FINAL PRE-CLEARING PRICES AS OF 04/10/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD AUG23 2044.4 2044.4 2044.4 2044.4 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures APR23 ---- ---- ---- ---- 1939.6 -22.8 1962.4 MAY23 ---- ---- ---- ---- 1936.7 -22.8 1959.5 JUN23 ---- ---- ---- ---- 1932.2 -22.8 1955.0 AUG23 ---- ---- ---- ---- 1928.1 -22.8 1950.9 OCT23 ---- ---- ---- ---- 1924.0 -22.8 1946.8 DEC23 ---- ---- ---- ---- 1919.9 -22.8 1942.7 FEB24 ---- ---- ---- ---- 1917.8 -22.8 1940.6 APR24 ---- ---- ---- ---- 1912.8 -22.8 1935.6 JUN24 ---- ---- ---- ---- 1907.8 -22.8 1930.6 AUG24 ---- ---- ---- ---- 1903.7 -22.8 1926.5 OCT24 ---- ---- ---- ---- 1899.6 -22.8 1922.4 DEC24 ---- ---- ---- ---- 1895.8 -22.8 1918.6 FEB25 ---- ---- ---- ---- 1893.7 -22.8 1916.5 JUN25 ---- ---- ---- ---- 1883.8 -22.8 1906.6 DEC25 ---- ---- ---- ---- 1871.8 -22.8 1894.6 JUN26 ---- ---- ---- ---- 1859.8 -22.8 1882.6 DEC26 ---- ---- ---- ---- 1851.8 -22.8 1874.6 JUN27 ---- ---- ---- ---- 1841.8 -22.8 1864.6 DEC27 ---- ---- ---- ---- 1831.8 -22.8 1854.6 JUN28 ---- ---- ---- ---- 1821.8 -22.8 1844.6 DEC28 ---- ---- ---- ---- 1811.8 -22.8 1834.6 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 241.73 -.27 242.00 1370 MAY23 ---- ---- ---- ---- 235.00 UNCH 235.00 1262 JUN23 ---- ---- ---- ---- 230.00 UNCH 230.00 1134 JLY23 ---- ---- ---- ---- 225.00 UNCH 225.00 745 AUG23 ---- ---- ---- ---- 225.00 UNCH 225.00 704 SEP23 ---- ---- ---- ---- 225.00 UNCH 225.00 701 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 7864 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 360.11 -.17 360.28 100 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 ---- ---- ---- ---- 2324.75 -.25 16 2325.00 16 MAY23 ---- ---- ---- ---- 2330.25 -.25 16 2330.50 605 JUN23 ---- ---- ---- ---- 2338.25 UNCH 2215 2338.25 922 JLY23 ---- ---- ---- ---- 2350.25 -.75 2215 2351.00 871 AUG23 ---- ---- ---- ---- 2360.75 -.25 2361.00 294 SEP23 ---- ---- ---- ---- 2369.00 +.50 2368.50 21 OCT23 ---- ---- ---- ---- 2385.25 +.50 2384.75 NOV23 ---- ---- ---- ---- 2402.00 +.50 2401.50 DEC23 ---- ---- ---- ---- 2411.25 +.50 2410.75 11 JAN24 ---- ---- ---- ---- 2420.50 +.50 2420.00 FEB24 ---- ---- ---- ---- 2431.25 +.50 2430.75 MAR24 ---- ---- ---- ---- 2441.50 +.50 2441.00 APR24 ---- ---- ---- ---- 2448.75 +.50 2448.25 MAY24 ---- ---- ---- ---- 2455.75 +.50 2455.25 JUN24 ---- ---- ---- ---- 2461.00 +.50 2460.50 JLY24 ---- ---- ---- ---- 2470.25 +.50 2469.75 AUG24 ---- ---- ---- ---- 2480.00 +.50 2479.50 SEP24 ---- ---- ---- ---- 2489.00 +.50 2488.50 OCT24 ---- ---- ---- ---- 2495.75 +.50 2495.25 NOV24 ---- ---- ---- ---- 2507.25 +.50 2506.75 DEC24 ---- ---- ---- ---- 2490.00 +.50 2489.50 9 JAN25 ---- ---- ---- ---- 2496.50 +.50 2496.00 FEB25 ---- ---- ---- ---- 2502.75 +.50 2502.25 MAR25 ---- ---- ---- ---- 2509.50 +.50 2509.00 APR25 ---- ---- ---- ---- 2517.75 +.50 2517.25 MAY25 ---- ---- ---- ---- 2526.25 +.50 2525.75 JUN25 ---- ---- ---- ---- 2533.50 +.50 2533.00 JLY25 ---- ---- ---- ---- 2542.25 +.50 2541.75 AUG25 ---- ---- ---- ---- 2549.75 +.50 2549.25 SEP25 ---- ---- ---- ---- 2557.00 +.50 2556.50 OCT25 ---- ---- ---- ---- 2564.50 +.50 2564.00 NOV25 ---- ---- ---- ---- 2571.00 +.50 2570.50 DEC25 ---- ---- ---- ---- 2578.50 +.50 2578.00 JAN26 ---- ---- ---- ---- 2586.50 +.50 2586.00 FEB26 ---- ---- ---- ---- 2594.50 +.50 2594.00 MAR26 ---- ---- ---- ---- 2602.50 +.50 2602.00 APR26 ---- ---- ---- ---- 2611.50 +.50 2611.00 MAY26 ---- ---- ---- ---- 2619.50 +.50 2619.00 JUN26 ---- ---- ---- ---- 2627.50 +.50 2627.00 JLY26 ---- ---- ---- ---- 2635.50 +.50 2635.00 AUG26 ---- ---- ---- ---- 2642.50 +.50 2642.00 SEP26 ---- ---- ---- ---- 2650.50 +.50 2650.00 OCT26 ---- ---- ---- ---- 2657.50 +.50 2657.00 NOV26 ---- ---- ---- ---- 2665.50 +.50 2665.00 DEC26 ---- ---- ---- ---- 2673.50 +.50 2673.00 JAN27 ---- ---- ---- ---- 2683.50 +.50 2683.00 FEB27 ---- ---- ---- ---- 2693.50 +.50 2693.00 MAR27 ---- ---- ---- ---- 2703.50 +.50 2703.00 APR27 ---- ---- ---- ---- 2714.50 +.50 2714.00 MAY27 ---- ---- ---- ---- 2724.50 +.50 2724.00 JUN27 ---- ---- ---- ---- 2734.50 +.50 2734.00 JLY27 ---- ---- ---- ---- 2742.50 +.50 2742.00 AUG27 ---- ---- ---- ---- 2756.50 +.50 2756.00 SEP27 ---- ---- ---- ---- 2759.50 +.50 2759.00 OCT27 ---- ---- ---- ---- 2766.50 +.50 2766.00 NOV27 ---- ---- ---- ---- 2774.50 +.50 2774.00 DEC27 ---- ---- ---- ---- 2782.50 +.50 2782.00 JAN28 ---- ---- ---- ---- 2792.50 +.50 2792.00 FEB28 ---- ---- ---- ---- 2802.50 +.50 2802.00 MAR28 ---- ---- ---- ---- 2812.50 +.50 2812.