- ---- ---- ---- 5.984 +.030 5.954 3450 ---- ---- ---- ---- 5.945 +.030 5.915 3475 ---- ---- ---- ---- 5.907 +.030 5.877 3500 ---- ---- ---- ---- 5.870 +.030 5.840 3525 ---- ---- ---- ---- 5.833 +.029 5.804 3550 ---- ---- ---- ---- 5.798 +.029 5.769 3575 ---- ---- ---- ---- 5.763 +.028 5.735 3600 ---- ---- ---- ---- 5.730 +.029 5.701 3625 ---- ---- ---- ---- 5.696 +.028 5.668 3650 ---- ---- ---- ---- 5.664 +.028 5.636 3675 ---- ---- ---- ---- 5.632 +.028 5.604 3700 ---- ---- ---- ---- 5.601 +.028 5.573 3725 ---- ---- ---- ---- 5.571 +.028 5.543 3750 ---- ---- ---- ---- 5.541 +.028 5.513 3775 ---- ---- ---- ---- 5.512 +.028 5.484 3800 ---- ---- ---- ---- 5.483 +.027 5.456 3825 ---- ---- ---- ---- 5.455 +.027 5.428 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3952 9061 79307 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 75.031B ---- 75.019B 74.907 -.056 74.963 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 81 1675 ---- ---- ---- ---- .001 UNCH .001 123 1700 ---- ---- ---- ---- .001 UNCH .001 1887 1725 ---- ---- ---- ---- .002 +.001 .001 40 1750 ---- ---- ---- ---- .002 +.001 .001 1909 1775 ---- ---- ---- ---- .002 +.001 .001 28 1800 ---- ---- ---- ---- .002 UNCH .002 2 1221 1815 ---- ---- ---- ---- .002 UNCH .002 1 1820 ---- ---- ---- ---- .002 UNCH .002 1825 ---- ---- ---- ---- .002 UNCH .002 36 1830 ---- ---- ---- ---- .002 UNCH .002 1 1835 ---- ---- ---- ---- .002 UNCH .002 1840 ---- ---- ---- ---- .002 UNCH .002 1 1845 ---- ---- ---- ---- .003 +.001 .002 2 1850 ---- ---- ---- ---- .003 +.001 .002 874 1855 ---- ---- ---- ---- .003 +.001 .002 1860 ---- ---- ---- ---- .003 UNCH .003 1 1865 ---- ---- ---- ---- .003 UNCH .003 1 1870 ---- ---- ---- ---- .003 UNCH .003 2 1875 ---- ---- ---- ---- .003 UNCH .003 157 1880 ---- ---- ---- ---- .003 UNCH .003 5 1885 ---- ---- ---- ---- .003 UNCH .003 14 1890 ---- ---- ---- ---- .003 UNCH .003 7 1895 ---- ---- ---- ---- .003 UNCH .003 2 1900 ---- ---- ---- ---- .003 UNCH 1 .003 1246 1905 ---- ---- ---- ---- .003 UNCH .003 7 1910 ---- ---- ---- ---- .003 UNCH .003 1915 ---- ---- ---- ---- .003 -.001 .004 3 1920 ---- ---- ---- ---- .003 -.001 .004 11 1925 ---- ---- ---- ---- .003 -.001 .004 265 1930 ---- ---- ---- ---- .004 UNCH .004 4 1935 ---- ---- ---- ---- .004 UNCH .004 11 1940 ---- ---- ---- ---- .004 UNCH .004 18 1945 ---- ---- ---- ---- .004 UNCH .004 7 1950 ---- ---- ---- ---- .004 UNCH .004 141 1955 ---- ---- .004A .004A .004 -.001 .005 8 1960 ---- ---- ---- ---- .004 -.001 .005 27 1965 ---- ---- ---- ---- .004 -.001 .005 22 1970 ---- ---- ---- ---- .004 -.001 .005 17 1975 ---- ---- ---- ---- .004 -.001 .005 202 1980 .005 .005 .005 .005 .004 -.001 1 .005 161 1985 ---- ---- ---- ---- .005 -.001 .006 28 1990 ---- ---- .005A .005A .005 -.001 .006 35 1995 ---- ---- .005A .005A .005 -.001 .006 20 2000 .005 .005 .005 .005 .005 -.001 15 .006 28 1008 2005 ---- ---- ---- ---- .005 -.002 .007 43 2010 ---- ---- ---- ---- .005 -.002 .007 15 2015 ---- ---- .006A .006A .005 -.002 .007 104 2020 ---- ---- .006A .006A .005 -.002 .007 78 2025 ---- ---- .007A .007A .006 -.002 .008 76 2030 ---- ---- ---- ---- .006 -.002 .008 28 2035 ---- ---- ---- ---- .006 -.002 .008 1 44 2040 ---- ---- .007A .007A .006 -.002 .008 21 2045 ---- ---- .007A .007A .006 -.003 .009 29 2050 ---- ---- .008A .008A .007 -.002 .009 5 329 2055 ---- ---- ---- ---- .007 -.002 .009 8 2060 ---- ---- .009A .009A .007 -.003 .010 10 2065 ---- ---- .009A .009A .007 -.003 .010 14 2070 ---- ---- ---- ---- .007 -.003 .010 5 23 2075 ---- ---- .009A .009A .008 -.003 .011 55 2080 ---- ---- .010A .010A .008 -.003 .011 1 13 2085 ---- ---- .010A .010A .008 -.004 .012 27 2090 ---- ---- .010A .010A .009 -.003 .012 49 2095 ---- ---- .011A .011A .009 -.003 .012 23 2100 .010 .010 .010 .010 .009 -.004 10 .013 6 2172 2105 ---- ---- .012A .012A .010 -.003 .013 44 2110 ---- ---- .012A .012A .010 -.004 .014 29 2115 ---- ---- .013A .013A .011 -.003 1 .014 18 2120 .013 .013 .013 .013 .011 -.004 1 .015 16 2125 ---- ---- .014A .014A .012 -.004 .016 8 1985 2130 ---- ---- .014A .014A .012 -.004 .016 124 2135 ---- ---- .015A .015A .013 -.004 .017 42 2140 ---- ---- .016A .016A .013 -.005 1 .018 39 2145 ---- ---- .016A .016A .014 -.004 .018 16 2150 .015 .015 .015 .015 .015 -.004 5 .019 13 189 2155 ---- ---- .018A .018A .015 -.005 .020 17 2160 ---- ---- .018A .018A .016 -.005 3 .021 188 2165 ---- ---- .019A .019A .017 -.005 .022 22 2170 ---- ---- .020A .020A .018 -.005 .023 2 14 2175 ---- ---- .021A .021A .019 -.006 1 .025 1 268 2180 ---- ---- .022A .022A .020 -.006 .026 1 8 2185 ---- ---- .023A .023A .021 -.006 .027 1 22 2190 ---- ---- .024A .024A .022 -.007 .029 62 2195 ---- ---- .025A .025A .023 -.007 .030 36 2200 .031 .031 .025 .025 .024 -.008 26 .032 18 699 2205 .032 .032 .027A .027A .026 -.008 10 .034 31 2210 .027 .027 .027 .027 .027 -.009 27 .036 23 2215 ---- ---- .029A .029A .028 -.010 .038 16 2220 ---- .041B .031A .041B .030 -.010 .040 3 19 2225 ---- .044B .032A .044B .032 -.011 .043 14 289 2230 ---- .047B .034A .047B .033 -.012 .045 41 2235 ---- .050B .036A .050B .035 -.013 .048 63 2240 ---- .053B .038A .053B .037 -.014 .051 7 34 2245 ---- .057B .040A .057B .039 -.015 .054 25 2250 ---- .061B .042A .061B .042 -.016 12 .058 7 495 2255 ---- .065B .044A .065B .044 -.017 .061 13 2260 ---- .069B .047A .069B .047 -.018 7 .065 39 2265 ---- .074B .050A .074B .049 -.020 1 .069 5 14 2270 ---- .079B .052A .079B .052 -.021 .073 1 6 2275 .064 .085B .055A .084B .055 -.023 29 .078 15 81 2280 ---- .090B .059A .090B .059 -.024 1 .083 1 30 2285 ---- .097B .062A .097B .062 -.026 1 .088 106 2290 .082 .103B .066A .085B .066 -.027 1 .093 27 2295 ---- .110B .070A .110B .070 -.029 .099 1 11 2300 .102 .117B .074 .074 .074 -.031 10 .105 95 380 2305 .095 .124B .078A .078A .079 -.032 5 .111 5 2310 .096 .131B .083A .083A .084 -.034 8 .118 63 2315 ---- .139B .089A .139B .089 -.036 .125 5 12 2320 .150 .150 .093A .093A .095 -.037 1 .132 6 259 2325 .133 .156B .098A .098A .101 -.039 24 .140 12 177 2330 ---- .165B .104A .165B .107 -.041 2 .148 19 2335 .143 .176B .110A .110A .113 -.043 5 .156 97 2340 .145 .185B .117A .184B .120 -.045 7 .165 105 2345 .160 .195B .124A .124A .128 -.046 1 .174 15 2350 .195 .206B .132A .132A .136 -.048 30 .184 53 306 2355 .175 .225 .140A .140A .144 -.050 3 .194 41 2360 ---- .229B .148A .148A .153 -.052 3 .205 15 2365 ---- .243B .157A .157A .162 -.054 .216 14 2370 ---- .256B .166A .166A .171 -.056 .227 1 63 2375 .243 .271B .176A .271B .181 -.058 12 .239 25 110 2380 ---- .286B .186A .186A .192 -.060 2 .252 60 2385 .244 .300B .197A .247B .203 -.061 4 .264 11 16 2390 ---- .316B .208A .208A .215 -.063 .278 7 10 2395 ---- .332B .220A .220A .227 -.065 .292 1 24 2400 .335 .350B .233A .233A .239 -.067 68 .306 309 392 2405 ---- .367B .246A .246A .252 -.069 .321 1 15 2410 .360 .386B .259A .274B .266 -.071 14 .337 7 18 2415 ---- .405B .273A .273A .280 -.073 .353 23 2420 .331 .425B .287A .425B .295 -.075 29 .370 205 127 2425 .356 .445B .303A .303A .311 -.076 11 .387 1 66 2430 ---- .466B .318A .318A .327 -.078 .405 2 7 2435 .383 .488B .335A .488B .343 -.080 30 .423 11 17 2440 ---- .509B .354A .354A .361 -.081 .442 10 2445 ---- .533B .373A .373A .378 -.084 1 .462 9 2450 .520 .555B .390A .407B .397 -.085 33 .482 15 291 2455 ---- .581B .409A .409A .416 -.086 .502 8 2460 ---- .606B .430A .430A .436 -.088 .524 1 15 2465 ---- .632B .449A .449A .456 -.089 .545 1 2 2470 .480 .658B .470A .470A .477 -.091 19 .568 3 92 2475 .530 .686B .491 .514B .499 -.092 60 .591 5 13 2480 ---- .712B .514A .514A .521 -.093 .614 23 23 2485 ---- .740B .536A .536A .544 -.095 .639 2490 ---- .769B .558A .558A .568 -.095 1 .663 1 2 2495 .666 .799B .583A .583A .592 -.097 2 .689 2 2 2500 .750 .828B .607A .638B .617 -.097 126 .714 123 250 2505 ---- .860B .632A .632A .643 -.098 .741 5 2510 ---- .890B .658A .658A .669 -.099 .768 5 42 2515 ---- .922B .683A .683A .696 -.099 .795 16 18 2520 ---- .951B .710A .710A .723 -.101 .824 2 3 2525 .936 .986B .736A .736A .751 -.101 32 .852 23 48 2530 ---- 1.015B .764A .764A .780 -.101 .881 8 2535 ---- 1.050B .795A .795A .809 -.102 .911 2 2540 ---- 1.084B .824A .824A .839 -.103 1 .942 4 2545 ---- 1.120B .852A .852A .870 -.102 .972 3 2550 ---- 1.158B .882A .882A .901 -.103 2 1.004 1 10 2555 ---- 1.191B .914A .914A .933 -.103 1.036 4 2560 ---- 1.228B .945A .945A .965 -.103 1.068 2 2565 ---- 1.260B .979A .979A .998 -.103 1.101 4 13 2570 ---- 1.286B 1.012A 1.012A 1.032 -.102 1.134 2575 1.160 1.344B 1.045A 1.166B 1.066 -.102 1 1.168 5 2580 ---- 1.362B 1.078A 1.078A 1.100 -.103 1.203 2585 ---- 1.400B 1.113A 1.113A 1.135 -.103 1.238 2590 ---- 1.421B 1.147A 1.147A 1.171 -.102 1.273 2595 1.283 1.460B 1.182A 1.452B 1.207 -.102 2 1.309 2600 ---- 1.538B 1.218A 1.218A 1.244 -.101 1.345 6 2605 ---- 1.523B 1.254A 1.254A 1.281 -.101 1.382 1 1 2610 ---- 1.564B 1.291A 1.291A 1.318 -.101 1.419 2615 ---- 1.605B 1.343A 1.343A 1.356 -.101 1.457 2620 ---- 1.647B 1.381A 1.381A 1.395 -.100 1.495 2625 ---- 1.745B 1.405A 1.405A 1.434 -.099 1.533 6 2650 ---- 1.957B 1.604A 1.604A 1.634 -.097 1.731 6 2675 ---- 2.181B 1.808A 1.808A 1.844 -.094 1.938 3 2700 ---- 2.406B 2.023A 2.023A 2.061 -.090 2.151 4 2725 ---- 2.637B 2.244A 2.244A 2.285 -.086 2.371 6 2750 ---- 2.872B 2.472A 2.472A 2.514 -.082 2.596 4 3 2775 ---- 3.112B 2.704A 2.704A 2.747 -.078 2.825 2800 ---- 3.352B 2.940A 2.940A 2.984 -.074 3.058 1 2825 ---- 3.594B 3.176A 3.176A 3.223 -.071 3.294 1 2850 ---- 3.837B 3.416A 3.416A 3.463 -.070 3.533 2 2875 ---- 4.081B 3.656A 3.656A 3.706 -.068 3.774 1 2900 ---- 4.257B 3.900A 3.900A 3.949 -.068 4.017 13 2925 ---- 4.482B 4.143A 4.143A 4.194 -.067 4.261 2950 ---- 4.750B 4.414A 4.414A 4.439 -.067 4.506 3 2975 ---- 4.996B 4.667A 4.985B 4.685 -.066 4.751 3 3000 ---- 5.242B 4.914A 5.230B 4.932 -.065 4.997 10 3025 ---- 5.489B 5.155A 5.478B 5.179 -.064 5.243 7 3050 ---- 5.736B 5.410A 5.725B 5.426 -.064 5.490 5 3075 ---- 5.982B 5.659A 5.970B 5.674 -.063 5.737 6 3100 ---- 6.205B 5.941A 6.196B 5.922 -.062 5.984 3125 ---- 6.476B 6.155A 6.464B 6.170 -.061 6.231 5 3150 ---- 6.723B 6.404A 6.711B 6.418 -.061 6.479 1 3175 ---- 6.970B 6.652A 6.958B 6.667 -.060 6.727 2 3200 ---- 7.218B 6.900A 7.206B 6.916 -.059 6.975 3 3225 ---- 7.466B 7.149A 7.456B 7.164 -.060 7.224 4 3250 ---- 7.715B 7.398A 7.701B 7.413 -.060 7.473 1 3275 ---- 7.964B 7.648A 7.953B 7.663 -.059 7.722 6 3300 ---- 8.213B 7.899A 8.199B 7.912 -.059 7.971 3 3325 ---- 8.462B 8.149A 8.448B 8.161 -.059 8.220 8 3350 ---- 8.711B 8.400A 8.696B 8.410 -.059 8.469 9 3375 ---- 8.961B 8.650A 8.952B 8.660 -.058 8.718 10 3400 ---- 9.210B 8.901A 9.196B 8.909 -.058 8.967 12 3425 ---- 9.429B 9.191A 9.375B 9.159 -.058 9.217 3450 ---- 9.678B 9.442A 9.624B 9.409 -.057 9.466 3475 ---- 9.926B 9.694A 9.872B 9.658 -.057 9.715 3500 ---- 10.207B 9.902A 10.194B 9.908 -.057 9.965 11 4000 ---- 15.149B ---- ---- 14.907 -.056 14.963 5000 ---- 25.173B 24.930A 25.162B 24.907 -.056 24.963 6000 ---- 35.048B ---- ---- 34.907 -.056 34.963 7000 ---- 44.998B ---- ---- 44.907 -.056 44.963 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 54.907 -.056 54.963 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 65.023B ---- ---- 64.907 -.056 64.963 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 5 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .003 +.001 .002 1300 ---- ---- ---- ---- .003 +.001 .002 32 1325 ---- ---- ---- ---- .003 UNCH .003 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .004 +.001 .003 1400 ---- ---- ---- ---- .004 +.001 .003 10 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .005 +.001 .004 12 1475 ---- ---- ---- ---- .005 +.001 .004 2 1500 ---- ---- ---- ---- .005 +.001 .004 20 1525 ---- ---- ---- ---- .006 +.001 .005 2 1550 ---- ---- ---- ---- .006 +.001 .005 3 1575 ---- ---- ---- ---- .006 +.001 .005 4 1600 ---- ---- ---- ---- .007 +.001 .006 104 1625 ---- ---- ---- ---- .007 +.001 .006 8 1650 ---- ---- ---- ---- .008 +.002 .006 17 1675 ---- ---- ---- ---- .008 +.001 .007 10 1700 ---- ---- ---- ---- .009 +.002 2 .007 2 1211 1725 ---- ---- ---- ---- .010 +.002 .008 22 1750 ---- ---- ---- ---- .010 +.001 .009 15 1775 ---- ---- ---- ---- .011 +.001 .010 34 1800 .009 .009 .009 .009 .012 +.001 4 .011 37 1825 ---- ---- ---- ---- .014 +.002 2 .012 15 1835 ---- ---- ---- ---- .014 +.002 .012 6 1840 ---- ---- ---- ---- .015 +.002 .013 1845 ---- ---- ---- ---- .015 +.002 .013 5 1850 ---- ---- ---- ---- .015 +.002 .013 15 1855 ---- ---- ---- ---- .016 +.002 .014 2 1860 ---- ---- ---- ---- .016 +.002 .014 1865 ---- ---- ---- ---- .016 +.001 .015 1870 ---- ---- ---- ---- .017 +.002 .015 1 1875 ---- ---- ---- ---- .017 +.001 .016 17 1880 ---- ---- ---- ---- .018 +.002 .016 2 1885 ---- ---- ---- ---- .018 +.002 .016 1890 ---- ---- ---- ---- .018 +.001 .017 1895 ---- ---- ---- ---- .019 +.001 .018 2 1900 ---- ---- ---- ---- .019 +.001 .018 2 2419 1905 ---- ---- ---- ---- .020 +.001 .019 3 1910 ---- ---- ---- ---- .020 +.001 .019 6 1915 ---- ---- ---- ---- .021 +.001 .020 7 1920 ---- ---- ---- ---- .022 +.001 .021 1 1925 ---- ---- ---- ---- .022 +.001 .021 10 71 1930 ---- ---- ---- ---- .023 +.001 .022 7 1935 ---- ---- ---- ---- .024 +.001 .023 17 1940 ---- ---- ---- ---- .024 UNCH .024 7 1945 ---- ---- ---- ---- .025 UNCH .025 8 1950 ---- ---- ---- ---- .026 UNCH .026 1 68 1955 ---- ---- ---- ---- .026 -.001 .027 3 1960 ---- ---- ---- ---- .027 -.001 .028 2 1965 ---- ---- ---- ---- .028 -.001 .029 11 1970 ---- ---- ---- ---- .029 -.001 .030 2 1975 ---- ---- ---- ---- .030 -.001 .031 80 1980 ---- .033B ---- .033B .031 -.001 .032 10 1985 ---- ---- .033A .033A .032 -.002 .034 14 1990 ---- ---- ---- ---- .033 -.002 .035 3 1995 ---- .037B .035A .037B .034 -.002 .036 15 2000 ---- ---- .036A .036A .035 -.003 1 .038 14 1122 2005 ---- .040B .038A .040B .036 -.003 .039 10 2010 ---- .042B .039A .039A .037 -.004 .041 107 2015 ---- ---- .041A .041A .038 -.005 .043 6 2020 ---- .045B .041A .041A .040 -.004 .044 6 2025 ---- .047B .042A .042A .041 -.005 .046 26 215 2030 ---- .049B .043A .043A .043 -.005 1 .048 128 2035 ---- .051B .045A .045A .044 -.006 1 .050 6 2040 ---- .053B .046A .046A .046 -.006 .052 13 2045 ---- .055B .048A .048A .047 -.007 .054 3 2050 ---- .057B .049A .049A .049 -.007 .056 18 115 2055 ---- .060B .051A .051A .051 -.007 .058 1 5 2060 ---- .062B .053A .053A .052 -.008 .060 4 2065 ---- .065B .055A .055A .054 -.009 .063 6 2070 ---- .067B .057A .057A .056 -.009 .065 12 2075 ---- .070B .059A .059A .058 -.010 .068 9 58 2080 ---- .073B .061A .073B .060 -.010 .070 4 2085 ---- .077B .063A .077B .062 -.011 .073 50 2090 ---- .079B .065A .079B .065 -.011 .076 10 2095 ---- .082B .068A .082B .067 -.011 .078 26 2100 ---- .086B .070A .086B .070 -.011 .081 51 1623 2105 ---- .088B .073A .088B .072 -.012 .084 6 2110 ---- .092B .075A .092B .075 -.013 .088 10 2115 ---- .096B .078A .096B .078 -.013 .091 12 2120 ---- .099B .080A .099B .081 -.013 .094 12 2125 ---- .103B .084A .103B .084 -.014 .098 8 51 2130 ---- .107B .086A .107B .087 -.016 .103 7 2135 ---- .111B .089A .111B .090 -.017 .107 22 2140 ---- .116B .093A .116B .093 -.018 .111 3 2145 ---- .120B .096A .120B .097 -.018 .115 2150 ---- .125B .100A .125B .101 -.018 .119 1 204 2155 ---- .130B .104A .130B .104 -.019 .123 15 2160 .136 .136 .107A .107A .108 -.020 1 .128 30 2165 ---- .140B .111A .140B .113 -.020 .133 8 2170 ---- .145B .116A .145B .117 -.021 .138 6 2175 ---- .151B .120A .151B .121 -.022 .143 1 144 2180 ---- .157B .125A .157B .126 -.022 .148 4 2185 ---- .163B .130A .163B .131 -.023 .154 14 2190 ---- .169B .134A .169B .136 -.024 .160 7 2195 ---- .175B .139A .175B .141 -.025 .166 10 2200 .158 .183B .145A .145A .146 -.026 18 .172 10 382 2205 ---- .189B .150A .189B .152 -.026 .178 8 2210 ---- .196B .156A .196B .157 -.028 .185 20 2215 ---- .203B .162A .203B .163 -.028 .191 1 2220 ---- .211B .168A .211B .169 -.029 .198 7 9 2225 ---- .219B .174A .219B .176 -.030 .206 91 2230 ---- .229B .180A .229B .182 -.031 .213 27 2235 ---- .237B .186A .237B .189 -.032 .221 14 2240 ---- .246B .193A .193A .196 -.033 .229 2 6 2245 ---- .255B .200A .200A .203 -.034 .237 1 3 2250 .225 .265B .208A .207A .211 -.034 9 .245 6 432 2255 ---- .274B .216A .274B .218 -.036 .254 5 2260 .260 .284B .223A .223A .226 -.037 2 .263 1 6 2265 ---- .295B .232A .295B .235 -.037 .272 24 2270 ---- .305B .240A .240A .243 -.039 .282 1 4 2275 .302 .316B .249A .316B .252 -.040 4 .292 1 206 2280 ---- .327B .257A .257A .261 -.041 .302 9 2285 ---- .338B .266A .266A .270 -.042 1 .312 1 2290 ---- .350B .276A .276A .280 -.043 1 .323 9 2295 ---- .363B .285A .285A .290 -.044 .334 6 2300 .365 .375B .296A .375B .300 -.045 4 .345 3 377 2305 ---- .389B .306A .306A .311 -.045 .356 3 2310 ---- .402B .317A .317A .322 -.046 .368 10 7 2315 ---- .416B .328A .322A .333 -.048 4 .381 2 2320 ---- .430B .339A .339A .345 -.049 .394 6 2325 .380 .443B .350 .360B .357 -.050 8 .407 47 31 2330 ---- .458B .363A .363A .369 -.051 .420 1 2 2335 ---- .474B .375A .375A .382 -.051 2 .433 1 3 2340 ---- .489B .388A .388A .395 -.052 .447 1 35 2345 ---- .505B .402A .402A .408 -.053 .461 6 2350 .500 .520B .415A .415A .422 -.054 5 .476 255 328 2355 ---- .538B .429A .429A .436 -.055 .491 27 2360 .475 .554B .443A .554B .450 -.056 5 .506 20 2365 ---- .571B .457A .457A .465 -.056 .521 6 9 2370 .506 .587B .472A .587B .480 -.057 5 .537 1 4 2375 ---- .606B .488A .488A .495 -.058 .553 2 29 2380 ---- .624B .503A .503A .511 -.059 26 .570 1 2385 ---- .644B .519A .519A .527 -.060 .587 14 36 2390 ---- .662B .536A .536A .544 -.060 1 .604 139 130 2395 ---- .682B .551A .551A .561 -.061 .622 1 2 2400 ---- .702B .568A .568A .578 -.062 .640 27 48 2405 ---- .723B .586A .586A .596 -.062 .658 4 2410 .664 .744B .605A .605A .614 -.063 4 .677 3 2415 ---- .766B .623A .623A .632 -.064 .696 2 2420 ---- .787B .642A .642A .651 -.065 1 .716 407 153 2425 ---- .809B .661A .661A .670 -.066 100 .736 135 2430 ---- .832B .681A .681A .690 -.066 .756 4 2435 ---- .855B .701A .701A .710 -.067 .777 4 2440 ---- .878B .721A .721A .730 -.069 .799 1 2445 ---- .902B .742A .742A .751 -.069 .820 41 2450 ---- .926B .762A .762A .772 -.070 .842 200 303 2455 ---- .949B .783A .783A .793 -.071 .864 1 2460 ---- .974B .805A .805A .815 -.072 .887 2 1 2465 ---- 1.001B .827A .827A .838 -.072 .910 4 2470 ---- 1.027B .850A .850A .860 -.074 .934 2475 ---- 1.053B .873A .873A .883 -.074 .957 102 2480 ---- 1.079B .896A .896A .907 -.074 .981 1 1 2485 ---- 1.107B .920A .920A .931 -.075 1.006 3 2490 1.103 1.134B .944A 1.134B .955 -.076 3 1.031 2 7 2495 ---- 1.162B .967A .967A .979 -.077 1.056 4 2500 .991 1.190B .991 1.021B 1.005 -.077 4 1.082 2 6 2505 ---- 1.219B 1.018A 1.018A 1.030 -.078 1.108 3 5 2510 ---- 1.247B 1.044A 1.044A 1.056 -.078 1.134 1 2515 ---- 1.275B 1.069A 1.069A 1.082 -.079 26 1.161 3 3 2520 1.096 1.305B 1.096 1.127B 1.109 -.079 1 1.188 5 5 2525 ---- 1.335B 1.122A 1.122A 1.136 -.079 1.215 4 2530 ---- 1.365B 1.150A 1.150A 1.163 -.080 1.243 5 5 2535 ---- 1.395B 1.177A 1.177A 1.191 -.080 1.271 12 2540 ---- 1.425B 1.205A 1.205A 1.219 -.081 1.300 2545 ---- 1.459B 1.233A 1.233A 1.248 -.080 1.328 11 11 2550 ---- 1.490B 1.263A 1.263A 1.276 -.081 1.357 2555 ---- 1.521B 1.292A 1.292A 1.306 -.081 1.387 2560 ---- 1.555B 1.320A 1.320A 1.335 -.082 1.417 1 2565 ---- 1.586B 1.349A 1.349A 1.365 -.082 1.447 2570 ---- 1.620B 1.379A 1.379A 1.396 -.079 1.475 2575 ---- 1.653B 1.411A 1.411A 1.427 -.079 1.506 2 2580 ---- 1.686B 1.440A 1.440A 1.458 -.081 1.539 2585 ---- 1.717B 1.471A 1.471A 1.489 -.081 1.570 2590 ---- 1.748B 1.504A 1.504A 1.521 -.080 1.601 2 2 2595 ---- 1.782B 1.534A 1.534A 1.553 -.080 1.633 2 2 2600 ---- 1.823B 1.566A 1.566A 1.585 -.080 1.665 14 2605 ---- 1.858B 1.598A 1.598A 1.618 -.080 1.698 2610 ---- 1.894B 1.631A 1.631A 1.651 -.080 1.731 2 2615 ---- 1.929B 1.664A 1.664A 1.685 -.079 1.764 2620 ---- 1.962B 1.698A 1.698A 1.718 -.079 1.797 2625 ---- 2.001B 1.732A 1.732A 1.752 -.079 1.831 6 2630 ---- 2.035B 1.765A 1.765A 1.786 -.079 1.865 2635 ---- 2.072B 1.799A 1.799A 1.821 -.078 1.899 1 1 2650 1.963 2.185B 1.903A 1.903A 1.926 -.078 2 2.004 4 2675 ---- 2.377B 2.081A 2.081A 2.107 -.076 2.183 2 2700 ---- 2.572B 2.265A 2.265A 2.294 -.076 2.370 2 2725 ---- 2.775B 2.463A 2.463A 2.487 -.075 2.562 3 5 2750 ---- 2.983B 2.658A 2.658A 2.686 -.071 2.757 5 2775 ---- 3.194B 2.861A 2.861A 2.890 -.069 2.959 1 2800 ---- 3.411B 3.066A 3.066A 3.098 -.068 3.166 2 2825 ---- 3.628B 3.279A 3.279A 3.311 -.066 3.377 2 2850 ---- 3.851B 3.494A 3.494A 3.527 -.065 3.592 2875 ---- 4.076B 3.710A 3.710A 3.746 -.064 3.810 2900 ---- 4.304B 3.934A 3.934A 3.969 -.064 4.033 2925 ---- 4.534B 4.159A 4.159A 4.194 -.063 4.257 2950 ---- 4.766B 4.385A 4.385A 4.422 -.062 4.484 2975 ---- 5.000B 4.614A 4.614A 4.652 -.061 4.713 3000 ---- 5.235B 4.846A 4.846A 4.884 -.060 4.944 3025 ---- 5.473B 5.080A 5.080A 5.118 -.059 5.177 3050 ---- 5.712B 5.315A 5.315A 5.353 -.059 5.412 3075 ---- 5.950B 5.550A 5.550A 5.590 -.058 5.648 3100 ---- 6.190B 5.790A 5.790A 5.828 -.058 5.886 3125 ---- 6.431B 6.030A 6.030A 6.067 -.058 6.125 3150 ---- 6.675B 6.270A 6.270A 6.307 -.057 6.364 3175 ---- 6.916B 6.510A 6.510A 6.548 -.057 6.605 2 3200 ---- 7.160B 6.750A 6.750A 6.790 -.057 6.847 3225 ---- 7.404B 6.995A 6.995A 7.033 -.055 7.088 3250 ---- 7.650B 7.235A 7.235A 7.276 -.056 7.332 3275 ---- 7.894B 7.480A 7.480A 7.520 -.055 7.575 3300 ---- 8.141B 7.724A 7.724A 7.764 -.055 7.819 3325 ---- 8.231B 7.968A 7.968A 8.009 -.054 8.063 3350 ---- 8.455B 8.212A 8.212A 8.255 -.054 8.309 3375 ---- 8.698B 8.521A 8.521A 8.500 -.055 8.555 3400 ---- 8.941B ---- ---- 8.746 -.054 8.800 3425 ---- 9.184B ---- ---- 8.992 -.054 9.046 3450 ---- 9.428B ---- ---- 9.239 -.054 9.293 3475 ---- 9.672B ---- ---- 9.486 -.053 9.539 3500 ---- 9.915B ---- ---- 9.733 -.053 9.786 3525 ---- 10.159B ---- ---- 9.980 -.053 10.033 3600 ---- 10.891B ---- ---- 10.723 -.053 10.776 3800 ---- 12.854B ---- ---- 12.710 -.052 12.762 4000 ---- 14.828B ---- ---- 14.704 -.051 14.755 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.701 -.051 74.752 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .002 +.001 .001 1 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 +.001 .002 10 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .004 UNCH .004 1 1325 ---- ---- ---- ---- .005 UNCH .005 5 1350 ---- ---- ---- ---- .006 +.001 .005 1375 ---- ---- ---- ---- .006 UNCH .006 1400 ---- ---- ---- ---- .007 +.001 .006 106 1425 ---- ---- ---- ---- .008 +.001 .007 1450 ---- ---- ---- ---- .008 UNCH .008 1475 ---- ---- ---- ---- .009 UNCH .009 1500 ---- ---- ---- ---- .010 UNCH .010 36 1525 ---- ---- ---- ---- .012 +.001 .011 6 1550 ---- ---- ---- ---- .013 +.001 .012 8 1575 ---- ---- ---- ---- .014 UNCH .014 8 1600 ---- ---- ---- ---- .016 +.001 .015 65 1625 ---- ---- ---- ---- .018 +.001 .017 49 1650 ---- ---- ---- ---- .020 +.001 .019 60 1675 ---- ---- ---- ---- .022 +.001 .021 175 1700 ---- ---- ---- ---- .024 +.001 1 .023 7 164 1725 ---- ---- ---- ---- .027 +.001 .026 2 3 1750 ---- ---- ---- ---- .030 UNCH .030 240 1775 ---- ---- ---- ---- .034 +.001 .033 24 1800 .038 .039B .038 .039B .038 UNCH 24 .038 66 108 1825 ---- ---- ---- ---- .043 UNCH 1 .043 33 1850 ---- ---- ---- ---- .049 UNCH .049 163 1875 ---- .060B ---- .060B .055 -.001 .056 14 1900 ---- .069B ---- .069B .062 -.002 5 .064 11 127 1925 ---- .079B ---- .079B .071 -.003 .074 20 1950 ---- .093B .084A .093B .081 -.004 .085 2 37 1975 ---- .106B .095A .106B .092 -.006 2 .098 10 2000 ---- .122B .108A .122B .106 -.007 2 .113 4 212 2025 ---- .140B .124A .140B .121 -.010 1 .131 7 2050 .154 .162B .141A .141A .139 -.012 5 .151 143 2075 .159 .186B .159 .159 .160 -.015 1 .175 1 14 2100 .196 .216B .182 .182 .184 -.018 25 .202 6 239 2125 ---- .247B .212A .247B .211 -.022 1 .233 57 2150 ---- .284B .243A .284B .243 -.025 5 .268 7 155 2160 ---- .300B .255A .300B .257 -.027 .284 6 2165 ---- .309B .262A .309B .264 -.028 .292 4 2170 ---- .318B .270A .318B .272 -.028 .300 7 2175 ---- .326B .277A .326B .279 -.029 .308 1 15 2180 ---- .335B .285A .335B .287 -.030 .317 1 1 2185 ---- .345B .293A .345B .295 -.031 .326 2 2190 ---- .354B .301A .354B .303 -.032 .335 1 11 2195 ---- .364B .308A .364B .312 -.032 .344 5 3 2200 ---- .375B .318A .375B .320 -.033 1 .353 5 306 2205 ---- .385B .327A .385B .329 -.034 .363 2 2210 ---- .396B .335A .396B .338 -.035 .373 2215 ---- .407B .345A .407B .348 -.035 .383 2220 ---- .418B .354A .418B .357 -.037 .394 2225 ---- .429B .363A .429B .367 -.037 .404 89 2230 ---- .441B .373A .441B .377 -.038 .415 1 1 2235 ---- .453B .383A .453B .387 -.039 .426 2240 ---- .465B .394A .394A .398 -.040 .438 80 75 2245 ---- .478B .404A .404A .409 -.040 .449 4 2250 .432 .490B .415A .490B .420 -.041 1 .461 25 114 2255 ---- .504B .426A .426A .431 -.042 .473 9 9 2260 ---- .517B .437A .437A .443 -.042 .485 2265 ---- .531B .449A .449A .455 -.043 .498 2270 ---- .545B .461A .461A .467 -.044 .511 2275 ---- .559B .473A .473A .479 -.045 .524 19 40 2280 ---- .573B .485A .485A .492 -.045 .537 6 2285 ---- .588B .498A .498A .505 -.046 .551 2290 ---- .603B .511A .511A .518 -.047 .565 2295 ---- .619B .523A .523A .531 -.048 .579 1 3 2300 ---- .635B .537A .537A .545 -.049 61 .594 5 138 2305 ---- .651B .551A .551A .559 -.050 .609 2310 ---- .667B .565A .565A .574 -.050 .624 2315 ---- .684B .580A .580A .588 -.051 .639 2320 ---- .701B .594A .594A .603 -.052 .655 2325 ---- .718B .609A .609A .619 -.052 .671 13 11 2330 ---- .736B .624A .624A .634 -.053 .687 5 2335 ---- .751B .639A .639A .650 -.054 .704 1 2340 ---- .770B .655A .655A .666 -.054 .720 1 2345 .726 .788B .672A .737B .683 -.055 1 .738 2350 ---- .807B .689A .689A .700 -.055 3 .755 6 39 2355 ---- .827B .706A .706A .717 -.056 .773 2360 ---- .846B .723A .723A .734 -.057 .791 2 2365 ---- .866B .740A .740A .752 -.057 .809 2 2 2370 ---- .886B .758A .758A .770 -.058 .828 2 5 2375 ---- .907B .778A .778A .788 -.059 .847 8 2380 ---- .928B .797A .797A .807 -.059 .866 2385 ---- .949B .816A .816A .826 -.059 .885 2390 ---- .971B .834A .834A .845 -.060 .905 2395 ---- .992B .851A .851A .865 -.061 .926 2400 .887 1.015B .873A .874A .885 -.061 1 .946 5 121 2405 ---- 1.037B .894A .894A .905 -.062 .967 2 2 2410 ---- 1.060B .914A .914A .926 -.062 .988 2415 ---- 1.083B .934A .934A .947 -.062 1.009 2420 ---- 1.107B .955A .955A .968 -.063 1.031 4 2425 ---- 1.131B .976A .976A .990 -.063 1.053 50 2430 ---- 1.154B .998A .998A 1.012 -.063 1.075 2435 ---- 1.179B 1.019A 1.019A 1.034 -.064 1.098 2440 1.115 1.204B 1.043A 1.116B 1.056 -.065 7 1.121 2445 ---- 1.229B 1.065A 1.065A 1.079 -.065 1.144 7 7 2450 ---- 1.255B 1.087A 1.087A 1.103 -.064 1.167 100 100 2455 ---- 1.280B 1.111A 1.111A 1.126 -.065 1.191 1 1 2460 ---- 1.306B 1.135A 1.135A 1.150 -.065 1.215 2465 1.261 1.333B 1.158A 1.333B 1.174 -.066 1 1.240 2470 ---- 1.359B 1.183A 1.183A 1.198 -.067 1.265 2475 ---- 1.386B 1.206A 1.206A 1.223 -.067 1.290 9 71 2480 ---- 1.413B 1.230A 1.230A 1.248 -.067 1.315 2 2485 1.320 1.441B 1.256A 1.441B 1.273 -.067 1 1.340 2490 ---- 1.469B 1.281A 1.281A 1.299 -.067 1.366 2495 ---- 1.497B 1.306A 1.306A 1.325 -.068 1.393 2500 1.535 1.535 1.332A 1.362B 1.351 -.068 2 1.419 1 210 2505 1.404 1.554B 1.358A 1.554B 1.377 -.069 1 1.446 2510 1.439 1.583B 1.386A 1.386A 1.404 -.069 2 1.473 2515 1.487 1.613B 1.413A 1.613B 1.431 -.069 3 1.500 2520 ---- 1.641B 1.440A 1.440A 1.459 -.069 1.528 2525 ---- 1.672B 1.466A 1.466A 1.486 -.070 1.556 119 2530 ---- 1.701B 1.494A 1.494A 1.514 -.070 1.584 4 4 2535 ---- 1.732B 1.522A 1.522A 1.542 -.070 1.612 2540 ---- 1.763B 1.550A 1.550A 1.571 -.070 1.641 1 1 2545 ---- 1.794B 1.579A 1.579A 1.600 -.070 1.670 2550 ---- 1.825B 1.608A 1.608A 1.629 -.070 1.699 3 2555 ---- 1.857B 1.637A 1.637A 1.658 -.071 1.729 2560 ---- 1.888B 1.666A 1.666A 1.688 -.071 1.759 2565 ---- 1.920B 1.696A 1.696A 1.717 -.072 85 1.789 2570 ---- 1.951B 1.725A 1.725A 1.748 -.071 1.819 2575 ---- 1.985B 1.756A 1.756A 1.778 -.072 1.850 1 2580 ---- 2.017B 1.786A 1.786A 1.809 -.071 1.880 2585 ---- 2.049B 1.817A 1.817A 1.840 -.072 1.912 2590 ---- 2.083B 1.848A 1.848A 1.871 -.072 1.943 2595 ---- 2.118B 1.879A 1.879A 1.902 -.073 1.975 2600 1.920 2.151B 1.910A 1.955B 1.934 -.072 2 2.006 1 33 2605 1.958 2.186B 1.942A 1.942A 1.966 -.072 1 2.038 2 2 2610 ---- 2.220B 1.974A 1.974A 1.998 -.073 2.071 2 2 2615 ---- 2.254B 2.007A 2.007A 2.031 -.072 2.103 2620 ---- 2.289B 2.039A 2.039A 2.064 -.072 2.136 2 2 2625 ---- 2.325B 2.072A 2.072A 2.097 -.072 2.169 3 2630 ---- 2.353B 2.105A 2.105A 2.130 -.073 2.203 2635 ---- 2.388B 2.138A 2.138A 2.163 -.073 2.236 2650 ---- 2.502B 2.239A 2.239A 2.266 -.072 2.338 5 2675 ---- 2.684B 2.413A 2.413A 2.440 -.072 2.512 3 2700 2.596 2.873B 2.592A 2.650B 2.620 -.072 2 2.692 1 4 2725 ---- 3.066B 2.776A 2.776A 2.805 -.071 2.876 1 2750 ---- 3.263B 2.965A 2.965A 2.995 -.070 3.065 1 2 2775 ---- 3.464B 3.158A 3.158A 3.189 -.069 3.258 1 1 2800 ---- 3.670B 3.360A 3.360A 3.387 -.068 3.455 2 2825 ---- 3.877B 3.562A 3.562A 3.589 -.068 3.657 1 2850 ---- 4.089B 3.766A 3.766A 3.794 -.067 3.861 2875 ---- 4.302B 3.972A 3.972A 4.002 -.067 4.069 1 2900 ---- 4.519B 4.182A 4.182A 4.214 -.065 4.279 2925 ---- 4.737B 4.397A 4.397A 4.428 -.065 4.493 2 2950 ---- 4.959B 4.614A 4.614A 4.645 -.064 4.709 2975 ---- 5.184B 4.830A 4.830A 4.864 -.063 4.927 2 3000 ---- 5.410B 5.052A 5.052A 5.085 -.063 5.148 178 3025 ---- 5.638B 5.274A 5.274A 5.309 -.062 5.371 3050 ---- 5.866B 5.501A 5.501A 5.534 -.061 5.595 1 3075 ---- 6.098B 5.728A 5.728A 5.762 -.059 5.821 3100 ---- 6.331B 5.957A 5.957A 5.990 -.059 6.049 1 3125 ---- 6.563B 6.185A 6.185A 6.221 -.058 6.279 1 3150 ---- 6.796B 6.415A 6.415A 6.452 -.058 6.510 1 3175 ---- 7.034B 6.649A 6.649A 6.685 -.057 6.742 3200 ---- 7.270B 6.884A 6.884A 6.920 -.055 6.975 1 3225 ---- 7.508B 7.120A 7.120A 7.155 -.055 7.210 3250 ---- 7.746B 7.355A 7.355A 7.391 -.054 7.445 3275 ---- 7.985B 7.590A 7.590A 7.628 -.054 7.682 3300 ---- 8.225B 7.830A 7.830A 7.866 -.053 7.919 3325 ---- 8.466B 8.070A 8.070A 8.105 -.053 8.158 3350 ---- 8.707B 8.305A 8.305A 8.345 -.052 8.397 3375 ---- 8.949B 8.545A 8.545A 8.585 -.052 8.637 3400 ---- 9.190B 8.790A 8.790A 8.826 -.051 8.877 1 3425 ---- 9.434B 9.030A 9.030A 9.068 -.051 9.119 1 3450 ---- 9.676B 9.270A 9.270A 9.310 -.050 9.360 3475 ---- 9.920B 9.515A 9.515A 9.552 -.051 9.603 1 3500 ---- 10.165B 9.755A 9.755A 9.795 -.051 9.846 1 3525 ---- 10.410B 10.000A 10.000A 10.039 -.050 10.089 2 3550 ---- 10.655B 10.245A 10.245A 10.283 -.050 10.333 1 3575 ---- 10.900B 10.485A 10.485A 10.527 -.050 10.577 2 3600 ---- 11.145B 10.730A 10.730A 10.772 -.049 10.821 3 3625 ---- 11.335B 10.975A 10.975A 11.017 -.049 11.066 2 3650 ---- 11.474B 11.220A 11.220A 11.262 -.049 11.311 5 3675 ---- 11.580B 11.465A 11.465A 11.507 -.050 11.557 3 3700 ---- ---- ---- ---- 11.753 -.050 11.803 5 3725 ---- ---- ---- ---- 11.999 -.050 12.049 2 3750 ---- ---- ---- ---- 12.246 -.049 12.295 3775 ---- ---- ---- ---- 12.492 -.049 12.541 3800 ---- ---- ---- ---- 12.739 -.049 12.788 3825 ---- ---- ---- ---- 12.986 -.049 13.035 3850 ---- ---- ---- ---- 13.233 -.049 13.282 3875 ---- ---- ---- ---- 13.480 -.049 13.529 3900 ---- ---- ---- ---- 13.728 -.049 13.777 3925 ---- ---- ---- ---- 13.975 -.049 14.024 3950 ---- ---- ---- ---- 14.223 -.049 14.272 3975 ---- ---- ---- ---- 14.471 -.049 14.520 4000 ---- ---- ---- ---- 14.719 -.049 14.768 4025 ---- ---- ---- ---- 14.967 -.049 15.016 4050 ---- ---- ---- ---- 15.215 -.050 15.265 4075 ---- ---- ---- ---- 15.464 -.049 15.513 4500 ---- ---- ---- ---- 19.701 -.051 19.752 5000 ---- ---- ---- ---- 24.701 -.051 24.752 6000 ---- ---- ---- ---- 34.701 -.051 34.752 7000 ---- ---- ---- ---- 44.701 -.051 44.752 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.701 -.051 54.752 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.701 -.051 64.752 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .003 +.001 .002 1200 ---- ---- ---- ---- .003 UNCH .003 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .005 +.001 .004 1300 ---- ---- ---- ---- .005 UNCH .005 2 1325 ---- ---- ---- ---- .006 UNCH .006 1350 ---- ---- ---- ---- .007 UNCH .007 1375 ---- ---- ---- ---- .008 UNCH .008 1400 ---- ---- ---- ---- .010 +.001 .009 1425 ---- ---- ---- ---- .011 UNCH .011 1450 ---- ---- ---- ---- .012 UNCH .012 1475 ---- ---- ---- ---- .014 UNCH .014 1500 ---- ---- ---- ---- .016 UNCH .016 1525 ---- ---- ---- ---- .018 UNCH .018 7 1550 ---- ---- ---- ---- .020 UNCH .020 1 1575 ---- ---- ---- ---- .023 UNCH .023 1600 ---- ---- ---- ---- .026 UNCH .026 1 1625 ---- ---- ---- ---- .029 -.001 .030 1650 ---- ---- ---- ---- .032 -.001 .033 4 1675 ---- ---- ---- ---- .036 -.002 .038 6 1700 ---- ---- ---- ---- .041 -.001 .042 2 1725 ---- ---- ---- ---- .046 -.002 .048 1750 ---- ---- ---- ---- .052 -.002 .054 23 1775 ---- ---- ---- ---- .058 -.003 .061 5 1800 ---- ---- ---- ---- .065 -.004 .069 12 1825 ---- ---- ---- ---- .074 -.004 .078 1850 ---- ---- .088A .088A .083 -.006 .089 5 1875 ---- ---- .099A .099A .094 -.007 .101 1900 .116 .116 .111A .111A .106 -.008 1 .114 132 1925 ---- .130B .124A .130B .119 -.010 .129 4 1950 ---- .147B .139A .147B .135 -.011 .146 2 1975 ---- .167B .156A .156A .152 -.014 .166 2000 ---- .189B .175A .175A .172 -.015 .187 4 2025 ---- .214B .196A .196A .194 -.018 .212 2050 ---- .242B .220A .220A .219 -.020 .239 2 2075 ---- .274B .248A .248A .247 -.022 .269 6 2100 .310 .310 .278A .278A .278 -.024 1 .302 4 2125 ---- .350B .311A .350B .313 -.026 .339 4 2150 ---- .395B .349A .395B .353 -.028 .381 2175 ---- .445B .392A .445B .396 -.031 .427 2 2200 ---- .500B .440A .500B .445 -.032 .477 1 35 2225 ---- .561B .493A .561B .498 -.035 .533 2 2250 ---- .629B .551A .629B .558 -.037 .595 1 2275 ---- .702B .616A .702B .623 -.039 .662 2300 ---- .783B .686A .783B .695 -.041 .736 2325 ---- .870B .763A .870B .773 -.044 .817 1 2350 ---- .962B .847A .962B .858 -.046 .904 2375 ---- 1.063B .941A 1.063B .949 -.049 .998 2400 ---- 1.171B 1.039A 1.171B 1.048 -.051 1.099 20 2425 ---- 1.287B 1.144A 1.287B 1.154 -.053 1.207 2450 ---- 1.409B 1.255A 1.409B 1.266 -.055 1.321 2475 1.438 1.539B 1.374A 1.440B 1.386 -.057 3 1.443 2500 ---- 1.674B 1.500A 1.500A 1.512 -.059 1.571 50 2525 ---- 1.817B 1.632A 1.632A 1.646 -.059 1.705 11 2550 ---- 1.965B 1.771A 1.771A 1.785 -.060 1.845 2575 ---- 2.120B 1.916A 1.916A 1.931 -.061 1.992 2600 ---- 2.280B 2.067A 2.067A 2.082 -.062 2.144 2625 ---- 2.446B 2.224A 2.224A 2.240 -.062 2.302 3 8 2650 ---- 2.614B 2.386A 2.386A 2.403 -.061 2.464 2675 ---- 2.792B 2.553A 2.553A 2.571 -.061 2.632 2700 ---- 2.972B 2.724A 2.724A 2.743 -.062 2.805 2725 ---- 3.156B 2.900A 2.900A 2.921 -.061 2.982 2750 ---- 3.345B 3.080A 3.080A 3.102 -.062 3.164 2775 ---- 3.537B 3.265A 3.265A 3.287 -.063 3.350 2800 ---- 3.734B 3.453A 3.453A 3.477 -.062 3.539 2825 ---- 3.932B 3.645A 3.645A 3.669 -.063 3.732 2850 ---- 4.135B 3.840A 3.840A 3.865 -.063 3.928 2875 ---- 4.339B 4.040A 4.040A 4.064 -.064 4.128 2900 ---- 4.547B 4.241A 4.241A 4.266 -.064 4.330 2925 ---- 4.758B 4.446A 4.446A 4.471 -.064 4.535 2950 ---- 4.970B 4.654A 4.654A 4.679 -.064 4.743 2975 ---- 5.184B 4.861A 4.861A 4.889 -.063 4.952 3000 ---- 5.401B 5.074A 5.074A 5.102 -.062 5.164 3025 ---- 5.620B 5.290A 5.290A 5.317 -.062 5.379 3050 ---- 5.840B 5.502A 5.502A 5.534 -.061 5.595 3075 ---- 6.064B 5.724A 5.724A 5.753 -.060 5.813 3100 ---- 6.287B 5.942A 5.942A 5.973 -.059 6.032 3125 ---- 6.511B 6.165A 6.165A 6.196 -.058 6.254 3150 ---- 6.740B 6.389A 6.389A 6.420 -.057 6.477 3175 ---- 6.968B 6.613A 6.613A 6.645 -.056 6.701 3200 ---- 7.199B 6.838A 6.838A 6.872 -.055 6.927 3 3225 ---- 7.429B 7.063A 7.063A 7.100 -.055 7.155 3250 ---- 7.663B 7.294A 7.294A 7.329 -.054 7.383 3275 ---- 7.893B 7.524A 7.524A 7.559 -.054 7.613 3300 ---- 8.129B 7.757A 7.757A 7.791 -.053 7.844 3325 ---- 8.365B 7.986A 7.986A 8.023 -.053 8.076 3350 ---- 8.601B 8.220A 8.220A 8.256 -.054 8.310 3375 ---- 8.837B 8.454A 8.454A 8.491 -.053 8.544 3400 ---- 9.073B 8.690A 8.690A 8.726 -.053 8.779 3425 ---- 9.312B 8.928A 8.928A 8.962 -.052 9.014 3450 ---- 9.551B 9.164A 9.164A 9.198 -.053 9.251 3475 ---- 9.788B 9.402A 9.402A 9.436 -.052 9.488 3500 ---- 10.029B 9.641A 9.641A 9.674 -.052 9.726 3525 ---- 10.271B 9.876A 9.876A 9.913 -.052 9.965 3550 ---- 10.512B 10.116A 10.116A 10.152 -.052 10.204 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.500 -.046 74.546 1025 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .003 +.001 .002 1100 ---- ---- ---- ---- .003 +.001 .002 1125 ---- ---- ---- ---- .004 +.001 .003 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .005 +.001 .004 1200 ---- ---- ---- ---- .006 +.001 .005 4 1225 ---- ---- ---- ---- .007 +.001 .006 1250 ---- ---- ---- ---- .008 +.001 .007 1275 ---- ---- ---- ---- .009 +.001 .008 1300 ---- ---- ---- ---- .010 UNCH .010 1325 ---- ---- ---- ---- .012 +.001 .011 1350 ---- ---- ---- ---- .014 +.001 .013 1375 ---- ---- ---- ---- .016 +.001 .015 1400 ---- ---- ---- ---- .018 +.001 .017 300 1425 ---- ---- ---- ---- .020 UNCH .020 1450 ---- ---- ---- ---- .023 UNCH .023 250 1475 ---- ---- ---- ---- .026 UNCH .026 1500 ---- ---- ---- ---- .029 -.001 .030 244 1525 ---- ---- ---- ---- .033 -.001 .034 1550 ---- ---- ---- ---- .037 -.001 .038 5 1575 ---- ---- ---- ---- .042 -.001 .043 1 1600 ---- ---- ---- ---- .047 -.002 .049 1625 ---- ---- ---- ---- .052 -.003 .055 1650 ---- ---- ---- ---- .058 -.004 .062 100 1675 ---- ---- ---- ---- .065 -.004 .069 1 1700 ---- ---- ---- ---- .073 -.005 .078 5 1725 ---- ---- ---- ---- .081 -.006 .087 1750 ---- ---- .096A .096A .091 -.006 .097 301 1775 ---- ---- .107A .107A .101 -.008 .109 5 1800 ---- ---- .118A .118A .113 -.008 .121 150 1825 ---- ---- .131A .131A .126 -.009 .135 19 1850 ---- ---- .144A .144A .140 -.011 .151 188 1875 ---- ---- .160A .160A .156 -.012 .168 127 1900 ---- ---- .177A .177A .174 -.013 .187 450 1925 .200 .200 .197A .197A .194 -.015 1 .209 6 1950 ---- .233B .218A .218A .216 -.016 .232 10 15 1975 ---- .259B .243A .243A .240 -.018 .258 5 5 2000 ---- .290B .270A .270A .267 -.020 1 .287 457 2025 ---- .323B .299A .299A .298 -.020 1 .318 2050 ---- .360B .332A .360B .331 -.022 .353 35 2075 ---- .401B .367A .401B .367 -.025 .392 1 2100 ---- .445B .407A .445B .408 -.026 .434 140 2125 ---- .495B .452A .495B .452 -.029 .481 72 2150 ---- .549B .500A .549B .501 -.031 .532 229 2175 ---- .608B .552A .608B .554 -.033 .587 8 2200 ---- .673B .610A .673B .612 -.035 .647 249 2225 ---- .744B .672A .744B .676 -.037 .713 2250 ---- .820B .740A .820B .745 -.039 .784 75 2275 ---- .902B .814A .902B .819 -.042 .861 2300 .940 .991B .894A .894A .900 -.044 4 .944 17 2325 ---- 1.082B .979A 1.082B .987 -.045 1.032 2350 ---- 1.183B 1.071A 1.183B 1.080 -.047 1.127 1 2375 ---- 1.291B 1.173A 1.291B 1.179 -.049 1.228 3 2400 ---- 1.405B 1.278A 1.405B 1.285 -.050 1.335 10 2425 ---- 1.525B 1.389A 1.525B 1.397 -.052 1.449 8 2450 ---- 1.651B 1.506A 1.651B 1.515 -.053 1.568 110 2475 ---- 1.783B 1.629A 1.783B 1.639 -.054 1.693 2500 ---- 1.922B 1.758A 1.922B 1.769 -.055 1.824 250 2525 ---- 2.066B 1.893A 2.066B 1.905 -.056 1.961 5 2550 ---- 2.215B 2.034A 2.215B 2.047 -.056 2.103 75 150 2575 ---- 2.370B 2.180A 2.370B 2.194 -.057 2.251 2600 ---- 2.530B 2.332A 2.530B 2.346 -.058 2.404 9 2625 ---- 2.695B 2.489A 2.695B 2.504 -.057 2.561 1 2650 ---- 2.864B 2.651A 2.864B 2.666 -.058 2.724 1 2675 ---- 3.038B 2.817A 2.817A 2.832 -.059 2.891 20 2700 ---- 3.215B 2.987A 2.987A 3.003 -.059 3.062 8 8 2725 ---- 3.397B 3.162A 3.162A 3.179 -.058 3.237 2750 ---- 3.582B 3.341A 3.341A 3.357 -.059 3.416 1 2775 ---- 3.771B 3.523A 3.523A 3.540 -.059 3.599 2800 ---- 3.962B 3.708A 3.708A 3.726 -.059 3.785 15 2825 ---- 4.158B 3.896A 3.896A 3.915 -.060 3.975 2850 ---- 4.357B 4.087A 4.087A 4.107 -.060 4.167 1 2875 ---- 4.556B 4.281A 4.281A 4.302 -.060 4.362 2900 ---- 4.758B 4.477A 4.477A 4.500 -.060 4.560 2925 ---- 4.963B 4.677A 4.677A 4.700 -.061 4.761 2950 ---- 5.170B 4.881A 4.881A 4.903 -.061 4.964 2975 ---- 5.381B 5.086A 5.086A 5.107 -.062 5.169 3000 ---- 5.592B 5.292A 5.292A 5.315 -.061 5.376 33 3025 ---- 5.806B 5.501A 5.501A 5.524 -.062 5.586 3050 ---- 6.022B 5.712A 5.712A 5.735 -.062 5.797 3075 ---- 6.238B 5.926A 5.926A 5.948 -.062 6.010 3100 ---- 6.455B 6.138A 6.138A 6.163 -.061 6.224 3125 ---- 6.676B 6.354A 6.354A 6.379 -.061 6.440 3150 ---- 6.897B 6.570A 6.570A 6.597 -.061 6.658 3175 ---- 7.121B 6.792A 6.792A 6.816 -.061 6.877 3200 ---- 7.345B 7.010A 7.010A 7.037 -.060 7.097 7 3225 ---- 7.569B 7.234A 7.234A 7.260 -.059 7.319 3250 ---- 7.797B 7.455A 7.455A 7.483 -.059 7.542 17 3275 ---- 8.025B 7.682A 7.682A 7.708 -.059 7.767 3300 ---- 8.254B 7.907A 7.907A 7.935 -.057 7.992 3325 ---- 8.484B 8.134A 8.134A 8.162 -.057 8.219 3350 ---- 8.714B 8.360A 8.360A 8.390 -.056 8.446 3375 ---- 8.945B 8.591A 8.591A 8.620 -.055 8.675 3400 ---- 9.179B 8.821A 8.821A 8.850 -.055 8.905 3425 ---- 9.413B 9.048A 9.048A 9.082 -.053 9.135 3450 ---- 9.647B 9.280A 9.280A 9.314 -.053 9.367 3475 ---- 9.882B 9.516A 9.516A 9.547 -.052 9.599 3500 ---- 10.116B 9.750A 9.750A 9.781 -.051 9.832 3 3525 ---- 10.354B 9.983A 9.983A 10.016 -.050 10.066 3550 ---- 10.591B 10.216A 10.216A 10.251 -.050 10.301 3600 ---- 11.065B 10.688A 10.688A 10.724 -.049 10.773 4000 ---- 14.940B 14.544A 14.544A 14.578 -.047 14.625 2 4500 ---- ---- ---- ---- 19.508 -.047 19.555 5000 ---- ---- ---- ---- 24.500 -.046 24.546 6000 ---- ---- ---- ---- 34.500 -.046 34.546 7000 ---- ---- ---- ---- 44.500 -.046 44.546 8000 ---- ---- ---- ---- 54.500 -.046 54.546 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.500 -.046 64.546 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .024 UNCH .024 1425 ---- ---- ---- ---- .028 +.001 .027 1450 ---- ---- ---- ---- .031 UNCH .031 1475 ---- ---- ---- ---- .036 UNCH .036 1500 ---- ---- ---- ---- .040 -.001 .041 1525 ---- ---- ---- ---- .046 UNCH .046 1550 ---- ---- ---- ---- .051 -.001 .052 1575 ---- ---- ---- ---- .058 -.001 .059 1600 ---- ---- ---- ---- .064 -.002 .066 1625 ---- ---- ---- ---- .072 -.002 .074 1650 ---- ---- ---- ---- .080 -.003 .083 1675 ---- ---- ---- ---- .089 -.004 .093 1700 ---- ---- ---- ---- .099 -.004 .103 1725 ---- ---- ---- ---- .110 -.005 .115 1750 ---- ---- ---- ---- .122 -.006 .128 1775 ---- ---- ---- ---- .135 -.007 .142 1800 ---- ---- .157A .157A .150 -.008 .158 1825 ---- ---- .170A .170A .166 -.009 .175 1850 ---- ---- .188A .188A .183 -.010 .193 1875 ---- ---- .207A .207A .202 -.012 .214 1900 ---- ---- .227A .227A .223 -.013 .236 1925 ---- ---- .250A .250A .246 -.014 .260 1950 ---- ---- .275A .275A .271 -.016 .287 1975 ---- ---- .302A .302A .299 -.017 .316 2000 ---- .349B .332A .349B .330 -.018 .348 2025 ---- .387B .365A .365A .363 -.020 .383 2050 ---- .427B .401A .427B .399 -.022 .421 2075 ---- .470B .441A .470B .439 -.023 .462 2100 ---- .519B .483A .519B .482 -.025 .507 2125 ---- .570B .529A .570B .529 -.028 .557 2150 ---- .627B .580A .627B .580 -.030 .610 2175 ---- .689B .635A .689B .636 -.032 .668 17 2200 ---- .754B .696A .754B .696 -.034 .730 2225 ---- .825B .760A .825B .760 -.037 .797 50 2250 ---- .902B .829A .902B .830 -.039 .869 2275 ---- .984B .904A .984B .905 -.041 .946 2300 ---- 1.072B .983A 1.072B .986 -.043 1.029 2325 ---- 1.166B 1.069A 1.166B 1.072 -.045 1.117 2350 ---- 1.260B 1.160A 1.260B 1.164 -.046 1.210 2375 ---- 1.365B 1.260A 1.365B 1.262 -.047 1.309 2400 ---- 1.476B 1.363A 1.476B 1.365 -.049 1.414 2425 ---- 1.593B 1.471A 1.593B 1.474 -.050 1.524 2450 ---- 1.716B 1.585A 1.716B 1.589 -.051 1.640 2475 ---- 1.843B 1.704A 1.843B 1.710 -.051 1.761 2500 ---- 1.976B 1.829A 1.976B 1.835 -.053 1.888 2525 ---- 2.114B 1.960A 2.114B 1.967 -.053 2.020 1 2550 ---- 2.258B 2.095A 2.258B 2.103 -.054 2.157 2575 ---- 2.407B 2.236A 2.407B 2.244 -.055 2.299 2600 ---- 2.560B 2.382A 2.560B 2.390 -.057 2.447 2625 ---- 2.718B 2.533A 2.718B 2.541 -.058 2.599 2650 ---- 2.880B 2.688A 2.880B 2.696 -.059 2.755 2675 ---- 3.047B 2.848A 3.047B 2.855 -.061 2.916 2700 ---- 3.218B 3.012A 3.218B 3.019 -.062 3.081 2725 ---- 3.393B 3.180A 3.393B 3.187 -.063 3.250 2750 ---- 3.571B 3.352A 3.571B 3.358 -.065 3.423 2775 ---- 3.753B 3.527A 3.527A 3.534 -.066 3.600 2800 ---- 3.938B 3.707A 3.707A 3.713 -.066 3.779 2825 ---- 4.127B 3.889A 3.889A 3.895 -.067 3.962 2850 ---- 4.316B 4.074A 4.074A 4.081 -.067 4.148 2875 ---- 4.511B 4.262A 4.262A 4.269 -.068 4.337 2900 ---- 4.706B 4.452A 4.452A 4.461 -.067 4.528 2925 ---- 4.907B 4.646A 4.646A 4.655 -.068 4.723 2950 ---- 5.107B 4.842A 4.842A 4.852 -.067 4.919 2975 ---- 5.312B 5.040A 5.040A 5.051 -.067 5.118 3000 ---- 5.516B 5.240A 5.240A 5.253 -.067 5.320 3025 ---- 5.724B 5.443A 5.443A 5.456 -.067 5.523 3050 ---- 5.932B 5.648A 5.648A 5.662 -.067 5.729 3075 ---- 6.144B 5.855A 5.855A 5.869 -.067 5.936 3100 ---- 6.356B 6.063A 6.063A 6.078 -.067 6.145 3125 ---- 6.571B 6.273A 6.273A 6.289 -.067 6.356 3150 ---- 6.788B 6.485A 6.485A 6.502 -.067 6.569 3175 ---- 7.004B 6.698A 6.698A 6.716 -.067 6.783 3200 ---- 7.224B 6.915A 6.915A 6.931 -.067 6.998 3225 ---- 7.445B 7.129A 7.129A 7.148 -.067 7.215 3250 ---- 7.667B 7.347A 7.347A 7.367 -.066 7.433 3275 ---- 7.889B 7.567A 7.567A 7.587 -.065 7.652 3300 ---- 8.113B 7.787A 7.787A 7.807 -.065 7.872 3325 ---- 8.338B 8.008A 8.008A 8.030 -.063 8.093 3350 ---- 8.564B 8.231A 8.231A 8.253 -.063 8.316 3375 ---- 8.791B 8.457A 8.457A 8.478 -.062 8.540 3400 ---- 9.019B 8.680A 8.680A 8.703 -.062 8.765 3425 ---- 9.248B 8.908A 8.908A 8.930 -.061 8.991 1 3450 ---- 9.478B 9.135A 9.135A 9.157 -.061 9.218 3475 ---- 9.709B 9.361A 9.361A 9.386 -.059 9.445 3500 ---- 9.941B 9.590A 9.590A 9.616 -.058 9.674 3525 ---- 10.174B 9.821A 9.821A 9.846 -.058 9.904 3550 ---- 10.406B 10.050A 10.050A 10.077 -.058 10.135 3575 ---- 10.641B 10.280A 10.280A 10.309 -.057 10.366 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .007 UNCH .007 1 10000 ---- ---- ---- ---- 74.197 -.051 74.248 1025 ---- ---- ---- ---- .008 UNCH .008 1050 ---- ---- ---- ---- .010 +.001 .009 1075 ---- ---- ---- ---- .011 UNCH .011 1100 ---- ---- ---- ---- .013 +.001 .012 1125 ---- ---- ---- ---- .015 +.001 .014 1150 ---- ---- ---- ---- .017 +.001 .016 1175 ---- ---- ---- ---- .019 UNCH .019 1200 ---- ---- ---- ---- .022 +.001 .021 1 1225 ---- ---- ---- ---- .025 +.001 .024 400 1250 ---- ---- ---- ---- .028 +.001 .027 1275 ---- ---- ---- ---- .031 UNCH .031 1300 ---- ---- ---- ---- .035 UNCH .035 1325 ---- ---- ---- ---- .039 UNCH .039 1350 ---- ---- ---- ---- .044 UNCH .044 1 1375 ---- ---- ---- ---- .049 UNCH .049 201 1400 ---- ---- ---- ---- .054 -.001 .055 1 1 1425 ---- ---- ---- ---- .060 -.001 .061 1450 ---- ---- ---- ---- .067 -.001 .068 200 1475 ---- ---- ---- ---- .074 -.001 .075 1500 ---- ---- ---- ---- .081 -.002 .083 1 2 1525 ---- ---- ---- ---- .089 -.003 .092 1550 ---- ---- ---- ---- .098 -.003 .101 2 1575 ---- ---- ---- ---- .108 -.004 .112 1600 ---- ---- ---- ---- .119 -.004 .123 134 1625 ---- ---- ---- ---- .131 -.005 .136 1650 ---- ---- ---- ---- .144 -.005 .149 1 8 1675 ---- ---- ---- ---- .158 -.006 .164 1700 ---- ---- ---- ---- .173 -.007 .180 4 1725 ---- ---- ---- ---- .190 -.008 .198 1750 ---- ---- ---- ---- .208 -.009 .217 4 1775 ---- ---- ---- ---- .228 -.010 .238 10 1800 .255 .255 .255 .255 .250 -.010 30 .260 227 1825 ---- ---- ---- ---- .274 -.011 .285 6 1850 ---- ---- ---- ---- .299 -.013 .312 2 100 1875 ---- ---- .339A .339A .327 -.014 .341 9 1900 ---- ---- .369A .369A .357 -.015 .372 68 1925 ---- ---- .401A .401A .390 -.016 .406 124 1950 ---- ---- .436A .436A .425 -.017 .442 29 1975 ---- ---- .474A .474A .463 -.019 .482 1 2000 ---- ---- .515A .515A .504 -.020 .524 89 2025 ---- ---- .559A .559A .548 -.022 .570 10 2050 ---- .621B .606A .621B .595 -.024 .619 18 17 2075 ---- .676B .657A .676B .646 -.025 .671 2100 ---- .735B .711A .735B .700 -.028 .728 153 2125 ---- .798B .769A .798B .759 -.029 .788 110 2150 ---- .865B .832A .865B .821 -.031 .852 2175 ---- .937B .898A .937B .888 -.033 .921 2200 ---- 1.014B .969A 1.014B .959 -.035 .994 76 2225 ---- 1.096B 1.045A 1.096B 1.036 -.036 1.072 20 2250 ---- 1.182B 1.125A 1.182B 1.116 -.039 1.155 14 2275 ---- 1.274B 1.210A 1.274B 1.203 -.039 1.242 225 2300 ---- 1.371B 1.300A 1.371B 1.294 -.041 1.335 146 2325 ---- 1.467B 1.395A 1.467B 1.390 -.042 1.432 100 2350 ---- 1.574B 1.502A 1.574B 1.492 -.043 1.535 2375 ---- 1.686B 1.607A 1.686B 1.598 -.044 1.642 100 2400 1.740 1.804B 1.718A 1.740 1.710 -.045 1 1.755 10 2425 ---- 1.926B 1.833A 1.926B 1.827 -.045 1.872 7 2450 ---- 2.054B 1.954A 2.054B 1.948 -.046 1.994 2475 ---- 2.186B 2.079A 2.186B 2.075 -.046 2.121 26 2500 ---- 2.323B 2.209A 2.323B 2.206 -.046 2.252 18 2525 ---- 2.464B 2.344A 2.464B 2.341 -.047 2.388 6 2550 ---- 2.610B 2.483A 2.610B 2.481 -.048 2.529 2575 ---- 2.760B 2.626A 2.760B 2.625 -.048 2.673 2600 ---- 2.914B 2.774A 2.914B 2.773 -.049 15 2.822 2625 ---- 3.072B 2.926A 3.072B 2.925 -.050 2.975 2650 ---- 3.234B 3.082A 3.234B 3.081 -.050 3.131 2675 ---- 3.400B 3.241A 3.400B 3.241 -.051 3.292 2700 ---- 3.569B 3.405A 3.569B 3.403 -.052 3.455 2725 ---- 3.741B 3.571A 3.741B 3.570 -.053 3.623 2750 ---- 3.917B 3.741A 3.917B 3.740 -.053 3.793 2775 ---- 4.095B 3.913A 4.095B 3.912 -.055 3.967 2800 ---- 4.277B 4.090A 4.277B 4.088 -.056 4.144 1 2825 ---- 4.461B 4.269A 4.461B 4.267 -.057 4.324 2850 ---- 4.649B 4.449A 4.649B 4.449 -.058 4.507 2875 ---- 4.838B 4.635A 4.838B 4.634 -.058 4.692 2900 ---- 5.030B 4.822A 5.030B 4.821 -.059 4.880 2925 ---- 5.225B 5.011A 5.225B 5.011 -.059 5.070 2950 ---- 5.422B 5.201A 5.422B 5.203 -.060 5.263 2975 ---- 5.621B 5.396A 5.621B 5.397 -.061 5.458 3000 5.723 5.822B 5.591A 5.591A 5.594 -.061 1 5.655 2 12 3025 ---- 6.025B 5.791A 6.025B 5.793 -.061 5.854 3050 ---- 6.229B 5.991A 6.229B 5.994 -.060 6.054 3075 ---- 6.436B 6.193A 6.436B 6.196 -.061 6.257 3100 ---- 6.644B 6.396A 6.644B 6.401 -.061 6.462 3125 ---- 6.853B 6.602A 6.853B 6.607 -.061 6.668 3150 ---- 7.064B 6.809A 7.064B 6.815 -.061 6.876 3175 ---- 7.278B 7.017A 7.278B 7.024 -.061 7.085 3200 ---- 7.491B 7.227A 7.491B 7.235 -.061 7.296 3225 ---- 7.707B 7.439A 7.707B 7.447 -.061 7.508 3250 ---- 7.923B 7.652A 7.923B 7.661 -.061 7.722 3275 ---- 8.142B 7.866A 8.142B 7.875 -.061 7.936 15 3300 ---- 8.361B 8.081A 8.361B 8.091 -.061 8.152 3325 ---- 8.581B 8.298A 8.581B 8.309 -.060 8.369 3350 ---- 8.803B 8.516A 8.803B 8.527 -.061 8.588 3375 ---- 9.025B 8.735A 9.025B 8.746 -.061 8.807 3400 ---- 9.248B 8.955A 9.248B 8.966 -.061 9.027 3425 ---- 9.473B 9.176A 9.176A 9.187 -.062 9.249 3450 ---- 9.698B 9.398A 9.398A 9.410 -.061 9.471 3475 ---- 9.924B 9.621A 9.621A 9.633 -.061 9.694 3500 ---- 10.150B 9.845A 9.845A 9.857 -.061 9.918 3525 ---- 10.378B 10.069A 10.069A 10.082 -.061 10.143 3550 ---- 10.607B 10.295A 10.295A 10.308 -.060 10.368 3575 ---- 10.836B 10.522A 10.522A 10.534 -.061 10.595 3600 ---- 11.065B 10.749A 10.749A 10.762 -.060 10.822 3625 ---- 11.296B 10.977A 10.977A 10.990 -.060 11.050 3650 ---- 11.526B 11.205A 11.205A 11.219 -.059 11.278 3675 ---- 11.758B 11.435A 11.435A 11.448 -.060 11.508 3700 ---- 11.991B 11.665A 11.665A 11.679 -.058 11.737 3725 ---- 12.225B 11.896A 11.896A 11.910 -.058 11.968 3750 ---- 12.457B 12.127A 12.127A 12.141 -.058 12.199 3775 ---- 12.691B 12.360A 12.360A 12.374 -.057 12.431 3800 ---- 12.926B 12.592A 12.592A 12.606 -.057 12.663 3825 ---- 13.161B 12.825A 12.825A 12.840 -.056 12.896 3850 ---- 13.398B 13.058A 13.058A 13.074 -.056 13.130 3875 ---- 13.632B 13.292A 13.292A 13.308 -.056 13.364 3900 ---- 13.869B 13.527A 13.527A 13.543 -.055 13.598 3925 ---- 14.106B 13.762A 13.762A 13.779 -.054 13.833 3950 ---- 14.342B 13.998A 13.998A 14.015 -.054 14.069 3975 ---- 14.581B 14.233A 14.233A 14.251 -.054 14.305 4000 ---- 14.820B 14.470A 14.470A 14.488 -.053 14.541 4025 ---- 15.060B 14.707A 14.707A 14.725 -.054 14.779 4050 ---- 15.296B 14.945A 14.945A 14.963 -.053 15.016 4075 ---- 15.538B 15.183A 15.183A 15.201 -.053 15.254 4500 ---- 19.655B 19.279A 19.279A 19.302 -.052 19.354 1 5000 ---- ---- ---- ---- 24.217 -.051 24.268 6000 ---- ---- ---- ---- 34.197 -.051 34.248 7000 ---- ---- ---- ---- 44.197 -.051 44.248 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.197 -.051 49.248 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .002 +.001 .001 8000 ---- ---- ---- ---- 54.197 -.051 54.248 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 +.001 .