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4462 2749 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .24930 +.00080 .24850 3124 MAY23 ---- ---- ---- ---- .24255 UNCH .24255 2613 JUN23 ---- ---- ---- ---- .24250 UNCH .24250 2526 JLY23 ---- ---- ---- ---- .24429 UNCH .24429 2146 AUG23 ---- ---- ---- ---- .24479 UNCH .24479 2374 SEP23 ---- ---- ---- ---- .24429 UNCH .24429 2125 OCT23 ---- ---- ---- ---- .24465 UNCH .24465 1805 NOV23 ---- ---- ---- ---- .24417 UNCH .24417 1837 DEC23 ---- ---- ---- ---- .24500 UNCH .24500 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 25083 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 ---- ---- ---- ---- 566.00 +1.00 565.00 808 MAY23 ---- ---- 530.00A 530.00A 530.00 -10.00 540.00 805 JUN23 ---- ---- 510.00A ---- 510.00 -25.00 535.00 625 JLY23 490.00 490.00 490.00 490.00 490.00 UNCH 1 490.00 755 AUG23 ---- ---- ---- ---- 490.00 UNCH 490.00 763 SEP23 ---- ---- ---- ---- 480.00 UNCH 480.00 663 OCT23 ---- ---- ---- ---- 465.00 UNCH 465.00 598 NOV23 ---- ---- ---- ---- 465.00 UNCH 465.00 624 DEC23 ---- ---- ---- ---- 465.00 UNCH 465.00 573 JAN24 ---- ---- ---- ---- 480.00 UNCH 480.00 50 FEB24 ---- ---- ---- ---- 480.00 UNCH 480.00 50 MAR24 ---- ---- ---- ---- 480.00 UNCH 480.00 50 APR24 ---- ---- ---- ---- 480.00 UNCH 480.00 50 MAY24 ---- ---- ---- ---- 480.00 UNCH 480.00 50 JUN24 ---- ---- ---- ---- 480.00 UNCH 480.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6514 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.95 UNCH 16.95 802 MAY23 ---- ---- ---- ---- 17.13 UNCH 17.13 775 JUN23 ---- ---- ---- ---- 17.08 UNCH 17.08 822 JLY23 ---- ---- ---- ---- 17.05 UNCH 17.05 920 AUG23 ---- ---- ---- ---- 17.05 UNCH 17.05 899 SEP23 ---- ---- ---- ---- 17.08 UNCH 17.08 937 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 18222 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 333.13 -1.04 334.17 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 317.50 132 FEB24 ---- ---- ---- ---- 317.50 UNCH 317.50 81 MAR24 ---- ---- ---- ---- 317.50 UNCH 317.50 81 APR24 ---- ---- ---- ---- 317.50 UNCH 317.50 41 MAY24 ---- ---- ---- ---- 317.50 UNCH 317.50 41 JUN24 ---- ---- ---- ---- 317.50 UNCH 317.50 41 JLY24 ---- ---- ---- ---- 317.50 UNCH 317.50 41 AUG24 ---- ---- ---- ---- 317.50 UNCH 317.50 41 SEP24 ---- ---- ---- ---- 317.50 UNCH 317.50 41 OCT24 ---- ---- ---- ---- 317.50 UNCH 317.50 41 NOV24 ---- ---- ---- ---- 317.50 UNCH 317.50 35 DEC24 ---- ---- ---- ---- 317.50 UNCH 317.50 35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16579 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 850.00 UNCH 850.00 556 MAY23 ---- ---- ---- ---- 823.00 UNCH 823.00 669 JUN23 ---- ---- ---- ---- 795.00 UNCH 795.00 1131 JLY23 ---- ---- ---- ---- 765.00 UNCH 765.00 661 AUG23 ---- ---- ---- ---- 765.00 UNCH 765.00 577 SEP23 ---- ---- 750.00A 750.00A 760.00 UNCH 760.00 659 OCT23 ---- ---- ---- ---- 745.00 UNCH 745.00 260 NOV23 ---- ---- ---- ---- 745.00 UNCH 745.00 1082 DEC23 ---- ---- 740.00A 740.00A 740.00 -5.00 745.00 263 JAN24 ---- ---- ---- ---- 745.00 UNCH 745.00 50 FEB24 ---- ---- ---- ---- 750.00 UNCH 750.00 50 MAR24 ---- ---- ---- ---- 750.00 UNCH 750.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6008 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 MAY23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 JUN23 ---- ---- ---- 415.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 431.00 UNCH 431.00 3 AUG23 ---- ---- ---- ---- 431.00 UNCH 431.00 3 SEP23 ---- ---- ---- ---- 431.00 UNCH 431.00 4 OCT23 ---- ---- ---- ---- 435.00 UNCH 435.00 4 NOV23 ---- ---- ---- ---- 435.00 UNCH 435.00 1 DEC23 ---- ---- ---- ---- 435.00 UNCH 435.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 GC Gold Futures APR23 2000.0 2006.6 1984.0 1988.0A 1989.1 -22.8 652 2011.9 1265 MAY23 2003.6 2011.4B 1988.0 1997.1A 1994.8 -22.6 999 2017.4 1835 JUN23 2008.6 2021.5 1996.5 2006.6 2003.8 -22.6 133618 2026.4 406134 AUG23 2032.2 2039.4 2015.0 2024.1A 2021.8 -22.6 3596 2044.4 31009 OCT23 2050.0 2055.0B 2033.6 2042.3A 2039.5 -22.4 388 2061.9 9874 DEC23 2059.6 2073.0B 2050.2 2059.5A 2056.8 -21.6 2757 2078.4 22472 FEB24 2079.9 2082.2 2073.1 2076.8B 2073.4 -21.3 52 2094.7 2426 APR24 2103.4 2103.4 2088.5 2091.7B 2088.5 -22.0 66 2110.5 863 JUN24 ---- ---- ---- 2096.2A 2103.6 -21.7 14 2125.3 662 AUG24 ---- ---- ---- 2111.3A 2116.4 -21.7 2138.1 46 OCT24 ---- ---- ---- 2125.3A 2128.2 -21.7 2149.9 31 DEC24 ---- ---- ---- 2140.4A 2140.2 -21.7 2161.9 457 FEB25 ---- ---- ---- ---- 2155.8 -21.7 2177.5 JUN25 ---- ---- ---- ---- 2176.0 -21.7 2197.7 4 DEC25 ---- ---- ---- ---- 2202.2 -21.7 2223.9 8 JUN26 ---- ---- ---- ---- 2216.7 -21.7 2238.4 DEC26 ---- ---- ---- ---- 2241.0 -21.7 2262.7 2 JUN27 ---- ---- ---- ---- 2255.5 -21.7 2277.2 DEC27 ---- ---- ---- ---- 2277.8 -21.7 2299.5 JUN28 ---- ---- ---- ---- 2289.4 -21.7 2311.1 DEC28 ---- ---- ---- ---- 2308.7 -21.7 2330.