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 +.001 .003 9000 ---- ---- ---- ---- 64.197 -.051 64.248 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .006 UNCH .006 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.914 -.054 73.968 1100 ---- ---- ---- ---- .031 UNCH .031 1125 ---- ---- ---- ---- .035 UNCH .035 1150 ---- ---- ---- ---- .039 UNCH .039 1175 ---- ---- ---- ---- .044 UNCH .044 1200 ---- ---- ---- ---- .049 UNCH .049 1225 ---- ---- ---- ---- .054 UNCH .054 1250 ---- ---- ---- ---- .060 UNCH .060 1275 ---- ---- ---- ---- .066 UNCH .066 1300 ---- ---- ---- ---- .072 -.001 .073 1325 ---- ---- ---- ---- .079 -.002 .081 1350 ---- ---- ---- ---- .087 -.002 .089 1375 ---- ---- ---- ---- .095 -.002 .097 1400 ---- ---- ---- ---- .104 -.002 .106 1425 ---- ---- ---- ---- .114 -.002 .116 1450 ---- ---- ---- ---- .124 -.003 .127 1475 ---- ---- ---- ---- .135 -.003 .138 1500 ---- ---- ---- ---- .146 -.004 .150 1525 ---- ---- ---- ---- .159 -.005 .164 1550 ---- ---- ---- ---- .173 -.005 .178 1575 ---- ---- ---- ---- .188 -.005 .193 1600 ---- ---- ---- ---- .204 -.006 .210 1625 ---- ---- ---- ---- .222 -.006 .228 1 1650 ---- ---- ---- ---- .241 -.007 .248 1675 ---- ---- ---- ---- .261 -.008 .269 1700 ---- ---- ---- ---- .283 -.009 .292 1725 ---- ---- ---- ---- .307 -.009 .316 1750 ---- ---- ---- ---- .333 -.010 .343 1775 ---- ---- ---- ---- .361 -.010 .371 1 1800 ---- ---- ---- ---- .391 -.011 .402 1825 ---- ---- ---- ---- .422 -.013 .435 1850 ---- ---- ---- ---- .457 -.013 .470 1875 ---- ---- ---- ---- .493 -.015 .508 1900 ---- ---- .547A .547A .532 -.016 .548 1925 ---- ---- .589A .589A .574 -.017 .591 1950 ---- ---- .633A .633A .618 -.019 .637 1975 ---- ---- .680A .680A .666 -.020 .686 1 2000 ---- ---- .730A .730A .716 -.021 .737 1 2025 ---- ---- .784A .784A .770 -.022 .792 2050 ---- ---- .841A .841A .827 -.023 .850 2075 ---- .913B .901A .913B .888 -.024 .912 2100 ---- .982B .965A .982B .952 -.025 .977 70 2125 ---- 1.053B 1.032A 1.053B 1.020 -.025 1.045 2150 ---- 1.129B 1.103A 1.129B 1.092 -.025 1.117 1 2175 ---- 1.208B 1.178A 1.208B 1.167 -.027 1.194 2200 ---- 1.292B 1.257A 1.292B 1.247 -.027 1.274 2225 ---- 1.381B 1.341A 1.381B 1.330 -.029 1.359 2250 ---- 1.473B 1.428A 1.473B 1.417 -.031 1.448 2275 ---- 1.570B 1.521A 1.570B 1.508 -.033 1.541 2300 ---- 1.672B 1.617A 1.672B 1.603 -.036 1.639 2325 ---- 1.770B 1.717A 1.770B 1.703 -.038 1.741 2350 ---- 1.880B 1.822A 1.880B 1.807 -.040 1.847 2375 ---- 1.995B 1.938A 1.995B 1.915 -.043 1.958 2400 ---- 2.114B 2.052A 2.114B 2.029 -.043 2.072 2425 ---- 2.238B 2.170A 2.238B 2.146 -.045 2.191 2450 ---- 2.365B 2.291A 2.365B 2.268 -.046 2.314 1 2475 ---- 2.497B 2.417A 2.497B 2.394 -.047 2.441 2500 ---- 2.632B 2.547A 2.632B 2.525 -.047 2.572 2525 ---- 2.772B 2.681A 2.772B 2.659 -.048 2.707 28 2550 ---- 2.915B 2.819A 2.915B 2.797 -.049 2.846 2575 ---- 3.062B 2.961A 3.062B 2.940 -.048 2.988 2600 ---- 3.212B 3.106A 3.212B 3.086 -.048 3.134 2625 ---- 3.366B 3.255A 3.366B 3.235 -.048 3.283 2650 ---- 3.523B 3.407A 3.523B 3.388 -.048 3.436 2675 ---- 3.683B 3.562A 3.683B 3.544 -.048 3.592 2700 ---- 3.847B 3.720A 3.847B 3.704 -.048 3.752 2725 ---- 4.013B 3.882A 4.013B 3.867 -.047 3.914 2750 ---- 4.182B 4.046A 4.182B 4.032 -.047 4.079 2775 ---- 4.355B 4.214A 4.355B 4.201 -.047 4.248 2800 ---- 4.529B 4.384A 4.529B 4.372 -.047 4.419 2825 ---- 4.706B 4.557A 4.706B 4.546 -.046 4.592 2850 ---- 4.886B 4.732A 4.886B 4.723 -.045 4.768 2875 ---- 5.068B 4.910A 5.068B 4.902 -.045 4.947 2900 ---- 5.253B 5.090A 5.253B 5.083 -.045 5.128 2925 ---- 5.440B 5.272A 5.440B 5.266 -.045 5.311 2950 ---- 5.628B 5.456A 5.628B 5.451 -.046 5.497 2975 ---- 5.819B 5.643A 5.817B 5.639 -.045 5.684 15 3000 ---- 6.012B 5.831A 6.012B 5.828 -.046 5.874 3025 ---- 6.207B 6.022A 6.207B 6.020 -.045 6.065 3050 ---- 6.404B 6.214A 6.404B 6.213 -.046 6.259 3075 ---- 6.602B 6.408A 6.602B 6.408 -.046 6.454 3100 ---- 6.803B 6.604A 6.803B 6.604 -.047 6.651 3125 ---- 7.004B 6.802A 7.004B 6.803 -.046 6.849 3150 ---- 7.208B 7.001A 7.208B 7.003 -.047 7.050 3175 ---- 7.412B 7.202A 7.412B 7.204 -.047 7.251 3200 ---- 7.619B 7.405A 7.619B 7.407 -.048 7.455 3225 ---- 7.827B 7.608A 7.827B 7.612 -.048 7.660 3250 ---- 8.036B 7.814A 8.036B 7.817 -.049 7.866 3275 ---- 8.246B 8.020A 8.246B 8.025 -.048 8.073 3300 ---- 8.458B 8.228A 8.458B 8.233 -.049 8.282 3325 ---- 8.670B 8.438A 8.670B 8.443 -.049 8.492 3350 ---- 8.884B 8.648A 8.884B 8.654 -.049 8.703 3375 ---- 9.100B 8.860A 9.100B 8.866 -.050 8.916 3400 ---- 9.316B 9.072A 9.316B 9.079 -.050 9.129 3425 ---- 9.533B 9.286A 9.533B 9.294 -.050 9.344 3450 ---- 9.751B 9.501A 9.751B 9.509 -.051 9.560 3475 ---- 9.970B 9.717A 9.970B 9.726 -.050 9.776 3500 ---- 10.190B 9.934A 10.190B 9.943 -.051 9.994 3525 ---- 10.411B 10.151A 10.411B 10.161 -.051 10.212 3550 ---- 10.633B 10.370A 10.633B 10.380 -.052 10.432 3575 ---- 10.856B 10.590A 10.856B 10.600 -.052 10.652 3600 ---- 11.079B 10.810A 10.810A 10.821 -.052 10.873 4000 ---- 14.744B 14.435A 14.435A 14.452 -.053 14.505 5000 ---- 24.351B 23.985A 23.985A 24.010 -.054 24.064 7000 ---- ---- ---- ---- 43.914 -.054 43.968 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .034 -.002 .036 1025 ---- ---- ---- ---- .039 -.001 .040 1050 ---- ---- ---- ---- .044 -.001 .045 1075 ---- ---- ---- ---- .049 -.001 .050 1100 ---- ---- ---- ---- .055 -.001 .056 1125 ---- ---- ---- ---- .061 -.002 .063 1150 ---- ---- ---- ---- .068 -.001 .069 1175 ---- ---- ---- ---- .075 -.002 .077 1200 ---- ---- ---- ---- .083 -.001 .084 1225 ---- ---- ---- ---- .091 -.002 .093 1250 ---- ---- ---- ---- .100 -.002 .102 1275 ---- ---- ---- ---- .109 -.002 .111 1300 ---- ---- ---- ---- .120 -.002 .122 1325 ---- ---- ---- ---- .130 -.002 .132 1350 ---- ---- ---- ---- .142 -.002 .144 1375 ---- ---- ---- ---- .154 -.002 .156 1400 ---- ---- ---- ---- .167 -.002 .169 1425 ---- ---- ---- ---- .181 -.002 .183 1450 ---- ---- ---- ---- .196 -.002 .198 1475 ---- ---- ---- ---- .211 -.002 .213 1500 ---- ---- ---- ---- .227 -.002 .229 1525 ---- ---- ---- ---- .244 -.003 .247 1550 ---- ---- ---- ---- .262 -.003 .265 1575 ---- ---- ---- ---- .281 -.003 .284 1600 ---- ---- ---- ---- .300 -.004 .304 1625 ---- ---- ---- ---- .320 -.005 .325 1650 ---- ---- ---- ---- .342 -.006 .348 1675 ---- ---- ---- ---- .364 -.008 .372 1700 ---- ---- ---- ---- .389 -.009 .398 1725 ---- ---- ---- ---- .416 -.010 .426 1750 ---- ---- ---- ---- .445 -.011 .456 1775 ---- ---- ---- ---- .477 -.012 .489 1800 ---- ---- ---- ---- .514 -.011 .525 12 1825 ---- ---- ---- ---- .554 -.010 .564 1850 ---- ---- ---- ---- .600 -.008 .608 1875 ---- ---- ---- ---- .652 -.004 .656 1900 ---- ---- ---- ---- .709 UNCH .709 1925 ---- ---- ---- ---- .771 +.005 .766 1950 ---- ---- ---- ---- .839 +.012 .827 1975 ---- ---- ---- ---- .910 +.018 .892 2000 ---- 1.033B ---- ---- .985 +.025 .960 1 2025 ---- ---- ---- ---- 1.062 +.031 1.031 2050 ---- ---- ---- ---- 1.142 +.036 1.106 2075 ---- ---- ---- ---- 1.224 +.041 1.183 2100 ---- ---- ---- ---- 1.308 +.044 1.264 2125 ---- ---- ---- ---- 1.394 +.046 1.348 2150 ---- ---- ---- ---- 1.482 +.048 1.434 2175 ---- ---- ---- ---- 1.573 +.049 1.524 2200 ---- ---- ---- ---- 1.666 +.049 1.617 2225 ---- ---- ---- ---- 1.761 +.048 1.713 2250 ---- ---- ---- ---- 1.859 +.048 1.811 2275 ---- ---- ---- ---- 1.958 +.045 1.913 2300 ---- ---- ---- ---- 2.060 +.042 2.018 2325 ---- ---- ---- ---- 2.165 +.039 2.126 2350 ---- ---- ---- ---- 2.272 +.035 2.237 2375 ---- ---- ---- ---- 2.381 +.030 2.351 2400 ---- ---- ---- ---- 2.493 +.025 2.468 2425 ---- ---- ---- ---- 2.608 +.020 2.588 2450 ---- ---- ---- ---- 2.725 +.014 2.711 2475 ---- ---- ---- ---- 2.845 +.008 2.837 2500 ---- ---- ---- ---- 2.969 +.003 2.966 2525 ---- ---- ---- ---- 3.095 -.003 3.098 2550 ---- ---- ---- ---- 3.224 -.008 3.232 2575 ---- ---- ---- ---- 3.356 -.014 3.370 2600 ---- ---- ---- ---- 3.491 -.019 3.510 2625 ---- ---- ---- ---- 3.630 -.023 3.653 2650 ---- ---- ---- ---- 3.772 -.027 3.799 2675 ---- ---- ---- ---- 3.918 -.030 3.948 2700 ---- ---- ---- ---- 4.068 -.031 4.099 2725 ---- ---- ---- ---- 4.222 -.031 4.253 2750 ---- ---- ---- ---- 4.380 -.030 4.410 2775 ---- ---- ---- ---- 4.542 -.028 4.570 2800 ---- ---- ---- ---- 4.707 -.025 4.732 2825 ---- ---- ---- ---- 4.875 -.022 4.897 2850 ---- ---- ---- ---- 5.046 -.018 5.064 2875 ---- ---- ---- ---- 5.220 -.015 5.235 2900 ---- ---- ---- ---- 5.396 -.012 5.408 2925 ---- ---- ---- ---- 5.575 -.008 5.583 2950 ---- ---- ---- ---- 5.756 -.005 5.761 2975 ---- ---- ---- ---- 5.940 -.001 5.941 3000 ---- ---- ---- ---- 6.125 +.001 6.124 3025 ---- ---- ---- ---- 6.313 +.004 6.309 3050 ---- ---- ---- ---- 6.503 +.006 6.497 3075 ---- ---- ---- ---- 6.694 +.008 6.686 3100 ---- ---- ---- ---- 6.887 +.009 6.878 3125 ---- ---- ---- ---- 7.082 +.011 7.071 3150 ---- ---- ---- ---- 7.278 +.012 7.266 3175 ---- ---- ---- ---- 7.476 +.012 7.464 3200 ---- ---- ---- ---- 7.675 +.012 7.663 3225 ---- ---- ---- ---- 7.875 +.012 7.863 3250 ---- ---- ---- ---- 8.077 +.012 8.065 3275 ---- ---- ---- ---- 8.280 +.011 8.269 3300 ---- ---- ---- ---- 8.484 +.009 8.475 3325 ---- ---- ---- ---- 8.690 +.009 8.681 3350 ---- ---- ---- ---- 8.897 +.008 8.889 3375 ---- ---- ---- ---- 9.105 +.006 9.099 3400 ---- ---- ---- ---- 9.314 +.005 9.309 3425 ---- ---- ---- ---- 9.524 +.003 9.521 3450 ---- ---- ---- ---- 9.735 +.001 9.734 3475 ---- ---- ---- ---- 9.948 UNCH 9.948 3500 ---- ---- ---- ---- 10.161 -.002 10.163 3525 ---- ---- ---- ---- 10.375 -.004 10.379 3550 ---- ---- ---- ---- 10.590 -.006 10.596 3575 ---- ---- ---- ---- 10.807 -.006 10.813 3600 ---- ---- ---- ---- 11.023 -.009 11.032 3625 ---- ---- ---- ---- 11.241 -.010 11.251 3650 ---- ---- ---- ---- 11.460 -.012 11.472 3675 ---- ---- ---- ---- 11.679 -.014 11.693 3700 ---- ---- ---- ---- 11.900 -.014 11.914 3725 ---- ---- ---- ---- 12.121 -.016 12.137 3750 ---- ---- ---- ---- 12.342 -.018 12.360 3775 ---- ---- ---- ---- 12.565 -.019 12.584 3800 ---- ---- ---- ---- 12.788 -.020 12.808 3825 ---- ---- ---- ---- 13.012 -.022 13.034 3850 ---- ---- ---- ---- 13.236 -.024 13.260 3875 ---- ---- ---- ---- 13.461 -.025 13.486 3900 ---- ---- ---- ---- 13.687 -.026 13.713 3925 ---- ---- ---- ---- 13.913 -.028 13.941 3950 ---- ---- ---- ---- 14.140 -.029 14.169 3975 ---- ---- ---- ---- 14.368 -.030 14.398 4000 ---- ---- ---- ---- 14.596 -.031 14.627 4025 ---- ---- ---- ---- 14.824 -.033 14.857 4050 ---- ---- ---- ---- 15.053 -.034 15.087 4075 ---- ---- ---- ---- 15.283 -.035 15.318 4100 ---- ---- ---- ---- 15.513 -.036 15.549 725 ---- ---- ---- ---- .007 UNCH .007 750 ---- ---- ---- ---- .008 UNCH .008 775 ---- ---- ---- ---- .009 -.001 .010 800 ---- ---- ---- ---- .011 -.001 .012 825 ---- ---- ---- ---- .013 -.001 .014 850 ---- ---- ---- ---- .015 -.001 .016 875 ---- ---- ---- ---- .018 UNCH .018 900 ---- ---- ---- ---- .020 -.001 .021 925 ---- ---- ---- ---- .023 -.001 .024 950 ---- ---- ---- ---- .027 -.001 .028 975 ---- ---- ---- ---- .030 -.001 .031 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .094 -.001 .095 1025 ---- ---- ---- ---- .103 -.001 .104 1050 ---- ---- ---- ---- .112 -.002 .114 1075 ---- ---- ---- ---- .123 -.001 .124 1100 ---- ---- ---- ---- .134 -.001 .135 1125 ---- ---- ---- ---- .145 -.002 .147 1150 ---- ---- ---- ---- .157 -.002 .159 1175 ---- ---- ---- ---- .170 -.002 .172 1200 ---- ---- ---- ---- .183 -.002 .185 1225 ---- ---- ---- ---- .197 -.003 .200 1250 ---- ---- ---- ---- .212 -.002 .214 1275 ---- ---- ---- ---- .227 -.003 .230 1300 ---- ---- ---- ---- .243 -.003 .246 1325 ---- ---- ---- ---- .260 -.003 .263 1350 ---- ---- ---- ---- .278 -.003 .281 1375 ---- ---- ---- ---- .296 -.003 .299 1400 ---- ---- ---- ---- .315 -.004 .319 1425 ---- ---- ---- ---- .335 -.004 .339 1450 ---- ---- ---- ---- .356 -.004 .360 1475 ---- ---- ---- ---- .377 -.004 .381 1500 ---- ---- ---- ---- .400 -.004 .404 1525 ---- ---- ---- ---- .423 -.004 .427 1550 ---- ---- ---- ---- .447 -.005 .452 1575 ---- ---- ---- ---- .473 -.005 .478 1600 ---- ---- ---- ---- .499 -.006 .505 1625 ---- ---- ---- ---- .527 -.006 .533 1650 ---- ---- ---- ---- .556 -.006 .562 1675 ---- ---- ---- ---- .587 -.006 .593 1700 ---- ---- ---- ---- .619 -.006 .625 1725 ---- ---- ---- ---- .653 -.006 .659 1750 ---- ---- ---- ---- .688 -.007 .695 1775 ---- ---- ---- ---- .726 -.007 .733 1800 ---- ---- ---- ---- .767 -.007 .774 1825 ---- ---- ---- ---- .810 -.008 .818 1850 ---- ---- ---- ---- .856 -.008 .864 1875 ---- ---- ---- ---- .906 -.008 .914 1900 ---- ---- ---- ---- .959 -.009 .968 1925 ---- ---- ---- ---- 1.016 -.009 1.025 1950 ---- ---- ---- ---- 1.077 -.010 1.087 1975 ---- ---- ---- ---- 1.142 -.010 1.152 2000 ---- ---- ---- ---- 1.211 -.010 1.221 2025 ---- ---- ---- ---- 1.284 -.010 1.294 2050 ---- ---- ---- ---- 1.360 -.011 1.371 2075 ---- ---- ---- ---- 1.439 -.012 1.451 2100 ---- ---- ---- ---- 1.522 -.012 1.534 2125 ---- ---- ---- ---- 1.608 -.013 1.621 2150 ---- ---- ---- ---- 1.698 -.013 1.711 2175 ---- ---- ---- ---- 1.791 -.013 1.804 2200 ---- ---- ---- ---- 1.887 -.014 1.901 2225 ---- ---- ---- ---- 1.986 -.015 2.001 2250 ---- ---- ---- ---- 2.089 -.015 2.104 2275 ---- ---- ---- ---- 2.195 -.015 2.210 2300 ---- ---- ---- ---- 2.305 -.015 2.320 2325 ---- ---- ---- ---- 2.417 -.016 2.433 2350 ---- ---- ---- ---- 2.533 -.016 2.549 2375 ---- ---- ---- ---- 2.651 -.017 2.668 2400 ---- ---- ---- ---- 2.773 -.017 2.790 2425 ---- ---- ---- ---- 2.897 -.018 2.915 2450 ---- ---- ---- ---- 3.025 -.018 3.043 2475 ---- ---- ---- ---- 3.155 -.018 3.173 2500 ---- ---- ---- ---- 3.288 -.019 3.307 2525 ---- ---- ---- ---- 3.423 -.020 3.443 2550 ---- ---- ---- ---- 3.561 -.020 3.581 2575 ---- ---- ---- ---- 3.702 -.020 3.722 2600 ---- ---- ---- ---- 3.845 -.020 3.865 2625 ---- ---- ---- ---- 3.990 -.020 4.010 2650 ---- ---- ---- ---- 4.137 -.021 4.158 2675 ---- ---- ---- ---- 4.286 -.021 4.307 2700 ---- ---- ---- ---- 4.437 -.022 4.459 2725 ---- ---- ---- ---- 4.590 -.023 4.613 2750 ---- ---- ---- ---- 4.745 -.023 4.768 2775 ---- ---- ---- ---- 4.903 -.022 4.925 2800 ---- ---- ---- ---- 5.062 -.023 5.085 2825 ---- ---- ---- ---- 5.222 -.024 5.246 2850 ---- ---- ---- ---- 5.385 -.024 5.409 2875 ---- ---- ---- ---- 5.550 -.024 5.574 2900 ---- ---- ---- ---- 5.717 -.024 5.741 2925 ---- ---- ---- ---- 5.886 -.024 5.910 2950 ---- ---- ---- ---- 6.056 -.025 6.081 2975 ---- ---- ---- ---- 6.229 -.025 6.254 3000 ---- ---- ---- ---- 6.403 -.026 6.429 3025 ---- ---- ---- ---- 6.579 -.026 6.605 3050 ---- ---- ---- ---- 6.758 -.026 6.784 3075 ---- ---- ---- ---- 6.937 -.027 6.964 3100 ---- ---- ---- ---- 7.119 -.027 7.146 3125 ---- ---- ---- ---- 7.302 -.027 7.329 3150 ---- ---- ---- ---- 7.487 -.027 7.514 3175 ---- ---- ---- ---- 7.673 -.028 7.701 3200 ---- ---- ---- ---- 7.861 -.028 7.889 3225 ---- ---- ---- ---- 8.051 -.028 8.079 3250 ---- ---- ---- ---- 8.242 -.028 8.270 3275 ---- ---- ---- ---- 8.434 -.028 8.462 3300 ---- ---- ---- ---- 8.628 -.028 8.656 3325 ---- ---- ---- ---- 8.823 -.028 8.851 3350 ---- ---- ---- ---- 9.019 -.029 9.048 3375 ---- ---- ---- ---- 9.216 -.030 9.246 3400 ---- ---- ---- ---- 9.415 -.030 9.445 3425 ---- ---- ---- ---- 9.615 -.030 9.645 3450 ---- ---- ---- ---- 9.816 -.030 9.846 3475 ---- ---- ---- ---- 10.019 -.030 10.049 3500 ---- ---- ---- ---- 10.222 -.030 10.252 3525 ---- ---- ---- ---- 10.426 -.031 10.457 3550 ---- ---- ---- ---- 10.632 -.030 10.662 3575 ---- ---- ---- ---- 10.838 -.031 10.869 3600 ---- ---- ---- ---- 11.045 -.031 11.076 3625 ---- ---- ---- ---- 11.254 -.031 11.285 3650 ---- ---- ---- ---- 11.463 -.031 11.494 3675 ---- ---- ---- ---- 11.673 -.031 11.704 3700 ---- ---- ---- ---- 11.884 -.031 11.915 3725 ---- ---- ---- ---- 12.096 -.031 12.127 3750 ---- ---- ---- ---- 12.308 -.032 12.340 3775 ---- ---- ---- ---- 12.522 -.032 12.554 3800 ---- ---- ---- ---- 12.736 -.032 12.768 3825 ---- ---- ---- ---- 12.951 -.032 12.983 3850 ---- ---- ---- ---- 13.166 -.033 13.199 3875 ---- ---- ---- ---- 13.383 -.033 13.416 3900 ---- ---- ---- ---- 13.600 -.033 13.633 3925 ---- ---- ---- ---- 13.818 -.033 13.851 3950 ---- ---- ---- ---- 14.036 -.034 14.070 3975 ---- ---- ---- ---- 14.256 -.033 14.289 4000 ---- ---- ---- ---- 14.476 -.033 14.509 4025 ---- ---- ---- ---- 14.696 -.034 14.730 4050 ---- ---- ---- ---- 14.917 -.034 14.951 4075 ---- ---- ---- ---- 15.139 -.034 15.173 4100 ---- ---- ---- ---- 15.361 -.034 15.395 5000 ---- ---- ---- ---- 23.670 -.038 23.708 6000 ---- ---- ---- ---- 33.323 -.043 33.366 725 ---- ---- ---- ---- .026 -.001 .027 750 ---- ---- ---- ---- .030 -.001 .031 775 ---- ---- ---- ---- .034 -.001 .035 800 ---- ---- ---- ---- .039 -.001 .040 825 ---- ---- ---- ---- .044 -.001 .045 850 ---- ---- ---- ---- .050 -.001 .051 875 ---- ---- ---- ---- .056 -.001 .057 900 ---- ---- ---- ---- .062 -.001 .063 925 ---- ---- ---- ---- .070 UNCH .070 950 ---- ---- ---- ---- .077 -.001 .078 975 ---- ---- ---- ---- .085 -.001 .086 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .208 -.002 .210 1025 ---- ---- ---- ---- .224 -.002 .226 1050 ---- ---- ---- ---- .241 -.002 .243 1075 ---- ---- ---- ---- .258 -.003 .261 1100 ---- ---- ---- ---- .277 -.002 .279 1125 ---- ---- ---- ---- .295 -.003 .298 1150 ---- ---- ---- ---- .315 -.003 .318 1175 ---- ---- ---- ---- .335 -.003 .338 1200 ---- ---- ---- ---- .356 -.003 .359 1225 ---- ---- ---- ---- .378 -.003 .381 1250 ---- ---- ---- ---- .401 -.003 .404 1275 ---- ---- ---- ---- .424 -.003 .427 1300 ---- ---- ---- ---- .448 -.003 .451 1325 ---- ---- ---- ---- .473 -.003 .476 1350 ---- ---- ---- ---- .498 -.004 .502 1375 ---- ---- ---- ---- .524 -.004 .528 1400 ---- ---- ---- ---- .551 -.004 .555 1425 ---- ---- ---- ---- .579 -.004 .583 1450 ---- ---- ---- ---- .607 -.005 .612 1475 ---- ---- ---- ---- .637 -.004 .641 1500 ---- ---- ---- ---- .667 -.005 .672 1525 ---- ---- ---- ---- .698 -.005 .703 1550 ---- ---- ---- ---- .730 -.005 .735 1575 ---- ---- ---- ---- .763 -.006 .769 1600 ---- ---- ---- ---- .797 -.006 .803 1625 ---- ---- ---- ---- .833 -.006 .839 1650 ---- ---- ---- ---- .869 -.006 .875 1675 ---- ---- ---- ---- .907 -.006 .913 1700 ---- ---- ---- ---- .946 -.007 .953 1725 ---- ---- ---- ---- .987 -.007 .994 1750 ---- ---- ---- ---- 1.030 -.007 1.037 1775 ---- ---- ---- ---- 1.075 -.008 1.083 1800 ---- ---- ---- ---- 1.123 -.007 1.130 1825 ---- ---- ---- ---- 1.173 -.008 1.181 1850 ---- ---- ---- ---- 1.226 -.008 1.234 1875 ---- ---- ---- ---- 1.282 -.008 1.290 1900 ---- ---- ---- ---- 1.342 -.009 1.351 1925 ---- ---- ---- ---- 1.406 -.009 1.415 1950 ---- ---- ---- ---- 1.474 -.010 1.484 1975 ---- ---- ---- ---- 1.547 -.009 1.556 2000 ---- ---- ---- ---- 1.623 -.011 1.634 2025 ---- ---- ---- ---- 1.704 -.011 1.715 2050 ---- ---- ---- ---- 1.789 -.010 1.799 2075 ---- ---- ---- ---- 1.876 -.011 1.887 2100 ---- ---- ---- ---- 1.968 -.011 1.979 2125 ---- ---- ---- ---- 2.062 -.012 2.074 2150 ---- ---- ---- ---- 2.159 -.012 2.171 2175 ---- ---- ---- ---- 2.260 -.012 2.272 2200 ---- ---- ---- ---- 2.364 -.013 2.377 2225 ---- ---- ---- ---- 2.471 -.013 2.484 2250 ---- ---- ---- ---- 2.581 -.013 2.594 2275 ---- ---- ---- ---- 2.694 -.014 2.708 2300 ---- ---- ---- ---- 2.810 -.014 2.824 2325 ---- ---- ---- ---- 2.929 -.014 2.943 2350 ---- ---- ---- ---- 3.051 -.015 3.066 2375 ---- ---- ---- ---- 3.176 -.015 3.191 2400 ---- ---- ---- ---- 3.303 -.015 3.318 2425 ---- ---- ---- ---- 3.433 -.016 3.449 2450 ---- ---- ---- ---- 3.566 -.016 3.582 2475 ---- ---- ---- ---- 3.701 -.016 3.717 2500 ---- ---- ---- ---- 3.839 -.016 3.855 2525 ---- ---- ---- ---- 3.979 -.016 3.995 2550 ---- ---- ---- ---- 4.121 -.017 4.138 2575 ---- ---- ---- ---- 4.265 -.018 4.283 2600 ---- ---- ---- ---- 4.412 -.017 4.429 2625 ---- ---- ---- ---- 4.560 -.018 4.578 2650 ---- ---- ---- ---- 4.711 -.018 4.729 2675 ---- ---- ---- ---- 4.863 -.018 4.881 2700 ---- ---- ---- ---- 5.017 -.018 5.035 2725 ---- ---- ---- ---- 5.172 -.019 5.191 2750 ---- ---- ---- ---- 5.329 -.020 5.349 2775 ---- ---- ---- ---- 5.488 -.020 5.508 2800 ---- ---- ---- ---- 5.649 -.019 5.668 2825 ---- ---- ---- ---- 5.811 -.020 5.831 2850 ---- ---- ---- ---- 5.974 -.020 5.994 2875 ---- ---- ---- ---- 6.140 -.020 6.160 2900 ---- ---- ---- ---- 6.307 -.020 6.327 2925 ---- ---- ---- ---- 6.475 -.021 6.496 2950 ---- ---- ---- ---- 6.646 -.021 6.667 2975 ---- ---- ---- ---- 6.818 -.021 6.839 3000 ---- ---- ---- ---- 6.992 -.021 7.013 3025 ---- ---- ---- ---- 7.167 -.022 7.189 3050 ---- ---- ---- ---- 7.344 -.022 7.366 3075 ---- ---- ---- ---- 7.523 -.022 7.545 3100 ---- ---- ---- ---- 7.703 -.023 7.726 3125 ---- ---- ---- ---- 7.885 -.023 7.908 3150 ---- ---- ---- ---- 8.069 -.022 8.091 3175 ---- ---- ---- ---- 8.253 -.023 8.276 3200 ---- ---- ---- ---- 8.440 -.023 8.463 3225 ---- ---- ---- ---- 8.627 -.023 8.650 3250 ---- ---- ---- ---- 8.816 -.024 8.840 3275 ---- ---- ---- ---- 9.007 -.023 9.030 3300 ---- ---- ---- ---- 9.198 -.024 9.222 3325 ---- ---- ---- ---- 9.391 -.024 9.415 3350 ---- ---- ---- ---- 9.585 -.024 9.609 3375 ---- ---- ---- ---- 9.780 -.024 9.804 3400 ---- ---- ---- ---- 9.976 -.025 10.001 3425 ---- ---- ---- ---- 10.174 -.024 10.198 3450 ---- ---- ---- ---- 10.372 -.025 10.397 3475 ---- ---- ---- ---- 10.572 -.024 10.596 3500 ---- ---- ---- ---- 10.772 -.025 10.797 3525 ---- ---- ---- ---- 10.974 -.025 10.999 3550 ---- ---- ---- ---- 11.177 -.025 11.202 3575 ---- ---- ---- ---- 11.380 -.025 11.405 3600 ---- ---- ---- ---- 11.584 -.026 11.610 3625 ---- ---- ---- ---- 11.790 -.025 11.815 3650 ---- ---- ---- ---- 11.996 -.025 12.021 3675 ---- ---- ---- ---- 12.202 -.026 12.228 3700 ---- ---- ---- ---- 12.410 -.026 12.436 3725 ---- ---- ---- ---- 12.619 -.026 12.645 3750 ---- ---- ---- ---- 12.828 -.026 12.854 3775 ---- ---- ---- ---- 13.038 -.026 13.064 3800 ---- ---- ---- ---- 13.249 -.026 13.275 3825 ---- ---- ---- ---- 13.460 -.027 13.487 3850 ---- ---- ---- ---- 13.673 -.026 13.699 3875 ---- ---- ---- ---- 13.886 -.026 13.912 3900 ---- ---- ---- ---- 14.099 -.027 14.126 3925 ---- ---- ---- ---- 14.314 -.026 14.340 3950 ---- ---- ---- ---- 14.529 -.026 14.555 3975 ---- ---- ---- ---- 14.744 -.027 14.771 4000 ---- ---- ---- ---- 14.960 -.027 14.987 4025 ---- ---- ---- ---- 15.177 -.027 15.204 4050 ---- ---- ---- ---- 15.395 -.027 15.422 4075 ---- ---- ---- ---- 15.613 -.027 15.640 4100 ---- ---- ---- ---- 15.831 -.028 15.859 4125 ---- ---- ---- ---- 16.051 -.027 16.078 925 ---- ---- ---- ---- .164 -.001 .165 950 ---- ---- ---- ---- .178 -.001 .179 975 ---- ---- ---- ---- .193 -.001 .194 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .301 -.002 .303 1025 ---- ---- ---- ---- .322 -.002 .324 1050 ---- ---- ---- ---- .343 -.002 .345 1075 ---- ---- ---- ---- .365 -.003 .368 1100 ---- ---- ---- ---- .388 -.003 .391 1125 ---- ---- ---- ---- .411 -.003 .414 1150 ---- ---- ---- ---- .436 -.003 .439 1175 ---- ---- ---- ---- .461 -.003 .464 1200 ---- ---- ---- ---- .486 -.003 .489 1225 ---- ---- ---- ---- .513 -.003 .516 1250 ---- ---- ---- ---- .540 -.003 .543 1275 ---- ---- ---- ---- .567 -.004 .571 1300 ---- ---- ---- ---- .596 -.004 .600 1325 ---- ---- ---- ---- .625 -.004 .629 1350 ---- ---- ---- ---- .655 -.004 .659 1375 ---- ---- ---- ---- .686 -.004 .690 1400 ---- ---- ---- ---- .717 -.004 .721 1425 ---- ---- ---- ---- .749 -.005 .754 1450 ---- ---- ---- ---- .782 -.005 .787 1475 ---- ---- ---- ---- .815 -.005 .820 1500 ---- ---- ---- ---- .850 -.005 .855 1525 ---- ---- ---- ---- .885 -.005 .890 1550 ---- ---- ---- ---- .921 -.005 .926 1575 ---- ---- ---- ---- .958 -.006 .964 1600 ---- ---- ---- ---- .996 -.006 1.002 1625 ---- ---- ---- ---- 1.035 -.006 1.041 1650 ---- ---- ---- ---- 1.076 -.006 1.082 1675 ---- ---- ---- ---- 1.118 -.006 1.124 1700 ---- ---- ---- ---- 1.161 -.007 1.168 1725 ---- ---- ---- ---- 1.206 -.007 1.213 1750 ---- ---- ---- ---- 1.252 -.008 1.260 1775 ---- ---- ---- ---- 1.301 -.008 1.309 1800 ---- ---- ---- ---- 1.353 -.007 1.360 1825 ---- ---- ---- ---- 1.407 -.008 1.415 1850 ---- ---- ---- ---- 1.464 -.008 1.472 1875 ---- ---- ---- ---- 1.525 -.008 1.533 1900 ---- ---- ---- ---- 1.589 -.009 1.598 1925 ---- ---- ---- ---- 1.657 -.009 1.666 1950 ---- ---- ---- ---- 1.730 -.010 1.740 1975 ---- ---- ---- ---- 1.808 -.009 1.817 2000 ---- ---- ---- ---- 1.889 -.010 1.899 2025 ---- ---- ---- ---- 1.975 -.010 1.985 2050 ---- ---- ---- ---- 2.064 -.011 2.075 2075 ---- ---- ---- ---- 2.157 -.011 2.168 2100 ---- ---- ---- ---- 2.253 -.011 2.264 2125 ---- ---- ---- ---- 2.352 -.012 2.364 2150 ---- ---- ---- ---- 2.455 -.011 2.466 2175 ---- ---- ---- ---- 2.560 -.012 2.572 2200 ---- ---- ---- ---- 2.668 -.012 2.680 2225 ---- ---- ---- ---- 2.779 -.013 2.792 2250 ---- ---- ---- ---- 2.894 -.012 2.906 2275 ---- ---- ---- ---- 3.011 -.013 3.024 2300 ---- ---- ---- ---- 3.131 -.013 3.144 2325 ---- ---- ---- ---- 3.254 -.013 3.267 2350 ---- ---- ---- ---- 3.379 -.014 3.393 2375 ---- ---- ---- ---- 3.508 -.014 3.522 2400 ---- ---- ---- ---- 3.639 -.014 3.653 2425 ---- ---- ---- ---- 3.772 -.015 3.787 2450 ---- ---- ---- ---- 3.908 -.015 3.923 2475 ---- ---- ---- ---- 4.046 -.015 4.061 2500 ---- ---- ---- ---- 4.187 -.015 4.202 2525 ---- ---- ---- ---- 4.329 -.016 4.345 2550 ---- ---- ---- ---- 4.474 -.016 4.490 2575 ---- ---- ---- ---- 4.621 -.016 4.637 2600 ---- ---- ---- ---- 4.770 -.016 4.786 2625 ---- ---- ---- ---- 4.920 -.017 4.937 2650 ---- ---- ---- ---- 5.073 -.016 5.089 2675 ---- ---- ---- ---- 5.227 -.017 5.244 2700 ---- ---- ---- ---- 5.382 -.017 5.399 2725 ---- ---- ---- ---- 5.539 -.017 5.556 2750 ---- ---- ---- ---- 5.698 -.017 5.715 2775 ---- ---- ---- ---- 5.858 -.017 5.875 2800 ---- ---- ---- ---- 6.019 -.018 6.037 2825 ---- ---- ---- ---- 6.182 -.018 6.200 2850 ---- ---- ---- ---- 6.346 -.019 6.365 2875 ---- ---- ---- ---- 6.512 -.019 6.531 2900 ---- ---- ---- ---- 6.680 -.018 6.698 2925 ---- ---- ---- ---- 6.849 -.019 6.868 2950 ---- ---- ---- ---- 7.020 -.019 7.039 2975 ---- ---- ---- ---- 7.192 -.019 7.211 3000 ---- ---- ---- ---- 7.366 -.019 7.385 3025 ---- ---- ---- ---- 7.541 -.020 7.561 3050 ---- ---- ---- ---- 7.719 -.019 7.738 3075 ---- ---- ---- ---- 7.897 -.020 7.917 3100 ---- ---- ---- ---- 8.077 -.020 8.097 3125 ---- ---- ---- ---- 8.259 -.020 8.279 3150 ---- ---- ---- ---- 8.442 -.020 8.462 3175 ---- ---- ---- ---- 8.626 -.021 8.647 3200 ---- ---- ---- ---- 8.812 -.021 8.833 3225 ---- ---- ---- ---- 8.999 -.021 9.020 3250 ---- ---- ---- ---- 9.188 -.020 9.208 3275 ---- ---- ---- ---- 9.377 -.021 9.398 3300 ---- ---- ---- ---- 9.568 -.021 9.589 3325 ---- ---- ---- ---- 9.760 -.021 9.781 3350 ---- ---- ---- ---- 9.953 -.022 9.975 3375 ---- ---- ---- ---- 10.148 -.021 10.169 3400 ---- ---- ---- ---- 10.343 -.022 10.365 3425 ---- ---- ---- ---- 10.540 -.021 10.561 3450 ---- ---- ---- ---- 10.737 -.022 10.759 3475 ---- ---- ---- ---- 10.936 -.021 10.957 3500 ---- ---- ---- ---- 11.135 -.022 11.157 3525 ---- ---- ---- ---- 11.336 -.022 11.358 3550 ---- ---- ---- ---- 11.537 -.022 11.559 3575 ---- ---- ---- ---- 11.739 -.022 11.761 3600 ---- ---- ---- ---- 11.942 -.023 11.965 3625 ---- ---- ---- ---- 12.146 -.023 12.169 3650 ---- ---- ---- ---- 12.351 -.022 12.373 3675 ---- ---- ---- ---- 12.557 -.022 12.579 3700 ---- ---- ---- ---- 12.763 -.023 12.786 3725 ---- ---- ---- ---- 12.970 -.023 12.993 3750 ---- ---- ---- ---- 13.178 -.023 13.201 3775 ---- ---- ---- ---- 13.387 -.022 13.409 3800 ---- ---- ---- ---- 13.596 -.023 13.619 3825 ---- ---- ---- ---- 13.806 -.023 13.829 3850 ---- ---- ---- ---- 14.017 -.023 14.040 3875 ---- ---- ---- ---- 14.228 -.023 14.251 3900 ---- ---- ---- ---- 14.440 -.024 14.464 3925 ---- ---- ---- ---- 14.653 -.023 14.676 3950 ---- ---- ---- ---- 14.866 -.024 14.890 3975 ---- ---- ---- ---- 15.080 -.024 15.104 4000 ---- ---- ---- ---- 15.295 -.024 15.319 4025 ---- ---- ---- ---- 15.510 -.024 15.534 4050 ---- ---- ---- ---- 15.726 -.024 15.750 4075 ---- ---- ---- ---- 15.942 -.024 15.966 4100 ---- ---- ---- ---- 16.159 -.024 16.183 4125 ---- ---- ---- ---- 16.377 -.024 16.401 925 ---- ---- ---- ---- .243 -.002 .245 950 ---- ---- ---- ---- .262 -.002 .264 975 ---- ---- ---- ---- .281 -.002 .283 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .490 -.003 .493 1050 ---- ---- ---- ---- .518 -.003 .521 1075 ---- ---- ---- ---- .547 -.002 .549 1100 ---- ---- ---- ---- .576 -.003 .579 1125 ---- ---- ---- ---- .606 -.003 .609 1150 ---- ---- ---- ---- .636 -.004 .640 1175 ---- ---- ---- ---- .668 -.003 .671 1200 ---- ---- ---- ---- .699 -.004 .703 1225 ---- ---- ---- ---- .732 -.003 .735 1250 ---- ---- ---- ---- .765 -.004 .769 1275 ---- ---- ---- ---- .799 -.004 .803 1300 ---- ---- ---- ---- .833 -.004 .837 1325 ---- ---- ---- ---- .868 -.004 .872 1350 ---- ---- ---- ---- .904 -.004 .908 1375 ---- ---- ---- ---- .940 -.004 .944 1400 ---- ---- ---- ---- .977 -.004 .981 1425 ---- ---- ---- ---- 1.014 -.005 1.019 1450 ---- ---- ---- ---- 1.052 -.005 1.057 1475 ---- ---- ---- ---- 1.090 -.005 1.095 1500 ---- ---- ---- ---- 1.129 -.006 1.135 1525 ---- ---- ---- ---- 1.169 -.006 1.175 1550 ---- ---- ---- ---- 1.210 -.005 1.215 1575 ---- ---- ---- ---- 1.250 -.006 1.256 1600 ---- ---- ---- ---- 1.292 -.006 1.298 1625 ---- ---- ---- ---- 1.334 -.006 1.340 1650 ---- ---- ---- ---- 1.378 -.006 1.384 1675 ---- ---- ---- ---- 1.422 -.006 1.428 1700 ---- ---- ---- ---- 1.467 -.006 1.473 1725 ---- ---- ---- ---- 1.513 -.007 1.520 1750 ---- ---- ---- ---- 1.561 -.006 1.567 1775 ---- ---- ---- ---- 1.609 -.007 1.616 1800 ---- ---- ---- ---- 1.659 -.008 1.667 1825 ---- ---- ---- ---- 1.711 -.007 1.718 1850 ---- ---- ---- ---- 1.765 -.007 1.772 1875 ---- ---- ---- ---- 1.820 -.008 1.828 1900 ---- ---- ---- ---- 1.879 -.008 1.887 1925 ---- ---- ---- ---- 1.940 -.009 1.949 1950 ---- ---- ---- ---- 2.005 -.009 2.014 1975 ---- ---- ---- ---- 2.073 -.009 2.082 2000 ---- ---- ---- ---- 2.146 -.009 2.155 2025 ---- ---- ---- ---- 2.223 -.009 2.232 2050 ---- ---- ---- ---- 2.305 -.009 2.314 2075 ---- ---- ---- ---- 2.391 -.010 2.401 2100 ---- ---- ---- ---- 2.482 -.010 2.492 2125 ---- ---- ---- ---- 2.577 -.010 2.587 2150 ---- ---- ---- ---- 2.676 -.010 2.686 2175 ---- ---- ---- ---- 2.778 -.011 2.789 2200 ---- ---- ---- ---- 2.884 -.010 2.894 2225 ---- ---- ---- ---- 2.992 -.011 3.003 2250 ---- ---- ---- ---- 3.103 -.012 3.115 2275 ---- ---- ---- ---- 3.218 -.011 3.229 2300 ---- ---- ---- ---- 3.335 -.011 3.346 2325 ---- ---- ---- ---- 3.455 -.012 3.467 2350 ---- ---- ---- ---- 3.578 -.012 3.590 2375 ---- ---- ---- ---- 3.703 -.013 3.716 2400 ---- ---- ---- ---- 3.831 -.013 3.844 2425 ---- ---- ---- ---- 3.962 -.013 3.975 2450 ---- ---- ---- ---- 4.096 -.013 4.109 2475 ---- ---- ---- ---- 4.231 -.014 4.245 2500 ---- ---- ---- ---- 4.370 -.013 4.383 2525 ---- ---- ---- ---- 4.510 -.014 4.524 2550 ---- ---- ---- ---- 4.653 -.014 4.667 2575 ---- ---- ---- ---- 4.798 -.014 4.812 2600 ---- ---- ---- ---- 4.945 -.014 4.959 2625 ---- ---- ---- ---- 5.094 -.014 5.108 2650 ---- ---- ---- ---- 5.245 -.014 5.259 2675 ---- ---- ---- ---- 5.398 -.014 5.412 2700 ---- ---- ---- ---- 5.552 -.015 5.567 2725 ---- ---- ---- ---- 5.708 -.015 5.723 2750 ---- ---- ---- ---- 5.865 -.015 5.880 2775 ---- ---- ---- ---- 6.024 -.015 6.039 2800 ---- ---- ---- ---- 6.184 -.016 6.200 2825 ---- ---- ---- ---- 6.345 -.016 6.361 2850 ---- ---- ---- ---- 6.508 -.016 6.524 2875 ---- ---- ---- ---- 6.672 -.016 6.688 2900 ---- ---- ---- ---- 6.837 -.016 6.853 2925 ---- ---- ---- ---- 7.003 -.016 7.019 2950 ---- ---- ---- ---- 7.171 -.016 7.187 2975 ---- ---- ---- ---- 7.340 -.016 7.356 3000 ---- ---- ---- ---- 7.510 -.017 7.527 3025 ---- ---- ---- ---- 7.682 -.017 7.699 3050 ---- ---- ---- ---- 7.855 -.017 7.872 3075 ---- ---- ---- ---- 8.030 -.017 8.047 3100 ---- ---- ---- ---- 8.206 -.017 8.223 3125 ---- ---- ---- ---- 8.384 -.017 8.401 