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 142142 477088 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2002.5 -17.0 2019.5 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 .0 -.1 -.1 .0 UNCH 414 .0 AUG23 .0 .1B .0 .1B .0 UNCH 524 .0 DEC23 .0 .1 .0 .1 .0 UNCH 562 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1500 GSP APR 23 LONDON SPOT GOLD 13 ---- ---- ---- ---- 1989.10 -21.51 2010.61 14 ---- ---- ---- ---- 1989.10 -21.51 2010.61 17 ---- ---- ---- ---- 1989.10 -21.51 2010.61 18 ---- ---- ---- ---- 1989.10 -21.51 2010.61 19 ---- ---- ---- ---- 1989.06 -21.55 2010.61 20 ---- ---- ---- ---- 1989.06 -21.55 2010.61 21 ---- ---- ---- ---- 1989.06 -21.55 2010.61 24 ---- ---- ---- ---- 1989.06 -21.55 2010.61 25 ---- ---- ---- ---- 1989.06 ---- ---- 26 ---- ---- ---- ---- 1989.06 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 275 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 260 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 245 JLY23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 AUG23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 SEP23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1230 HG Copper Futures APR23 3.9885 3.9980 3.9780 3.9960A 3.9865 -.0395 35 4.0260 2914 MAY23 4.0180 4.0395 3.9630 3.9885 3.9765 -.0390 56650 4.0155 106071 JUN23 4.0205 4.0385 3.9680 3.9895A 3.9795 -.0380 126 4.0175 2787 JLY23 4.0220 4.0440 3.9680 3.9955A 3.9835 -.0370 25414 4.0205 55928 AUG23 4.0165 4.0195 3.9760 3.9875A 3.9870 -.0375 10 4.0245 874 SEP23 4.0315 4.0405 3.9740 4.0005 3.9885 -.0355 3642 4.0240 17644 OCT23 4.0005 4.0290B 3.9950A 3.9950A 3.9930 -.0345 8 4.0275 509 NOV23 ---- 4.0310B 3.9970A 3.9810A 3.9950 -.0345 4.0295 499 DEC23 4.0255 4.0395 3.9760 4.0040B 3.9910 -.0340 2228 4.0250 18368 JAN24 3.9905 4.0290B 3.9905 3.9805A 3.9935 -.0340 3 4.0275 230 FEB24 3.9835 4.0280B 3.9835 3.9810A 3.9930 -.0340 2 4.0270 399 MAR24 4.0380 4.0380 3.9885 4.0025B 3.9910 -.0335 140 4.0245 4274 APR24 3.9875 4.0240B 3.9875 3.9930A 3.9905 -.0320 14 4.0225 332 MAY24 3.9785 4.0035 3.9785 3.9890A 3.9920 -.0280 104 4.0200 536 JUN24 3.9820 3.9820 3.9820 3.9820 3.9920 -.0275 3 4.0195 316 JLY24 ---- ---- ---- 3.9805A 3.9900 -.0270 36 4.0170 383 AUG24 ---- ---- 3.9910A 3.9910A 3.9895 -.0270 4.0165 121 SEP24 ---- ---- 3.9885A 3.9745A 3.9870 -.0270 1 4.0140 168 OCT24 ---- ---- 3.9915A 3.9915A 3.9845 -.0270 4.0115 95 NOV24 ---- ---- ---- 3.9930A 3.9870 -.0270 4.0140 119 DEC24 ---- ---- 3.9860A 3.9690A 3.9795 -.0270 4.0065 278 JAN25 ---- ---- ---- ---- 3.9795 -.0270 4.0065 93 FEB25 ---- ---- ---- ---- 3.9850 -.0270 4.0120 MAR25 ---- ---- ---- 3.9830A 3.9705 -.0270 3.9975 8 MAY25 ---- ---- ---- ---- 3.9700 -.0270 3.9970 JLY25 ---- ---- ---- ---- 3.9695 -.0270 3.9965 SEP25 ---- ---- ---- ---- 3.9690 -.0270 3.9960 DEC25 ---- ---- ---- ---- 3.9685 -.0270 3.9955 MAR26 ---- ---- ---- ---- 3.9845 -.0270 4.0115 MAY26 ---- ---- ---- ---- 3.9970 -.0270 4.0240 JLY26 ---- ---- ---- ---- 3.9970 -.0270 4.0240 SEP26 ---- ---- ---- ---- 4.0090 -.0270 4.0360 DEC26 ---- ---- ---- 4.0260A 4.0195 -.0270 4.0465 2 MAR27 ---- ---- ---- ---- 4.0170 -.0270 4.0440 MAY27 ---- ---- ---- ---- 4.0145 -.0270 4.0415 JLY27 ---- ---- ---- ---- 4.0120 -.0270 4.0390 SEP27 ---- ---- ---- ---- 4.0095 -.0270 4.0365 DEC27 ---- ---- ---- ---- 4.0220 -.0270 4.0490 MAR28 ---- ---- ---- ---- 4.0195 -.0270 4.0465 MAY28 ---- ---- ---- ---- 4.0170 -.0270 4.0440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88416 212948 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 195 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.9950 -.0205 4.0155 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 3.9918 -.0311 4.0229 1367 MAY23 ---- ---- ---- ---- 3.9768 -.0389 4.0157 1440 JUN23 ---- ---- ---- ---- 3.9799 -.0379 4.0178 1033 JLY23 ---- ---- ---- ---- 3.9839 -.0370 4.0209 874 AUG23 ---- ---- ---- ---- 3.9871 -.0374 4.0245 827 SEP23 ---- ---- ---- ---- 3.9890 -.0354 4.0244 1058 OCT23 ---- ---- ---- ---- 3.9932 -.0345 4.0277 1058 NOV23 ---- ---- ---- ---- 3.9946 -.0345 4.0291 1028 DEC23 ---- ---- ---- ---- 3.9913 -.0340 4.0253 1042 JAN24 ---- ---- ---- ---- 3.9935 -.0340 4.0275 1099 FEB24 ---- ---- ---- ---- 3.9928 -.0340 4.0268 542 MAR24 ---- ---- ---- ---- 3.9910 -.0333 4.0243 498 APR24 ---- ---- ---- ---- 3.9906 -.0317 4.0223 498 MAY24 ---- ---- ---- ---- 3.9920 -.0280 4.0200 498 JUN24 ---- ---- ---- ---- 3.9918 -.0274 4.0192 498 JLY24 ---- ---- ---- ---- 3.9900 -.0270 4.0170 498 AUG24 ---- ---- ---- ---- 3.9893 -.0270 4.0163 SEP24 ---- ---- ---- ---- 3.9868 -.0270 4.0138 OCT24 ---- ---- ---- ---- 3.9847 -.0270 4.0117 NOV24 ---- ---- ---- ---- 3.9863 -.0270 4.0133 DEC24 ---- ---- ---- ---- 3.9795 -.0270 4.0065 JAN25 ---- ---- ---- ---- 3.9800 -.0270 4.0070 FEB25 ---- ---- ---- ---- 3.9835 -.0270 4.0105 MAR25 ---- ---- ---- ---- 3.9705 -.0270 3.9975 MAY25 ---- ---- ---- ---- 3.9700 -.0270 3.9970 JLY25 ---- ---- ---- ---- 3.9695 -.0270 3.9965 SEP25 ---- ---- ---- ---- 3.9690 -.0270 3.9960 DEC25 ---- ---- ---- ---- 3.9685 -.0270 3.9955 MAR26 ---- ---- ---- ---- 3.9845 -.0270 4.0115 MAY26 ---- ---- ---- ---- 3.9970 -.0270 4.0240 JLY26 ---- ---- ---- ---- 3.9970 -.0270 4.0240 SEP26 ---- ---- ---- ---- 4.0090 -.0270 4.0360 DEC26 ---- ---- ---- ---- 4.0195 -.0270 4.0465 MAR27 ---- ---- ---- ---- 4.0170 -.0270 4.0440 MAY27 ---- ---- ---- ---- 4.0145 -.0270 4.0415 JLY27 ---- ---- ---- ---- 4.0120 -.0270 4.0390 SEP27 ---- ---- ---- ---- 4.0095 -.0270 4.0365 DEC27 ---- ---- ---- ---- 4.0220 -.0270 4.0490 MAR28 ---- ---- ---- ---- 4.0195 -.0270 4.0465 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13858 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0005 .0000 .0000 UNCH 2905 .0000 JLY23 .0000 .0000 -.0005 .0000 .0000 UNCH 2483 .0000 SEP23 .0000 .0005 .0000 .0005 .0000 UNCH 384 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 422 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6194 HRC NYMEX STEEL FUTURES APR23 ---- ---- ---- 1167.00B 1166.00 UNCH 1166.00 5116 MAY23 1099.00 1099.00 1093.00 1095.00 1093.00 +2.00 81 1091.00 6202 JUN23 987.00 995.00 986.00 990.00B 989.00 -1.00 16 990.00 4570 JLY23 916.00 920.00 916.00 920.00 920.00 UNCH 11 920.00 2300 AUG23 ---- ---- ---- ---- 888.00 UNCH 888.00 2124 SEP23 853.00 863.00 853.00 863.00 860.00 -5.00 150 865.00 2160 OCT23 850.00 850.00 850.00 849.00A 849.00 +3.00 1 846.00 1765 NOV23 830.00 830.00 830.00 830.00 830.00 +6.00 2 824.00 1584 DEC23 820.00 820.00 820.00 820.00 820.00 +4.00 2 816.00 1557 JAN24 ---- ---- ---- ---- 812.00 +4.00 808.00 157 FEB24 ---- ---- ---- ---- 812.00 +4.00 808.00 293 MAR24 ---- ---- ---- ---- 817.00 +4.00 813.00 123 APR24 ---- ---- ---- ---- 831.00 +4.00 827.00 130 MAY24 ---- ---- ---- ---- 831.00 +4.00 827.00 135 JUN24 ---- ---- ---- ---- 828.00 +4.00 824.00 60 JLY24 ---- ---- ---- ---- 828.00 +4.00 824.00 AUG24 ---- ---- ---- ---- 828.00 +4.00 824.00 75 SEP24 ---- ---- ---- ---- 828.00 +4.00 824.00 OCT24 ---- ---- ---- ---- 828.00 +4.00 824.00 NOV24 ---- ---- ---- ---- 828.00 +4.00 824.00 25 DEC24 ---- ---- ---- ---- 828.00 +4.00 824.00 JAN25 ---- ---- ---- ---- 828.00 +4.00 824.00 FEB25 ---- ---- ---- ---- 828.00 +4.00 824.00 MAR25 ---- ---- ---- ---- 828.00 +4.00 824.00 APR25 ---- ---- ---- ---- 828.00 +4.00 824.00 MAY25 ---- ---- ---- ---- 828.00 +4.00 824.00 JUN25 ---- ---- ---- ---- 828.00 +4.00 824.00 JLY25 ---- ---- ---- ---- 828.00 +4.00 824.00 AUG25 ---- ---- ---- ---- 828.00 +4.00 824.00 SEP25 ---- ---- ---- ---- 828.00 +4.00 824.00 OCT25 ---- ---- ---- ---- 828.00 +4.00 824.00 NOV25 ---- ---- ---- ---- 828.00 +4.00 824.00 DEC25 ---- ---- ---- ---- 828.00 +4.00 824.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 263 28376 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 UNCH 53.45 9 MAY23 ---- ---- ---- ---- 55.00 UNCH 55.00 23 JUN23 ---- ---- ---- ---- 54.50 UNCH 54.50 98 JLY23 ---- ---- ---- ---- 53.50 UNCH 53.50 135 AUG23 ---- ---- ---- ---- 53.00 UNCH 53.00 140 SEP23 ---- ---- ---- ---- 51.50 UNCH 51.50 110 OCT23 ---- ---- ---- ---- 51.50 UNCH 51.50 177 NOV23 ---- ---- ---- ---- 51.50 UNCH 51.50 171 DEC23 ---- ---- ---- ---- 51.00 UNCH 51.00 108 JAN24 ---- ---- ---- ---- 50.00 UNCH 50.00 26 FEB24 ---- ---- ---- ---- 50.00 UNCH 50.00 26 MAR24 ---- ---- ---- ---- 50.00 UNCH 50.00 20 APR24 ---- ---- ---- ---- 50.00 UNCH 50.00 25 MAY24 ---- ---- ---- ---- 50.00 UNCH 50.00 25 JUN24 ---- ---- ---- ---- 50.00 UNCH 50.00 25 JLY24 ---- ---- ---- ---- 49.00 UNCH 49.00 15 AUG24 ---- ---- ---- ---- 49.00 UNCH 49.00 15 SEP24 ---- ---- ---- ---- 49.00 UNCH 49.00 15 OCT24 ---- ---- ---- ---- 49.00 UNCH 49.00 NOV24 ---- ---- ---- ---- 49.00 UNCH 49.00 DEC24 ---- ---- ---- ---- 49.00 UNCH 49.00 JAN25 ---- ---- ---- ---- 49.00 UNCH 49.00 FEB25 ---- ---- ---- ---- 49.00 UNCH 49.00 MAR25 ---- ---- ---- ---- 49.00 UNCH 49.