3150 ---- ---- ---- ---- 8.563 -.017 8.580 3175 ---- ---- ---- ---- 8.743 -.018 8.761 3200 ---- ---- ---- ---- 8.925 -.018 8.943 3225 ---- ---- ---- ---- 9.108 -.018 9.126 3250 ---- ---- ---- ---- 9.293 -.018 9.311 3275 ---- ---- ---- ---- 9.479 -.018 9.497 3300 ---- ---- ---- ---- 9.666 -.018 9.684 3325 ---- ---- ---- ---- 9.854 -.018 9.872 3350 ---- ---- ---- ---- 10.044 -.018 10.062 3375 ---- ---- ---- ---- 10.234 -.019 10.253 3400 ---- ---- ---- ---- 10.426 -.018 10.444 3425 ---- ---- ---- ---- 10.619 -.018 10.637 3450 ---- ---- ---- ---- 10.813 -.018 10.831 3475 ---- ---- ---- ---- 11.008 -.018 11.026 3500 ---- ---- ---- ---- 11.204 -.019 11.223 3525 ---- ---- ---- ---- 11.401 -.019 11.420 3550 ---- ---- ---- ---- 11.599 -.019 11.618 3575 ---- ---- ---- ---- 11.798 -.018 11.816 3600 ---- ---- ---- ---- 11.997 -.019 12.016 3625 ---- ---- ---- ---- 12.198 -.019 12.217 3650 ---- ---- ---- ---- 12.399 -.019 12.418 3675 ---- ---- ---- ---- 12.602 -.019 12.621 3700 ---- ---- ---- ---- 12.805 -.019 12.824 3725 ---- ---- ---- ---- 13.009 -.019 13.028 3750 ---- ---- ---- ---- 13.213 -.019 13.232 3775 ---- ---- ---- ---- 13.418 -.020 13.438 3800 ---- ---- ---- ---- 13.624 -.020 13.644 3825 ---- ---- ---- ---- 13.831 -.020 13.851 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .603 -.003 .606 1050 ---- ---- ---- ---- .635 -.002 .637 1075 ---- ---- ---- ---- .667 -.003 .670 1100 ---- ---- ---- ---- .700 -.003 .703 1125 ---- ---- ---- ---- .734 -.003 .737 1150 ---- ---- ---- ---- .768 -.003 .771 1175 ---- ---- ---- ---- .803 -.003 .806 1200 ---- ---- ---- ---- .838 -.004 .842 1225 ---- ---- ---- ---- .874 -.004 .878 1250 ---- ---- ---- ---- .911 -.004 .915 1275 ---- ---- ---- ---- .948 -.004 .952 1300 ---- ---- ---- ---- .986 -.004 .990 1325 ---- ---- ---- ---- 1.024 -.004 1.028 1350 ---- ---- ---- ---- 1.063 -.004 1.067 1375 ---- ---- ---- ---- 1.102 -.005 1.107 1400 ---- ---- ---- ---- 1.142 -.005 1.147 1425 ---- ---- ---- ---- 1.182 -.005 1.187 1450 ---- ---- ---- ---- 1.223 -.005 1.228 1475 ---- ---- ---- ---- 1.265 -.005 1.270 1500 ---- ---- ---- ---- 1.307 -.005 1.312 1525 ---- ---- ---- ---- 1.349 -.006 1.355 1550 ---- ---- ---- ---- 1.392 -.006 1.398 1575 ---- ---- ---- ---- 1.436 -.006 1.442 1600 ---- ---- ---- ---- 1.480 -.006 1.486 1625 ---- ---- ---- ---- 1.525 -.006 1.531 1650 ---- ---- ---- ---- 1.571 -.006 1.577 1675 ---- ---- ---- ---- 1.617 -.007 1.624 1700 ---- ---- ---- ---- 1.665 -.006 1.671 1725 ---- ---- ---- ---- 1.713 -.007 1.720 1750 ---- ---- ---- ---- 1.763 -.007 1.770 1775 ---- ---- ---- ---- 1.814 -.007 1.821 1800 ---- ---- ---- ---- 1.866 -.007 1.873 1825 ---- ---- ---- ---- 1.920 -.007 1.927 1850 ---- ---- ---- ---- 1.976 -.007 1.983 1875 ---- ---- ---- ---- 2.034 -.007 2.041 1900 ---- ---- ---- ---- 2.094 -.008 2.102 1925 ---- ---- ---- ---- 2.158 -.008 2.166 1950 ---- ---- ---- ---- 2.225 -.008 2.233 1975 ---- ---- ---- ---- 2.296 -.008 2.304 2000 ---- ---- ---- ---- 2.371 -.009 2.380 2025 ---- ---- ---- ---- 2.450 -.009 2.459 2050 ---- ---- ---- ---- 2.535 -.009 2.544 2075 ---- ---- ---- ---- 2.624 -.010 2.634 2100 ---- ---- ---- ---- 2.718 -.010 2.728 2125 ---- ---- ---- ---- 2.816 -.010 2.826 2150 ---- ---- ---- ---- 2.918 -.010 2.928 2175 ---- ---- ---- ---- 3.023 -.011 3.034 2200 ---- ---- ---- ---- 3.132 -.010 3.142 2225 ---- ---- ---- ---- 3.243 -.011 3.254 2250 ---- ---- ---- ---- 3.357 -.011 3.368 2275 ---- ---- ---- ---- 3.474 -.011 3.485 2300 ---- ---- ---- ---- 3.594 -.012 3.606 2325 ---- ---- ---- ---- 3.717 -.011 3.728 2350 ---- ---- ---- ---- 3.842 -.012 3.854 2375 ---- ---- ---- ---- 3.971 -.011 3.982 2400 ---- ---- ---- ---- 4.101 -.012 4.113 2425 ---- ---- ---- ---- 4.235 -.012 4.247 2450 ---- ---- ---- ---- 4.370 -.013 4.383 2475 ---- ---- ---- ---- 4.509 -.012 4.521 2500 ---- ---- ---- ---- 4.649 -.013 4.662 2525 ---- ---- ---- ---- 4.792 -.013 4.805 2550 ---- ---- ---- ---- 4.937 -.013 4.950 2575 ---- ---- ---- ---- 5.084 -.013 5.097 2600 ---- ---- ---- ---- 5.233 -.013 5.246 2625 ---- ---- ---- ---- 5.383 -.014 5.397 2650 ---- ---- ---- ---- 5.536 -.014 5.550 2675 ---- ---- ---- ---- 5.690 -.014 5.704 2700 ---- ---- ---- ---- 5.846 -.014 5.860 2725 ---- ---- ---- ---- 6.004 -.014 6.018 2750 ---- ---- ---- ---- 6.163 -.014 6.177 2775 ---- ---- ---- ---- 6.323 -.014 6.337 2800 ---- ---- ---- ---- 6.484 -.015 6.499 2825 ---- ---- ---- ---- 6.647 -.014 6.661 2850 ---- ---- ---- ---- 6.810 -.015 6.825 2875 ---- ---- ---- ---- 6.975 -.015 6.990 2900 ---- ---- ---- ---- 7.141 -.015 7.156 2925 ---- ---- ---- ---- 7.308 -.015 7.323 2950 ---- ---- ---- ---- 7.476 -.016 7.492 2975 ---- ---- ---- ---- 7.646 -.016 7.662 3000 ---- ---- ---- ---- 7.817 -.016 7.833 3025 ---- ---- ---- ---- 7.989 -.016 8.005 3050 ---- ---- ---- ---- 8.163 -.016 8.179 3075 ---- ---- ---- ---- 8.338 -.016 8.354 3100 ---- ---- ---- ---- 8.515 -.016 8.531 3125 ---- ---- ---- ---- 8.693 -.016 8.709 3150 ---- ---- ---- ---- 8.872 -.017 8.889 3175 ---- ---- ---- ---- 9.053 -.017 9.070 3200 ---- ---- ---- ---- 9.235 -.017 9.252 3225 ---- ---- ---- ---- 9.419 -.016 9.435 3250 ---- ---- ---- ---- 9.603 -.017 9.620 3275 ---- ---- ---- ---- 9.789 -.017 9.806 3300 ---- ---- ---- ---- 9.976 -.017 9.993 3325 ---- ---- ---- ---- 10.165 -.017 10.182 3350 ---- ---- ---- ---- 10.354 -.017 10.371 3375 ---- ---- ---- ---- 10.545 -.017 10.562 3400 ---- ---- ---- ---- 10.737 -.017 10.754 3425 ---- ---- ---- ---- 10.929 -.018 10.947 3450 ---- ---- ---- ---- 11.123 -.018 11.141 3475 ---- ---- ---- ---- 11.318 -.018 11.336 3500 ---- ---- ---- ---- 11.514 -.018 11.532 3525 ---- ---- ---- ---- 11.711 -.017 11.728 3550 ---- ---- ---- ---- 11.909 -.017 11.926 3575 ---- ---- ---- ---- 12.107 -.018 12.125 3600 ---- ---- ---- ---- 12.307 -.017 12.324 3625 ---- ---- ---- ---- 12.507 -.018 12.525 3650 ---- ---- ---- ---- 12.708 -.018 12.726 3675 ---- ---- ---- ---- 12.910 -.018 12.928 3700 ---- ---- ---- ---- 13.113 -.018 13.131 3725 ---- ---- ---- ---- 13.316 -.018 13.334 3750 ---- ---- ---- ---- 13.521 -.018 13.539 3775 ---- ---- ---- ---- 13.725 -.019 13.744 3800 ---- ---- ---- ---- 13.931 -.018 13.949 3825 ---- ---- ---- ---- 14.137 -.019 14.156 3850 ---- ---- ---- ---- 14.344 -.019 14.363 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .762 -.003 .765 1050 ---- ---- ---- ---- .799 -.003 .802 1075 ---- ---- ---- ---- .836 -.003 .839 1100 ---- ---- ---- ---- .874 -.003 .877 1125 ---- ---- ---- ---- .912 -.004 .916 1150 ---- ---- ---- ---- .951 -.004 .955 1175 ---- ---- ---- ---- .991 -.003 .994 1200 ---- ---- ---- ---- 1.031 -.003 1.034 1225 ---- ---- ---- ---- 1.071 -.004 1.075 1250 ---- ---- ---- ---- 1.112 -.004 1.116 1275 ---- ---- ---- ---- 1.153 -.004 1.157 1300 ---- ---- ---- ---- 1.195 -.004 1.199 1325 ---- ---- ---- ---- 1.238 -.004 1.242 1350 ---- ---- ---- ---- 1.280 -.005 1.285 1375 ---- ---- ---- ---- 1.324 -.004 1.328 1400 ---- ---- ---- ---- 1.367 -.005 1.372 1425 ---- ---- ---- ---- 1.412 -.004 1.416 1450 ---- ---- ---- ---- 1.456 -.005 1.461 1475 ---- ---- ---- ---- 1.501 -.005 1.506 1500 ---- ---- ---- ---- 1.547 -.005 1.552 1525 ---- ---- ---- ---- 1.592 -.006 1.598 1550 ---- ---- ---- ---- 1.639 -.005 1.644 1575 ---- ---- ---- ---- 1.685 -.006 1.691 1600 ---- ---- ---- ---- 1.733 -.006 1.739 1625 ---- ---- ---- ---- 1.781 -.006 1.787 1650 ---- ---- ---- ---- 1.829 -.006 1.835 1675 ---- ---- ---- ---- 1.879 -.006 1.885 1700 ---- ---- ---- ---- 1.929 -.006 1.935 1725 ---- ---- ---- ---- 1.980 -.007 1.987 1750 ---- ---- ---- ---- 2.032 -.007 2.039 1775 ---- ---- ---- ---- 2.086 -.007 2.093 1800 ---- ---- ---- ---- 2.141 -.007 2.148 1825 ---- ---- ---- ---- 2.197 -.007 2.204 1850 ---- ---- ---- ---- 2.255 -.008 2.263 1875 ---- ---- ---- ---- 2.316 -.008 2.324 1900 ---- ---- ---- ---- 2.379 -.008 2.387 1925 ---- ---- ---- ---- 2.446 -.008 2.454 1950 ---- ---- ---- ---- 2.515 -.009 2.524 1975 ---- ---- ---- ---- 2.589 -.009 2.598 2000 ---- ---- ---- ---- 2.667 -.009 2.676 2025 ---- ---- ---- ---- 2.750 -.009 2.759 2050 ---- ---- ---- ---- 2.838 -.009 2.847 2075 ---- ---- ---- ---- 2.931 -.009 2.940 2100 ---- ---- ---- ---- 3.028 -.010 3.038 2125 ---- ---- ---- ---- 3.130 -.009 3.139 2150 ---- ---- ---- ---- 3.235 -.010 3.245 2175 ---- ---- ---- ---- 3.344 -.010 3.354 2200 ---- ---- ---- ---- 3.456 -.010 3.466 2225 ---- ---- ---- ---- 3.571 -.010 3.581 2250 ---- ---- ---- ---- 3.689 -.010 3.699 2275 ---- ---- ---- ---- 3.809 -.011 3.820 2300 ---- ---- ---- ---- 3.933 -.011 3.944 2325 ---- ---- ---- ---- 4.059 -.011 4.070 2350 ---- ---- ---- ---- 4.188 -.011 4.199 2375 ---- ---- ---- ---- 4.319 -.011 4.330 2400 ---- ---- ---- ---- 4.453 -.012 4.465 2425 ---- ---- ---- ---- 4.589 -.012 4.601 2450 ---- ---- ---- ---- 4.728 -.012 4.740 2475 ---- ---- ---- ---- 4.869 -.012 4.881 2500 ---- ---- ---- ---- 5.013 -.012 5.025 2525 ---- ---- ---- ---- 5.158 -.013 5.171 2550 ---- ---- ---- ---- 5.306 -.012 5.318 2575 ---- ---- ---- ---- 5.455 -.013 5.468 2600 ---- ---- ---- ---- 5.607 -.013 5.620 2625 ---- ---- ---- ---- 5.760 -.013 5.773 2650 ---- ---- ---- ---- 5.915 -.013 5.928 2675 ---- ---- ---- ---- 6.072 -.013 6.085 2700 ---- ---- ---- ---- 6.230 -.013 6.243 2725 ---- ---- ---- ---- 6.389 -.014 6.403 2750 ---- ---- ---- ---- 6.550 -.014 6.564 2775 ---- ---- ---- ---- 6.712 -.014 6.726 2800 ---- ---- ---- ---- 6.875 -.014 6.889 2825 ---- ---- ---- ---- 7.039 -.014 7.053 2850 ---- ---- ---- ---- 7.204 -.014 7.218 2875 ---- ---- ---- ---- 7.370 -.015 7.385 2900 ---- ---- ---- ---- 7.537 -.015 7.552 2925 ---- ---- ---- ---- 7.706 -.014 7.720 2950 ---- ---- ---- ---- 7.875 -.015 7.890 2975 ---- ---- ---- ---- 8.046 -.015 8.061 3000 ---- ---- ---- ---- 8.218 -.015 8.233 3025 ---- ---- ---- ---- 8.391 -.015 8.406 3050 ---- ---- ---- ---- 8.566 -.015 8.581 3075 ---- ---- ---- ---- 8.742 -.015 8.757 3100 ---- ---- ---- ---- 8.919 -.015 8.934 3125 ---- ---- ---- ---- 9.098 -.015 9.113 3150 ---- ---- ---- ---- 9.278 -.015 9.293 3175 ---- ---- ---- ---- 9.459 -.016 9.475 3200 ---- ---- ---- ---- 9.642 -.016 9.658 3225 ---- ---- ---- ---- 9.826 -.016 9.842 3250 ---- ---- ---- ---- 10.011 -.016 10.027 3275 ---- ---- ---- ---- 10.198 -.016 10.214 3300 ---- ---- ---- ---- 10.385 -.016 10.401 3325 ---- ---- ---- ---- 10.574 -.016 10.590 3350 ---- ---- ---- ---- 10.764 -.016 10.780 3375 ---- ---- ---- ---- 10.955 -.016 10.971 3400 ---- ---- ---- ---- 11.147 -.016 11.163 3425 ---- ---- ---- ---- 11.340 -.016 11.356 3450 ---- ---- ---- ---- 11.534 -.016 11.550 3475 ---- ---- ---- ---- 11.729 -.016 11.745 3500 ---- ---- ---- ---- 11.925 -.016 11.941 3525 ---- ---- ---- ---- 12.122 -.016 12.138 3550 ---- ---- ---- ---- 12.319 -.017 12.336 3575 ---- ---- ---- ---- 12.518 -.017 12.535 3600 ---- ---- ---- ---- 12.718 -.016 12.734 3625 ---- ---- ---- ---- 12.918 -.017 12.935 3650 ---- ---- ---- ---- 13.119 -.017 13.136 3675 ---- ---- ---- ---- 13.321 -.017 13.338 3700 ---- ---- ---- ---- 13.524 -.017 13.541 3725 ---- ---- ---- ---- 13.727 -.017 13.744 3750 ---- ---- ---- ---- 13.931 -.017 13.948 3775 ---- ---- ---- ---- 14.136 -.017 14.153 3800 ---- ---- ---- ---- 14.341 -.017 14.358 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.364 -.004 1.368 1325 ---- ---- ---- ---- 1.409 -.005 1.414 1350 ---- ---- ---- ---- 1.455 -.005 1.460 1375 ---- ---- ---- ---- 1.501 -.005 1.506 1400 ---- ---- ---- ---- 1.548 -.005 1.553 1425 ---- ---- ---- ---- 1.595 -.005 1.600 1450 ---- ---- ---- ---- 1.642 -.005 1.647 1475 ---- ---- ---- ---- 1.690 -.005 1.695 1500 ---- ---- ---- ---- 1.738 -.006 1.744 1525 ---- ---- ---- ---- 1.787 -.005 1.792 1550 ---- ---- ---- ---- 1.836 -.005 1.841 1575 ---- ---- ---- ---- 1.885 -.005 1.890 1600 ---- ---- ---- ---- 1.934 -.006 1.940 1625 ---- ---- ---- ---- 1.984 -.006 1.990 1650 ---- ---- ---- ---- 2.035 -.006 2.041 1675 ---- ---- ---- ---- 2.086 -.006 2.092 1700 ---- ---- ---- ---- 2.138 -.006 2.144 1725 ---- ---- ---- ---- 2.191 -.006 2.197 1750 ---- ---- ---- ---- 2.245 -.006 2.251 1775 ---- ---- ---- ---- 2.299 -.007 2.306 1800 ---- ---- ---- ---- 2.355 -.007 2.362 1825 ---- ---- ---- ---- 2.413 -.007 2.420 1850 ---- ---- ---- ---- 2.472 -.007 2.479 1875 ---- ---- ---- ---- 2.532 -.008 2.540 1900 ---- ---- ---- ---- 2.596 -.007 2.603 1925 ---- ---- ---- ---- 2.661 -.008 2.669 1950 ---- ---- ---- ---- 2.730 -.009 2.739 1975 ---- ---- ---- ---- 2.803 -.008 2.811 2000 ---- ---- ---- ---- 2.880 -.008 2.888 2025 ---- ---- ---- ---- 2.961 -.008 2.969 2050 ---- ---- ---- ---- 3.047 -.008 3.055 2075 ---- ---- ---- ---- 3.138 -.009 3.147 2100 ---- ---- ---- ---- 3.234 -.009 3.243 2125 ---- ---- ---- ---- 3.335 -.009 3.344 2150 ---- ---- ---- ---- 3.440 -.010 3.450 2175 ---- ---- ---- ---- 3.550 -.009 3.559 2200 ---- ---- ---- ---- 3.662 -.010 3.672 2225 ---- ---- ---- ---- 3.778 -.010 3.788 2250 ---- ---- ---- ---- 3.896 -.011 3.907 2275 ---- ---- ---- ---- 4.018 -.010 4.028 2300 ---- ---- ---- ---- 4.142 -.011 4.153 2325 ---- ---- ---- ---- 4.269 -.011 4.280 2350 ---- ---- ---- ---- 4.399 -.010 4.409 2375 ---- ---- ---- ---- 4.531 -.011 4.542 2400 ---- ---- ---- ---- 4.666 -.011 4.677 2425 ---- ---- ---- ---- 4.803 -.011 4.814 2450 ---- ---- ---- ---- 4.943 -.011 4.954 2475 ---- ---- ---- ---- 5.085 -.011 5.096 2500 ---- ---- ---- ---- 5.229 -.012 5.241 2525 ---- ---- ---- ---- 5.375 -.012 5.387 2550 ---- ---- ---- ---- 5.524 -.012 5.536 2575 ---- ---- ---- ---- 5.674 -.013 5.687 2600 ---- ---- ---- ---- 5.827 -.012 5.839 2625 ---- ---- ---- ---- 5.981 -.013 5.994 2650 ---- ---- ---- ---- 6.137 -.013 6.150 2675 ---- ---- ---- ---- 6.295 -.013 6.308 2700 ---- ---- ---- ---- 6.454 -.013 6.467 2725 ---- ---- ---- ---- 6.615 -.013 6.628 2750 ---- ---- ---- ---- 6.777 -.013 6.790 2775 ---- ---- ---- ---- 6.940 -.013 6.953 2800 ---- ---- ---- ---- 7.104 -.013 7.117 2825 ---- ---- ---- ---- 7.269 -.014 7.283 2850 ---- ---- ---- ---- 7.436 -.013 7.449 2875 ---- ---- ---- ---- 7.603 -.013 7.616 2900 ---- ---- ---- ---- 7.771 -.014 7.785 2925 ---- ---- ---- ---- 7.940 -.014 7.954 2950 ---- ---- ---- ---- 8.110 -.014 8.124 2975 ---- ---- ---- ---- 8.281 -.015 8.296 3000 ---- ---- ---- ---- 8.454 -.014 8.468 3025 ---- ---- ---- ---- 8.628 -.014 8.642 3050 ---- ---- ---- ---- 8.802 -.015 8.817 3075 ---- ---- ---- ---- 8.979 -.014 8.993 3100 ---- ---- ---- ---- 9.156 -.014 9.170 3125 ---- ---- ---- ---- 9.335 -.014 9.349 3150 ---- ---- ---- ---- 9.515 -.015 9.530 3175 ---- ---- ---- ---- 9.696 -.015 9.711 3200 ---- ---- ---- ---- 9.879 -.015 9.894 3225 ---- ---- ---- ---- 10.063 -.015 10.078 3250 ---- ---- ---- ---- 10.248 -.015 10.263 3275 ---- ---- ---- ---- 10.435 -.015 10.450 3300 ---- ---- ---- ---- 10.622 -.015 10.637 3325 ---- ---- ---- ---- 10.811 -.015 10.826 3350 ---- ---- ---- ---- 11.001 -.015 11.016 3375 ---- ---- ---- ---- 11.192 -.015 11.207 3400 ---- ---- ---- ---- 11.384 -.015 11.399 3425 ---- ---- ---- ---- 11.577 -.015 11.592 3450 ---- ---- ---- ---- 11.771 -.015 11.786 3475 ---- ---- ---- ---- 11.966 -.015 11.981 3500 ---- ---- ---- ---- 12.162 -.015 12.177 3525 ---- ---- ---- ---- 12.358 -.016 12.374 3550 ---- ---- ---- ---- 12.556 -.016 12.572 3575 ---- ---- ---- ---- 12.755 -.016 12.771 3600 ---- ---- ---- ---- 12.954 -.016 12.970 3625 ---- ---- ---- ---- 13.154 -.016 13.170 3650 ---- ---- ---- ---- 13.355 -.016 13.371 3675 ---- ---- ---- ---- 13.557 -.016 13.573 3700 ---- ---- ---- ---- 13.760 -.016 13.776 3725 ---- ---- ---- ---- 13.963 -.016 13.979 3750 ---- ---- ---- ---- 14.167 -.016 14.183 3775 ---- ---- ---- ---- 14.372 -.016 14.388 3800 ---- ---- ---- ---- 14.577 -.016 14.593 3825 ---- ---- ---- ---- 14.783 -.016 14.799 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1258 3007 49122 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- 9.546B 9.261A 9.539B 9.593 +.055 9.538 1575 ---- 9.296B 9.011A 9.289B 9.343 +.055 9.288 1600 ---- 9.046B 8.761A 9.039B 9.093 +.055 9.038 1625 ---- 8.793B 8.512A 8.512A 8.843 +.055 8.788 1650 ---- 8.546B 8.262A 8.262A 8.593 +.055 8.538 1675 ---- 8.296B 8.010A 8.010A 8.343 +.055 8.288 1700 ---- 8.046B 7.762A 7.762A 8.093 +.055 8.038 1725 ---- 7.796B 7.512A 7.512A 7.843 +.055 7.788 1750 ---- 7.546B 7.260A 7.260A 7.593 +.055 7.538 1775 ---- 7.296B 7.012A 7.012A 7.343 +.055 7.288 1800 ---- 7.046B 6.760A 6.760A 7.093 +.055 7.038 1825 ---- 6.793B 6.510A 6.510A 6.843 +.055 6.788 1850 ---- 6.543B 6.262A 6.262A 6.593 +.055 6.538 1875 ---- 6.293B 6.010A 6.010A 6.343 +.055 6.288 1900 ---- 6.043B 5.760A 5.760A 6.093 +.055 6.038 1925 ---- 5.793B 5.510A 5.510A 5.843 +.055 5.788 1950 ---- 5.543B 5.260A 5.543B 5.593 +.055 5.538 1955 ---- 5.493B 5.210A 5.493B 5.543 +.055 5.488 1960 ---- 5.447B 5.160A 5.440B 5.493 +.055 5.438 1965 ---- 5.393B 5.110A 5.393B 5.443 +.055 5.388 1970 ---- 5.347B 5.060A 5.340B 5.393 +.055 5.338 1975 ---- 5.297B 5.010A 5.290B 5.343 +.055 5.288 1980 ---- 5.247B 4.960A 5.240B 5.293 +.055 5.238 1985 ---- 5.197B 4.910A 5.190B 5.243 +.055 5.188 1990 ---- 5.147B 4.860A 5.140B 5.193 +.055 5.138 1995 ---- 5.097B 4.810A 5.090B 5.143 +.055 5.088 2000 ---- 5.047B 4.762A 5.040B 5.093 +.055 5.038 2005 ---- 4.997B 4.710A 4.990B 5.043 +.055 4.988 2010 ---- 4.947B 4.660A 4.940B 4.993 +.055 4.938 2015 ---- 4.897B 4.610A 4.890B 4.943 +.055 4.888 2020 ---- 4.847B 4.560A 4.840B 4.893 +.055 4.838 2025 ---- 4.797B 4.512A 4.790B 4.843 +.055 4.788 1 2030 ---- 4.747B 4.460A 4.740B 4.793 +.055 4.738 2035 ---- 4.697B 4.410A 4.690B 4.743 +.055 4.688 2040 ---- 4.647B 4.360A 4.640B 4.693 +.055 4.638 2045 ---- 4.597B 4.310A 4.590B 4.643 +.055 4.588 2050 ---- 4.547B 4.260A 4.540B 4.593 +.055 4.538 2055 ---- 4.497B 4.210A 4.490B 4.543 +.055 4.488 2060 ---- 4.447B 4.160A 4.440B 4.493 +.055 4.438 2065 ---- 4.398B 4.110A 4.390B 4.443 +.055 4.388 2070 ---- 4.348B 4.060A 4.340B 4.393 +.055 4.338 2075 ---- 4.298B 4.010A 4.290B 4.343 +.055 4.288 2080 ---- 4.248B 3.960A 4.240B 4.293 +.055 4.238 2085 ---- 4.196B 3.912A 4.190B 4.243 +.055 4.188 2090 ---- 4.146B 3.860A 4.140B 4.193 +.055 4.138 2095 ---- 4.096B 3.812A 4.090B 4.143 +.055 4.088 2100 ---- 4.046B 3.760A 4.040B 4.093 +.055 4.038 1 2105 ---- 3.996B 3.710A 3.990B 4.043 +.055 3.988 2110 ---- 3.946B 3.662A 3.940B 3.993 +.055 3.938 2115 ---- 3.896B 3.610A 3.890B 3.943 +.055 3.888 2120 ---- 3.846B 3.560A 3.840B 3.893 +.055 3.838 2125 ---- 3.798B 3.510A 3.790B 3.843 +.055 3.788 1 2130 ---- 3.746B 3.462A 3.740B 3.793 +.055 3.738 2135 ---- 3.696B 3.412A 3.690B 3.743 +.055 3.688 2140 ---- 3.646B 3.360A 3.640B 3.693 +.055 3.638 2145 ---- 3.598B 3.310A 3.590B 3.643 +.055 3.588 196 2150 ---- 3.546B 3.260A 3.540B 3.593 +.055 3.538 2155 ---- 3.496B 3.212A 3.490B 3.543 +.055 3.488 2160 ---- 3.446B 3.160A 3.440B 3.493 +.055 3.438 2165 ---- 3.396B 3.112A 3.390B 3.443 +.055 3.388 2170 ---- 3.346B 3.061A 3.340B 3.393 +.055 3.338 2175 ---- 3.296B 3.010A 3.290B 3.343 +.055 3.288 2180 ---- 3.246B 2.960A 3.240B 3.293 +.055 3.238 2185 ---- 3.196B 2.911A 3.190B 3.243 +.055 3.188 2190 ---- 3.146B 2.861A 3.140B 3.193 +.055 3.138 1 2195 ---- 3.096B 2.810A 3.090B 3.143 +.055 3.088 2200 ---- 3.046B 2.760A 3.040B 3.093 +.055 3.038 300 2205 ---- 2.996B 2.710A 2.990B 3.043 +.055 2.988 2210 ---- 2.946B 2.660A 2.940B 2.993 +.055 2.938 16 2215 ---- 2.896B 2.610A 2.890B 2.943 +.055 2.888 2220 ---- 2.846B 2.561A 2.840B 2.893 +.055 2.838 4 2225 ---- 2.797B 2.510A 2.791B 2.843 +.055 2.788 2 2230 ---- 2.747B 2.461A 2.741B 2.793 +.055 2.738 2235 ---- 2.697B 2.411A 2.691B 2.743 +.055 2.688 3 2240 ---- 2.647B 2.361A 2.641B 2.693 +.055 2.638 13 2245 ---- 2.597B 2.311A 2.591B 2.643 +.055 2.588 3 2250 ---- 2.547B 2.261A 2.541B 2.593 +.055 2.538 5 2255 ---- 2.498B 2.211A 2.498B 2.543 +.055 2.488 2260 ---- 2.448B 2.161A 2.448B 2.493 +.055 2.438 4 2265 ---- 2.398B 2.111A 2.398B 2.443 +.055 2.388 2270 ---- 2.348B 2.061A 2.348B 2.393 +.055 2.338 2275 ---- 2.297B 2.010A 2.291B 2.343 +.055 2.288 3 2280 ---- 2.248B 1.961A 2.248B 2.293 +.055 2.238 7 2285 ---- 2.198B 1.911A 2.198B 2.243 +.055 2.188 7 2290 ---- 2.148B 1.861A 2.148B 2.193 +.055 2.138 2295 ---- 2.098B 1.811A 2.091B 2.143 +.054 2.089 2300 ---- 2.048B 1.761A 2.042B 2.093 +.054 2.039 1 2305 ---- 1.994B 1.711A 1.711A 2.043 +.054 1.989 10 2310 ---- 1.947B 1.660A 1.941B 1.993 +.054 1.939 6 2315 ---- 1.897B 1.610A 1.891B 1.943 +.054 1.889 2320 ---- 1.848B 1.560A 1.842B 1.893 +.053 1.840 12 2325 ---- 1.797B 1.510A 1.791B 1.843 +.053 1.790 30 2330 ---- 1.744B 1.460A 1.460A 1.793 +.053 1.740 12 2335 ---- 1.697B 1.410A 1.410A 1.743 +.052 1.691 3 2340 ---- 1.644B 1.360A 1.644B 1.693 +.052 1.641 2 2345 ---- 1.594B 1.310A 1.310A 1.643 +.051 1.592 2350 ---- 1.544B 1.261A 1.261A 1.593 +.051 1.542 4 367 2355 ---- 1.494B 1.210A 1.210A 1.543 +.051 1.492 5 2360 ---- 1.444B 1.160A 1.160A 1.493 +.050 1.443 2 2365 ---- 1.394B 1.110A 1.110A 1.443 +.050 1.393 10 2370 ---- 1.344B 1.060A 1.060A 1.393 +.050 1.343 4 4 2375 ---- 1.297B 1.011A 1.011A 1.343 +.049 1.294 2380 ---- 1.247B .960A .960A 1.293 +.049 1.244 15 2385 ---- 1.197B .910A .910A 1.243 +.049 1.194 7 2390 ---- 1.147B .860A .860A 1.193 +.049 1.144 2 2395 ---- 1.097B .810A .810A 1.143 +.049 1.094 12 2400 ---- 1.048B .760A .760A 1.093 +.049 1.044 1 177 2405 ---- .998B .710A .710A 1.043 +.048 .995 1 2410 ---- .948B .660A .660A .993 +.048 .945 2415 ---- ---- .611A .611A .943 +.047 .896 75 2420 ---- ---- .561A .561A .893 +.046 .847 38 2425 ---- ---- .513A .513A .843 +.045 .798 48 2430 ---- ---- .463A .463A .793 +.043 .750 3 2435 ---- ---- .415A .415A .743 +.040 .703 8 2440 ---- ---- .363A .363A .693 +.037 .656 2445 ---- ---- .320A .320A .643 +.032 .611 2450 ---- .612B .225A .612B .593 +.027 .566 4 134 2455 ---- ---- .224A .224A .543 +.020 .523 1 2460 ---- ---- .189A .189A .493 +.012 .481 9 2465 ---- ---- .120A .120A .443 +.002 .441 4 2470 ---- .431B .091A .408B .393 -.009 9 .402 2 2475 .265 .406B .068A .272B .343 -.022 2 .365 109 2480 ---- .344B .052A .342B .293 -.037 19 .330 18 22 2485 ---- .300B .037A .037A .243 -.053 .296 12 2490 .075 .266B .027A .095A .193 -.072 3 .265 3 2495 .060 .060 .022A .140B .143 -.092 2 .235 5 2500 .130 .210B .017A .063 .093 -.115 71 .208 25 104 2505 .086 .189 .008 .029A .043 -.140 14 .183 2 2510 .118 .146 .005A .045B .000 -.160 40 .160 6 10 2515 .111 .111 .003 .003 .000 -.140 64 .140 4 15 2520 .100 .100 .003A .003A .000 -.122 2 .122 2525 .078 .079 .003A .007B .000 -.106 43 .106 229 214 2530 .045 .045 .003A .068B .000 -.092 2 .092 52 52 2535 ---- ---- .003A .003A .000 -.080 .080 2540 .035 .035 .003A .003A .000 -.069 2 .069 2545 ---- ---- .003A .003A .000 -.060 .060 6 6 2550 .042 .042 .003A .003A .000 -.052 10 .052 54 19 2555 .020 .020 .003A .024B .000 -.046 1 .046 2560 .020 .020 .003A .003A .000 -.040 9 .040 2565 .020 .020 .003A .003A .000 -.035 5 .035 5 5 2570 ---- ---- .003A .003A .000 -.031 .031 4 2 2575 .022 .022 .003A .003A .000 -.027 23 .027 63 29 2580 ---- ---- .003A .003A .000 -.024 .024 2585 ---- ---- .003A .003A .000 -.021 .021 2590 ---- ---- .003A .003A .000 -.019 .019 2595 ---- ---- .003A .003A .000 -.016 .016 2600 .004 .006 .003A .003A .000 -.015 3 .015 27 26 2605 ---- ---- .003A .003A .000 -.013 .013 2610 ---- ---- .003A .003A .000 -.012 .012 2625 ---- ---- .003A .003A .000 -.008 .008 15 14 2650 ---- ---- .003A .003A .000 -.005 .005 2 23 2675 ---- ---- ---- ---- .000 -.003 .003 3 2700 ---- ---- ---- ---- .000 -.002 .002 27 2725 ---- ---- ---- ---- .000 -.001 .001 1 2750 ---- ---- ---- ---- .000 -.001 .001 5 2775 ---- ---- ---- ---- .000 -.001 .001 2 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 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 324 523 2277 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .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 1 1980 ---- ---- ---- ---- .000 -.001 .001 14 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 1 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 15 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 3 2105 ---- ---- ---- ---- .000 -.001 .001 10 2110 ---- ---- ---- ---- .000 -.001 .001 10 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 1 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 11 2135 ---- ---- ---- ---- .000 -.001 .001 10 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 137 2150 ---- ---- ---- ---- .000 -.001 .001 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 3 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 4 2195 ---- ---- ---- ---- .000 -.001 .001 1 2200 ---- ---- ---- ---- .000 -.001 .001 126 2205 ---- ---- ---- ---- .000 -.001 .001 8 2210 ---- ---- ---- ---- .000 -.001 .001 5 2215 ---- ---- ---- ---- .000 -.001 .001 3 2220 ---- ---- ---- ---- .000 -.001 .001 1 2225 ---- ---- ---- ---- .000 -.001 .001 3 2230 ---- ---- ---- ---- .000 -.001 .001 21 2235 ---- ---- ---- ---- .000 -.001 .001 7 2240 ---- ---- ---- ---- .000 -.001 .001 6 2245 ---- ---- ---- ---- .000 -.001 .001 1 2250 ---- ---- ---- ---- .000 -.001 .001 11 2255 ---- ---- ---- ---- .000 -.001 .001 10 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 4 2275 ---- ---- ---- ---- .000 -.001 .001 23 2280 ---- ---- ---- ---- .000 -.001 .001 1 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.002 .002 6 2300 ---- ---- ---- ---- .000 -.002 .002 44 2305 ---- ---- ---- ---- .000 -.002 .002 2310 ---- ---- ---- ---- .000 -.002 .002 10 2315 ---- ---- ---- ---- .000 -.002 .002 11 2320 ---- ---- .002A .002A .000 -.003 .003 6 2325 .001 .001 .001 .001 .000 -.003 1 .003 122 2330 ---- ---- .002A .002A .000 -.003 .003 1 2335 ---- ---- .002A .002A .000 -.004 .004 2340 ---- ---- .002A .002A .000 -.004 .004 1 2345 ---- ---- .002A .002A .000 -.005 .005 4 2350 ---- ---- .002A .002A .000 -.005 .005 153 258 2355 ---- ---- .002A .002A .000 -.005 .005 6 2360 ---- ---- .002A .002A .000 -.006 .006 11 2365 ---- ---- .002A .002A .000 -.006 .006 5 10 2370 ---- ---- .002A .002A .000 -.006 .006 10 12 2375 ---- ---- .002A .002A .000 -.007 .007 1 3 2380 .002 .002 .002 .002 .000 -.007 1 .007 41 2385 ---- ---- .002A .002A .000 -.007 .007 2390 ---- ---- .002A .002A .000 -.007 .007 3 7 2395 ---- ---- .002A .002A .000 -.007 .007 2400 ---- ---- .002A .002A .000 -.007 .007 86 259 2405 ---- ---- .002A .002A .000 -.008 .008 19 2410 ---- ---- .002A .002A .000 -.008 .008 16 31 2415 ---- ---- .001A .001A .000 -.009 .009 1 28 2420 ---- ---- .001A .001A .000 -.010 .010 12 2425 .005 .005 .001A .001A .000 -.011 3 .011 15 3 2430 ---- ---- .001A .001A .000 -.013 6 .013 4 4 2435 ---- ---- .001A .001A .000 -.016 .016 11 11 2440 .012 .012 .001A .001A .000 -.019 1 .019 5 2445 ---- ---- .001A .001A .000 -.024 .024 4 4 2450 .008 .020 .001A .001A .000 -.029 151 .029 127 86 2455 .010 .039B .001A .001A .000 -.036 13 .036 13 13 2460 .012 .051B .001A .001A .000 -.044 11 .044 45 40 2465 ---- .065B .001A .001A .000 -.054 .054 4 2470 .047 .083 .001A .001A .000 -.065 40 .065 34 14 2475 .080 .105B .001A .001A .000 -.078 36 .078 40 109 2480 .050 .135B .001A .001A .000 -.093 43 .093 164 66 2485 .037 .150B .002A .002A .000 -.109 12 .109 2490 ---- .180B .003A .003A .000 -.128 .128 3 2 2495 .090 .222B .003A .221B .000 -.148 9 .148 1 1 2500 .097 .307B .003 .003 .000 -.171 25 .171 48 69 2505 .007 .308B .003A .003A .000 -.196 2 .196 2510 .133 .354B .011A .231B .007 -.216 40 .223 2 2 2515 ---- .404B .038A .038A .057 -.196 .253 2520 ---- .451B .112A .112A .107 -.178 .285 2 2 2525 ---- .471B .111A .111A .157 -.162 .319 1 1 2530 ---- .521B .247A .247A .207 -.148 .355 1 1 2535 ---- .577B .339A .339A .257 -.136 .393 2540 ---- .626B .383A .383A .307 -.125 .432 2545 ---- .676B .431A .431A .357 -.116 .473 2550 ---- .719B .401A .401A .407 -.108 .515 2555 ---- .792B .515A .515A .457 -.102 .559 2560 ---- .842B .563A .563A .507 -.096 .603 2565 ---- .892B .611A .611A .557 -.091 .648 2570 ---- .941B .661A .661A .607 -.087 .694 2575 ---- .995B .628A .628A .657 -.083 .740 1 1 2580 ---- 1.045B .762A .762A .707 -.080 .787 2585 ---- 1.095B .809A .809A .757 -.077 .834 2590 ---- 1.145B .861A .861A .807 -.075 .882 2595 ---- 1.195B .907A .907A .857 -.072 .929 2600 ---- 1.240B .931A .931A .907 -.071 .978 2605 ---- 1.291B 1.007A 1.007A .957 -.069 1.026 2610 ---- 1.341B 1.059A 1.059A 1.007 -.068 1.075 2625 ---- 1.490B 1.208A 1.208A 1.157 -.064 1.221 2650 ---- 1.740B 1.457A 1.457A 1.407 -.061 1.468 2675 ---- 1.990B 1.704A 1.704A 1.657 -.059 1.716 2700 ---- 2.240B 1.957A 1.957A 1.907 -.058 1.965 2725 ---- 2.491B 2.204A 2.204A 2.157 -.057 2.214 2750 ---- 2.741B 2.453A 2.453A 2.407 -.057 2.464 2775 ---- 2.990B 2.703A 2.703A 2.657 -.057 2.714 2800 ---- 3.240B 2.957A 2.957A 2.907 -.057 2.964 2825 ---- 3.490B 3.206A 3.206A 3.157 -.057 3.214 2850 ---- 3.740B 3.457A 3.457A 3.407 -.057 3.464 2875 ---- 3.990B 3.708A 3.708A 3.657 -.057 3.714 2900 ---- 4.240B 3.958A 3.958A 3.907 -.057 3.964 2925 ---- 4.490B 4.204A 4.204A 4.157 -.057 4.214 2950 ---- 4.740B 4.453A 4.453A 4.407 -.057 4.464 2975 ---- 4.990B 4.703A 4.703A 4.657 -.057 4.714 3000 ---- 5.240B 4.953A 4.953A 4.907 -.057 4.964 TOTAL EST.VOL VOLUME OPEN INT TOTAL 394 795 1788 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- 7.623B 7.266A 7.266A 7.593 +.056 7.537 1775 ---- 7.373B 7.015A 7.015A 7.343 +.056 7.287 1800 ---- 7.123B 6.765A 6.765A 7.093 +.056 7.037 1825 ---- 6.874B 6.515A 6.515A 6.843 +.056 6.787 1850 ---- 6.619B 6.265A 6.265A 6.593 +.056 6.537 1875 ---- 6.372B 6.014A 6.014A 6.343 +.056 6.287 1900 ---- 6.122B 5.764A 5.764A 6.093 +.056 6.037 1925 ---- 5.875B 5.514A 5.514A 5.843 +.056 5.787 1950 ---- 5.625B 5.264A 5.264A 5.593 +.056 5.537 1975 ---- 5.373B 5.014A 5.366B 5.343 +.056 5.287 2000 ---- 5.123B 4.763A 5.123B 5.093 +.056 5.037 2025 ---- 4.876B 4.513A 4.513A 4.843 +.055 4.788 2050 ---- 4.624B 4.263A 4.263A 4.593 +.055 4.538 2075 ---- 4.374B 4.013A 4.374B 4.344 +.055 4.289 2100 ---- 4.127B 3.762A 4.120B 4.094 +.055 4.039 2125 ---- 3.875B 3.512A 3.875B 3.845 +.054 3.791 2140 ---- 3.725B 3.363A 3.725B 3.695 +.054 3.641 2145 ---- 3.675B 3.313A 3.675B 3.645 +.053 3.592 2150 ---- 3.625B 3.263A 3.625B 3.595 +.053 3.542 2155 ---- 3.578B 3.213A 3.578B 3.546 +.054 3.492 2160 ---- 3.528B 3.163A 3.528B 3.496 +.053 3.443 2165 ---- 3.465B 3.131A 3.131A 3.446 +.053 3.393 2170 ---- 3.415B 3.082A 3.082A 3.396 +.053 3.343 2175 ---- 3.365B 3.032A 3.032A 3.346 +.052 3.294 2180 ---- 3.316B 2.982A 2.982A 3.297 +.053 3.244 2185 ---- 3.266B 2.933A 2.933A 3.247 +.052 3.195 2190 ---- 3.216B 2.883A 2.883A 3.197 +.052 3.145 2195 ---- 3.177B 2.816A 2.816A 3.147 +.051 3.096 1 2200 ---- 3.117B 2.784A 2.784A 3.098 +.052 3.046 2205 ---- 3.068B 2.735A 2.735A 3.048 +.051 2.997 2210 ---- 3.015B 2.685A 2.685A 2.998 +.051 2.947 2215 ---- 2.979B 2.618A 2.618A 2.949 +.051 2.898 3 2220 ---- 2.916B 2.587A 2.587A 2.899 +.050 2.849 2225 ---- 2.867B 2.538A 2.538A 2.850 +.050 2.800 2230 ---- 2.820B 2.488A 2.488A 2.800 +.050 2.750 2235 ---- 2.768B 2.439A 2.439A 2.750 +.049 2.701 2240 ---- 2.719B 2.390A 2.390A 2.701 +.049 2.652 2245 ---- 2.686B 2.324A 2.324A 2.652 +.049 2.603 3 2250 ---- 2.633B 2.275A 2.275A 2.602 +.048 2.554 2 2255 ---- 2.571B 2.244A 2.244A 2.553 +.048 2.505 2260 ---- 2.522B 2.195A 2.195A 2.503 +.046 2.457 2265 ---- 2.473B 2.147A 2.147A 2.454 +.046 2.408 2270 ---- 2.424B 2.099A 2.099A 2.405 +.046 2.359 2275 ---- 2.375B 1.981A 1.981A 2.356 +.045 2.311 2280 ---- 2.329B 2.003A 2.003A 2.307 +.044 2.263 2285 ---- 2.278B 1.955A 1.955A 2.258 +.043 2.215 2290 ---- 2.229B 1.907A 1.907A 2.209 +.042 2.167 2295 ---- 2.183B 1.860A 1.860A 2.161 +.042 2.119 2300 ---- 2.148B 1.743A 2.142B 2.112 +.041 2.071 3 2305 ---- 2.086B 1.767A 1.767A 2.064 +.040 2.024 2310 ---- 2.048B 1.702A 1.702A 2.015 +.038 1.977 3 2315 ---- 2.004B 1.655A 1.655A 1.967 +.037 1.930 4 2320 ---- 1.939B 1.628A 1.628A 1.919 +.036 1.883 2325 ---- 1.923B 1.514A 1.923B 1.872 +.035 1.837 3 2330 ---- 1.844B 1.537A 1.537A 1.824 +.033 1.791 2335 ---- 1.808B 1.474A 1.474A 1.776 +.030 1.746 3 2340 ---- 1.749B 1.442A 1.442A 1.729 +.029 1.700 2345 ---- 1.702B 1.392A 1.392A 1.682 +.027 1.655 2350 1.690 1.690 1.295A 1.295A 1.636 +.025 1 1.611 1 2 2355 ---- 1.611B 1.307A 1.307A 1.589 +.022 1.567 2360 ---- 1.562B 1.271A 1.271A 1.543 +.019 1.524 3 2365 ---- 1.516B 1.230A 1.230A 1.497 +.017 1.480 2370 ---- 1.471B 1.184A 1.184A 1.452 +.014 1.438 2375 ---- 1.465B 1.087A 1.465B 1.407 +.011 1.396 2 2380 ---- 1.381B 1.105A 1.105A 1.363 +.008 1.355 10 2385 ---- 1.344B 1.066A 1.066A 1.319 +.005 1.314 2390 ---- 1.300B 1.029A 1.029A 1.276 +.003 1.273 2395 ---- 1.257B .992A .992A 1.233 -.001 1.234 2400 ---- 1.250B .897A 1.250B 1.191 -.004 1.195 6 2405 ---- 1.171B .901A .901A 1.149 -.007 1.156 2410 ---- 1.130B .867A .867A 1.108 -.010 1.118 2415 ---- 1.089B .832A .832A 1.068 -.013 1.081 20 2420 ---- 1.048B .763A .763A 1.028 -.017 1.045 2425 1.052 1.052 .727A .727A .990 -.019 2 1.009 2 6 2430 ---- ---- .701A .701A .952 -.022 .974 3 2435 .930 .946B .670A .670A .914 -.026 1 .940 1 2440 ---- ---- .641A .641A .878 -.028 .906 2445 ---- ---- .609A .609A .842 -.031 .873 1 2450 .741 .871B .581A .726A .808 -.032 1 .840 8 2455 .781 .837B .554A .808B .774 -.035 3 .809 2460 ---- .804B .528A .802B .740 -.038 .778 7 2465 ---- .773B .504A .770B .708 -.040 .748 4 2470 ---- .743B .480A .742B .677 -.041 .718 2475 ---- .713B .455A .712B .646 -.044 .690 2480 ---- .685B .434A .684B .616 -.046 1 .662 2485 ---- .656B .411A .656B .588 -.046 .634 2490 ---- .629B .390A .629B .560 -.048 .608 2495 ---- .603B .370A .603B .533 -.050 .583 2500 .500 .578B .351A .351A .507 -.051 1 .558 5 2505 .499 .553B .334A .334A .481 -.053 8 .534 3 3 2510 .471 .530B .316A .423A .457 -.054 5 .511 2515 .457 .507B .299A .464B .434 -.054 9 .488 4 2520 ---- .485B .283A .483B .411 -.056 .467 2525 ---- .463B .268A .463B .389 -.057 .446 6 2530 ---- .442B .254A .441B .368 -.058 .426 2535 ---- .423B .240A .421B .348 -.059 .407 2540 ---- .403B .226A .402B .329 -.060 .389 2545 ---- .385B .214A .384B .311 -.060 .371 2550 .240 .367B .202A .320B .294 -.060 17 .354 4 29 2555 ---- .350B .191A .348B .278 -.060 .338 2560 .305 .334B .181A .239A .262 -.060 230 .322 2565 ---- .318B .172A .316B .247 -.060 .307 2570 ---- .303B .163A .300B .233 -.060 .293 2575 .180 .289B .154A .204A .220 -.059 152 .279 5 2580 ---- .275B .146A .272B .208 -.058 .266 2585 ---- .261B .139A .259B .196 -.058 .254 2590 ---- .248B .132A .248B .185 -.057 .242 2595 ---- .236B .125A .236B .175 -.056 .231 2600 .218 .225B .118A .150B .165 -.055 84 .220 8 9 2605 ---- .213B .112A .213B .156 -.054 .210 2610 ---- .203B .106A .203B .147 -.053 .200 2625 .116 .116 .091A .115 .124 -.050 2 .174 2650 ---- ---- .071A .071A .095 -.043 .138 3 3 2675 ---- ---- .057A .057A .073 -.037 .110 14 24 2700 .057 .061 .046A .054A .057 -.032 10 .089 5 5 2725 .047 .047 .039A .048B .045 -.028 11 .073 10 10 2750 ---- ---- .033A .033A .037 -.023 .060 2 1 2775 ---- ---- .028A .028A .030 -.019 .049 3 2800 .028 .028 .025A .027A .025 -.016 6 .041 3 9 2825 ---- ---- .022A .022A .021 -.014 .035 2850 ---- ---- .019A .019A .018 -.011 1 .029 1 1 2875 .012 .012 .012 .014B .015 -.010 1 .025 2900 .014 .014 .013 .013 .013 -.008 22 .021 2925 ---- ---- .014A .014A .011 -.007 .018 1 1 2950 ---- ---- .013A .013A .010 -.006 .016 48 48 2975 ---- ---- .012A .012A .009 -.005 .014 3000 ---- ---- .008A .008A .008 -.004 .012 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 568 106 265 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 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .002 -.002 .004 2100 .004 .004 .004 .004 .003 -.002 2 .005 30 49 2125 ---- ---- .005A .005A .003 -.003 .006 4 2140 ---- ---- ---- ---- .004 -.003 .007 2145 ---- ---- ---- ---- .004 -.003 .007 2150 .007 .007 .007 .007 .004 -.003 1 .007 1 2155 ---- ---- .007A .007A .004 -.004 .008 8 2160 ---- ---- ---- ---- .005 -.003 .008 1 2165 ---- ---- ---- ---- .005 -.003 .008 2170 ---- ---- .008A .008A .005 -.004 .009 2175 .008 .008 .008 .008 .005 -.004 2 .009 6 2180 ---- ---- .009A .009A .006 -.004 .010 12 2185 ---- ---- .009A .009A .006 -.004 .010 2190 ---- ---- .010A .010A .006 -.005 .011 20 20 2195 ---- ---- .010A .010A .006 -.005 .011 2200 ---- ---- .010A .010A .007 -.005 .012 5 2205 ---- ---- .010A .010A .007 -.005 .012 2210 ---- ---- .011A .011A .007 -.006 .013 10 2215 ---- ---- .011A .011A .008 -.005 .013 2220 ---- ---- .012A .012A .008 -.006 .014 2225 ---- ---- .012A .012A .008 -.007 .015 1 3 2230 ---- ---- .013A .013A .009 -.007 .016 5 2235 ---- ---- .013A .013A .009 -.007 .016 2240 ---- ---- .014A .014A .010 -.007 .017 8 2245 ---- ---- .014A .014A .010 -.008 .018 2250 ---- ---- .015A .015A .011 -.008 .019 127 2255 ---- ---- .015A .015A .012 -.008 .020 2260 ---- ---- .016A .016A .012 -.010 .022 2265 ---- ---- .017A .017A .013 -.010 .023 2270 ---- ---- .018A .018A .014 -.010 .024 2275 .019 .019 .015 .015 .015 -.011 2 .026 1 2 2280 .020 .020 .019A .024B .016 -.012 2 .028 2285 ---- ---- .020A .020A .017 -.012 .029 2290 ---- .032B .021A .032B .018 -.013 .031 2295 ---- .035B .023A .035B .019 -.015 .034 2 2300 .029 .038B .024A .024A .021 -.015 19 .036 1 38 2305 ---- .041B .025A .041B .022 -.017 .039 19 2310 ---- .045B .027A .045B .024 -.018 .042 2315 ---- .050B .029A .050B .026 -.019 .045 2320 ---- .053B .031A .053B .028 -.020 .048 10 2325 .039 .058B .033A .033A .030 -.022 4 .052 4 5 2330 ---- .063B .035A .063B .032 -.024 .056 8 2335 .050 .069B .037A .037A .035 -.025 4 .060 7 2340 ---- .074B .040A .074B .038 -.027 .065 7 2345 ---- .080B .040A .080B .041 -.029 .070 2350 .043 .087B .043 .043 .044 -.032 12 .076 4 22 2355 ---- .095B .050A .095B .048 -.034 .082 2360 ---- .102B .053A .102B .051 -.037 .088 2365 .093 .111B .057A .106B .056 -.039 1 .095 2370 .098 .120B .062A .062A .060 -.042 2 .102 2375 .062 .129B .062 .065B .065 -.045 9 .110 1 40 2380 ---- .140B .071A .071A .071 -.048 .119 6 6 2385 ---- .150B .077A .077A .077 -.051 .128 2390 ---- .161B .083A .083A .084 -.053 .137 1 1 2395 ---- .172B .090A .090A .091 -.057 6 .148 2 2400 .150 .185B .097A .097A .099 -.060 24 .159 30 37 2405 ---- .199B .105A .105A .107 -.063 .170 10 2410 ---- .214B .114A .114A .116 -.066 .182 2415 .214 .229B .123A .123A .126 -.069 8 .195 2 32 2420 ---- .246B .133A .133A .136 -.073 1 .209 3 2425 ---- .264B .143A .143A .147 -.076 .223 6 11 2430 .266 .282B .154A .162A .159 -.079 26 .238 11 16 2435 ---- .302B .167A .167A .172 -.081 .253 2440 .230 .322B .179A .179A .186 -.083 309 .269 3 2445 ---- .342B .193A .193A .200 -.086 .286 1 1 2450 .258 .365B .208A .208A .215 -.089 135 .304 120 110 2455 .286 .388B .223A .223A .231 -.091 25 .322 2460 .237 .412B .236 .255B .248 -.093 6 .341 2465 ---- .436B .257A .257A .266 -.095 8 .361 2470 .338 .463B .275A .275A .284 -.098 6 .382 2475 ---- .489B .294A .294A .303 -.100 .403 9 9 2480 ---- .517B .314A .314A .324 -.101 .425 2485 .451 .545B .335A .335A .345 -.103 1 .448 2490 ---- .575B .356A .356A .367 -.104 .471 2495 ---- .605B .379A .379A .390 -.106 .496 2500 .599 .635B .402A .430B .414 -.107 74 .521 2505 ---- .662B .427A .427A .438 -.109 .547 3 3 2510 ---- .694B .451A .451A .464 -.110 .574 3 3 2515 ---- .728B .477A .477A .490 -.111 2 .601 2520 ---- .763B .504A .504A .518 -.112 .630 2525 ---- .802B .531A .531A .546 -.113 .659 1 1 2530 ---- .838B .559A .559A .575 -.114 .689 2535 ---- .866B .588A .588A .605 -.115 .720 2540 ---- .890B .618A .618A .636 -.115 .751 2545 ---- .926B .648A .648A .668 -.115 .783 2550 .684 .989B .680A .731B .701 -.115 1 .816 2555 ---- 1.000B .712A .712A .734 -.116 .850 2560 ---- 1.030B .745A .745A .769 -.115 .884 2565 .812 1.051B .779A .790A .804 -.115 1 .919 2570 ---- 1.092B .813A .813A .840 -.115 .955 2575 ---- 1.191B .848A .848A .877 -.114 .991 2580 ---- 1.175B .895A .895A .914 -.114 1.028 2585 ---- 1.217B .933A .933A .953 -.113 1.066 2590 ---- 1.260B .971A .971A .992 -.112 1.104 2595 ---- 1.303B 1.010A 1.010A 1.031 -.112 1.143 2600 ---- 1.405B 1.039A 1.039A 1.071 -.111 1.182 2 2 2605 ---- 1.391B 1.102A 1.102A 1.112 -.110 1.222 2610 ---- 1.436B 1.145A 1.145A 1.153 -.109 1.262 2625 1.553 1.630B 1.243A 1.243A 1.280 -.105 1 1.385 1 2650 1.691 1.860B 1.460A 1.860B 1.500 -.099 1 1.599 2675 ---- 2.094B 1.685A 1.685A 1.729 -.093 1.822 1 2700 ---- 2.334B 1.920A 1.920A 1.963 -.087 2.050 1 2 2725 ---- 2.578B 2.154A 2.154A 2.201 -.083 2.284 1 2750 ---- 2.763B 2.394A 2.394A 2.442 -.078 2.520 2775 ---- 2.991B 2.637A 2.637A 2.685 -.075 2.760 2800 ---- 3.238B 2.896A 2.896A 2.930 -.072 3.002 2825 ---- 3.485B 3.157A 3.467B 3.176 -.069 3.245 2850 ---- 3.732B 3.404A 3.714B 3.422 -.067 3.489 2875 ---- 3.978B 3.651A 3.961B 3.670 -.065 3.735 2900 ---- 4.225B 3.898A 4.189B 3.917 -.064 3.981 2925 ---- 4.473B 4.146A 4.455B 4.166 -.062 4.228 2950 ---- 4.720B 4.394A 4.704B 4.414 -.062 4.476 2975 ---- 4.968B 4.642A 4.952B 4.663 -.060 4.723 3000 ---- 5.217B 4.890A 5.197B 4.912 -.060 4.972 TOTAL EST.VOL VOLUME OPEN INT TOTAL 695 258 674 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 6.854B 6.532A 6.532A 6.843 +.056 6.787 1850 ---- 6.604B 6.284A 6.284A 6.593 +.056 6.537 1875 ---- 6.355B 6.034A 6.034A 6.343 +.056 6.287 1900 ---- 6.105B 5.783A 5.783A 6.093 +.056 6.037 1925 ---- 5.855B 5.533A 5.533A 5.843 +.056 5.787 1950 ---- 5.606B 5.283A 5.283A 5.593 +.056 5.537 1975 ---- 5.356B 5.030A 5.030A 5.343 +.056 5.287 2000 ---- 5.107B 4.780A 4.780A 5.093 +.056 5.037 2025 ---- 4.860B 4.529A 4.529A 4.843 +.056 4.787 2050 ---- 4.574B 4.306A 4.306A 4.593 +.056 4.537 2075 ---- 4.325B 4.056A 4.056A 4.344 +.056 4.288 2100 ---- 4.076B 3.807A 3.807A 4.094 +.055 4.039 2125 ---- 3.827B 3.559A 3.559A 3.846 +.054 3.792 2150 ---- 3.579B 3.312A 3.312A 3.598 +.053 3.545 2175 ---- 3.333B 3.066A 3.066A 3.351 +.051 3.300 2200 ---- 3.096B 2.823A 2.823A 3.106 +.050 3.056 2215 ---- 2.950B 2.678A 2.678A 2.959 +.048 2.911 2220 ---- 2.901B 2.630A 2.630A 2.911 +.048 2.863 2225 ---- 2.853B 2.490A 2.490A 2.862 +.047 2.815 2230 ---- 2.804B 2.535A 2.535A 2.813 +.046 2.767 2235 ---- 2.756B 2.487A 2.487A 2.765 +.045 2.720 2240 ---- 2.732B 2.415A 2.415A 2.716 +.044 2.672 1 2245 ---- 2.683B 2.368A 2.368A 2.668 +.044 2.624 6 2250 ---- 2.636B 2.252A 2.636B 2.620 +.043 2.577 2255 ---- 2.564B 2.305A 2.305A 2.572 +.042 2.530 2260 ---- 2.539B 2.228A 2.228A 2.524 +.041 2.483 2 2265 ---- 2.492B 2.181A 2.181A 2.476 +.040 2.436 4 2270 ---- 2.421B 2.162A 2.162A 2.429 +.039 2.390 2275 ---- 2.432B 2.024A 2.432B 2.381 +.038 2.343 2280 ---- 2.327B 2.074A 2.074A 2.334 +.037 2.297 2285 ---- 2.280B 2.025A 2.025A 2.287 +.036 2.251 2290 ---- 2.233B 1.984A 1.984A 2.240 +.034 2.206 2295 ---- 2.186B 1.936A 1.936A 2.193 +.033 2.160 2300 ---- 2.196B 1.800A 2.196B 2.147 +.032 2.115 2 4 2305 ---- 2.094B 1.830A 1.830A 2.101 +.030 2.071 2310 ---- 2.048B 1.788A 1.788A 2.055 +.028 2.027 2315 ---- 1.998B 1.745A 1.745A 2.009 +.026 1.983 2320 ---- 1.957B 1.705A 1.705A 1.964 +.025 1.939 2325 ---- 1.969B 1.587A 1.969B 1.919 +.023 1.896 15 2330 ---- 1.868B 1.621A 1.621A 1.875 +.022 1.853 2335 ---- 1.818B 1.582A 1.582A 1.830 +.020 1.810 2340 ---- 1.791B 1.543A 1.543A 1.786 +.018 1.768 2345 ---- 1.759B 1.501A 1.501A 1.743 +.017 1.726 2350 ---- 1.753B 1.387A 1.753B 1.700 +.015 1.685 2 2355 ---- 1.672B 1.426A 1.426A 1.657 +.013 1.644 2360 ---- 1.629B 1.388A 1.388A 1.614 +.010 1.604 2365 ---- 1.586B 1.348A 1.348A 1.573 +.009 1.564 2370 ---- 1.544B 1.311A 1.311A 1.531 +.007 1.524 2375 1.538 1.544B 1.197A 1.197A 1.490 +.005 1 1.485 2 2380 ---- 1.449B 1.239A 1.239A 1.449 +.002 1.447 2385 ---- 1.412B 1.176A 1.176A 1.409 UNCH 1.409 2390 ---- ---- 1.141A 1.141A 1.370 -.001 1.371 2395 ---- ---- 1.107A 1.107A 1.331 -.003 1.334 2400 1.360 1.360 1.023A 1.023A 1.292 -.006 2 1.298 1 5 2405 ---- ---- .993A .993A 1.255 -.007 1.262 2410 ---- ---- .961A .961A 1.217 -.010 1.227 2415 ---- ---- .930A .930A 1.181 -.011 1.192 1 2420 ---- ---- .899A .899A 1.144 -.014 1.158 2425 1.174 1.178 .864A .864A 1.109 -.015 2 1.124 2430 ---- 1.096B .839A .839A 1.074 -.017 1.091 1 2435 ---- 1.080B .811A 1.076B 1.040 -.019 1.059 2440 ---- 1.062B .779A 1.059B 1.006 -.021 1.027 2445 ---- 1.029B .753A 1.027B .974 -.022 .996 2450 ---- .998B .725A .998B .941 -.024 .965 1 2455 ---- .965B .699A .963B .910 -.025 .935 2460 ---- .934B .675A .932B .879 -.027 .906 2465 ---- .904B .650A .903B .849 -.029 .878 2470 ---- .875B .627A .873B .820 -.030 .850 2475 ---- .847B .604A .847B .791 -.031 .822 2480 ---- .819B .580A .819B .763 -.033 .796 2485 ---- .792B .559A .791B .736 -.034 .770 2490 ---- .766B .538A .766B .709 -.035 .744 2495 ---- .741B .517A .740B .683 -.036 .719 2500 ---- .716B .497A .716B .658 -.037 .695 7 2505 ---- .692B .478A .692B .634 -.038 .672 2510 ---- .669B .460A .667B .610 -.039 .649 2515 ---- .646B .442A .643B .587 -.040 .627 2520 ---- .624B .424A .623B .565 -.040 .605 2525 ---- .602B .408A .601B .543 -.041 .584 2 2530 ---- .581B .391A .580B .522 -.042 .564 2535 ---- .561B .375A .560B .502 -.042 .544 2540 ---- .541B .360A .540B .482 -.043 .525 2545 ---- .522B .346A .521B .463 -.043 .506 2550 .498 .503B .332A .332A .445 -.043 6 .488 6 2555 ---- .485B .318A .484B .427 -.044 .471 2560 ---- .468B .306A .467B .410 -.044 .454 2565 ---- .451B .291A .450B .393 -.045 .438 2570 ---- .434B .279A .431B .377 -.045 .422 2575 ---- .418B .268A .415B .362 -.045 .407 2580 ---- .403B .257A .399B .347 -.045 .392 2585 ---- .388B .247A .384B .333 -.045 .378 2590 ---- .374B .237A .370B .319 -.045 .364 2595 ---- .360B .227A .356B .306 -.044 .350 2600 .331 .346B .218A .218A .293 -.045 8 .338 2 3 2605 ---- .333B .209A .330B .281 -.044 .325 2610 ---- .321B .201A .318B .269 -.044 .313 2625 .269 .285B .178A .178A .237 -.043 17 .280 2650 ---- .234B .146A .234B .192 -.040 .232 2 2675 ---- ---- .119A .119A .156 -.036 .192 2700 ---- ---- .099A .099A .127 -.033 .160 2725 ---- ---- .083A .083A .105 -.029 .134 2750 ---- ---- .071A .071A .087 -.025 .112 2775 ---- ---- .061A .061A .073 -.022 .095 2800 ---- ---- .054A .054A .062 -.019 .081 22 2825 ---- ---- .048A .048A .053 -.017 .070 2850 ---- ---- .043A .043A .046 -.015 .061 2875 ---- ---- .039A .039A .040 -.013 .053 2900 ---- ---- .035A .035A .036 -.011 .047 2925 ---- ---- .033A .033A .032 -.010 .042 2950 ---- ---- .030A .030A .029 -.009 .038 2975 ---- ---- .028A .028A .026 -.008 .034 3000 ---- ---- .026A .026A .024 -.007 .031 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 5 86 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 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .003 UNCH .003 2075 ---- ---- ---- ---- .004 UNCH .004 2100 ---- ---- ---- ---- .005 -.001 .006 2125 ---- ---- ---- ---- .007 -.002 .009 10 2150 ---- ---- ---- ---- .009 -.003 .012 30 2175 ---- ---- .016A .016A .012 -.005 .017 10 2200 ---- ---- .020A .020A .017 -.007 .024 1 2215 ---- ---- .023A .023A .020 -.009 .029 13 2220 ---- ---- .024A .024A .021 -.009 .030 10 2225 ---- ---- .025A .025A .023 -.009 .032 1 1 2230 ---- ---- .027A .027A .024 -.010 .034 2235 ---- ---- .028A .028A .025 -.012 .037 2240 ---- ---- .030A .030A .027 -.012 .039 2 2245 ---- ---- .031A .031A .029 -.012 .041 4 2250 ---- ---- .033A .033A .031 -.013 .044 7 2255 ---- .048B .035A .048B .032 -.015 .047 2260 ---- .051B .037A .051B .034 -.016 .050 2265 ---- .055B .039A .055B .037 -.016 .053 2270 ---- .060B .041A .059B .039 -.017 .056 2275 ---- .063B .044A .063B .041 -.019 .060 4 2280 ---- .069B .046A .068B .044 -.020 .064 2285 ---- .073B .049A .073B .047 -.021 .068 10 2290 ---- .078B .052A .078B .050 -.022 .072 2295 ---- .084B .055A .084B .053 -.024 .077 2300 ---- .089B .059A .089B .057 -.025 .082 1 1 2305 ---- .095B .062A .095B .061 -.026 .087 2310 ---- .103B .066A .103B .065 -.028 .093 2315 ---- .109B .070A .109B .069 -.030 .099 2320 ---- .117B .075A .116B .074 -.031 .105 2325 ---- .124B .080A .124B .079 -.033 .112 2 2330 ---- .132B .084A .132B .084 -.035 .119 2335 ---- .141B .090A .141B .090 -.036 .126 2340 ---- .150B .094A .150B .096 -.038 .134 2345 ---- .160B .101A .160B .102 -.040 .142 2350 .128 .171B .107A .107A .109 -.042 10 .151 14 2355 ---- .181B .114A .181B .116 -.044 .160 2360 ---- .194B .121A .194B .124 -.045 .169 2365 ---- .206B .129A .206B .132 -.047 .179 2370 ---- .217B .137A .217B .140 -.050 .190 2375 ---- .230B .146A .230B .149 -.052 .201 1 2380 ---- .245B .156A .245B .159 -.053 .212 2385 ---- .260B .166A .260B .168 -.056 .224 2390 ---- .275B .176A .275B .179 -.057 .236 4 2395 ---- .291B .186A .186A .190 -.059 .249 2400 .226 .305B .197A .197A .201 -.062 2 .263 5 5 2405 ---- .322B .209A .209A .213 -.064 .277 2410 ---- .339B .221A .221A .226 -.065 .291 2415 ---- .358B .234A .234A .239 -.067 .306 2420 ---- .377B .248A .248A .253 -.069 .322 2425 .290 .397B .262A .397B .267 -.071 8 .338 2 2430 ---- .417B .277A .277A .283 -.072 .355 2435 ---- .438B .292A .292A .298 -.075 .373 2440 ---- .459B .308A .308A .315 -.076 .391 2445 ---- .483B .325A .325A .332 -.078 .410 2450 .422 .506B .342A .361A .349 -.080 104 .429 1 1 2455 ---- .529B .360A .360A .368 -.081 .449 2460 ---- .554B .378A .378A .387 -.083 .470 2465 ---- .579B .398A .398A .407 -.084 .491 2470 ---- .606B .418A .418A .427 -.086 .513 2475 ---- .631B .439A .439A .448 -.088 .536 2480 ---- .660B .460A .460A .470 -.089 .559 2485 ---- .686B .482A .482A .493 -.090 .583 2490 ---- .716B .505A .505A .516 -.091 .607 2495 ---- .746B .528A .528A .540 -.093 .633 2500 ---- .776B .553A .553A .565 -.093 .658 2505 ---- .807B .578A .578A .591 -.094 .685 2510 ---- .838B .603A .603A .617 -.095 .712 2515 ---- .871B .630A .630A .644 -.096 .740 2520 ---- .899B .657A .657A .672 -.096 .768 2525 ---- .936B .684A .684A .700 -.097 .797 2530 ---- .966B .713A .713A .729 -.097 .826 2535 ---- 1.001B .742A .742A .758 -.099 .857 2540 ---- 1.035B .771A .771A .789 -.098 .887 2545 ---- 1.070B .802A .802A .820 -.099 .919 2550 ---- 1.111B .833A .833A .851 -.100 .951 2555 ---- 1.143B .864A .864A .883 -.100 .983 2560 ---- 1.162B .895A .895A .916 -.100 1.016 2565 ---- 1.200B .928A .928A .949 -.101 1.050 2570 ---- 1.237B .962A .962A .983 -.101 1.084 2575 ---- 1.298B .995A .995A 1.018 -.100 1.118 2580 ---- 1.297B 1.031A 1.031A 1.053 -.100 1.153 2585 ---- 1.336B 1.066A 1.066A 1.089 -.100 1.189 2590 ---- 1.366B 1.101A 1.101A 1.125 -.100 1.225 2595 ---- 1.389B 1.137A 1.137A 1.161 -.101 1.262 2600 ---- 1.500B 1.170A 1.170A 1.199 -.100 1.299 2605 ---- 1.472B 1.226A 1.226A 1.236 -.100 1.336 2610 ---- 1.514B 1.264A 1.264A 1.275 -.099 1.374 2625 ---- 1.709B 1.360A 1.360A 1.392 -.099 1.491 2650 ---- 1.929B 1.564A 1.564A 1.597 -.095 1.692 1 1 2675 ---- 2.153B 1.772A 1.772A 1.810 -.092 1.902 2700 ---- 2.384B 1.991A 1.991A 2.031 -.089 2.120 2725 ---- 2.617B 2.216A 2.216A 2.259 -.084 2.343 2750 ---- 2.856B 2.448A 2.448A 2.490 -.081 2.571 2775 ---- 3.096B 2.680A 2.680A 2.726 -.078 2.804 2800 ---- 3.338B 2.920A 2.920A 2.965 -.075 3.040 2825 ---- 3.581B 3.160A 3.160A 3.206 -.072 3.278 2850 ---- 3.748B 3.400A 3.400A 3.448 -.070 3.518 2875 ---- 3.972B 3.644A 3.644A 3.692 -.069 3.761 2900 ---- 4.218B 3.904A 3.904A 3.938 -.066 4.004 2925 ---- 4.464B 4.203A 4.458B 4.184 -.065 4.249 2950 ---- 4.710B 4.450A 4.663B 4.430 -.064 4.494 2975 ---- 4.957B 4.697A 4.950B 4.677 -.063 4.740 3000 ---- 5.203B 4.945A 5.154B 4.925 -.062 4.987 TOTAL EST.VOL VOLUME OPEN INT TOTAL 124 9 133 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- ---- ---- ---- 6.049 +.051 5.998 1950 ---- ---- ---- ---- 5.799 +.051 5.748 1975 ---- ---- ---- ---- 5.549 +.051 5.498 2000 ---- ---- ---- ---- 5.299 +.051 5.248 2025 ---- ---- ---- ---- 5.049 +.050 4.999 2050 ---- ---- ---- ---- 4.800 +.050 4.750 2075 ---- ---- ---- ---- 4.552 +.050 4.502 2100 ---- ---- ---- ---- 4.304 +.049 4.255 2125 ---- ---- ---- ---- 4.057 +.047 4.010 2150 ---- ---- ---- ---- 3.811 +.046 3.765 2175 ---- ---- ---- ---- 3.566 +.043 3.523 2200 ---- ---- 2.956A 2.956A 3.323 +.040 3.283 2225 ---- 3.120B 2.719A 3.120B 3.082 +.037 3.045 2250 ---- 2.890B 2.486A 2.890B 2.844 +.033 2.811 2275 ---- 2.656B 2.263A 2.656B 2.610 +.028 2.582 2300 ---- 2.429B 2.042A 2.429B 2.380 +.021 2.359 2320 ---- ---- 1.953A 1.953A 2.201 +.015 2.186 2325 ---- 2.209B 1.834A 2.209B 2.158 +.015 2.143 2330 ---- ---- 1.872A 1.872A 2.114 +.013 2.101 2335 ---- ---- 1.832A 1.832A 2.071 +.011 2.060 2340 ---- ---- 1.793A 1.793A 2.028 +.010 2.018 2345 ---- ---- 1.755A 1.755A 1.985 +.008 1.977 2350 ---- 1.996B 1.635A 1.996B 1.943 +.006 1.937 2355 ---- ---- 1.680A 1.680A 1.901 +.004 1.897 2360 ---- ---- 1.643A 1.643A 1.860 +.003 1.857 2365 ---- ---- 1.606A 1.606A 1.819 +.001 1.818 2370 ---- ---- 1.570A 1.570A 1.778 -.001 1.779 2375 ---- 1.792B 1.449A 1.792B 1.738 -.002 1.740 2380 ---- ---- 1.500A 1.500A 1.699 -.003 1.702 2385 ---- ---- 1.466A 1.466A 1.660 -.005 1.665 2390 ---- ---- 1.432A 1.432A 1.621 -.007 1.628 2395 ---- ---- 1.400A 1.400A 1.583 -.008 1.591 2400 ---- 1.597B 1.275A 1.597B 1.545 -.010 1.555 2405 ---- ---- 1.335A 1.335A 1.508 -.012 1.520 2410 ---- ---- 1.304A 1.304A 1.471 -.013 1.484 2415 ---- ---- 1.180A 1.180A 1.435 -.015 1.450 2420 ---- ---- 1.149A 1.149A 1.399 -.016 1.415 2425 ---- 1.417B 1.115A 1.417B 1.364 -.018 1.382 2430 ---- ---- 1.088A 1.088A 1.330 -.018 1.348 2435 ---- ---- 1.056A 1.056A 1.295 -.020 1.315 2440 ---- 1.288B 1.027A 1.027A 1.262 -.021 1.283 2445 ---- 1.272B .998A 1.268B 1.229 -.022 1.251 2450 ---- 1.248B .968A 1.248B 1.196 -.024 1.220 2455 ---- 1.221B .941A 1.220B 1.164 -.025 1.189 2460 ---- 1.189B .915A 1.187B 1.133 -.026 1.159 2465 ---- 1.159B .888A 1.157B 1.102 -.027 1.129 2470 ---- 1.128B .863A 1.126B 1.072 -.028 1.100 2475 ---- 1.098B .838A 1.097B 1.042 -.029 1.071 2480 ---- 1.069B .815A 1.067B 1.013 -.031 1.044 2485 ---- 1.040B .791A 1.038B .984 -.032 1.016 2490 ---- 1.012B .766A 1.011B .956 -.033 .989 2495 ---- .984B .743A .984B .928 -.035 .963 2500 ---- .958B .721A .957B .902 -.036 .938 1 1 2505 ---- .932B .699A .932B .875 -.037 .912 2510 ---- .907B .678A .906B .849 -.039 .888 2515 ---- .882B .657A .881B .824 -.040 .864 2520 ---- .858B .637A .857B .799 -.041 .840 2525 ---- .834B .617A .832B .775 -.041 .816 2530 ---- .811B .597A .810B .752 -.041 .793 2535 ---- .788B .578A .787B .729 -.042 .771 2540 ---- .766B .560A .764B .707 -.042 .749 2545 ---- .745B .544A .744B .685 -.042 .727 2550 ---- .724B .526A .723B .664 -.042 .706 2555 ---- .703B .510A .701B .644 -.041 .685 2560 ---- .683B .494A .682B .624 -.041 .665 2565 ---- .663B .478A .661B .604 -.042 .646 2570 ---- .644B .463A .642B .585 -.042 .627 2575 ---- .626B .448A .625B .567 -.041 .608 2580 ---- .607B .433A .606B .549 -.041 .590 2585 ---- .590B .419A .588B .532 -.041 .573 2590 ---- .572B .405A .571B .515 -.041 .556 2595 ---- .556B .393A .554B .498 -.042 .540 2600 ---- .539B .380A .537B .483 -.041 3 .524 3 3 2605 ---- .523B .366A .522B .467 -.042 .509 2610 ---- .508B .354A .506B .452 -.042 .494 2615 ---- .493B .343A .491B .438 -.042 .480 2620 ---- .478B .332A .476B .424 -.042 .466 2625 ---- .464B .321A .462B .410 -.042 .452 2630 ---- .450B .311A .448B .397 -.042 .439 2650 ---- .398B .273A .396B .348 -.041 .389 1 2675 ---- .341B .232A .339B .295 -.039 .334 14 14 2700 ---- .292B .198A .290B .251 -.036 .287 2 2 2725 ---- .250B .170A .248B .214 -.032 .246 2750 ---- .214B .147A .147A .182 -.030 .212 2775 ---- .184B .128A .128A .156 -.027 .183 2800 ---- ---- .112A .112A .135 -.023 .158 3 2 2825 ---- ---- .099A .099A .117 -.021 .138 2850 ---- ---- .088A .088A .102 -.018 .120 2875 ---- ---- .079A .079A .090 -.016 .106 2900 ---- ---- .070A .070A .080 -.014 .094 2925 ---- ---- .064A .064A .071 -.013 .084 2 2 2950 ---- ---- .058A .058A .064 -.011 .075 2975 ---- ---- .054A .054A .058 -.010 .068 3000 ---- ---- .050A .050A .053 -.008 .061 3025 ---- ---- .046A .046A .048 -.008 .056 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 25 25 SO4 APR23 Silver Weekly Friday Option - Week 4 PUT 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .002 UNCH .002 1975 ---- ---- ---- ---- .003 UNCH .003 2000 ---- ---- ---- ---- .004 UNCH .004 2025 ---- ---- ---- ---- .005 -.001 .006 2050 ---- ---- ---- ---- .006 -.002 .008 2075 ---- ---- ---- ---- .008 -.002 .010 2100 ---- ---- ---- ---- .011 -.003 .014 2125 ---- ---- .017A .017A .014 -.004 .018 2150 ---- ---- .021A .021A .018 -.006 .024 2175 ---- ---- .026A .026A .023 -.009 .032 2200 ---- ---- .032A .032A .030 -.011 .041 2225 ---- ---- .041A .041A .039 -.015 .054 2250 ---- .071B .052A .071B .051 -.018 .069 2275 ---- .095B .068A .095B .066 -.024 .090 2 2 2300 ---- .126B .088A .126B .086 -.030 .116 2320 ---- .156B .109A .156B .107 -.036 .143 2325 .110 .165B .110 .111B .113 -.037 2 .150 2330 ---- .174B .120A .173B .119 -.039 .158 2335 ---- .183B .127A .183B .126 -.040 .166 12 2340 ---- .193B .133A .193B .133 -.042 .175 2345 ---- .204B .141A .204B .140 -.044 .184 2350 ---- .214B .148A .214B .148 -.045 .193 2355 ---- .225B .156A .225B .156 -.047 .203 1 2360 ---- .237B .164A .237B .165 -.048 .213 2365 ---- .249B .173A .249B .174 -.050 .224 2370 ---- .262B .183A .262B .183 -.052 .235 2375 ---- .275B .192A .275B .193 -.053 .246 2380 ---- .289B .202A .289B .203 -.055 .258 2385 ---- .303B .213A .303B .214 -.056 .270 2390 ---- .318B .224A .224A .225 -.058 .283 4 1 2395 ---- .334B .235A .235A .237 -.060 .297 2400 .253 .350B .242 .242 .249 -.061 28 .310 2405 ---- .364B .259A .259A .262 -.063 .325 2410 ---- .382B .272A .272A .275 -.064 8 .339 2 10 2415 ---- .399B .285A .285A .289 -.065 .354 2420 ---- .418B .299A .299A .303 -.067 .370 2425 ---- .436B .313A .313A .318 -.068 .386 2430 ---- .456B .328A .328A .333 -.070 .403 2435 ---- .476B .343A .343A .349 -.071 .420 2440 ---- .496B .359A .359A .365 -.072 .437 2445 ---- .518B .376A .376A .382 -.073 .455 11 11 2450 ---- .540B .393A .393A .399 -.075 .474 2455 ---- .561B .410A .410A .417 -.076 .493 2460 ---- .584B .428A .428A .436 -.076 .512 2465 ---- .609B .447A .447A .455 -.078 .533 2470 ---- .632B .466A .466A .474 -.079 .553 2475 ---- .658B .486A .486A .494 -.081 .575 2480 ---- .682B .506A .506A .515 -.082 .597 2485 ---- .708B .527A .527A .536 -.083 .619 2490 ---- .735B .549A .549A .558 -.084 .642 2495 ---- .762B .571A .571A .580 -.086 .666 2500 ---- .790B .593A .593A .603 -.087 .690 2505 ---- .817B .617A .617A .627 -.088 .715 2510 ---- .847B .640A .640A .651 -.089 .740 2515 ---- .876B .665A .665A .675 -.091 .766 1 2520 ---- .906B .690A .690A .701 -.091 .792 2525 .782 .936B .715A .936B .727 -.091 2 .818 2530 ---- .967B .741A .741A .753 -.092 .845 2535 ---- .998B .768A .768A .780 -.093 .873 2540 ---- 1.028B .795A .795A .808 -.092 .900 2545 ---- 1.062B .823A .823A .836 -.093 .929 2550 ---- 1.095B .851A .851A .865 -.092 .957 2555 ---- 1.120B .880A .880A .894 -.093 .987 2560 ---- 1.157B .909A .909A .924 -.092 1.016 2565 ---- 1.192B .939A .939A .954 -.093 1.047 2570 ---- 1.225B .970A .970A .985 -.092 1.077 2575 ---- 1.266B 1.001A 1.001A 1.017 -.092 1.109 2580 ---- 1.296B 1.032A 1.032A 1.049 -.092 1.141 2585 ---- 1.333B 1.064A 1.064A 1.081 -.092 1.173 2590 ---- 1.369B 1.097A 1.097A 1.114 -.092 1.206 2595 ---- 1.406B 1.129A 1.129A 1.148 -.092 1.240 2600 ---- 1.447B 1.162A 1.162A 1.182 -.092 1.274 2605 ---- 1.468B 1.196A 1.196A 1.216 -.093 1.309 2610 ---- 1.506B 1.231A 1.231A 1.251 -.093 1.344 2615 ---- 1.487B 1.269A 1.269A 1.287 -.092 1.379 2620 ---- 1.525B 1.304A 1.304A 1.322 -.093 1.415 2625 ---- 1.640B 1.338A 1.338A 1.359 -.092 1.451 2630 ---- 1.586B 1.375A 1.375A 1.395 -.093 1.488 2650 ---- 1.843B 1.523A 1.523A 1.546 -.092 1.638 2675 ---- 2.052B 1.716A 1.716A 1.743 -.089 1.832 2700 ---- 2.270B 1.920A 1.920A 1.948 -.086 2.034 2725 ---- 2.491B 2.129A 2.129A 2.160 -.083 2.243 2750 ---- 2.717B 2.344A 2.344A 2.378 -.080 2.458 2775 ---- 2.948B 2.565A 2.565A 2.602 -.077 2.679 2800 ---- 3.182B 2.795A 2.795A 2.830 -.074 2.904 2825 ---- 3.420B 3.025A 3.025A 3.062 -.071 3.133 2850 ---- 3.659B 3.255A 3.255A 3.296 -.069 3.365 2875 ---- 3.900B 3.495A 3.495A 3.534 -.066 3.600 2900 ---- 4.141B 3.730A 3.730A 3.773 -.065 3.838 2925 ---- 4.385B 3.970A 3.970A 4.014 -.063 4.077 2950 ---- 4.628B 4.215A 4.215A 4.257 -.061 4.318 2975 ---- 4.795B 4.455A 4.455A 4.500 -.060 4.560 3000 ---- 4.969B 4.700A 4.700A 4.745 -.059 4.804 3025 ---- 5.113B 4.955A 4.955A 4.990 -.058 5.048 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 20 37 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.053 ---- ---- 2050 ---- ---- ---- ---- 4.805 ---- ---- 2075 ---- ---- ---- ---- 4.557 ---- ---- 2100 ---- ---- ---- ---- 4.310 ---- ---- 2125 ---- ---- ---- ---- 4.064 ---- ---- 2150 ---- ---- ---- ---- 3.819 ---- ---- 2175 ---- ---- ---- 3.209A 3.576 ---- ---- 2200 ---- ---- ---- 2.972A 3.335 ---- ---- 2225 ---- ---- ---- 2.740A 3.097 ---- ---- 2250 ---- ---- ---- 2.515A 2.863 ---- ---- 2275 ---- ---- ---- 2.295A 2.634 ---- ---- 2300 ---- ---- ---- 2.088A 2.411 ---- ---- 2325 ---- ---- ---- 1.882A 2.196 ---- ---- 2350 ---- ---- ---- 1.690A 1.989 ---- ---- 2375 ---- ---- ---- 1.511A 1.792 ---- ---- 2400 ---- ---- ---- 1.341A 1.605 ---- ---- 2425 ---- ---- ---- 1.184A 1.430 ---- ---- 2430 ---- ---- ---- 1.419A 1.396 ---- ---- 2435 ---- ---- ---- 1.389A 1.363 ---- ---- 2440 ---- ---- ---- 1.359A 1.331 ---- ---- 2445 ---- ---- ---- 1.328A 1.299 ---- ---- 2450 ---- ---- ---- 1.043A 1.267 ---- ---- 2455 ---- ---- ---- 1.016A 1.236 ---- ---- 2460 ---- ---- ---- .988A 1.206 ---- ---- 2465 ---- ---- ---- .964A 1.176 ---- ---- 2470 ---- ---- ---- .937A 1.146 ---- ---- 2475 ---- ---- ---- .914A 1.118 ---- ---- 2480 ---- ---- ---- .888A 1.089 ---- ---- 2485 ---- ---- ---- .865A 1.061 ---- ---- 2490 ---- ---- ---- .841A 1.034 ---- ---- 2495 ---- ---- ---- .819A 1.007 ---- ---- 2500 ---- ---- ---- .796A .980 ---- ---- 2505 ---- ---- ---- .775A .954 ---- ---- 2510 ---- ---- ---- .753A .928 ---- ---- 2515 ---- ---- ---- .733A .903 ---- ---- 2520 ---- ---- ---- .712A .879 ---- ---- 2525 ---- ---- ---- .694A .855 ---- ---- 2530 ---- ---- ---- .673A .831 ---- ---- 2535 ---- ---- ---- .656A .809 ---- ---- 2540 ---- ---- ---- .636A .787 ---- ---- 2545 ---- ---- ---- .619A .765 ---- ---- 2550 ---- ---- ---- .601A .744 ---- ---- 2555 ---- ---- ---- .584A .724 ---- ---- 2560 ---- ---- ---- .568A .704 ---- ---- 2565 ---- ---- ---- .551A .685 ---- ---- 2570 ---- ---- ---- .536A .666 ---- ---- 2575 ---- ---- ---- .521A .648 ---- ---- 2580 ---- ---- ---- .506A .630 ---- ---- 2585 ---- ---- ---- .491A .612 ---- ---- 2590 ---- ---- ---- .478A .595 ---- ---- 2595 ---- ---- ---- .464A .578 ---- ---- 2600 ---- ---- ---- .450A .562 ---- ---- 2605 ---- ---- ---- .437A .546 ---- ---- 2610 ---- ---- ---- .425A .530 ---- ---- 2615 ---- ---- ---- .413A .515 ---- ---- 2620 ---- ---- ---- .399A .500 ---- ---- 2625 ---- ---- ---- .387A .486 ---- ---- 2650 ---- ---- ---- .334A .420 ---- ---- 2675 ---- ---- ---- .290A .363 ---- ---- 2700 ---- ---- ---- .251A .314 ---- ---- 2725 .242 .242 .242 .286B .272 ---- 4 ---- 2750 ---- ---- ---- .191A .236 ---- ---- 2775 ---- ---- ---- .167A .206 ---- ---- 2800 ---- ---- ---- .147A .181 ---- ---- 2825 ---- ---- ---- .130A .159 ---- ---- 2850 ---- ---- ---- .116A .140 ---- ---- 2875 ---- ---- ---- .104A .123 ---- ---- 2900 ---- ---- ---- .095A .109 ---- ---- 2925 ---- ---- ---- .085A .097 ---- ---- 2950 ---- ---- ---- .077A .086 ---- ---- 2975 ---- ---- ---- .071A .077 ---- ---- 3000 ---- ---- ---- .065A .069 ---- ---- 3025 ---- ---- ---- .061A .062 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- .018A .012 ---- ---- 2050 ---- ---- ---- .020A .014 ---- ---- 2075 ---- ---- ---- .022A .016 ---- ---- 2100 ---- ---- ---- .020A .019 ---- ---- 2125 ---- ---- ---- .024A .023 ---- ---- 2150 ---- ---- ---- .030A .028 ---- ---- 2175 ---- ---- ---- .037A .035 ---- ---- 2200 ---- ---- ---- .047A .044 ---- ---- 2225 ---- ---- ---- .059A .055 ---- ---- 2250 ---- ---- ---- .075A .071 ---- ---- 2275 ---- ---- ---- .095A .092 ---- ---- 2300 ---- ---- ---- .121A .119 ---- ---- 2325 ---- ---- ---- .153A .153 ---- ---- 2350 ---- ---- ---- .194A .195 ---- ---- 2375 ---- ---- ---- .244A .247 ---- ---- 2400 ---- ---- ---- .305A .310 ---- ---- 2425 ---- ---- ---- .377A .384 ---- ---- 2430 ---- ---- ---- .393A .400 ---- ---- 2435 ---- ---- ---- .410A .417 ---- ---- 2440 ---- ---- ---- .426A .434 ---- ---- 2445 ---- ---- ---- .444A .452 ---- ---- 2450 ---- ---- ---- .462A .470 ---- ---- 2455 ---- ---- ---- .480A .489 ---- ---- 2460 ---- ---- ---- .499A .509 ---- ---- 2465 ---- ---- ---- .519A .529 ---- ---- 2470 ---- ---- ---- .539A .549 ---- ---- 2475 ---- ---- ---- .559A .570 ---- ---- 2480 ---- ---- ---- .580A .592 ---- ---- 2485 ---- ---- ---- .602A .614 ---- ---- 2490 ---- ---- ---- .624A .636 ---- ---- 2495 ---- ---- ---- .647A .659 ---- ---- 2500 ---- ---- ---- .670A .682 ---- ---- 2505 ---- ---- ---- .694A .706 ---- ---- 2510 ---- ---- ---- .718A .730 ---- ---- 2515 ---- ---- ---- .743A .755 ---- ---- 2520 ---- ---- ---- .768A .780 ---- ---- 2525 ---- ---- ---- .794A .806 ---- ---- 2530 ---- ---- ---- .820A .832 ---- ---- 2535 ---- ---- ---- .847A .860 ---- ---- 2540 ---- ---- ---- .874A .887 ---- ---- 2545 ---- ---- ---- .902A .916 ---- ---- 2550 ---- ---- ---- .931A .945 ---- ---- 2555 ---- ---- ---- .960A .974 ---- ---- 2560 ---- ---- ---- .989A 1.004 ---- ---- 2565 ---- ---- ---- 1.019A 1.035 ---- ---- 2570 ---- ---- ---- 1.049A 1.066 ---- ---- 2575 ---- ---- ---- 1.080A 1.097 ---- ---- 2580 ---- ---- ---- 1.112A 1.129 ---- ---- 2585 ---- ---- ---- 1.143A 1.161 ---- ---- 2590 ---- ---- ---- 1.176A 1.194 ---- ---- 2595 ---- ---- ---- 1.208A 1.227 ---- ---- 2600 ---- ---- ---- 1.241A 1.260 ---- ---- 2605 ---- ---- ---- 1.275A 1.294 ---- ---- 2610 ---- ---- ---- 1.309A 1.329 ---- ---- 2615 ---- ---- ---- 1.343A 1.363 ---- ---- 2620 ---- ---- ---- 1.378A 1.399 ---- ---- 2625 ---- ---- ---- 1.415A 1.434 ---- ---- 2650 ---- ---- ---- 1.595A 1.617 ---- ---- 2675 ---- ---- ---- 1.782A 1.810 ---- ---- 2700 ---- ---- ---- 1.980A 2.010 ---- ---- 2725 ---- ---- ---- 2.188A 2.217 ---- ---- 2750 ---- ---- ---- 2.398A 2.431 ---- ---- 2775 ---- ---- ---- 2.616A 2.650 ---- ---- 2800 ---- ---- ---- 2.838A 2.874 ---- ---- 2825 ---- ---- ---- 3.065A 3.102 ---- ---- 2850 ---- ---- ---- 3.290A 3.332 ---- ---- 2875 ---- ---- ---- 3.525A 3.565 ---- ---- 2900 ---- ---- ---- 3.760A 3.801 ---- ---- 2925 ---- ---- ---- 4.000A 4.038 ---- ---- 2950 ---- ---- ---- 4.235A 4.277 ---- ---- 2975 ---- ---- ---- 4.475A 4.517 ---- ---- 3000 ---- ---- ---- 4.720A 4.759 ---- ---- 3025 ---- ---- ---- 4.960A 5.001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- 8.386B 7.999A 8.386B 8.343 +.056 8.287 1700 ---- 8.136B 7.749A 8.136B 8.093 +.056 8.037 1725 ---- 7.886B 7.499A 7.880B 7.843 +.056 7.787 1750 ---- 7.636B 7.249A 7.636B 7.593 +.056 7.537 1775 ---- 7.387B 7.001A 7.387B 7.343 +.056 7.287 1800 ---- 7.137B 6.748A 7.137B 7.093 +.056 7.037 1825 ---- 6.887B 6.498A 6.887B 6.843 +.056 6.787 1850 ---- 6.637B 6.248A 6.631B 6.593 +.056 6.537 1875 ---- 6.386B 5.998A 6.377B 6.343 +.056 6.287 1900 ---- 6.137B 5.748A 6.128B 6.093 +.056 6.037 1925 ---- 5.887B 5.500A 5.878B 5.843 +.056 5.787 1950 ---- 5.637B 5.247A 5.637B 5.593 +.056 5.537 1975 ---- 5.387B 4.997A 5.387B 5.343 +.056 5.287 2000 ---- 5.137B 4.747A 5.128B 5.093 +.056 5.037 2025 ---- 4.888B 4.497A 4.879B 4.843 +.056 4.787 2050 ---- 4.638B 4.247A 4.629B 4.593 +.056 4.537 2070 ---- 4.438B 4.048A 4.429B 4.393 +.056 4.337 2075 ---- 4.388B 3.999A 4.379B 4.343 +.056 4.287 2080 ---- 4.338B 3.949A 4.329B 4.293 +.056 4.237 2085 ---- 4.288B 3.898A 4.279B 4.243 +.056 4.187 2090 ---- 4.238B 3.849A 4.238B 4.193 +.056 4.137 2095 ---- 4.188B 3.798A 4.188B 4.143 +.056 4.087 2100 ---- 4.138B 3.749A 4.138B 4.093 +.056 4.037 2105 ---- 4.088B 3.699A 4.088B 4.043 +.055 3.988 2110 ---- 4.038B 3.649A 4.038B 3.993 +.055 3.938 2115 ---- 3.988B 3.599A 3.988B 3.943 +.055 3.888 2120 ---- 3.938B 3.549A 3.938B 3.893 +.055 3.838 2125 ---- 3.888B 3.499A 3.888B 3.843 +.055 3.788 2130 ---- 3.838B 3.449A 3.838B 3.793 +.055 3.738 2135 ---- 3.788B 3.399A 3.788B 3.743 +.055 3.688 2140 ---- 3.738B 3.349A 3.738B 3.693 +.054 3.639 2145 ---- 3.689B 3.296A 3.689B 3.644 +.055 3.589 2150 ---- 3.639B 3.249A 3.639B 3.594 +.055 3.539 2155 ---- 3.589B 3.199A 3.589B 3.544 +.055 3.489 2160 ---- 3.539B 3.149A 3.539B 3.494 +.055 3.439 2165 ---- 3.489B 3.099A 3.489B 3.444 +.054 3.390 2170 ---- 3.439B 3.049A 3.439B 3.394 +.054 3.340 2175 ---- 3.389B 2.999A 3.389B 3.344 +.054 3.290 2180 ---- 3.339B 2.949A 3.339B 3.294 +.053 3.241 2185 ---- 3.289B 2.900A 3.289B 3.244 +.053 3.191 2190 ---- 3.239B 2.850A 3.239B 3.195 +.054 3.141 2195 ---- 3.189B 2.800A 3.189B 3.145 +.053 3.092 2200 ---- 3.139B 2.750A 3.130B 3.095 +.053 3.042 2205 ---- 3.089B 2.700A 3.080B 3.045 +.053 2.992 2210 ---- 3.039B 2.651A 3.031B 2.995 +.052 2.943 2215 ---- 2.990B 2.601A 2.981B 2.946 +.053 2.893 2220 ---- 2.933B 2.562A 2.924B 2.896 +.052 2.844 2225 ---- 2.878B 2.510A 2.869B 2.846 +.051 2.795 2230 ---- 2.833B 2.463A 2.824B 2.796 +.051 2.745 2235 ---- 2.784B 2.411A 2.775B 2.747 +.051 2.696 2240 ---- 2.729B 2.362A 2.362A 2.697 +.050 2.647 2245 ---- 2.684B 2.312A 2.675B 2.647 +.050 2.597 2250 ---- 2.642B 2.255A 2.633B 2.598 +.050 2.548 3 2255 ---- 2.580B 2.214A 2.214A 2.548 +.049 2.499 2260 ---- 2.535B 2.164A 2.164A 2.499 +.049 2.450 2265 ---- 2.486B 2.115A 2.115A 2.449 +.048 2.401 2270 ---- 2.436B 2.066A 2.066A 2.400 +.048 2.352 2275 ---- 2.382B 2.017A 2.017A 2.350 +.047 2.303 2280 ---- 2.338B 1.968A 1.968A 2.301 +.047 2.254 2285 ---- 2.288B 1.920A 1.920A 2.252 +.047 2.205 2290 ---- 2.239B 1.871A 1.871A 2.202 +.046 2.156 2295 ---- 2.189B 1.823A 1.823A 2.153 +.045 2.108 2300 ---- 2.147B 1.766A 1.766A 2.104 +.045 2.059 1 5 2305 ---- 2.091B 1.726A 1.726A 2.055 +.044 2.011 2310 ---- 2.042B 1.678A 1.678A 2.006 +.044 1.962 2315 ---- 1.993B 1.630A 1.630A 1.957 +.043 1.914 2320 ---- 1.945B 1.583A 1.583A 1.908 +.042 1.866 2325 ---- 1.902B 1.489A 1.893B 1.859 +.040 1.819 1 2330 ---- 1.847B 1.492A 1.492A 1.811 +.040 1.771 2335 ---- 1.798B 1.442A 1.442A 1.763 +.039 1.724 2340 ---- 1.750B 1.399A 1.399A 1.714 +.037 1.677 2345 ---- 1.702B 1.350A 1.350A 1.666 +.035 1.631 2350 ---- 1.668B 1.260A 1.668B 1.618 +.034 1.584 2355 ---- 1.606B 1.259A 1.259A 1.571 +.033 1.538 2360 ---- 1.558B 1.215A 1.215A 1.523 +.030 1.493 2365 ---- 1.510B 1.166A 1.166A 1.476 +.028 1.448 2370 ---- 1.463B 1.123A 1.123A 1.429 +.026 1.403 2375 ---- 1.433B 1.043A 1.433B 1.382 +.023 1.359 2380 ---- 1.370B 1.039A 1.039A 1.336 +.021 1.315 1 2385 ---- 1.323B .999A .999A 1.290 +.018 1.272 2390 ---- 1.273B .959A .959A 1.245 +.015 1.230 2395 ---- 1.232B .918A .918A 1.199 +.011 1.188 2400 ---- 1.211B .841A 1.211B 1.155 +.009 1.146 3 2 2405 ---- 1.149B .841A .841A 1.111 +.006 1.105 2410 ---- 1.102B .804A .804A 1.067 +.002 1.065 2415 ---- 1.061B .768A .768A 1.025 -.001 1.026 2420 ---- 1.016B .733A .733A .983 -.004 1 .987 1 1 2425 ---- 1.001B .660A 1.001B .941 -.008 .949 2 2430 ---- .935B .631A .631A .901 -.011 .912 2435 ---- .894B .600A .600A .861 -.014 .875 5 5 2440 ---- .855B .569A .569A .822 -.018 .840 2445 ---- .819B .539A .539A .785 -.020 .805 2450 ---- .809B .509A .809B .748 -.023 .771 1 1 2455 .621 .774B .480A .627A .712 -.026 4 .738 5 5 2460 ---- .740B .454A .736B .677 -.029 .706 2465 ---- .706B .429A .703B .643 -.032 .675 2470 ---- .673B .405A .673B .610 -.034 .644 2475 ---- .642B .380A .641B .578 -.037 .615 2480 ---- .612B .358A .611B .547 -.039 .586 2485 ---- .583B .338A .582B .517 -.042 .559 2490 ---- .555B .317A .555B .488 -.044 .532 2495 ---- .529B .296A .529B .461 -.045 .506 2500 ---- .503B .278A .498B .434 -.048 62 .482 100 100 2505 ---- .479B .261A .475B .408 -.050 9 .458 50 50 2510 .420 .455B .244A .438B .384 -.051 2 .435 2 2515 ---- .432B .228A .427B .361 -.052 .413 2520 ---- .410B .214A .407B .338 -.054 .392 2525 ---- .389B .200A .389B .317 -.055 2 .372 5 2530 ---- .369B .186A .366B .297 -.056 .353 2535 ---- .349B .174A .346B .278 -.056 .334 2540 ---- .331B .163A .328B .260 -.057 .317 2545 ---- .313B .153A .313B .243 -.057 .300 2550 .182 .296B .144A .227B .227 -.057 7 .284 2 2 2555 ---- .280B .135A .277B .212 -.057 .269 2560 ---- .265B .126A .264B .198 -.057 .255 2565 .157 .250B .119A .155A .185 -.057 4 .242 2570 ---- .236B .112A .234B .173 -.056 .229 2575 ---- .223B .105A .223B .161 -.056 .217 1 2580 ---- .210B .099A .210B .151 -.055 .206 2585 .116 .198B .093A .114A .141 -.054 5 .195 2590 ---- .187B .088A .187B .132 -.053 .185 2595 ---- .176B .083A .176B .123 -.052 2 .175 2600 .120 .131 .078A .104A .115 -.051 5 .166 2 2 2605 ---- ---- .074A .074A .108 -.050 .158 2610 ---- ---- .070A .070A .101 -.049 .150 2625 ---- ---- .060A .060A .083 -.045 .128 2650 .054 .063 .047A .056 .061 -.038 112 .099 400 312 2675 ---- ---- .036A .036A .045 -.033 .078 2700 ---- ---- .030A .030A .034 -.028 .062 3 2725 .031 .031 .025A .030A .027 -.022 2 .049 2750 ---- ---- .021A .021A .021 -.019 .040 2775 ---- ---- .019A .019A .017 -.016 .033 2800 ---- ---- .016A .016A .014 -.013 .027 2825 ---- ---- .015A .015A .011 -.011 .022 2850 ---- ---- .013A .013A .010 -.009 .019 2875 ---- ---- .012A .012A .008 -.008 .016 2900 ---- ---- .011A .011A .007 -.007 .014 2925 ---- ---- .010A .010A .006 -.006 .012 2950 ---- ---- ---- ---- .005 -.005 .010 2975 ---- ---- ---- ---- .005 -.004 .009 3000 ---- ---- ---- ---- .004 -.004 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 217 570 503 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 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 -.001 .002 2085 ---- ---- ---- ---- .001 -.001 .002 2090 ---- ---- ---- ---- .001 -.001 .002 2095 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 2105 ---- ---- ---- ---- .001 -.001 .002 2110 ---- ---- ---- ---- .001 -.001 .002 3 2115 ---- ---- ---- ---- .001 -.001 .002 2120 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.002 .003 2130 ---- ---- ---- ---- .001 -.002 .003 2135 ---- ---- ---- ---- .002 -.001 .003 2140 ---- ---- ---- ---- .002 -.001 .003 2145 ---- ---- ---- ---- .002 -.001 .003 2150 ---- ---- ---- ---- .002 -.002 .004 2155 ---- ---- ---- ---- .002 -.002 .004 2160 ---- ---- ---- ---- .002 -.002 .004 2165 ---- ---- ---- ---- .002 -.002 .004 2170 ---- ---- ---- ---- .002 -.003 .005 14 2175 ---- ---- ---- ---- .002 -.003 .005 2180 ---- ---- ---- ---- .003 -.002 .005 2185 ---- ---- ---- ---- .003 -.003 .006 2190 ---- ---- ---- ---- .003 -.003 .006 2195 ---- ---- ---- ---- .003 -.003 .006 2200 ---- ---- ---- ---- .003 -.004 .007 2205 ---- ---- ---- ---- .003 -.004 .007 3 2210 ---- ---- ---- ---- .004 -.004 .008 2215 ---- ---- ---- ---- .004 -.004 .008 2220 ---- ---- ---- ---- .004 -.005 .009 2225 ---- ---- ---- ---- .004 -.005 .009 2230 ---- ---- ---- ---- .005 -.005 .010 2235 ---- ---- ---- ---- .005 -.005 .010 3 2240 ---- ---- .010A .010A .005 -.006 .011 2245 ---- ---- .011A .011A .006 -.006 .012 2250 ---- ---- .011A .011A .006 -.007 .013 2255 ---- ---- .012A .012A .007 -.006 .013 2260 ---- ---- .011A .011A .007 -.007 .014 3 2265 ---- ---- .012A .012A .007 -.008 .015 2270 ---- ---- .013A .013A .008 -.008 .016 2275 ---- ---- .013A .013A .009 -.008 .017 2280 ---- ---- .014A .014A .009 -.009 .018 2285 ---- ---- .015A .015A .010 -.010 .020 2290 ---- ---- .015A .015A .010 -.011 .021 2295 ---- ---- .016A .016A .011 -.011 .022 2300 ---- ---- .015A .015A .012 -.012 .024 2 2305 ---- ---- .016A .016A .013 -.012 .025 3 2310 ---- ---- .018A .018A .014 -.013 .027 2315 ---- ---- .019A .019A .015 -.014 .029 2320 ---- ---- .020A .020A .016 -.015 .031 2325 ---- .034B .021A .034B .018 -.015 .033 2330 ---- .038B .023A .038B .019 -.017 .036 2335 ---- .041B .023A .041B .021 -.017 .038 2340 ---- .045B .024A .044B .022 -.019 .041 2345 ---- .049B .026A .049B .024 -.021 .045 2350 ---- .054B .028A .054B .026 -.022 .048 15 2355 ---- .059B .030A .059B .029 -.024 .053 2360 ---- .065B .033A .065B .031 -.026 .057 3 2365 ---- .072B .035A .072B .034 -.028 .062 2370 ---- .077B .038A .077B .037 -.030 .067 2375 ---- .086B .040A .086B .040 -.033 .073 2380 ---- .093B .043A .093B .044 -.035 .079 10 10 2385 ---- .101B .047A .101B .048 -.038 .086 2390 ---- .110B .051A .110B .052 -.041 .093 2395 ---- .120B .056A .120B .057 -.044 .101 1 2400 .062 .131B .061A .062 .063 -.047 10 .110 1 1 2405 ---- .141B .067A .141B .068 -.051 .119 2410 ---- .154B .073A .152B .075 -.054 .129 2415 ---- .166B .080A .166B .082 -.057 .139 2420 ---- .181B .087A .181B .090 -.061 .151 2425 .150 .194B .096A .193B .099 -.064 1 .163 1 2430 ---- .210B .105A .210B .108 -.067 .175 2435 ---- .227B .115A .227B .119 -.070 .189 2440 ---- .247B .127A .127A .130 -.073 .203 2445 ---- .268B .139A .139A .142 -.076 .218 2 2 2450 .160 .288B .151A .151A .155 -.079 10 .234 2455 ---- .311B .163A .163A .169 -.082 .251 2460 ---- .334B .177A .177A .184 -.085 .269 2465 ---- .359B .193A .193A .200 -.088 3 .288 2470 ---- .385B .209A .209A .217 -.090 3 .307 2475 ---- .411B .226A .226A .235 -.093 .328 2 1 2480 ---- .439B .245A .245A .254 -.095 .349 2485 ---- .466B .265A .265A .274 -.098 .372 2490 ---- .497B .285A .285A .295 -.100 .395 3 2495 ---- .528B .307A .307A .318 -.102 .420 2500 ---- .558B .330A .330A .341 -.104 53 .445 2505 ---- .589B .353A .353A .365 -.106 .471 2510 ---- .622B .378A .378A .391 -.107 .498 2515 ---- .656B .404A .404A .418 -.108 .526 2520 ---- .692B .430A .430A .445 -.110 .555 2525 ---- .731B .458A .458A .474 -.111 .585 2530 ---- .752B .487A .487A .504 -.111 .615 2535 ---- .789B .515A .515A .535 -.112 .647 2540 ---- .826B .543A .543A .567 -.112 .679 2545 ---- .865B .574A .574A .600 -.113 .713 2550 .688 .926B .607A .607A .634 -.113 1 .747 2555 .704 .945B .640A .640A .669 -.113 3 .782 2560 ---- .975B .675A .675A .705 -.113 .818 2565 .774 1.027B .710A .710A .741 -.113 3 .854 2570 ---- 1.060B .759A .759A .779 -.112 .891 2575 ---- 1.139B .785A .785A .818 -.111 .929 2580 ---- 1.147B .835A .835A .857 -.111 .968 2585 ---- 1.190B .874A .874A .897 -.110 1.007 2590 ---- 1.235B .914A .914A .938 -.109 1.047 2595 ---- 1.279B .958A .958A .979 -.108 1.087 2600 ---- 1.361B .984A .984A 1.021 -.107 1.128 2605 ---- 1.370B 1.040A 1.040A 1.064 -.106 1.170 2610 ---- 1.415B 1.080A 1.080A 1.107 -.105 1.212 2625 ---- 1.593B 1.199A 1.199A 1.239 -.101 1.340 2650 ---- 1.833B 1.424A 1.424A 1.467 -.094 1.561 2675 ---- 2.072B 1.656A 1.656A 1.701 -.088 1.789 2700 ---- 2.284B 1.896A 1.896A 1.940 -.083 2.023 2725 ---- 2.513B 2.134A 2.134A 2.182 -.079 2.261 2750 ---- 2.759B 2.392A 2.392A 2.427 -.074 2.501 2775 ---- 3.005B 2.637A 2.637A 2.672 -.072 2.744 2800 ---- 3.252B 2.884A 2.884A 2.919 -.069 2.988 2825 ---- 3.500B 3.136A 3.136A 3.167 -.066 3.233 2850 ---- 3.747B 3.383A 3.383A 3.415 -.065 3.480 2875 ---- 3.995B 3.626A 3.626A 3.663 -.064 3.727 2900 ---- 4.243B 3.879A 3.879A 3.912 -.062 3.974 2925 ---- 4.492B 4.127A 4.127A 4.161 -.061 4.222 2950 ---- 4.741B 4.376A 4.376A 4.410 -.061 4.471 2975 ---- 4.991B 4.626A 4.626A 4.660 -.059 4.719 3000 ---- 5.240B 4.868A 4.868A 4.909 -.059 4.968 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 15 68 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 7.343 +.056 7.287 1800 ---- ---- ---- ---- 7.093 +.056 7.037 1825 ---- ---- ---- ---- 6.843 +.056 6.787 1850 ---- ---- ---- ---- 6.593 +.056 6.537 1875 ---- ---- ---- ---- 6.343 +.056 6.287 1900 ---- ---- ---- ---- 6.093 +.056 6.037 1925 ---- ---- ---- ---- 5.843 +.056 5.787 1950 ---- ---- ---- ---- 5.593 +.056 5.537 1975 ---- ---- ---- ---- 5.343 +.056 5.287 2000 ---- ---- ---- ---- 5.093 +.056 5.037 2025 ---- ---- ---- ---- 4.843 +.056 4.787 2050 ---- ---- ---- ---- 4.593 +.056 4.537 2075 ---- ---- ---- ---- 4.343 +.055 4.288 2100 ---- ---- ---- ---- 4.094 +.055 4.039 2125 ---- ---- ---- ---- 3.845 +.054 3.791 2150 ---- ---- ---- ---- 3.596 +.053 3.543 2175 ---- ---- ---- ---- 3.349 +.052 3.297 2180 ---- ---- ---- ---- 3.299 +.051 3.248 2185 ---- ---- ---- ---- 3.250 +.051 3.199 2190 ---- ---- ---- ---- 3.200 +.050 3.150 2195 ---- ---- ---- ---- 3.151 +.050 3.101 2200 ---- ---- ---- ---- 3.102 +.050 3.052 2205 ---- ---- ---- ---- 3.052 +.049 3.003 2210 ---- ---- ---- ---- 3.003 +.049 2.954 2215 ---- ---- ---- ---- 2.954 +.049 2.905 2220 ---- ---- ---- ---- 2.905 +.049 2.856 2225 ---- ---- ---- ---- 2.856 +.048 2.808 2230 ---- ---- ---- ---- 2.807 +.048 2.759 2235 ---- ---- ---- ---- 2.758 +.047 2.711 2240 ---- ---- ---- ---- 2.709 +.046 2.663 2245 ---- ---- ---- ---- 2.660 +.046 2.614 2250 ---- ---- 2.240A 2.240A 2.611 +.045 2.566 1 2255 ---- ---- ---- ---- 2.563 +.044 2.519 2260 ---- ---- ---- ---- 2.514 +.043 2.471 2265 ---- ---- ---- ---- 2.466 +.043 2.423 2270 ---- ---- ---- ---- 2.417 +.041 2.376 2275 ---- 2.416B 2.004A 2.416B 2.369 +.040 2.329 2280 ---- ---- ---- ---- 2.321 +.039 2.282 2285 ---- ---- ---- ---- 2.273 +.038 2.235 2290 ---- ---- ---- ---- 2.225 +.036 2.189 2295 ---- ---- ---- ---- 2.178 +.036 2.142 2300 ---- 2.180B 1.776A 2.180B 2.131 +.035 2.096 2305 ---- ---- ---- ---- 2.083 +.032 2.051 2310 ---- ---- ---- ---- 2.037 +.032 2.005 2315 ---- ---- 1.734A 1.734A 1.990 +.030 1.960 2320 ---- ---- 1.678A 1.678A 1.944 +.028 1.916 2325 ---- 1.948B 1.559A 1.948B 1.897 +.026 1.871 2330 ---- ---- 1.594A 1.594A 1.852 +.025 1.827 2335 ---- ---- 1.552A 1.552A 1.806 +.022 1.784 2340 ---- ---- 1.511A 1.511A 1.761 +.021 1.740 2345 ---- ---- 1.470A 1.470A 1.716 +.019 1.697 2350 ---- 1.725B 1.349A 1.725B 1.672 +.017 1.655 2355 ---- ---- 1.390A 1.390A 1.628 +.015 1.613 2360 ---- 1.576B 1.351A 1.351A 1.584 +.013 1.571 2365 ---- 1.532B 1.312A 1.312A 1.541 +.011 1.530 2370 ---- ---- 1.274A 1.274A 1.499 +.009 1.490 2375 ---- 1.510B 1.154A 1.510B 1.457 +.007 1.450 2380 ---- ---- 1.200A 1.200A 1.415 +.005 1.410 2385 ---- ---- 1.164A 1.164A 1.374 +.003 1.371 2390 ---- ---- 1.128A 1.128A 1.333 +.001 1.332 2395 ---- ---- 1.094A 1.094A 1.293 -.001 1.294 2400 ---- 1.309B .978A 1.309B 1.254 -.003 1.257 2405 ---- ---- 1.027A 1.027A 1.215 -.005 1.220 2410 ---- ---- .912A .912A 1.177 -.006 1.183 2415 ---- ---- .880A .880A 1.139 -.009 1.148 2420 ---- ---- .849A .849A 1.102 -.011 1.113 2425 ---- 1.120B .816A 1.120B 1.066 -.012 1.078 2430 ---- ---- .788A .788A 1.030 -.014 1.044 2435 ---- ---- .759A .759A .995 -.016 1.011 2440 ---- .999B .728A .995B .961 -.018 .979 2445 ---- .982B .701A .980B .927 -.020 .947 2450 ---- .949B .674A .949B .894 -.022 .916 2455 ---- .916B .647A .915B .862 -.023 .885 2460 ---- .885B .623A .882B .830 -.025 .855 2465 ---- .854B .597A .852B .799 -.027 .826 3 2470 ---- .824B .573A .823B .769 -.029 .798 2475 ---- .795B .550A .794B .739 -.031 .770 2480 ---- .767B .529A .765B .710 -.033 .743 2485 ---- .740B .507A .739B .682 -.035 .717 2490 ---- .714B .485A .711B .655 -.036 .691 2495 ---- .688B .465A .687B .628 -.039 .667 2500 ---- .663B .445A .662B .603 -.039 .642 11 2505 ---- .639B .426A .637B .578 -.041 .619 2510 ---- .616B .408A .615B .554 -.042 .596 2515 ---- .593B .390A .592B .531 -.043 .574 2520 ---- .571B .374A .570B .509 -.044 .553 2525 ---- .550B .357A .549B .487 -.045 .532 2530 ---- .529B .341A .528B .466 -.046 .512 2535 ---- .509B .326A .508B .446 -.046 .492 2540 ---- .489B .312A .488B .427 -.047 .474 2545 ---- .470B .298A .469B .409 -.047 .456 2550 ---- .452B .284A .450B .391 -.047 .438 2555 ---- .435B .271A .434B .374 -.047 .421 2560 ---- .417B .259A .417B .357 -.048 .405 2565 ---- .401B .247A .399B .341 -.048 .389 2570 ---- .385B .236A .383B .326 -.048 .374 2575 ---- .370B .226A .368B .311 -.048 .359 2580 ---- .355B .216A .353B .297 -.048 .345 2585 ---- .341B .206A .340B .283 -.048 .331 2590 ---- .327B .197A .326B .270 -.048 .318 2595 ---- .314B .189A .310B .258 -.048 .306 2600 ---- .301B .180A .299B .246 -.048 .294 2605 ---- .288B .173A .288B .235 -.047 .282 2610 ---- .276B .165A .276B .224 -.047 .271 2625 ---- .243B .145A .242B .195 -.045 .240 2650 ---- .197B .117A .197B .155 -.041 .196 8 8 2675 ---- ---- .095A .095A .124 -.036 .160 2700 ---- ---- .078A .078A .100 -.032 .132 2725 ---- ---- .066A .066A .082 -.027 .109 2750 ---- ---- .055A .055A .067 -.024 .091 2775 ---- ---- .048A .048A .056 -.020 .076 2800 ---- ---- .042A .042A .047 -.018 .065 2825 ---- ---- .038A .038A .040 -.016 .056 2850 ---- ---- .034A .034A .034 -.014 .048 2875 ---- ---- .031A .031A .029 -.014 .043 2900 ---- ---- .028A .028A .025 -.013 .038 2925 ---- ---- .025A .025A .021 -.013 .034 2950 ---- ---- .024A .024A .019 -.012 .031 2975 ---- ---- .022A .022A .016 -.012 .028 3000 ---- ---- .020A .020A .014 -.011 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 23 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 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .003 -.001 .004 2100 ---- ---- ---- ---- .004 -.002 .006 2125 ---- ---- ---- ---- .005 -.003 .008 2150 ---- ---- ---- ---- .007 -.003 .010 3 2175 ---- ---- ---- ---- .009 -.005 .014 2180 ---- ---- ---- ---- .009 -.005 .014 2185 ---- ---- ---- ---- .010 -.005 .015 2190 ---- ---- ---- ---- .010 -.006 .016 2195 ---- ---- .015A .015A .011 -.006 .017 2200 ---- ---- .016A .016A .012 -.006 .018 2205 ---- ---- .016A .016A .012 -.007 .019 2210 ---- ---- .017A .017A .013 -.007 .020 2215 ---- ---- .017A .017A .014 -.008 .022 2220 ---- ---- .018A .018A .015 -.008 .023 2225 ---- ---- .019A .019A .016 -.008 .024 2230 ---- ---- .020A .020A .017 -.009 .026 2235 ---- ---- .021A .021A .018 -.009 .027 2240 ---- ---- .022A .022A .019 -.010 .029 2245 ---- ---- .023A .023A .020 -.011 .031 2250 ---- ---- .024A .024A .021 -.012 .033 2255 ---- ---- .025A .025A .023 -.012 .035 2260 ---- ---- .027A .027A .024 -.013 .037 2265 ---- ---- .028A .028A .026 -.013 .039 2270 ---- ---- .030A .030A .027 -.015 .042 2275 ---- .046B .032A .046B .029 -.016 .045 2280 ---- .050B .034A .049B .031 -.017 .048 2285 ---- .053B .036A .053B .033 -.018 .051 2290 ---- .057B .038A .057B .035 -.020 .055 2295 ---- .062B .040A .062B .038 -.020 .058 2300 ---- .067B .043A .067B .040 -.022 5 .062 1 2305 ---- .072B .046A .072B .043 -.024 .067 2310 ---- .078B .049A .077B .046 -.025 .071 2315 ---- .083B .052A .083B .049 -.027 .076 2320 ---- .089B .055A .089B .053 -.028 .081 2325 ---- .097B .059A .096B .057 -.030 .087 2330 ---- .103B .063A .103B .061 -.032 .093 2335 ---- .111B .067A .110B .065 -.034 .099 2340 ---- .119B .072A .119B .070 -.036 5 .106 2345 ---- .127B .077A .127B .076 -.037 .113 2350 ---- .136B .082A .135B .081 -.039 .120 2355 ---- .145B .087A .145B .087 -.041 .128 2360 ---- .156B .093A .155B .094 -.043 .137 2365 ---- .166B .100A .166B .100 -.045 .145 2370 ---- .178B .106A .178B .108 -.047 .155 2375 ---- .190B .114A .190B .116 -.048 .164 35 2380 ---- .203B .123A .203B .124 -.051 .175 2385 ---- .215B .131A .215B .133 -.053 .186 1 2390 ---- .229B .140A .229B .142 -.055 .197 2395 ---- .245B .149A .245B .152 -.057 .209 2400 ---- .261B .159A .261B .163 -.058 .221 2405 ---- .275B .169A .275B .174 -.060 .234 2410 ---- .291B .181A .181A .185 -.063 .248 2415 ---- .309B .193A .193A .198 -.064 .262 2420 ---- .328B .205A .205A .211 -.066 .277 2425 ---- .347B .218A .218A .224 -.068 .292 2430 ---- .367B .231A .231A .239 -.070 .309 2435 ---- .387B .246A .246A .253 -.072 .325 2440 ---- .407B .261A .261A .269 -.074 .343 2445 ---- .431B .276A .276A .285 -.076 .361 2450 ---- .452B .293A .293A .302 -.078 .380 2455 ---- .477B .310A .310A .320 -.079 .399 2460 ---- .501B .328A .328A .338 -.081 .419 2465 ---- .526B .347A .347A .357 -.083 .440 2470 ---- .552B .366A .366A .376 -.085 .461 2475 ---- .579B .386A .386A .397 -.087 .484 2480 ---- .606B .407A .407A .418 -.089 .507 2485 ---- .633B .429A .429A .440 -.090 .530 2490 ---- .662B .452A .452A .462 -.093 .555 2495 ---- .693B .475A .475A .486 -.094 .580 2500 ---- .722B .499A .499A .510 -.095 .605 2505 ---- .753B .524A .524A .535 -.097 .632 2510 ---- .787B .549A .549A .561 -.098 .659 2515 ---- .817B .576A .576A .588 -.099 .687 2520 ---- .848B .603A .603A .615 -.100 .715 2525 ---- .886B .630A .630A .644 -.101 .745 2530 ---- .916B .660A .660A .673 -.101 .774 2535 ---- .952B .689A .689A .703 -.102 .805 2540 ---- .986B .718A .718A .734 -.102 .836 2545 ---- 1.024B .749A .749A .765 -.103 .868 2550 ---- 1.063B .780A .780A .797 -.103 .900 2555 ---- 1.080B .810A .810A .830 -.103 .933 2560 ---- 1.117B .843A .843A .863 -.104 .967 2565 ---- 1.156B .879A .879A .897 -.104 1.001 2570 ---- 1.194B .908A .908A .932 -.104 1.036 2575 ---- 1.256B .943A .943A .967 -.104 1.071 2580 ---- 1.209B .978A .978A 1.003 -.104 1.107 2585 ---- 1.251B 1.013A 1.013A 1.039 -.104 1.143 2590 ---- 1.294B 1.049A 1.049A 1.076 -.104 1.180 2595 ---- 1.336B 1.086A 1.086A 1.114 -.103 1.217 2600 ---- 1.463B 1.124A 1.124A 1.152 -.103 1.255 2605 ---- 1.421B 1.221A 1.221A 1.191 -.102 1.293 2610 ---- 1.464B 1.258A 1.258A 1.230 -.102 1.332 2625 ---- 1.676B 1.319A 1.319A 1.350 -.101 1.451 2650 ---- 1.901B 1.524A 1.524A 1.560 -.097 1.657 2675 ---- 2.129B 1.739A 1.739A 1.779 -.092 1.871 2700 ---- 2.362B 1.963A 1.963A 2.005 -.087 2.092 2725 ---- 2.600B 2.192A 2.192A 2.236 -.083 2.319 2750 ---- 2.840B 2.428A 2.428A 2.471 -.079 2.550 2775 ---- 3.080B 2.664A 2.664A 2.710 -.075 2.785 2800 ---- 3.327B 2.904A 2.904A 2.950 -.074 3.024 2825 ---- 3.420B 3.144A 3.144A 3.193 -.071 3.264 2850 ---- 3.665B 3.389A 3.389A 3.437 -.070 3.507 2875 ---- ---- 3.710A 3.710A 3.681 -.070 3.751 2900 ---- ---- ---- ---- 3.927 -.069 3.996 2925 ---- ---- ---- ---- 4.174 -.068 4.242 2950 ---- ---- ---- ---- 4.421 -.067 4.488 2975 ---- ---- ---- ---- 4.669 -.066 4.735 3000 ---- ---- ---- ---- 4.917 -.066 4.983 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 40 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.549 +.051 6.498 1900 ---- ---- ---- ---- 6.299 +.051 6.248 1925 ---- ---- ---- ---- 6.049 +.051 5.998 1950 ---- ---- ---- ---- 5.799 +.051 5.748 1975 ---- ---- ---- ---- 5.549 +.051 5.498 2000 ---- ---- ---- ---- 5.299 +.051 5.248 2025 ---- ---- ---- ---- 5.049 +.051 4.998 2050 ---- ---- ---- ---- 4.799 +.050 4.749 2075 ---- ---- ---- ---- 4.549 +.049 4.500 2100 ---- ---- ---- ---- 4.301 +.049 4.252 2125 ---- ---- ---- ---- 4.052 +.047 4.005 2150 ---- ---- ---- ---- 3.805 +.046 3.759 2175 ---- ---- ---- ---- 3.559 +.044 3.515 2200 ---- ---- ---- ---- 3.315 +.043 3.272 2225 ---- ---- 2.704A 2.704A 3.073 +.040 3.033 2250 ---- 2.878B 2.470A 2.878B 2.833 +.037 2.796 2265 ---- ---- ---- ---- 2.690 +.034 2.656 2270 ---- ---- ---- ---- 2.643 +.033 2.610 2275 ---- 2.642B 2.245A 2.642B 2.596 +.032 2.564 2280 ---- ---- ---- ---- 2.549 +.031 2.518 2285 ---- ---- ---- ---- 2.503 +.031 2.472 2290 ---- ---- ---- ---- 2.456 +.029 2.427 2295 ---- ---- ---- ---- 2.410 +.028 2.382 2300 ---- 2.410B 2.020A 2.410B 2.364 +.027 2.337 2305 ---- ---- ---- ---- 2.318 +.026 2.292 2310 ---- ---- ---- ---- 2.273 +.025 2.248 2315 ---- ---- ---- ---- 2.227 +.023 2.204 2320 ---- ---- ---- ---- 2.182 +.021 2.161 2325 ---- 2.185B 1.805A 2.185B 2.138 +.021 2.117 2330 ---- ---- ---- ---- 2.093 +.019 2.074 2335 ---- ---- ---- ---- 2.049 +.017 2.032 2340 ---- ---- ---- ---- 2.005 +.015 1.990 2345 ---- ---- ---- ---- 1.962 +.014 1.948 2350 ---- 1.968B 1.604A 1.968B 1.919 +.012 1.907 2355 ---- ---- ---- ---- 1.876 +.010 1.866 2360 ---- ---- ---- ---- 1.833 +.008 1.825 2365 ---- ---- ---- ---- 1.792 +.007 1.785 2370 ---- ---- ---- ---- 1.750 +.005 1.745 2375 ---- 1.759B 1.410A 1.759B 1.709 +.003 1.706 2380 ---- ---- ---- ---- 1.668 +.001 1.667 2385 ---- ---- ---- ---- 1.628 -.001 1.629 2390 ---- ---- ---- ---- 1.589 -.002 1.591 2395 ---- ---- ---- ---- 1.549 -.005 1.554 2400 ---- 1.561B 1.234A 1.561B 1.511 -.006 1.517 2 2405 ---- ---- ---- ---- 1.472 -.008 1.480 2410 ---- ---- ---- ---- 1.435 -.010 1.445 2415 ---- ---- ---- ---- 1.397 -.012 1.409 2420 ---- ---- ---- ---- 1.361 -.014 1.375 2425 ---- 1.375B 1.070A 1.375B 1.324 -.016 1.340 2430 ---- ---- ---- ---- 1.289 -.017 1.306 2435 ---- ---- ---- ---- 1.253 -.020 1.273 2440 ---- ---- ---- ---- 1.219 -.022 1.241 2445 ---- ---- ---- ---- 1.185 -.023 1.208 2450 ---- 1.202B .920A 1.202B 1.151 -.026 1.177 2455 ---- ---- .892A .892A 1.118 -.028 1.146 2460 ---- 1.143B .865A .865A 1.085 -.030 1.115 2465 ---- 1.111B .838A .838A 1.054 -.031 1.085 2470 ---- 1.080B .813A .813A 1.022 -.034 1.056 2475 ---- 1.049B .786A 1.049B .992 -.035 1.027 2480 ---- 1.020B .762A .762A .962 -.036 .998 2485 ---- .990B .738A .738A .932 -.038 .970 2490 ---- .962B .714A .953B .904 -.039 .943 2495 ---- .935B .691A .932B .875 -.041 .916 2500 ---- .909B .668A .904B .848 -.042 .890 2505 ---- .882B .647A .878B .821 -.043 .864 2510 ---- .857B .626A .852B .795 -.044 .839 2515 ---- .832B .605A .605A .769 -.045 .814 2520 ---- .807B .586A .801B .745 -.045 .790 2525 ---- .784B .566A .779B .720 -.046 .766 2530 ---- .760B .546A .758B .697 -.046 .743 2535 ---- .737B .527A .527A .674 -.046 .720 2540 ---- .715B .509A .509A .652 -.046 .698 2545 ---- .694B .492A .492A .630 -.047 .677 2550 ---- .672B .474A .474A .610 -.045 .655 2555 ---- .652B .458A .458A .589 -.046 .635 2560 ---- .632B .443A .443A .570 -.045 .615 2565 ---- .612B .427A .427A .550 -.045 .595 2570 ---- .593B .412A .412A .532 -.044 .576 2575 ---- .574B .398A .567B .514 -.044 .558 2580 ---- .556B .384A .549B .496 -.044 .540 2585 ---- .539B .370A .370A .479 -.044 .523 2590 ---- .521B .357A .357A .462 -.044 .506 2595 ---- .505B .345A .345A .446 -.044 .490 2600 ---- .489B .330A .330A .430 -.045 .475 2605 ---- .473B .318A .318A .415 -.044 .459 2610 ---- .458B .307A .307A .400 -.045 .445 2615 ---- .443B .296A .296A .386 -.044 .430 2620 ---- .428B .286A .286A .372 -.045 .417 2625 ---- .414B .276A .276A .359 -.044 .403 2630 ---- .401B .266A .266A .346 -.044 .390 2650 ---- .350B .231A .348B .299 -.043 .342 2675 ---- .295B .194A .294B .249 -.041 .290 2700 ---- .249B .163A .248B .208 -.038 .246 2725 ---- .210B .138A .138A .175 -.034 .209 2750 ---- ---- .118A .118A .147 -.031 .178 2775 ---- ---- .102A .102A .125 -.027 .152 2800 ---- ---- .089A .089A .107 -.024 .131 2825 ---- ---- .078A .078A .092 -.022 .114 2850 ---- ---- .069A .069A .080 -.019 .099 2875 ---- ---- .062A .062A .070 -.017 .087 2900 ---- ---- .056A .056A .062 -.015 .077 2925 ---- ---- .051A .051A .055 -.014 .069 2950 ---- ---- .047A .047A .049 -.012 .061 2975 ---- ---- .043A .043A .045 -.010 .055 3000 ---- ---- .040A .040A .041 -.009 .050 3025 ---- ---- .037A .037A .037 -.009 .046 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 W4S APR23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- ---- ---- .002 -.002 .004 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .004 -.003 .007 2100 ---- ---- ---- ---- .006 -.003 .009 2125 ---- ---- ---- ---- .008 -.005 .013 2150 ---- ---- ---- ---- .011 -.006 .017 2175 ---- ---- .021A .021A .016 -.007 .023 2200 ---- ---- .026A .026A .021 -.009 .030 2225 ---- ---- .033A .033A .029 -.011 .040 2250 ---- .055B .042A .055B .039 -.015 .054 2265 ---- .066B .049A .066B .046 -.017 .063 2270 ---- .071B .052A .070B .049 -.018 .067 2275 ---- .075B .055A .075B .052 -.019 .071 2280 ---- .080B .058A .080B .055 -.020 .075 2285 ---- .086B .061A .085B .058 -.021 .079 2290 ---- .091B .064A .090B .062 -.022 .084 2295 ---- .097B .068A .096B .066 -.023 .089 2300 ---- .103B .072A .102B .070 -.024 .094 2305 ---- .110B .076A .108B .074 -.025 .099 2310 ---- .116B .080A .116B .078 -.027 .105 2315 ---- .123B .084A .122B .083 -.028 .111 2320 ---- .131B .089A .129B .087 -.030 .117 2325 ---- .138B .094A .136B .093 -.031 .124 2330 ---- .146B .099A .145B .098 -.033 .131 2335 ---- .155B .104A .155B .104 -.034 .138 2340 ---- .163B .110A .162B .110 -.036 .146 2345 ---- .172B .117A .171B .116 -.038 .154 2350 ---- .182B .123A .182B .123 -.039 .162 2355 ---- .192B .130A .191B .130 -.041 .171 2360 ---- .203B .137A .203B .138 -.043 .181 2365 ---- .213B .146A .213B .146 -.044 .190 2370 ---- .226B .153A .224B .154 -.047 .201 2375 ---- .238B .163A .237B .163 -.048 .211 2380 ---- .250B .172A .249B .173 -.049 .222 2385 ---- .263B .181A .263B .182 -.052 .234 2390 ---- .278B .191A .278B .193 -.053 .246 2395 ---- .293B .201A .293B .203 -.056 .259 2400 ---- .308B .212A .308B .214 -.058 .272 2405 ---- .324B .223A .324B .226 -.059 .285 2410 ---- .337B .235A .235A .238 -.061 .299 2415 ---- .356B .247A .247A .251 -.063 .314 2420 ---- .373B .260A .260A .264 -.065 .329 2425 ---- .391B .273A .273A .278 -.067 .345 2430 ---- .410B .287A .287A .292 -.069 .361 2435 ---- .429B .301A .301A .306 -.071 .377 2440 ---- .449B .316A .316A .322 -.072 .394 2445 ---- .469B .332A .332A .337 -.075 .412 2450 ---- .489B .348A .348A .354 -.076 .430 2455 ---- .512B .367A .367A .371 -.078 .449 2460 ---- .535B .384A .384A .388 -.081 .469 2465 ---- .558B .402A .402A .406 -.082 .488 2470 ---- .582B .420A .420A .425 -.084 .509 2475 ---- .606B .440A .440A .444 -.086 .530 2480 ---- .631B .459A .459A .464 -.087 .551 2485 ---- .657B .480A .480A .484 -.089 .573 2490 ---- .684B .501A .501A .505 -.091 .596 2495 ---- .710B .522A .522A .527 -.092 .619 2500 ---- .738B .544A .544A .550 -.093 .643 2505 ---- .766B .567A .567A .573 -.094 .667 2510 ---- .794B .590A .590A .596 -.095 .691 2515 ---- .823B .614A .614A .621 -.096 .717 2520 ---- .853B .639A .639A .646 -.096 .742 2525 ---- .883B .664A .664A .672 -.096 .768 2530 ---- .914B .690A .690A .698 -.097 .795 2535 ---- .944B .716A .716A .725 -.097 .822 2540 ---- .977B .743A .743A .753 -.097 .850 2545 ---- 1.002B .771A .771A .781 -.097 .878 2550 ---- 1.043B .799A .799A .810 -.097 .907 2555 ---- 1.062B .828A .828A .840 -.096 .936 2560 ---- 1.095B .857A .857A .870 -.096 .966 2565 ---- 1.130B .887A .887A .901 -.095 .996 2570 ---- 1.164B .917A .917A .932 -.095 1.027 2575 ---- 1.216B .948A .948A .964 -.095 1.059 2580 ---- 1.235B .980A .980A .996 -.095 1.091 2585 ---- 1.272B 1.012A 1.012A 1.029 -.095 1.124 2590 ---- 1.308B 1.045A 1.045A 1.062 -.095 1.157 2595 ---- 1.345B 1.078A 1.078A 1.096 -.095 1.191 2600 ---- 1.401B 1.110A 1.110A 1.130 -.095 1.225 2605 ---- 1.421B 1.146A 1.146A 1.164 -.096 1.260 2610 ---- ---- ---- ---- 1.200 -.095 1.295 2615 ---- ---- ---- ---- 1.235 -.095 1.330 2620 ---- ---- ---- ---- 1.271 -.095 1.366 2625 ---- 1.596B 1.288A 1.288A 1.308 -.095 1.403 2630 ---- ---- ---- ---- 1.345 -.095 1.440 2650 ---- 1.802B 1.474A 1.474A 1.497 -.094 1.591 2675 ---- 2.015B 1.668A 1.668A 1.697 -.092 1.789 2700 ---- 2.235B 1.877A 1.877A 1.906 -.088 1.994 2725 ---- 2.460B 2.090A 2.090A 2.122 -.085 2.207 2750 ---- 2.690B 2.310A 2.310A 2.344 -.081 2.425 2775 ---- 2.925B 2.535A 2.535A 2.571 -.078 2.649 2800 ---- 3.162B 2.765A 2.765A 2.802 -.075 2.877 2825 ---- 3.400B 3.000A 3.000A 3.037 -.072 3.109 2850 ---- 3.640B 3.235A 3.235A 3.275 -.069 3.344 2875 ---- 3.885B 3.475A 3.475A 3.514 -.068 3.582 2900 ---- 4.129B 3.715A 3.715A 3.756 -.066 3.822 2925 ---- 4.364B 3.955A 3.955A 3.999 -.064 4.063 2950 ---- 4.470B 4.200A 4.200A 4.243 -.062 4.305 2975 ---- 4.685B 4.455A 4.455A 4.488 -.061 4.549 3000 ---- ---- 4.758A 4.758A 4.734 -.060 4.794 3025 ---- ---- ---- ---- 4.980 -.059 5.039 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 3.71 -.73 4.44 11700 ---- ---- ---- ---- 3.38 -.73 4.11 11750 ---- ---- ---- ---- 3.07 -.72 3.79 11800 ---- ---- ---- ---- 2.78 -.71 3.49 11850 ---- ---- ---- ---- 2.50 -.70 3.20 11900 ---- ---- ---- ---- 2.24 -.69 2.93 11950 ---- ---- ---- ---- 2.00 -.68 2.68 12000 ---- ---- ---- ---- 1.78 -.66 2.44 12050 ---- ---- ---- ---- 1.58 -.64 2.22 12100 ---- ---- ---- ---- 1.39 -.62 2.01 12150 ---- ---- ---- ---- 1.22 -.59 1.81 12200 ---- ---- ---- ---- 1.07 -.56 1.63 12250 ---- ---- ---- ---- .93 -.54 1.47 12300 ---- ---- ---- ---- .81 -.50 1.31 12350 ---- ---- ---- ---- .70 -.47 1.17 12400 ---- ---- ---- ---- .60 -.44 1.04 12450 ---- ---- ---- ---- .51 -.41 .92 12500 ---- ---- ---- ---- .44 -.38 .82 12550 ---- ---- ---- ---- .37 -.35 .72 12600 ---- ---- ---- ---- .31 -.33 .64 12650 ---- ---- ---- ---- .26 -.30 .56 12700 ---- ---- ---- ---- .22 -.27 .49 12750 ---- ---- ---- ---- .18 -.24 .42 12800 ---- ---- ---- ---- .15 -.22 .37 12850 ---- ---- ---- ---- .13 -.19 .32 12900 ---- ---- ---- ---- .10 -.18 .28 12950 ---- ---- ---- ---- .08 -.16 .24 13000 ---- ---- ---- ---- .07 -.14 .21 13050 ---- ---- ---- ---- .06 -.12 .18 13100 ---- ---- ---- ---- .05 -.10 .15 13150 ---- ---- ---- ---- .04 -.09 .13 13200 ---- ---- ---- ---- .03 -.08 .11 13250 ---- ---- ---- ---- .02 -.07 .09 13300 ---- ---- ---- ---- .02 -.06 .08 13350 ---- ---- ---- ---- .01 -.06 .07 13400 ---- ---- ---- ---- .01 -.05 .06 5900 ---- ---- ---- ---- 60.00 -.50 60.50 5950 ---- ---- ---- ---- 59.50 -.50 60.00 6000 ---- ---- ---- ---- 59.00 -.50 59.50 6050 ---- ---- ---- ---- 58.50 -.50 59.00 6100 ---- ---- ---- ---- 58.00 -.50 58.50 6150 ---- ---- ---- ---- 57.50 -.50 58.00 6200 ---- ---- ---- ---- 57.01 -.50 57.51 6250 ---- ---- ---- ---- 56.51 -.50 57.01 6300 ---- ---- ---- ---- 56.01 -.50 56.51 6350 ---- ---- ---- ---- 55.50 -.50 56.00 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 6.05 -1.04 7.09 11550 ---- ---- ---- ---- 5.80 -1.03 6.83 11600 ---- ---- ---- ---- 5.55 -1.02 6.57 11650 ---- ---- ---- ---- 5.31 -1.01 6.32 11700 ---- ---- ---- ---- 5.08 -.99 6.07 11750 ---- ---- ---- ---- 4.86 -.97 5.83 11800 ---- ---- ---- ---- 4.64 -.96 5.60 11850 ---- ---- ---- ---- 4.43 -.95 5.38 11900 ---- ---- ---- ---- 4.23 -.93 5.16 11950 ---- ---- ---- ---- 4.03 -.92 4.95 12000 ---- ---- ---- ---- 3.84 -.90 4.74 12050 ---- ---- ---- ---- 3.66 -.88 4.54 12100 ---- ---- ---- ---- 3.48 -.87 4.35 12150 ---- ---- ---- ---- 3.31 -.85 4.16 12200 ---- ---- ---- ---- 3.15 -.83 3.98 12250 ---- ---- ---- ---- 3.00 -.81 3.81 12300 ---- ---- ---- ---- 2.85 -.79 3.64 12350 ---- ---- ---- ---- 2.70 -.78 3.48 12400 ---- ---- ---- ---- 2.56 -.76 3.32 12450 ---- ---- ---- ---- 2.43 -.74 3.17 12500 ---- ---- ---- ---- 2.30 -.72 3.02 12550 ---- ---- ---- ---- 2.18 -.70 2.88 12600 ---- ---- ---- ---- 2.06 -.69 2.75 12650 ---- ---- ---- ---- 1.95 -.67 2.62 12700 ---- ---- ---- ---- 1.85 -.64 2.49 12750 ---- ---- ---- ---- 1.74 -.63 2.37 12800 ---- ---- ---- ---- 1.65 -.61 2.26 12850 ---- ---- ---- ---- 1.56 -.59 2.15 12900 ---- ---- ---- ---- 1.47 -.57 2.04 12950 ---- ---- ---- ---- 1.38 -.56 1.94 13000 ---- ---- ---- ---- 1.30 -.54 1.84 13050 ---- ---- ---- ---- 1.23 -.52 1.75 13100 ---- ---- ---- ---- 1.16 -.50 1.66 13150 ---- ---- ---- ---- 1.09 -.48 1.57 13200 ---- ---- ---- ---- 1.02 -.47 1.49 13250 ---- ---- ---- ---- .96 -.45 1.41 5900 ---- ---- ---- ---- 56.98 -1.06 58.04 5950 ---- ---- ---- ---- 56.49 -1.05 57.54 6000 ---- ---- ---- ---- 55.99 -1.05 57.04 6050 ---- ---- ---- ---- 55.49 -1.06 56.55 6100 ---- ---- ---- ---- 55.00 -1.05 56.05 6150 ---- ---- ---- ---- 54.50 -1.05 55.55 6200 ---- ---- ---- ---- 54.00 -1.06 55.06 6250 ---- ---- ---- ---- 53.51 -1.05 54.56 6300 ---- ---- ---- ---- 53.00 -1.06 54.06 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 8.43 -.72 9.15 11450 ---- ---- ---- ---- 8.18 -.71 8.89 11500 ---- ---- ---- ---- 7.93 -.71 8.64 11550 ---- ---- ---- ---- 7.69 -.70 8.39 11600 ---- ---- ---- ---- 7.46 -.69 8.15 11650 ---- ---- ---- ---- 7.23 -.68 7.91 11700 ---- ---- ---- ---- 7.00 -.68 7.68 11750 ---- ---- ---- ---- 6.78 -.67 7.45 11800 ---- ---- ---- ---- 6.57 -.66 7.23 11850 ---- ---- ---- ---- 6.36 -.65 7.01 11900 ---- ---- ---- ---- 6.16 -.64 6.80 11950 ---- ---- ---- ---- 5.96 -.63 6.59 12000 ---- ---- ---- ---- 5.76 -.63 6.39 12050 ---- ---- ---- ---- 5.57 -.62 6.19 12100 ---- ---- ---- ---- 5.39 -.61 6.00 12150 ---- ---- ---- ---- 5.21 -.60 5.81 12200 ---- ---- ---- ---- 5.04 -.59 5.63 12250 ---- ---- ---- ---- 4.87 -.58 5.45 12300 ---- ---- ---- ---- 4.70 -.57 5.27 12350 ---- ---- ---- ---- 4.54 -.56 5.10 12400 ---- ---- ---- ---- 4.38 -.55 4.93 12450 ---- ---- ---- ---- 4.23 -.54 4.77 12500 ---- ---- ---- ---- 4.08 -.53 4.61 12550 ---- ---- ---- ---- 3.94 -.52 4.46 12600 ---- ---- ---- ---- 3.80 -.51 4.31 12650 ---- ---- ---- ---- 3.66 -.51 4.17 12700 ---- ---- ---- ---- 3.53 -.50 4.03 12750 ---- ---- ---- ---- 3.40 -.49 3.89 12800 ---- ---- ---- ---- 3.28 -.47 3.75 12850 ---- ---- ---- ---- 3.16 -.46 3.62 12900 ---- ---- ---- ---- 3.04 -.46 3.50 12950 ---- ---- ---- ---- 2.93 -.45 3.38 13000 ---- ---- ---- ---- 2.82 -.44 3.26 13050 ---- ---- ---- ---- 2.71 -.43 3.14 13100 ---- ---- ---- ---- 2.61 -.42 3.03 13150 ---- ---- ---- ---- 2.51 -.41 2.92 5850 ---- ---- ---- ---- 56.96 -.80 57.76 5900 ---- ---- ---- ---- 56.47 -.80 57.27 5950 ---- ---- ---- ---- 55.97 -.80 56.77 6000 ---- ---- ---- ---- 55.48 -.80 56.28 6050 ---- ---- ---- ---- 54.98 -.81 55.79 6100 ---- ---- ---- ---- 54.49 -.80 55.29 6150 ---- ---- ---- ---- 53.99 -.81 54.80 6200 ---- ---- ---- ---- 53.50 -.80 54.30 6250 ---- ---- ---- ---- 53.01 -.80 53.81 6300 ---- ---- ---- ---- 52.50 -.80 53.30 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 9.63 -.87 10.50 11400 ---- ---- ---- ---- 9.39 -.86 10.25 11450 ---- ---- ---- ---- 9.15 -.86 10.01 11500 ---- ---- ---- ---- 8.92 -.85 9.77 11550 ---- ---- ---- ---- 8.69 -.84 9.53 11600 ---- ---- ---- ---- 8.47 -.83 9.30 11650 ---- ---- ---- ---- 8.25 -.82 9.07 11700 ---- ---- ---- ---- 8.03 -.82 8.85 11750 ---- ---- ---- ---- 7.82 -.81 8.63 11800 ---- ---- ---- ---- 7.61 -.81 8.42 11850 ---- ---- ---- ---- 7.41 -.80 8.21 11900 ---- ---- ---- ---- 7.21 -.79 8.00 11950 ---- ---- ---- ---- 7.02 -.78 7.80 12000 ---- ---- ---- ---- 6.83 -.77 7.60 12050 ---- ---- ---- ---- 6.64 -.77 7.41 12100 ---- ---- ---- ---- 6.46 -.76 7.22 12150 ---- ---- ---- ---- 6.28 -.75 7.03 12200 ---- ---- ---- ---- 6.10 -.75 6.85 12250 ---- ---- ---- ---- 5.93 -.74 6.67 12300 ---- ---- ---- ---- 5.77 -.73 6.50 12350 ---- ---- ---- ---- 5.60 -.73 6.33 12400 ---- ---- ---- ---- 5.45 -.71 6.16 12450 ---- ---- ---- ---- 5.29 -.70 5.99 12500 ---- ---- ---- ---- 5.14 -.69 5.83 12550 ---- ---- ---- ---- 4.99 -.69 5.68 12600 ---- ---- ---- ---- 4.84 -.68 5.52 12650 ---- ---- ---- ---- 4.70 -.67 5.37 12700 ---- ---- ---- ---- 4.56 -.67 5.23 12750 ---- ---- ---- ---- 4.43 -.65 5.08 12800 ---- ---- ---- ---- 4.30 -.64 4.94 12850 ---- ---- ---- ---- 4.17 -.64 4.81 12900 ---- ---- ---- ---- 4.05 -.62 4.67 12950 ---- ---- ---- ---- 3.92 -.62 4.54 13000 ---- ---- ---- ---- 3.81 -.60 4.41 13050 ---- ---- ---- ---- 3.69 -.60 4.29 13100 ---- ---- ---- ---- 3.58 -.59 4.17 5850 ---- ---- ---- ---- 56.07 -.81 56.88 5900 ---- ---- ---- ---- 55.58 -.80 56.38 5950 ---- ---- ---- ---- 55.08 -.81 55.89 6000 ---- ---- ---- ---- 54.59 -.81 55.40 6050 ---- ---- ---- ---- 54.10 -.81 54.91 6100 ---- ---- ---- ---- 53.61 -.80 54.41 6150 ---- ---- ---- ---- 53.11 -.81 53.92 6200 ---- ---- ---- ---- 52.62 -.81 53.43 6250 ---- ---- ---- ---- 52.12 -.81 52.93 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 10.78 -.91 11.69 11200 ---- ---- ---- ---- 10.54 -.91 11.45 11250 ---- ---- ---- ---- 10.31 -.90 11.21 11300 ---- ---- ---- ---- 10.08 -.89 10.97 11350 ---- ---- ---- ---- 9.85 -.89 10.74 11400 ---- ---- ---- ---- 9.63 -.89 10.52 11450 ---- ---- ---- ---- 9.41 -.88 10.29 11500 ---- ---- ---- ---- 9.20 -.87 10.07 11550 ---- ---- ---- ---- 8.99 -.86 9.85 11600 ---- ---- ---- ---- 8.78 -.86 9.64 11650 ---- ---- ---- ---- 8.58 -.85 9.43 11700 ---- ---- ---- ---- 8.38 -.85 9.23 11750 ---- ---- ---- ---- 8.18 -.84 9.02 11800 ---- ---- ---- ---- 7.99 -.83 8.82 11850 ---- ---- ---- ---- 7.80 -.83 8.63 11900 ---- ---- ---- ---- 7.61 -.83 8.44 11950 ---- ---- ---- ---- 7.43 -.82 8.25 12000 ---- ---- ---- ---- 7.25 -.81 8.06 12050 ---- ---- ---- ---- 7.08 -.80 7.88 12100 ---- ---- ---- ---- 6.91 -.79 7.70 12150 ---- ---- ---- ---- 6.74 -.79 7.53 12200 ---- ---- ---- ---- 6.57 -.79 7.36 12250 ---- ---- ---- ---- 6.41 -.78 7.19 12300 ---- ---- ---- ---- 6.26 -.76 7.02 12350 ---- ---- ---- ---- 6.10 -.76 6.86 12400 ---- ---- ---- ---- 5.95 -.75 6.70 12450 ---- ---- ---- ---- 5.80 -.74 6.54 12500 ---- ---- ---- ---- 5.65 -.74 6.39 12550 ---- ---- ---- ---- 5.51 -.73 6.24 12600 ---- ---- ---- ---- 5.37 -.72 6.09 12650 ---- ---- ---- ---- 5.24 -.71 5.95 12700 ---- ---- ---- ---- 5.10 -.71 5.81 12750 ---- ---- ---- ---- 4.97 -.70 5.67 12800 ---- ---- ---- ---- 4.84 -.69 5.53 12850 ---- ---- ---- ---- 4.72 -.68 5.40 12900 ---- ---- ---- ---- 4.60 -.67 5.27 12950 ---- ---- ---- ---- 4.48 -.66 5.14 5800 ---- ---- ---- ---- 54.54 -.82 55.36 5850 ---- ---- ---- ---- 54.05 -.82 54.87 5900 ---- ---- ---- ---- 53.56 -.82 54.38 5950 ---- ---- ---- ---- 53.07 -.82 53.89 6000 ---- ---- ---- ---- 52.58 -.82 53.40 6050 ---- ---- ---- ---- 52.09 -.83 52.92 6100 ---- ---- ---- ---- 51.60 -.83 52.43 6150 ---- ---- ---- ---- 51.11 -.83 51.94 6200 ---- ---- ---- ---- 50.62 -.83 51.45 6250 ---- ---- ---- ---- 50.13 -.84 50.97 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- ---- UNCH 17.31 11350 ---- ---- ---- ---- ---- UNCH 17.03 11400 ---- ---- ---- ---- ---- UNCH 16.74 11450 ---- ---- ---- ---- ---- UNCH 16.47 11500 ---- ---- ---- ---- ---- UNCH 16.19 11550 ---- ---- ---- ---- ---- UNCH 15.92 11600 ---- ---- ---- ---- ---- UNCH 15.65 11650 ---- ---- ---- ---- ---- UNCH 15.39 11700 ---- ---- ---- ---- ---- UNCH 15.13 11750 ---- ---- ---- ---- ---- UNCH 14.87 11800 ---- ---- ---- ---- ---- UNCH 14.62 11850 ---- ---- ---- ---- ---- UNCH 14.37 11900 ---- ---- ---- ---- ---- UNCH 14.12 11950 ---- ---- ---- ---- ---- UNCH 13.87 12000 ---- ---- ---- ---- ---- UNCH 13.63 12050 ---- ---- ---- ---- ---- UNCH 13.39 12100 ---- ---- ---- ---- ---- UNCH 13.16 12150 ---- ---- ---- ---- ---- UNCH 12.93 12200 ---- ---- ---- ---- ---- UNCH 12.70 12250 ---- ---- ---- ---- ---- UNCH 12.47 12300 ---- ---- ---- ---- ---- UNCH 12.25 12350 ---- ---- ---- ---- ---- UNCH 12.03 12400 ---- ---- ---- ---- ---- UNCH 11.81 12450 ---- ---- ---- ---- ---- UNCH 11.60 12500 ---- ---- ---- ---- ---- UNCH 11.39 12550 ---- ---- ---- ---- ---- UNCH 11.18 12600 ---- ---- ---- ---- ---- UNCH 10.98 12650 ---- ---- ---- ---- ---- UNCH 10.78 12700 ---- ---- ---- ---- ---- UNCH 10.58 5800 ---- ---- ---- ---- ---- UNCH 63.56 5850 ---- ---- ---- ---- ---- UNCH 63.07 5900 ---- ---- ---- ---- ---- UNCH 62.59 5950 ---- ---- ---- ---- ---- UNCH 62.10 6000 ---- ---- ---- ---- ---- UNCH 61.62 6050 ---- ---- ---- ---- ---- UNCH 61.14 6100 ---- ---- ---- ---- ---- UNCH 60.65 6150 ---- ---- ---- ---- ---- UNCH 60.17 6200 ---- ---- ---- ---- ---- UNCH 59.