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1163 MGC Micro Gold Futures APR23 1991.0 1994.0 1988.0 1994.6B 1989.1 -22.8 9 2011.9 3285 JUN23 2017.0 2021.6 1996.5 2006.5 2003.8 -22.6 58761 2026.4 17256 AUG23 2041.4 2041.4 2015.0 2024.1A 2021.8 -22.6 434 2044.4 1147 OCT23 2046.4 2055.1B 2033.8 2042.0A 2039.5 -22.4 72 2061.9 346 DEC23 2078.4 2078.4 2050.0 2059.3A 2056.8 -21.6 98 2078.4 471 FEB24 2088.9 2088.9 2070.0 2071.4A 2073.4 -21.3 25 2094.7 150 APR24 2088.8 2090.0B 2081.9 2087.7A 2088.5 -22.0 12 2110.5 42 JUN24 2116.2 2116.2 2103.7 2096.2A 2103.6 -21.7 15 2125.3 11 AUG24 ---- ---- ---- 2127.8A 2116.4 -21.7 2138.1 1 OCT24 ---- ---- ---- ---- 2128.2 -21.7 2149.9 DEC24 ---- ---- ---- ---- 2140.2 -21.7 2161.9 5 FEB25 ---- ---- ---- ---- 2155.8 -21.7 2177.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59426 22714 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.0025 4.0400 3.9630 3.9875 3.9765 -.0390 3597 4.0155 2036 JUN23 3.9950 4.0010 3.9950 3.9875A 3.9795 -.0380 3 4.0175 6 JLY23 4.0295 4.0430 3.9690A 3.9950 3.9835 -.0370 320 4.0205 186 AUG23 ---- ---- ---- ---- 3.9870 -.0375 4.0245 SEP23 ---- ---- ---- 4.0465B 3.9885 -.0355 4.0240 34 OCT23 ---- ---- ---- ---- 3.9930 -.0345 4.0275 NOV23 ---- ---- ---- ---- 3.9950 -.0345 4.0295 DEC23 ---- ---- ---- 4.0350B 3.9910 -.0340 4.0250 4 JAN24 ---- ---- ---- ---- 3.9935 -.0340 4.0275 FEB24 ---- ---- ---- ---- 3.9930 -.0340 4.0270 MAR24 ---- ---- ---- ---- 3.9910 -.0335 4.0245 1 APR24 ---- ---- ---- ---- 3.9905 -.0320 4.0225 MAY24 ---- ---- ---- ---- 3.9920 -.0280 4.0200 JUN24 ---- ---- ---- ---- 3.9920 -.0275 4.0195 JLY24 ---- ---- ---- ---- 3.9900 -.0270 4.0170 AUG24 ---- ---- ---- ---- 3.9895 -.0270 4.0165 SEP24 ---- ---- ---- ---- 3.9870 -.0270 4.0140 OCT24 ---- ---- ---- ---- 3.9845 -.0270 4.0115 NOV24 ---- ---- ---- ---- 3.9870 -.0270 4.0140 DEC24 ---- ---- ---- ---- 3.9795 -.0270 4.0065 JAN25 ---- ---- ---- ---- 3.9795 -.0270 4.0065 FEB25 ---- ---- ---- ---- 3.9850 -.0270 4.0120 MAR25 ---- ---- ---- ---- 3.9705 -.0270 3.9975 MAY25 ---- ---- ---- ---- 3.9700 -.0270 3.9970 JLY25 ---- ---- ---- ---- 3.9695 -.0270 3.9965 SEP25 ---- ---- ---- ---- 3.9690 -.0270 3.9960 DEC25 ---- ---- ---- ---- 3.9685 -.0270 3.9955 MAR26 ---- ---- ---- ---- 3.9845 -.0270 4.0115 MAY26 ---- ---- ---- ---- 3.9970 -.0270 4.0240 JLY26 ---- ---- ---- ---- 3.9970 -.0270 4.0240 SEP26 ---- ---- ---- ---- 4.0090 -.0270 4.0360 DEC26 ---- ---- ---- ---- 4.0195 -.0270 4.0465 MAR27 ---- ---- ---- ---- 4.0170 -.0270 4.0440 MAY27 ---- ---- ---- ---- 4.0145 -.0270 4.0415 JLY27 ---- ---- ---- ---- 4.0120 -.0270 4.0390 SEP27 ---- ---- ---- ---- 4.0095 -.0270 4.0365 DEC27 ---- ---- ---- ---- 4.0220 -.0270 4.0490 MAR28 ---- ---- ---- ---- 4.0195 -.0270 4.0465 MAY28 ---- ---- ---- ---- 4.0170 -.0270 4.0440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3920 2267 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 90.26 -5.09 95.35 105 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 UNCH 22.08 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 UNCH 22.50 23 MAR24 ---- ---- ---- ---- 22.50 UNCH 22.50 17 APR24 ---- ---- ---- ---- 22.50 UNCH 22.50 17 MAY24 ---- ---- ---- ---- 22.50 UNCH 22.50 17 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAY23 ---- ---- ---- ---- ---- UNCH 893.5 QC E-mini Copper Futures MAY23 4.0200 4.0380 3.9640 3.9880 3.9760 -.0400 126 4.0160 319 JUN23 ---- ---- ---- 4.0380B 3.9800 -.0380 4.0180 22 JLY23 4.0260 4.0420B 3.9700A 3.9940B 3.9840 -.0360 9 4.0200 34 AUG23 ---- ---- ---- ---- 3.9880 -.0360 4.0240 SEP23 3.9800 4.0440B 3.9740A 3.9740A 3.9880 -.0360 2 4.0240 6 OCT23 ---- ---- ---- ---- 3.9940 -.0340 4.0280 NOV23 ---- ---- ---- ---- 3.9960 -.0340 4.0300 DEC23 ---- ---- ---- ---- 3.9920 -.0340 4.0260 JAN24 ---- ---- ---- ---- 3.9940 -.0340 4.0280 FEB24 ---- ---- ---- ---- 3.9940 -.0340 4.0280 MAR24 ---- ---- ---- ---- 3.9920 -.0320 4.0240 APR24 ---- ---- ---- ---- 3.9900 -.0320 4.0220 MAY24 ---- ---- ---- ---- 3.9920 -.0280 4.0200 JUN24 ---- ---- ---- ---- 3.9920 -.0280 4.0200 JLY24 ---- ---- ---- ---- 3.9900 -.0280 4.0180 AUG24 ---- ---- ---- ---- 3.9900 -.0260 4.0160 SEP24 ---- ---- ---- ---- 3.9880 -.0260 4.0140 OCT24 ---- ---- ---- ---- 3.9840 -.0280 4.0120 NOV24 ---- ---- ---- ---- 3.9880 -.0260 4.0140 DEC24 ---- ---- ---- ---- 3.9800 -.0260 4.0060 JAN25 ---- ---- ---- ---- 3.9800 -.0260 4.0060 FEB25 ---- ---- ---- ---- 3.9860 -.0260 4.0120 MAR25 ---- ---- ---- ---- 3.9700 -.0280 3.9980 MAY25 ---- ---- ---- ---- 3.9700 -.0280 3.9980 JLY25 ---- ---- ---- ---- 3.9700 -.0260 3.9960 SEP25 ---- ---- ---- ---- 3.9700 -.0260 3.9960 DEC25 ---- ---- ---- ---- 3.9680 -.0280 3.9960 MAR26 ---- ---- ---- ---- 3.9840 -.0280 4.0120 MAY26 ---- ---- ---- ---- 3.9980 -.0260 4.0240 JLY26 ---- ---- ---- ---- 3.9980 -.0260 4.0240 SEP26 ---- ---- ---- ---- 4.0100 -.0260 4.0360 DEC26 ---- ---- ---- ---- 4.0200 -.0260 4.0460 MAR27 ---- ---- ---- ---- 4.0180 -.0260 4.0440 MAY27 ---- ---- ---- ---- 4.0140 -.0280 4.0420 JLY27 ---- ---- ---- ---- 4.0120 -.0280 4.0400 SEP27 ---- ---- ---- ---- 4.0100 -.0260 4.0360 DEC27 ---- ---- ---- ---- 4.0220 -.0280 4.0500 MAR28 ---- ---- ---- ---- 4.0200 -.0260 4.0460 TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 381 QI E-Mini Silver Futures MAY23 24.8000 25.2375B 24.8000 24.9750 24.9120 -.1810 152 25.0930 396 JLY23 25.2000 25.4375B 25.0875 25.2000 25.1260 -.1730 21 25.2990 99 SEP23 ---- ---- 25.3000A 25.2375A 25.3400 -.1600 25.5000 22 DEC23 25.6375 25.9125B 25.5750A 25.6000A 25.6350 -.1680 6 25.8030 27 JAN24 ---- ---- ---- ---- 25.7460 -.1750 25.9210 MAR24 ---- ---- ---- 25.8500A 25.9340 -.1520 26.0860 2 MAY24 ---- ---- ---- 26.1250A 26.1230 -.1340 26.2570 4 JLY24 ---- ---- ---- ---- 26.2620 -.1280 26.3900 SEP24 ---- ---- ---- ---- 26.4210 -.1280 26.5490 DEC24 ---- ---- ---- ---- 26.7220 -.1280 26.8500 JAN25 ---- ---- ---- ---- 26.8420 -.1280 26.9700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 179 550 QO E-Mini Gold Futures JUN23 2009.75 2021.25 1996.75 2006.50 2003.80 -22.60 1303 2026.40 811 AUG23 2025.00 2038.25 2021.75 2020.25A 2021.80 -22.60 12 2044.40 48 OCT23 2045.50 2050.75 2039.25 2038.00A 2039.50 -22.40 4 2061.90 13 DEC23 2060.25 2063.50 2055.50 2054.75A 2056.80 -21.60 3 2078.40 43 FEB24 ---- ---- ---- 2066.00A 2073.40 -21.30 2 2094.70 14 APR24 ---- ---- ---- 2082.00A 2088.50 -22.00 2110.50 29 JUN24 ---- ---- ---- 2096.50A 2103.60 -21.70 4 2125.30 AUG24 ---- ---- ---- 2128.00A 2116.40 -21.70 2138.10 OCT24 ---- ---- ---- 2146.75A 2128.20 -21.70 2149.90 2 DEC24 ---- ---- ---- 2147.50A 2140.20 -21.70 2161.90 2 FEB25 ---- ---- ---- ---- 2155.80 -21.70 2177.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1328 962 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 447.30 UNCH 447.30 33 MAY23 ---- ---- ---- ---- 450.60 UNCH 450.60 JUN23 ---- ---- 442.25A 442.25A 447.30 UNCH 447.30 303 AUG23 ---- ---- ---- ---- 447.95 UNCH 447.95 OCT23 ---- ---- ---- ---- 448.60 UNCH 448.60 DEC23 ---- ---- ---- ---- 449.25 UNCH 449.25 FEB24 ---- ---- ---- ---- 449.90 UNCH 449.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 336 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 2021.40 UNCH 2021.40 51 MAY23 ---- ---- ---- ---- 2027.90 UNCH 2027.90 JUN23 ---- ---- 2010.10A 2010.10A 2030.80 UNCH 2030.80 353 AUG23 ---- ---- ---- ---- 2031.40 UNCH 2031.40 OCT23 ---- ---- ---- ---- 2032.00 UNCH 2032.00 DEC23 ---- ---- ---- ---- 2032.60 UNCH 2032.60 FEB24 ---- ---- ---- ---- 2033.20 UNCH 2033.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 404 SI Silver Futures APR23 24.850 24.850 24.850 24.820A 24.846 -.179 8 25.025 23 MAY23 24.910 25.240 24.775 25.010 24.912 -.181 47664 25.093 92141 JUN23 25.100 25.200 25.015 25.145B 25.020 -.178 36 25.198 30 JLY23 25.230 25.440B 25.000 25.215A 25.126 -.173 11396 25.299 30426 SEP23 25.400 25.590 25.200 25.445B 25.340 -.160 2009 25.500 6771 DEC23 25.750 25.860B 25.580 25.625A 25.635 -.168 827 25.803 5024 JAN24 ---- ---- ---- 25.680A 25.746 -.175 25.921 146 MAR24 26.080 26.080 25.895 26.040B 25.934 -.152 188 26.086 555 MAY24 26.155 26.175 26.155 26.140A 26.123 -.134 40 26.257 141 JLY24 ---- ---- ---- 26.190A 26.262 -.128 26.390 4 SEP24 ---- ---- ---- ---- 26.421 -.128 26.549 DEC24 ---- ---- ---- ---- 26.722 -.128 26.850 10 JAN25 ---- ---- ---- ---- 26.842 -.128 26.970 JLY25 ---- ---- ---- ---- 26.885 -.128 27.013 3 DEC25 ---- ---- ---- ---- 26.997 -.128 27.125 JLY26 ---- ---- ---- ---- 27.788 -.128 27.916 5 DEC26 ---- ---- ---- ---- 27.890 -.128 28.018 JLY27 ---- ---- ---- ---- 27.998 -.128 28.126 DEC27 ---- ---- ---- ---- 28.100 -.128 28.228 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62168 135279 SIL Micro Silver Futures APR23 ---- ---- ---- 24.725A 24.846 -.179 25.025 109 MAY23 24.910 25.245 24.770 25.005 24.912 -.181 6407 25.093 6478 JUN23 25.070 25.300 25.015 25.140B 25.020 -.178 9 25.198 26 JLY23 25.145 25.410 24.975 25.225B 25.126 -.173 433 25.299 870 SEP23 25.450 25.500 25.280 25.455B 25.340 -.160 25 25.500 149 DEC23 ---- ---- ---- 25.485A 25.635 -.168 74 25.803 195 JAN24 ---- ---- ---- 25.765A 25.746 -.175 25.921 1 MAR24 ---- ---- ---- 25.955A 25.934 -.152 26.086 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6948 7828 SIT SILVER TAS FUTURES MAY23 .000 .002B -.010 -.007 .000 UNCH 2070 .000 JLY23 .000 .001 -.001 .000 .000 UNCH 1459 .000 SEP23 .000 .001 -.001 -.001 .000 UNCH 452 .000 DEC23 ---- ---- ---- ---- .000 UNCH 131 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4112 SSP APR 23 LONDON SPOT SILVER 13 ---- ---- ---- ---- 24.770 -.168 24.938 14 ---- ---- ---- ---- 24.770 -.168 24.938 17 ---- ---- ---- ---- 24.770 -.168 24.938 18 ---- ---- ---- ---- 24.770 -.168 24.938 19 ---- ---- ---- ---- 24.772 -.166 24.938 20 ---- ---- ---- ---- 24.772 -.166 24.938 21 ---- ---- ---- ---- 24.772 -.166 24.938 24 ---- ---- ---- ---- 24.772 -.166 24.938 25 ---- ---- ---- ---- 24.772 ---- ---- 26 ---- ---- ---- ---- 24.772 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- 120.49B 118.08A 120.49B 119.75 +.59 119.16 171 MAY23 ---- 120.07B 115.21A 120.07B 116.91 +.52 116.39 JUN23 ---- ---- ---- ---- 116.10 UNCH 116.10 JLY23 ---- ---- ---- ---- 114.70 -.73 115.43 AUG23 ---- ---- ---- ---- 113.40 -.20 113.60 SEP23 ---- ---- ---- ---- 112.20 +.37 111.83 OCT23 ---- ---- ---- ---- 111.05 -.73 111.78 NOV23 ---- ---- ---- ---- 109.95 -.30 110.25 DEC23 ---- ---- ---- ---- 108.90 +.14 108.76 JAN24 ---- ---- ---- ---- 107.90 -.90 108.80 FEB24 ---- ---- ---- ---- 106.90 -.90 107.80 MAR24 ---- ---- ---- ---- 105.95 -.85 106.80 APR24 ---- ---- ---- ---- 105.05 -.93 105.98 MAY24 ---- ---- ---- ---- 104.15 -.83 104.98 JUN24 ---- ---- ---- ---- 103.30 -.67 103.97 JLY24 ---- ---- ---- ---- 102.50 -.38 102.88 AUG24 ---- ---- ---- ---- 101.75 -.13 101.88 SEP24 ---- ---- ---- ---- 101.00 +.13 100.87 OCT24 ---- ---- ---- ---- 100.30 -.50 100.80 NOV24 ---- ---- ---- ---- 99.60 -.50 100.10 DEC24 ---- ---- ---- ---- 98.90 -.50 99.40 JAN25 ---- ---- ---- ---- 98.25 -1.87 100.12 FEB25 ---- ---- ---- ---- 97.60 -1.86 99.46 MAR25 ---- ---- ---- ---- 96.95 -1.90 98.85 APR25 ---- ---- ---- ---- 96.35 -.78 97.13 MAY25 ---- ---- ---- ---- 95.75 -.77 96.52 JUN25 ---- ---- ---- ---- 95.20 -.77 95.97 JLY25 ---- ---- ---- ---- 94.65 -.77 95.42 AUG25 ---- ---- ---- ---- 94.15 -.77 94.92 SEP25 ---- ---- ---- ---- 93.65 -.77 94.42 OCT25 ---- ---- ---- ---- 93.20 -.31 93.51 NOV25 ---- ---- ---- ---- 92.75 -.31 93.06 DEC25 ---- ---- ---- ---- 92.30 -.31 92.61 JAN26 ---- ---- ---- ---- 91.85 -.48 92.33 FEB26 ---- ---- ---- ---- 91.45 -.47 91.92 MAR26 ---- ---- ---- ---- 91.05 -.47 91.52 APR26 ---- ---- ---- ---- 90.65 -.47 91.12 MAY26 ---- ---- ---- ---- 90.25 -.47 90.72 JUN26 ---- ---- ---- ---- 89.85 -.47 90.32 JLY26 ---- ---- ---- ---- 89.45 -.51 89.96 AUG26 ---- ---- ---- ---- 89.10 -.51 89.61 SEP26 ---- ---- ---- ---- 88.75 -.51 89.26 OCT26 ---- ---- ---- ---- 88.40 -.51 88.91 NOV26 ---- ---- ---- ---- 88.05 -.51 88.56 DEC26 ---- ---- ---- ---- 87.70 -.86 88.56 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 ---- ---- ---- ---- 1989.1 -22.8 2011.9 JUN23 ---- ---- ---- ---- 2003.8 -22.6 2026.4 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.9765 -.0390 4.0155 JLY23 ---- ---- ---- ---- 3.9835 -.0370 4.0205 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 24.912 -.181 25.093 JLY23 ---- ---- ---- ---- 25.126 -.173 25.299 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 ---- ---- ---- ---- 700.25 -.75 701.00 1675 ---- ---- ---- ---- 675.25 -.75 676.00 1700 ---- ---- ---- ---- 650.25 -.75 651.00 1725 ---- ---- ---- ---- 625.25 -.75 626.00 1750 ---- ---- ---- ---- 600.25 -.75 601.00 1775 ---- ---- ---- ---- 575.25 -.75 576.00 1800 ---- ---- ---- ---- 550.25 -.75 551.00 1825 ---- ---- ---- ---- 525.25 -.75 526.00 1850 ---- ---- ---- ---- 500.25 -.75 501.00 1875 ---- ---- ---- ---- 475.25 -.75 476.00 1900 ---- ---- ---- ---- 450.25 -.75 451.00 1925 ---- ---- ---- ---- 425.25 -.75 426.00 1950 ---- ---- ---- ---- 400.25 -.75 401.00 1975 ---- ---- ---- ---- 375.25 -.75 376.00 2000 ---- ---- ---- ---- 350.25 -1.00 351.25 2025 ---- ---- ---- ---- 325.25 -1.25 326.50 