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 12.28 -.84 13.12 11050 ---- ---- ---- ---- 12.06 -.82 12.88 11100 ---- ---- ---- ---- 11.83 -.82 12.65 11150 ---- ---- ---- ---- 11.61 -.82 12.43 11200 ---- ---- ---- ---- 11.39 -.82 12.21 11250 ---- ---- ---- ---- 11.18 -.81 11.99 11300 ---- ---- ---- ---- 10.97 -.80 11.77 11350 ---- ---- ---- ---- 10.76 -.80 11.56 11400 ---- ---- ---- ---- 10.56 -.79 11.35 11450 ---- ---- ---- ---- 10.36 -.79 11.15 11500 ---- ---- ---- ---- 10.16 -.78 10.94 11550 ---- ---- ---- ---- 9.97 -.77 10.74 11600 ---- ---- ---- ---- 9.78 -.77 10.55 11650 ---- ---- ---- ---- 9.59 -.76 10.35 11700 ---- ---- ---- ---- 9.40 -.76 10.16 11750 ---- ---- ---- ---- 9.22 -.76 9.98 11800 ---- ---- ---- ---- 9.04 -.75 9.79 11850 ---- ---- ---- ---- 8.87 -.74 9.61 11900 ---- ---- ---- ---- 8.69 -.74 9.43 11950 ---- ---- ---- ---- 8.52 -.74 9.26 12000 ---- ---- ---- ---- 8.36 -.72 9.08 12050 ---- ---- ---- ---- 8.19 -.72 8.91 12100 ---- ---- ---- ---- 8.03 -.71 8.74 12150 ---- ---- ---- ---- 7.87 -.71 8.58 12200 ---- ---- ---- ---- 7.71 -.71 8.42 12250 ---- ---- ---- ---- 7.56 -.70 8.26 12300 ---- ---- ---- ---- 7.41 -.69 8.10 12350 ---- ---- ---- ---- 7.26 -.68 7.94 12400 ---- ---- ---- ---- 7.11 -.68 7.79 12450 ---- ---- ---- ---- 6.97 -.67 7.64 12500 ---- ---- ---- ---- 6.83 -.67 7.50 12550 ---- ---- ---- ---- 6.69 -.66 7.35 12600 ---- ---- ---- ---- 6.55 -.66 7.21 12650 ---- ---- ---- ---- 6.42 -.65 7.07 12700 ---- ---- ---- ---- 6.29 -.64 6.93 12750 ---- ---- ---- ---- 6.16 -.64 6.80 12800 ---- ---- ---- ---- 6.03 -.63 6.66 5750 ---- ---- ---- ---- 52.88 -.84 53.72 5800 ---- ---- ---- ---- 52.39 -.85 53.24 5850 ---- ---- ---- ---- 51.91 -.85 52.76 5900 ---- ---- ---- ---- 51.43 -.85 52.28 5950 ---- ---- ---- ---- 50.95 -.85 51.80 6000 ---- ---- ---- ---- 50.47 -.85 51.32 6050 ---- ---- ---- ---- 49.99 -.85 50.84 6100 ---- ---- ---- ---- 49.51 -.85 50.36 6150 ---- ---- ---- ---- 49.03 -.86 49.89 6200 ---- ---- ---- ---- 48.55 -.86 49.41 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 12.94 -.84 13.78 10900 ---- ---- ---- ---- 12.72 -.84 13.56 10950 ---- ---- ---- ---- 12.50 -.83 13.33 11000 ---- ---- ---- ---- 12.28 -.83 13.11 11050 ---- ---- ---- ---- 12.07 -.82 12.89 11100 ---- ---- ---- ---- 11.86 -.81 12.67 11150 ---- ---- ---- ---- 11.65 -.81 12.46 11200 ---- ---- ---- ---- 11.45 -.80 12.25 11250 ---- ---- ---- ---- 11.24 -.81 12.05 11300 ---- ---- ---- ---- 11.05 -.79 11.84 11350 ---- ---- ---- ---- 10.85 -.79 11.64 11400 ---- ---- ---- ---- 10.66 -.79 11.45 11450 ---- ---- ---- ---- 10.47 -.78 11.25 11500 ---- ---- ---- ---- 10.28 -.78 11.06 11550 ---- ---- ---- ---- 10.10 -.77 10.87 11600 ---- ---- ---- ---- 9.92 -.77 10.69 11650 ---- ---- ---- ---- 9.74 -.76 10.50 11700 ---- ---- ---- ---- 9.56 -.76 10.32 11750 ---- ---- ---- ---- 9.39 -.75 10.14 11800 ---- ---- ---- ---- 9.22 -.75 9.97 11850 ---- ---- ---- ---- 9.05 -.75 9.80 11900 ---- ---- ---- ---- 8.89 -.73 9.62 11950 ---- ---- ---- ---- 8.72 -.74 9.46 12000 ---- ---- ---- ---- 8.56 -.73 9.29 12050 ---- ---- ---- ---- 8.41 -.72 9.13 12100 ---- ---- ---- ---- 8.25 -.72 8.97 12150 ---- ---- ---- ---- 8.10 -.71 8.81 12200 ---- ---- ---- ---- 7.95 -.71 8.66 12250 ---- ---- ---- ---- 7.80 -.70 8.50 12300 ---- ---- ---- ---- 7.66 -.69 8.35 12350 ---- ---- ---- ---- 7.51 -.69 8.20 12400 ---- ---- ---- ---- 7.37 -.69 8.06 12450 ---- ---- ---- ---- 7.24 -.67 7.91 12500 ---- ---- ---- ---- 7.10 -.67 7.77 12550 ---- ---- ---- ---- 6.97 -.66 7.63 12600 ---- ---- ---- ---- 6.84 -.66 7.50 12650 ---- ---- ---- ---- 6.71 -.65 7.36 5750 ---- ---- ---- ---- 51.25 -.84 52.09 5800 ---- ---- ---- ---- 50.78 -.83 51.61 5850 ---- ---- ---- ---- 50.30 -.84 51.14 5900 ---- ---- ---- ---- 49.82 -.84 50.66 5950 ---- ---- ---- ---- 49.35 -.84 50.19 6000 ---- ---- ---- ---- 48.88 -.84 49.72 6050 ---- ---- ---- ---- 48.40 -.85 49.25 6100 ---- ---- ---- ---- 47.93 -.85 48.78 6150 ---- ---- ---- ---- 47.46 -.85 48.31 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 13.52 -.85 14.37 10750 ---- ---- ---- ---- 13.30 -.84 14.14 10800 ---- ---- ---- ---- 13.08 -.84 13.92 10850 ---- ---- ---- ---- 12.87 -.83 13.70 10900 ---- ---- ---- ---- 12.66 -.83 13.49 10950 ---- ---- ---- ---- 12.45 -.82 13.27 11000 ---- ---- ---- ---- 12.24 -.82 13.06 11050 ---- ---- ---- ---- 12.04 -.82 12.86 11100 ---- ---- ---- ---- 11.84 -.81 12.65 11150 ---- ---- ---- ---- 11.64 -.81 12.45 11200 ---- ---- ---- ---- 11.45 -.80 12.25 11250 ---- ---- ---- ---- 11.26 -.80 12.06 11300 ---- ---- ---- ---- 11.07 -.80 11.87 11350 ---- ---- ---- ---- 10.89 -.79 11.68 11400 ---- ---- ---- ---- 10.70 -.79 11.49 11450 ---- ---- ---- ---- 10.52 -.78 11.30 11500 ---- ---- ---- ---- 10.34 -.78 11.12 11550 ---- ---- ---- ---- 10.17 -.77 10.94 11600 ---- ---- ---- ---- 10.00 -.76 10.76 11650 ---- ---- ---- ---- 9.83 -.76 10.59 11700 ---- ---- ---- ---- 9.66 -.76 10.42 11750 ---- ---- ---- ---- 9.49 -.76 10.25 11800 ---- ---- ---- ---- 9.33 -.75 10.08 11850 ---- ---- ---- ---- 9.17 -.74 9.91 11900 ---- ---- ---- ---- 9.01 -.74 9.75 11950 ---- ---- ---- ---- 8.86 -.73 9.59 12000 ---- ---- ---- ---- 8.70 -.73 9.43 12050 ---- ---- ---- ---- 8.55 -.73 9.28 12100 ---- ---- ---- ---- 8.41 -.71 9.12 12150 ---- ---- ---- ---- 8.26 -.71 8.97 12200 ---- ---- ---- ---- 8.12 -.70 8.82 12250 ---- ---- ---- ---- 7.97 -.71 8.68 12300 ---- ---- ---- ---- 7.83 -.70 8.53 12350 ---- ---- ---- ---- 7.70 -.69 8.39 12400 ---- ---- ---- ---- 7.56 -.69 8.25 12450 ---- ---- ---- ---- 7.43 -.68 8.11 12500 ---- ---- ---- ---- 7.30 -.68 7.98 5700 ---- ---- ---- ---- 50.18 -.83 51.01 5750 ---- ---- ---- ---- 49.71 -.83 50.54 5800 ---- ---- ---- ---- 49.24 -.83 50.07 5850 ---- ---- ---- ---- 48.77 -.83 49.60 5900 ---- ---- ---- ---- 48.30 -.84 49.14 5950 ---- ---- ---- ---- 47.84 -.83 48.67 6000 ---- ---- ---- ---- 47.37 -.84 48.21 6050 ---- ---- ---- ---- 46.90 -.84 47.74 6100 ---- ---- ---- ---- 46.44 -.84 47.28 6150 ---- ---- ---- ---- 45.98 -.84 46.82 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 14.12 -.95 15.07 10700 ---- ---- ---- ---- 13.90 -.94 14.84 10750 ---- ---- ---- ---- 13.67 -.95 14.62 10800 ---- ---- ---- ---- 13.46 -.94 14.40 10850 ---- ---- ---- ---- 13.24 -.95 14.19 10900 ---- ---- ---- ---- 13.03 -.95 13.98 10950 ---- ---- ---- ---- 12.82 -.95 13.77 11000 ---- ---- ---- ---- 12.61 -.95 13.56 11050 ---- ---- ---- ---- 12.41 -.95 13.36 11100 ---- ---- ---- ---- 12.21 -.95 13.16 11150 ---- ---- ---- ---- 12.01 -.95 12.96 11200 ---- ---- ---- ---- 11.82 -.94 12.76 11250 ---- ---- ---- ---- 11.63 -.94 12.57 11300 ---- ---- ---- ---- 11.44 -.94 12.38 11350 ---- ---- ---- ---- 11.25 -.94 12.19 11400 ---- ---- ---- ---- 11.07 -.93 12.00 11450 ---- ---- ---- ---- 10.89 -.93 11.82 11500 ---- ---- ---- ---- 10.71 -.93 11.64 11550 ---- ---- ---- ---- 10.53 -.93 11.46 11600 ---- ---- ---- ---- 10.36 -.93 11.29 11650 ---- ---- ---- ---- 10.19 -.92 11.11 11700 ---- ---- ---- ---- 10.02 -.92 10.94 11750 ---- ---- ---- ---- 9.85 -.93 10.78 11800 ---- ---- ---- ---- 9.69 -.92 10.61 11850 ---- ---- ---- ---- 9.53 -.92 10.45 11900 ---- ---- ---- ---- 9.37 -.92 10.29 11950 ---- ---- ---- ---- 9.22 -.91 10.13 12000 ---- ---- ---- ---- 9.06 -.91 9.97 12050 ---- ---- ---- ---- 8.91 -.91 9.82 12100 ---- ---- ---- ---- 8.76 -.91 9.67 12150 ---- ---- ---- ---- 8.62 -.90 9.52 12200 ---- ---- ---- ---- 8.47 -.90 9.37 12250 ---- ---- ---- ---- 8.33 -.89 9.22 12300 ---- ---- ---- ---- 8.19 -.89 9.08 12350 ---- ---- ---- ---- 8.05 -.89 8.94 12400 ---- ---- ---- ---- 7.92 -.88 8.80 12450 ---- ---- ---- ---- 7.78 -.88 8.66 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 14.64 -.98 15.62 10600 ---- ---- ---- ---- 14.42 -.98 15.40 10650 ---- ---- ---- ---- 14.20 -.98 15.18 10700 ---- ---- ---- ---- 13.99 -.97 14.96 10750 ---- ---- ---- ---- 13.78 -.97 14.75 10800 ---- ---- ---- ---- 13.57 -.97 14.54 10850 ---- ---- ---- ---- 13.36 -.97 14.33 10900 ---- ---- ---- ---- 13.16 -.97 14.13 10950 ---- ---- ---- ---- 12.96 -.97 13.93 11000 ---- ---- ---- ---- 12.76 -.97 13.73 11050 ---- ---- ---- ---- 12.56 -.97 13.53 11100 ---- ---- ---- ---- 12.37 -.97 13.34 11150 ---- ---- ---- ---- 12.18 -.97 13.15 11200 ---- ---- ---- ---- 11.99 -.97 12.96 11250 ---- ---- ---- ---- 11.80 -.97 12.77 11300 ---- ---- ---- ---- 11.62 -.97 12.59 11350 ---- ---- ---- ---- 11.44 -.96 12.40 11400 ---- ---- ---- ---- 11.26 -.96 12.22 11450 ---- ---- ---- ---- 11.09 -.96 12.05 11500 ---- ---- ---- ---- 10.91 -.96 11.87 11550 ---- ---- ---- ---- 10.74 -.96 11.70 11600 ---- ---- ---- ---- 10.57 -.96 11.53 11650 ---- ---- ---- ---- 10.41 -.95 11.36 11700 ---- ---- ---- ---- 10.25 -.95 11.20 11750 ---- ---- ---- ---- 10.09 -.94 11.03 11800 ---- ---- ---- ---- 9.93 -.94 10.87 11850 ---- ---- ---- ---- 9.77 -.95 10.72 11900 ---- ---- ---- ---- 9.62 -.94 10.56 11950 ---- ---- ---- ---- 9.47 -.94 10.41 12000 ---- ---- ---- ---- 9.32 -.93 10.25 12050 ---- ---- ---- ---- 9.17 -.93 10.10 12100 ---- ---- ---- ---- 9.03 -.93 9.96 12150 ---- ---- ---- ---- 8.88 -.93 9.81 12200 ---- ---- ---- ---- 8.74 -.92 9.66 12250 ---- ---- ---- ---- 8.60 -.92 9.52 12300 ---- ---- ---- ---- 8.47 -.91 9.38 12350 ---- ---- ---- ---- 8.33 -.91 9.24 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- 1.06 -.22 1.28 11700 ---- ---- ---- ---- 1.23 -.21 1.44 11750 ---- ---- ---- ---- 1.42 -.21 1.63 11800 ---- ---- ---- ---- 1.62 -.21 1.83 11850 ---- ---- ---- ---- 1.84 -.20 2.04 11900 ---- ---- ---- ---- 2.08 -.19 2.27 11950 ---- ---- ---- ---- 2.34 -.17 2.51 12000 ---- ---- ---- ---- 2.62 -.15 2.77 12050 ---- ---- ---- ---- 2.91 -.13 3.04 12100 ---- ---- ---- ---- 3.23 -.10 3.33 12150 ---- ---- ---- ---- 3.56 -.08 3.64 12200 ---- ---- ---- ---- 3.90 -.06 3.96 12250 ---- ---- ---- ---- 4.26 -.03 4.29 12300 ---- ---- ---- ---- 4.64 +.01 4.63 12350 ---- ---- ---- ---- 5.02 +.03 4.99 12400 ---- ---- ---- ---- 5.42 +.06 5.36 12450 ---- ---- ---- ---- 5.84 +.10 5.74 12500 ---- ---- ---- ---- 6.26 +.13 6.13 12550 ---- ---- ---- ---- 6.69 +.16 6.53 12600 ---- ---- ---- ---- 7.13 +.18 6.95 12650 ---- ---- ---- ---- 7.58 +.21 7.37 12700 ---- ---- ---- ---- 8.04 +.24 7.80 12750 ---- ---- ---- ---- 8.50 +.27 8.23 12800 ---- ---- ---- ---- 8.97 +.30 8.67 12850 ---- ---- ---- ---- 9.44 +.32 9.12 12900 ---- ---- ---- ---- 9.91 +.33 9.58 12950 ---- ---- ---- ---- 10.39 +.35 10.04 13000 ---- ---- ---- ---- 10.88 +.38 10.50 13050 ---- ---- ---- ---- 11.36 +.39 10.97 13100 ---- ---- ---- ---- 11.85 +.40 11.45 13150 ---- ---- ---- ---- 12.34 +.42 11.92 13200 ---- ---- ---- ---- 12.83 +.43 12.40 13250 ---- ---- ---- ---- 13.32 +.44 12.88 13300 ---- ---- ---- ---- 13.82 +.45 13.37 13350 ---- ---- ---- ---- 14.31 +.46 13.85 13400 ---- ---- ---- ---- 14.81 +.47 14.34 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 ---- ---- ---- ---- 4.67 +.02 4.65 11550 ---- ---- ---- ---- 4.91 +.03 4.88 11600 ---- ---- ---- ---- 5.16 +.04 5.12 11650 ---- ---- ---- ---- 5.42 +.06 5.36 11700 ---- ---- ---- ---- 5.69 +.07 5.62 11750 ---- ---- ---- ---- 5.96 +.09 5.87 11800 ---- ---- ---- ---- 6.24 +.10 6.14 11850 ---- ---- ---- ---- 6.52 +.11 6.41 11900 ---- ---- ---- ---- 6.82 +.13 6.69 11950 ---- ---- ---- ---- 7.12 +.15 6.97 12000 ---- ---- ---- ---- 7.43 +.17 7.26 12050 ---- ---- ---- ---- 7.74 +.18 7.56 12100 ---- ---- ---- ---- 8.06 +.20 7.86 12150 ---- ---- ---- ---- 8.39 +.22 8.17 12200 ---- ---- ---- ---- 8.72 +.23 8.49 12250 ---- ---- ---- ---- 9.06 +.25 8.81 12300 ---- ---- ---- ---- 9.41 +.27 9.14 12350 ---- ---- ---- ---- 9.76 +.29 9.47 12400 ---- ---- ---- ---- 10.12 +.31 9.81 12450 ---- ---- ---- ---- 10.48 +.32 10.16 12500 ---- ---- ---- ---- 10.85 +.34 10.51 12550 ---- ---- ---- ---- 11.22 +.36 10.86 12600 ---- ---- ---- ---- 11.60 +.38 11.22 12650 ---- ---- ---- ---- 11.99 +.40 11.59 12700 ---- ---- ---- ---- 12.38 +.42 11.96 12750 ---- ---- ---- ---- 12.77 +.43 12.34 12800 ---- ---- ---- ---- 13.17 +.45 12.72 12850 ---- ---- ---- ---- 13.58 +.48 13.10 12900 ---- ---- ---- ---- 13.99 +.50 13.49 12950 ---- ---- ---- ---- 14.40 +.51 13.89 13000 ---- ---- ---- ---- 14.81 +.52 14.29 13050 ---- ---- ---- ---- 15.24 +.55 14.69 13100 ---- ---- ---- ---- 15.66 +.56 15.10 13150 ---- ---- ---- ---- 16.09 +.58 15.51 13200 ---- ---- ---- ---- 16.52 +.60 15.92 13250 ---- ---- ---- ---- 16.95 +.61 16.34 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 ---- ---- ---- ---- 6.35 +.09 6.26 11450 ---- ---- ---- ---- 6.60 +.10 6.50 11500 ---- ---- ---- ---- 6.84 +.10 6.74 11550 ---- ---- ---- ---- 7.10 +.11 6.99 11600 ---- ---- ---- ---- 7.36 +.12 7.24 11650 ---- ---- ---- ---- 7.62 +.12 7.50 11700 ---- ---- ---- ---- 7.89 +.13 7.76 11750 ---- ---- ---- ---- 8.17 +.15 8.02 11800 ---- ---- ---- ---- 8.45 +.15 8.30 11850 ---- ---- ---- ---- 8.73 +.16 8.57 11900 ---- ---- ---- ---- 9.02 +.16 8.86 11950 ---- ---- ---- ---- 9.32 +.18 9.14 12000 ---- ---- ---- ---- 9.62 +.19 9.43 12050 ---- ---- ---- ---- 9.93 +.20 9.73 12100 ---- ---- ---- ---- 10.24 +.21 10.03 12150 ---- ---- ---- ---- 10.55 +.21 10.34 12200 ---- ---- ---- ---- 10.87 +.22 10.65 12250 ---- ---- ---- ---- 11.19 +.23 10.96 12300 ---- ---- ---- ---- 11.52 +.24 11.28 12350 ---- ---- ---- ---- 11.85 +.25 11.60 12400 ---- ---- ---- ---- 12.19 +.26 11.93 12450 ---- ---- ---- ---- 12.53 +.26 12.27 12500 ---- ---- ---- ---- 12.88 +.28 12.60 12550 ---- ---- ---- ---- 13.23 +.29 12.94 12600 ---- ---- ---- ---- 13.58 +.29 13.29 12650 ---- ---- ---- ---- 13.94 +.30 13.64 12700 ---- ---- ---- ---- 14.31 +.32 13.99 12750 ---- ---- ---- ---- 14.67 +.32 14.35 12800 ---- ---- ---- ---- 15.04 +.33 14.71 12850 ---- ---- ---- ---- 15.42 +.35 15.07 12900 ---- ---- ---- ---- 15.79 +.35 15.44 12950 ---- ---- ---- ---- 16.18 +.37 15.81 13000 ---- ---- ---- ---- 16.56 +.37 16.19 13050 ---- ---- ---- ---- 16.95 +.38 16.57 13100 ---- ---- ---- ---- 17.34 +.39 16.95 13150 ---- ---- ---- ---- 17.74 +.40 17.34 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 ---- ---- ---- ---- 7.73 -.05 7.78 11400 ---- ---- ---- ---- 7.98 -.04 8.02 11450 ---- ---- ---- ---- 8.24 -.03 8.27 11500 ---- ---- ---- ---- 8.50 -.03 8.53 11550 ---- ---- ---- ---- 8.76 -.02 8.78 11600 ---- ---- ---- ---- 9.03 -.02 9.05 11650 ---- ---- ---- ---- 9.30 -.01 9.31 11700 ---- ---- ---- ---- 9.58 UNCH 9.58 11750 ---- ---- ---- ---- 9.86 UNCH 9.86 11800 ---- ---- ---- ---- 10.14 +.01 10.13 11850 ---- ---- ---- ---- 10.43 +.01 10.42 11900 ---- ---- ---- ---- 10.73 +.03 10.70 11950 ---- ---- ---- ---- 11.02 +.03 10.99 12000 ---- ---- ---- ---- 11.33 +.04 11.29 12050 ---- ---- ---- ---- 11.63 +.05 11.58 12100 ---- ---- ---- ---- 11.94 +.05 11.89 12150 ---- ---- ---- ---- 12.26 +.07 12.19 12200 ---- ---- ---- ---- 12.57 +.07 12.50 12250 ---- ---- ---- ---- 12.90 +.08 12.82 12300 ---- ---- ---- ---- 13.22 +.09 13.13 12350 ---- ---- ---- ---- 13.55 +.10 13.45 12400 ---- ---- ---- ---- 13.88 +.10 13.78 12450 ---- ---- ---- ---- 14.22 +.11 14.11 12500 ---- ---- ---- ---- 14.56 +.12 14.44 12550 ---- ---- ---- ---- 14.90 +.13 14.77 12600 ---- ---- ---- ---- 15.25 +.14 15.11 12650 ---- ---- ---- ---- 15.60 +.14 15.46 12700 ---- ---- ---- ---- 15.96 +.16 15.80 12750 ---- ---- ---- ---- 16.32 +.17 16.15 12800 ---- ---- ---- ---- 16.68 +.18 16.50 12850 ---- ---- ---- ---- 17.04 +.18 16.86 12900 ---- ---- ---- ---- 17.41 +.19 17.22 12950 ---- ---- ---- ---- 17.78 +.20 17.58 13000 ---- ---- ---- ---- 18.15 +.21 17.94 13050 ---- ---- ---- ---- 18.53 +.22 18.31 13100 ---- ---- ---- ---- 18.91 +.23 18.68 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 ---- ---- ---- ---- 8.72 -.08 8.80 11200 ---- ---- ---- ---- 8.97 -.08 9.05 11250 ---- ---- ---- ---- 9.23 -.07 9.30 11300 ---- ---- ---- ---- 9.49 -.06 9.55 11350 ---- ---- ---- ---- 9.76 -.05 9.81 11400 ---- ---- ---- ---- 10.02 -.05 10.07 11450 ---- ---- ---- ---- 10.29 -.05 10.34 11500 ---- ---- ---- ---- 10.57 -.04 10.61 11550 ---- ---- ---- ---- 10.85 -.03 10.88 11600 ---- ---- ---- ---- 11.13 -.03 11.16 11650 ---- ---- ---- ---- 11.42 -.02 11.44 11700 ---- ---- ---- ---- 11.71 -.02 11.73 11750 ---- ---- ---- ---- 12.01 UNCH 12.01 11800 ---- ---- ---- ---- 12.30 -.01 12.31 11850 ---- ---- ---- ---- 12.60 UNCH 12.60 11900 ---- ---- ---- ---- 12.91 +.01 12.90 11950 ---- ---- ---- ---- 13.22 +.02 13.20 12000 ---- ---- ---- ---- 13.53 +.02 13.51 12050 ---- ---- ---- ---- 13.85 +.04 13.81 12100 ---- ---- ---- ---- 14.16 +.03 14.13 12150 ---- ---- ---- ---- 14.49 +.05 14.44 12200 ---- ---- ---- ---- 14.81 +.05 14.76 12250 ---- ---- ---- ---- 15.14 +.06 15.08 12300 ---- ---- ---- ---- 15.47 +.06 15.41 12350 ---- ---- ---- ---- 15.81 +.08 15.73 12400 ---- ---- ---- ---- 16.15 +.09 16.06 12450 ---- ---- ---- ---- 16.49 +.09 16.40 12500 ---- ---- ---- ---- 16.84 +.10 16.74 12550 ---- ---- ---- ---- 17.18 +.10 17.08 12600 ---- ---- ---- ---- 17.53 +.11 17.42 12650 ---- ---- ---- ---- 17.89 +.13 17.76 12700 ---- ---- ---- ---- 18.24 +.13 18.11 12750 ---- ---- ---- ---- 18.60 +.14 18.46 12800 ---- ---- ---- ---- 18.97 +.15 18.82 12850 ---- ---- ---- ---- 19.33 +.15 19.18 12900 ---- ---- ---- ---- 19.70 +.16 19.54 12950 ---- ---- ---- ---- 20.07 +.17 19.90 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 -.01 .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 ---- ---- ---- ---- 10.55 +.02 10.53 11050 ---- ---- ---- ---- 10.81 +.03 10.78 11100 ---- ---- ---- ---- 11.07 +.03 11.04 11150 ---- ---- ---- ---- 11.34 +.04 11.30 11200 ---- ---- ---- ---- 11.61 +.05 11.56 11250 ---- ---- ---- ---- 11.88 +.05 11.83 11300 ---- ---- ---- ---- 12.16 +.06 12.10 11350 ---- ---- ---- ---- 12.44 +.06 12.38 11400 ---- ---- ---- ---- 12.72 +.06 12.66 11450 ---- ---- ---- ---- 13.01 +.07 12.94 11500 ---- ---- ---- ---- 13.30 +.08 13.22 11550 ---- ---- ---- ---- 13.59 +.08 13.51 11600 ---- ---- ---- ---- 13.89 +.09 13.80 11650 ---- ---- ---- ---- 14.18 +.09 14.09 11700 ---- ---- ---- ---- 14.49 +.10 14.39 11750 ---- ---- ---- ---- 14.79 +.10 14.69 11800 ---- ---- ---- ---- 15.10 +.11 14.99 11850 ---- ---- ---- ---- 15.41 +.12 15.29 11900 ---- ---- ---- ---- 15.72 +.12 15.60 11950 ---- ---- ---- ---- 16.04 +.13 15.91 12000 ---- ---- ---- ---- 16.36 +.14 16.22 12050 ---- ---- ---- ---- 16.68 +.14 16.54 12100 ---- ---- ---- ---- 17.00 +.14 16.86 12150 ---- ---- ---- ---- 17.33 +.15 17.18 12200 ---- ---- ---- ---- 17.66 +.16 17.50 12250 ---- ---- ---- ---- 17.99 +.16 17.83 12300 ---- ---- ---- ---- 18.33 +.17 18.16 12350 ---- ---- ---- ---- 18.67 +.18 18.49 12400 ---- ---- ---- ---- 19.01 +.18 18.83 12450 ---- ---- ---- ---- 19.35 +.19 19.16 12500 ---- ---- ---- ---- 19.70 +.20 19.50 12550 ---- ---- ---- ---- 20.05 +.20 19.85 12600 ---- ---- ---- ---- 20.40 +.21 20.19 12650 ---- ---- ---- ---- 20.75 +.21 20.54 12700 ---- ---- ---- ---- 21.10 +.21 20.89 12750 ---- ---- ---- ---- 21.46 +.22 21.24 12800 ---- ---- ---- ---- 21.82 +.23 21.59 5750 ---- ---- ---- ---- .04 -.01 .05 5800 ---- ---- ---- ---- .05 UNCH .05 5850 ---- ---- ---- ---- .05 -.01 .06 5900 ---- ---- ---- ---- .06 UNCH .06 5950 ---- ---- ---- ---- .06 -.01 .07 6000 ---- ---- ---- ---- .07 -.01 .08 6050 ---- ---- ---- ---- .07 -.02 .09 6100 ---- ---- ---- ---- .08 -.01 .09 6150 ---- ---- ---- ---- .09 -.01 .10 6200 ---- ---- ---- ---- .10 -.01 .11 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 11.25 +.01 11.24 10900 ---- ---- ---- ---- 11.51 +.01 11.50 10950 ---- ---- ---- ---- 11.77 +.01 11.76 11000 ---- ---- ---- ---- 12.04 +.02 12.02 11050 ---- ---- ---- ---- 12.31 +.02 12.29 11100 ---- ---- ---- ---- 12.58 +.02 12.56 11150 ---- ---- ---- ---- 12.86 +.03 12.83 11200 ---- ---- ---- ---- 13.14 +.03 13.11 11250 ---- ---- ---- ---- 13.43 +.04 13.39 11300 ---- ---- ---- ---- 13.71 +.04 13.67 11350 ---- ---- ---- ---- 14.00 +.05 13.95 11400 ---- ---- ---- ---- 14.30 +.06 14.24 11450 ---- ---- ---- ---- 14.59 +.06 14.53 11500 ---- ---- ---- ---- 14.89 +.07 14.82 11550 ---- ---- ---- ---- 15.19 +.07 15.12 11600 ---- ---- ---- ---- 15.49 +.07 15.42 11650 ---- ---- ---- ---- 15.80 +.08 15.72 11700 ---- ---- ---- ---- 16.11 +.09 16.02 11750 ---- ---- ---- ---- 16.42 +.09 16.33 11800 ---- ---- ---- ---- 16.74 +.10 16.64 11850 ---- ---- ---- ---- 17.05 +.10 16.95 11900 ---- ---- ---- ---- 17.37 +.10 17.27 11950 ---- ---- ---- ---- 17.70 +.12 17.58 12000 ---- ---- ---- ---- 18.02 +.12 17.90 12050 ---- ---- ---- ---- 18.35 +.13 18.22 12100 ---- ---- ---- ---- 18.68 +.13 18.55 12150 ---- ---- ---- ---- 19.01 +.13 18.88 12200 ---- ---- ---- ---- 19.35 +.15 19.20 12250 ---- ---- ---- ---- 19.68 +.14 19.54 12300 ---- ---- ---- ---- 20.02 +.15 19.87 12350 ---- ---- ---- ---- 20.37 +.16 20.21 12400 ---- ---- ---- ---- 20.71 +.16 20.55 12450 ---- ---- ---- ---- 21.06 +.17 20.89 12500 ---- ---- ---- ---- 21.41 +.18 21.23 12550 ---- ---- ---- ---- 21.76 +.18 21.58 12600 ---- ---- ---- ---- 22.11 +.19 21.92 12650 ---- ---- ---- ---- 22.47 +.20 22.27 5750 ---- ---- ---- ---- .09 -.01 .10 5800 ---- ---- ---- ---- .09 -.02 .11 5850 ---- ---- ---- ---- .10 -.02 .12 5900 ---- ---- ---- ---- .11 -.02 .13 5950 ---- ---- ---- ---- .12 -.02 .14 6000 ---- ---- ---- ---- .14 -.01 .15 6050 ---- ---- ---- ---- .15 -.02 .17 6100 ---- ---- ---- ---- .16 -.02 .18 6150 ---- ---- ---- ---- .17 -.02 .19 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 11.82 -.02 11.84 10750 ---- ---- ---- ---- 12.08 -.01 12.09 10800 ---- ---- ---- ---- 12.35 -.01 12.36 10850 ---- ---- ---- ---- 12.62 UNCH 12.62 10900 ---- ---- ---- ---- 12.89 UNCH 12.89 10950 ---- ---- ---- ---- 13.16 UNCH 13.16 11000 ---- ---- ---- ---- 13.44 +.01 13.43 11050 ---- ---- ---- ---- 13.72 +.01 13.71 11100 ---- ---- ---- ---- 14.01 +.02 13.99 11150 ---- ---- ---- ---- 14.29 +.02 14.27 11200 ---- ---- ---- ---- 14.58 +.03 14.55 11250 ---- ---- ---- ---- 14.88 +.04 14.84 11300 ---- ---- ---- ---- 15.17 +.04 15.13 11350 ---- ---- ---- ---- 15.47 +.04 15.43 11400 ---- ---- ---- ---- 15.77 +.05 15.72 11450 ---- ---- ---- ---- 16.07 +.05 16.02 11500 ---- ---- ---- ---- 16.38 +.06 16.32 11550 ---- ---- ---- ---- 16.68 +.06 16.62 11600 ---- ---- ---- ---- 17.00 +.07 16.93 11650 ---- ---- ---- ---- 17.31 +.07 17.24 11700 ---- ---- ---- ---- 17.62 +.07 17.55 11750 ---- ---- ---- ---- 17.94 +.08 17.86 11800 ---- ---- ---- ---- 18.26 +.08 18.18 11850 ---- ---- ---- ---- 18.59 +.09 18.50 11900 ---- ---- ---- ---- 18.91 +.09 18.82 11950 ---- ---- ---- ---- 19.24 +.10 19.14 12000 ---- ---- ---- ---- 19.57 +.11 19.46 12050 ---- ---- ---- ---- 19.90 +.11 19.79 12100 ---- ---- ---- ---- 20.24 +.12 20.12 12150 ---- ---- ---- ---- 20.58 +.13 20.45 12200 ---- ---- ---- ---- 20.92 +.13 20.79 12250 ---- ---- ---- ---- 21.26 +.14 21.12 12300 ---- ---- ---- ---- 21.60 +.14 21.46 12350 ---- ---- ---- ---- 21.95 +.15 21.80 12400 ---- ---- ---- ---- 22.30 +.15 22.15 12450 ---- ---- ---- ---- 22.65 +.16 22.49 12500 ---- ---- ---- ---- 23.00 +.16 22.84 5700 ---- ---- ---- ---- .14 -.02 .16 5750 ---- ---- ---- ---- .15 -.03 .18 5800 ---- ---- ---- ---- .17 -.02 .19 5850 ---- ---- ---- ---- .18 -.02 .20 5900 ---- ---- ---- ---- .20 -.02 .22 5950 ---- ---- ---- ---- .21 -.03 .24 6000 ---- ---- ---- ---- .23 -.03 .26 6050 ---- ---- ---- ---- .25 -.03 .28 6100 ---- ---- ---- ---- .27 -.03 .30 6150 ---- ---- ---- ---- .29 -.03 .32 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 11.90 -.59 12.49 10700 ---- ---- ---- ---- 12.16 -.58 12.74 10750 ---- ---- ---- ---- 12.42 -.58 13.00 10800 ---- ---- ---- ---- 12.69 -.58 13.27 10850 ---- ---- ---- ---- 12.95 -.58 13.53 10900 ---- ---- ---- ---- 13.22 -.58 13.80 10950 ---- ---- ---- ---- 13.49 -.58 14.07 11000 ---- ---- ---- ---- 13.77 -.58 14.35 11050 ---- ---- ---- ---- 14.05 -.58 14.63 11100 ---- ---- ---- ---- 14.33 -.58 14.91 11150 ---- ---- ---- ---- 14.62 -.57 15.19 11200 ---- ---- ---- ---- 14.90 -.58 15.48 11250 ---- ---- ---- ---- 15.19 -.58 15.77 11300 ---- ---- ---- ---- 15.48 -.58 16.06 11350 ---- ---- ---- ---- 15.78 -.57 16.35 11400 ---- ---- ---- ---- 16.08 -.56 16.64 11450 ---- ---- ---- ---- 16.38 -.56 16.94 11500 ---- ---- ---- ---- 16.68 -.56 17.24 11550 ---- ---- ---- ---- 16.98 -.57 17.55 11600 ---- ---- ---- ---- 17.29 -.56 17.85 11650 ---- ---- ---- ---- 17.60 -.56 18.16 11700 ---- ---- ---- ---- 17.92 -.55 18.47 11750 ---- ---- ---- ---- 18.23 -.56 18.79 11800 ---- ---- ---- ---- 18.55 -.55 19.10 11850 ---- ---- ---- ---- 18.87 -.55 19.42 11900 ---- ---- ---- ---- 19.20 -.54 19.74 11950 ---- ---- ---- ---- 19.52 -.54 20.06 12000 ---- ---- ---- ---- 19.85 -.54 20.39 12050 ---- ---- ---- ---- 20.18 -.54 20.72 12100 ---- ---- ---- ---- 20.52 -.53 21.05 12150 ---- ---- ---- ---- 20.85 -.53 21.38 12200 ---- ---- ---- ---- 21.19 -.52 21.71 12250 ---- ---- ---- ---- 21.53 -.52 22.05 12300 ---- ---- ---- ---- 21.87 -.51 22.38 12350 ---- ---- ---- ---- 22.21 -.51 22.72 12400 ---- ---- ---- ---- 22.56 -.51 23.07 12450 ---- ---- ---- ---- 22.91 -.50 23.41 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 12.44 -.60 13.04 10600 ---- ---- ---- ---- 12.69 -.61 13.30 10650 ---- ---- ---- ---- 12.96 -.61 13.57 10700 ---- ---- ---- ---- 13.22 -.61 13.83 10750 ---- ---- ---- ---- 13.49 -.61 14.10 10800 ---- ---- ---- ---- 13.76 -.61 14.37 10850 ---- ---- ---- ---- 14.03 -.61 14.64 10900 ---- ---- ---- ---- 14.31 -.61 14.92 10950 ---- ---- ---- ---- 14.59 -.60 15.19 11000 ---- ---- ---- ---- 14.87 -.61 15.48 11050 ---- ---- ---- ---- 15.15 -.61 15.76 11100 ---- ---- ---- ---- 15.44 -.60 16.04 11150 ---- ---- ---- ---- 15.73 -.60 16.33 11200 ---- ---- ---- ---- 16.02 -.60 16.62 11250 ---- ---- ---- ---- 16.32 -.60 16.92 11300 ---- ---- ---- ---- 16.61 -.60 17.21 11350 ---- ---- ---- ---- 16.91 -.60 17.51 11400 ---- ---- ---- ---- 17.21 -.60 17.81 11450 ---- ---- ---- ---- 17.52 -.59 18.11 11500 ---- ---- ---- ---- 17.83 -.59 18.42 11550 ---- ---- ---- ---- 18.13 -.59 18.72 11600 ---- ---- ---- ---- 18.45 -.58 19.03 11650 ---- ---- ---- ---- 18.76 -.59 19.35 11700 ---- ---- ---- ---- 19.08 -.58 19.66 11750 ---- ---- ---- ---- 19.40 -.58 19.98 11800 ---- ---- ---- ---- 19.72 -.58 20.30 11850 ---- ---- ---- ---- 20.05 -.57 20.62 11900 ---- ---- ---- ---- 20.37 -.57 20.94 11950 ---- ---- ---- ---- 20.70 -.57 21.27 12000 ---- ---- ---- ---- 21.03 -.57 21.60 12050 ---- ---- ---- ---- 21.37 -.56 21.93 12100 ---- ---- ---- ---- 21.70 -.56 22.26 12150 ---- ---- ---- ---- 22.04 -.55 22.59 12200 ---- ---- ---- ---- 22.38 -.55 22.93 12250 ---- ---- ---- ---- 22.72 -.54 23.26 12300 ---- ---- ---- ---- 23.06 -.54 23.60 12350 ---- ---- ---- ---- 23.41 -.54 23.95 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 06 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 19.00 19.75B 19.00 19.75B 20.00 ---- 60 ---- 2010 ---- ---- ---- 15.50A 20.00 ---- ---- 2015 ---- ---- ---- 11.50A 20.00 ---- ---- 2020 16.25 19.75B 8.00A 8.00A 20.00 ---- 10 ---- 2025 ---- ---- ---- 4.25A 20.00 ---- ---- 2030 7.50 7.50 .75A .75A .00 ---- 2 ---- 2035 8.75 10.25B .25A .25A .00 ---- 1 ---- 2040 4.75 4.75 .25A 4.00B .00 ---- 20 ---- 2045 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2055 ---- ---- ---- .25A .00 ---- ---- 2060 ---- ---- ---- .25A .00 ---- ---- 2070 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 ECG APR 23 06 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 ---- ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2025 ---- ---- ---- 2.00A .00 ---- ---- 2030 ---- ---- ---- 6.00A 20.00 ---- ---- 2035 ---- ---- ---- 9.75A 20.00 ---- ---- 2040 ---- ---- ---- 12.00A 20.00 ---- ---- 2045 ---- ---- ---- 14.00A 20.00 ---- ---- 2050 ---- ---- ---- 15.75A 20.00 ---- ---- 2055 ---- ---- ---- 17.00A 20.00 ---- ---- 2060 ---- ---- ---- 18.00A 20.00 ---- ---- 2070 ---- ---- ---- 19.25A 20.00 ---- ---- 2075 ---- ---- ---- 19.50A 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECH APR 23 06 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 ---- ---- ---- 19.25A 20.00 ---- ---- 395 ---- ---- ---- 19.75B 20.00 ---- ---- 396 ---- ---- ---- 14.00A 20.00 ---- ---- 397 ---- ---- ---- 10.75A 20.00 ---- ---- 398 18.00 19.75B 7.00A 19.75B 20.00 ---- 34 ---- 399 11.75 19.75B 4.00A 19.75B 20.00 ---- 70 ---- 400 13.75 19.75B 2.00A 2.00A 20.00 ---- 6 ---- 401 5.00 19.75B 5.00 15.00 20.00 ---- 2 ---- 402 ---- ---- ---- .50A .00 ---- ---- 403 8.50 8.50 .25A 9.25B .00 ---- 1 ---- 405 3.00 5.75B .25A .25A .00 ---- 1 ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 114 ECH APR 23 06 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 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 396 4.00 6.00B .25A 6.00B .00 ---- 60 ---- 397 7.75 9.25B .25A 9.25B .00 ---- 2 ---- 398 9.00 9.00 .25A 8.50B .00 ---- 100 ---- 399 7.75 7.75 .25A .25A .00 ---- 2 ---- 400 ---- ---- ---- .25A .00 ---- ---- 401 ---- ---- ---- .75A .00 ---- ---- 402 ---- ---- ---- 3.00A 20.00 ---- ---- 403 ---- ---- ---- 10.25A 20.00 ---- ---- 405 ---- ---- ---- 14.25A 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 164 ECI APR 23 06 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2425 19.50 19.50 19.50 19.75B 20.00 ---- 60 ---- 2450 ---- ---- ---- 16.50A 20.00 ---- ---- 2470 ---- ---- ---- 10.00A 20.00 ---- ---- 2480 ---- ---- ---- 6.50A 20.00 ---- ---- 2485 ---- ---- ---- 5.00A 20.00 ---- ---- 2490 ---- ---- ---- 3.75A 20.00 ---- ---- 2495 ---- ---- ---- 2.75A 20.00 ---- ---- 2500 ---- ---- ---- 2.00A 20.00 ---- ---- 2505 ---- ---- ---- 1.50A 20.00 ---- ---- 2510 ---- ---- ---- 1.25A .00 ---- ---- 2515 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 1.25 1.25 .25A .25A .00 ---- 50 ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 110 ECI APR 23 06 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2425 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2470 ---- ---- ---- .25A .00 ---- ---- 2480 ---- ---- ---- .25A .00 ---- ---- 2485 ---- ---- ---- .25A .00 ---- ---- 2490 ---- ---- ---- .25A .00 ---- ---- 2495 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2505 ---- ---- ---- 1.50A .00 ---- ---- 2510 15.25 18.75B 5.00A 5.00A 20.00 ---- 5 ---- 2515 ---- ---- ---- 10.00A 20.00 ---- ---- 2520 ---- ---- ---- 11.75A 20.00 ---- ---- 2525 ---- ---- ---- 13.25A 20.00 ---- ---- 2530 ---- ---- ---- 14.00A 20.00 ---- ---- 2540 ---- ---- ---- 16.00A 20.00 ---- ---- 2550 ---- ---- ---- 17.25A 20.00 ---- ---- 2575 ---- ---- ---- 19.00A 20.00 ---- ---- 2600 ---- ---- ---- 19.75B 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 *** END OF REPORT ***