2050 ---- ---- ---- ---- 300.50 -1.50 302.00 2075 ---- ---- ---- ---- 276.00 -1.50 277.50 2100 ---- ---- ---- ---- 251.50 -2.00 253.50 2125 ---- ---- ---- ---- 227.25 -2.50 229.75 2150 ---- ---- ---- ---- 203.50 -3.00 206.50 2175 ---- ---- ---- ---- 180.25 -3.50 183.75 2200 ---- ---- ---- ---- 157.75 -4.25 162.00 2225 ---- ---- ---- ---- 136.25 -4.75 141.00 2250 ---- ---- ---- ---- 116.00 -5.50 121.50 2275 ---- ---- ---- ---- 97.25 -6.00 103.25 2300 ---- ---- ---- ---- 80.25 -6.50 86.75 10 2325 ---- ---- ---- ---- 65.25 -7.00 72.25 2350 ---- ---- ---- ---- 52.25 -7.00 59.25 2375 ---- ---- ---- ---- 41.50 -6.75 48.25 2400 ---- ---- ---- ---- 32.25 -6.75 39.00 2425 ---- ---- ---- ---- 25.00 -6.25 31.25 2450 ---- ---- ---- ---- 19.25 -5.75 25.00 2475 ---- ---- ---- ---- 14.75 -5.25 20.00 20 2500 ---- ---- ---- ---- 11.25 -4.75 16.00 10 2525 ---- ---- ---- ---- 8.75 -4.00 12.75 2550 ---- ---- ---- ---- 6.75 -3.50 10.25 2575 ---- ---- ---- ---- 5.25 -3.00 8.25 2600 ---- ---- ---- ---- 4.00 -2.75 6.75 50 2625 ---- ---- ---- ---- 3.00 -2.50 5.50 2650 ---- ---- ---- ---- 2.50 -2.00 4.50 100 2675 ---- ---- ---- ---- 1.75 -1.75 3.50 2700 ---- ---- ---- ---- 1.50 -1.50 3.00 50 2725 ---- ---- ---- ---- 1.25 -1.25 2.50 2750 ---- ---- ---- ---- 1.00 -1.00 2.00 2775 ---- ---- ---- ---- .75 -1.00 1.75 2800 ---- ---- ---- ---- .50 -1.00 1.50 2825 ---- ---- ---- ---- .50 -.75 1.25 2850 ---- ---- ---- ---- .50 -.50 1.00 2875 ---- ---- ---- ---- .25 -.50 .75 2900 ---- ---- ---- ---- .25 -.50 .75 2925 ---- ---- ---- ---- .25 -.25 .50 2950 ---- ---- ---- ---- .25 -.25 .50 2975 ---- ---- ---- ---- .25 -.25 .50 3000 ---- ---- ---- ---- .25 -.25 .50 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 ---- ---- ---- ---- 710.75 -.25 711.00 1675 ---- ---- ---- ---- 685.75 -.25 686.00 1700 ---- ---- ---- ---- 660.75 -.25 661.00 1725 ---- ---- ---- ---- 635.75 -.25 636.00 1750 ---- ---- ---- ---- 610.75 -.25 611.00 1775 ---- ---- ---- ---- 585.75 -.25 586.00 1800 ---- ---- ---- ---- 560.75 -.25 561.00 1825 ---- ---- ---- ---- 535.75 -.50 536.25 1850 ---- ---- ---- ---- 511.00 -.50 511.50 1875 ---- ---- ---- ---- 486.50 -.50 487.00 1900 ---- ---- ---- ---- 462.00 -.75 462.75 1925 ---- ---- ---- ---- 437.50 -1.00 438.50 1950 ---- ---- ---- ---- 413.25 -1.25 414.50 1975 ---- ---- ---- ---- 389.50 -1.00 390.50 2000 ---- ---- ---- ---- 365.75 -1.25 367.00 2025 ---- ---- ---- ---- 342.25 -1.50 343.75 2050 ---- ---- ---- ---- 319.25 -1.75 321.00 2075 ---- ---- ---- ---- 296.50 -2.00 298.50 2100 ---- ---- ---- ---- 274.25 -2.25 276.50 2125 ---- ---- ---- ---- 252.75 -2.50 255.25 2150 ---- ---- ---- ---- 232.00 -2.75 234.75 2175 ---- ---- ---- ---- 211.75 -3.00 214.75 2200 ---- ---- ---- ---- 192.50 -3.25 195.75 2225 ---- ---- ---- ---- 174.25 -3.50 177.75 2250 ---- ---- ---- ---- 157.00 -3.75 160.75 2275 ---- ---- ---- ---- 140.75 -4.00 144.75 2300 ---- ---- ---- ---- 125.75 -4.00 129.75 2325 ---- ---- ---- ---- 111.75 -4.25 116.00 2350 ---- ---- ---- ---- 99.00 -4.25 103.25 2375 ---- ---- ---- ---- 87.50 -4.00 91.50 2400 ---- ---- ---- ---- 77.00 -4.25 81.25 2425 ---- ---- ---- ---- 67.50 -4.25 71.75 10 2450 ---- ---- ---- ---- 59.25 -4.00 63.25 10 2475 ---- ---- ---- ---- 51.75 -4.00 55.75 10 2500 ---- ---- ---- ---- 45.25 -4.00 49.25 5 2525 ---- ---- ---- ---- 39.50 -3.75 43.25 2550 ---- ---- ---- ---- 34.50 -3.50 38.00 2575 ---- ---- ---- ---- 30.25 -3.25 33.50 2600 ---- ---- ---- ---- 26.50 -3.00 29.50 2625 ---- ---- ---- ---- 23.00 -3.00 26.00 2650 ---- ---- ---- ---- 20.25 -2.75 23.00 2675 ---- ---- ---- ---- 17.75 -2.50 20.25 2700 ---- ---- ---- ---- 15.50 -2.50 18.00 75 2725 ---- ---- ---- ---- 13.50 -2.25 15.75 2750 ---- ---- ---- ---- 12.00 -2.00 14.00 2775 ---- ---- ---- ---- 10.50 -2.00 12.50 2800 ---- ---- ---- ---- 9.25 -1.75 11.00 2825 ---- ---- ---- ---- 8.00 -1.75 9.75 2850 ---- ---- ---- ---- 7.25 -1.50 8.75 2875 ---- ---- ---- ---- 6.25 -1.50 7.75 2900 ---- ---- ---- ---- 5.50 -1.50 7.00 2925 ---- ---- ---- ---- 5.00 -1.25 6.25 2950 ---- ---- ---- ---- 4.50 -1.00 5.50 2975 ---- ---- ---- ---- 4.00 -1.00 5.00 3000 ---- ---- ---- ---- 3.50 -1.00 4.50 3025 ---- ---- ---- ---- 3.25 -.75 4.00 3050 ---- ---- ---- ---- 2.75 -1.00 3.75 3075 ---- ---- ---- ---- 2.50 -.75 3.25 3100 ---- ---- ---- ---- 2.25 -.75 3.00 3125 ---- ---- ---- ---- 2.00 -.75 2.75 3150 ---- ---- ---- ---- 1.75 -.75 2.50 3175 ---- ---- ---- ---- 1.75 -.50 2.25 10 3200 ---- ---- ---- ---- 1.50 -.50 2.00 3225 ---- ---- ---- ---- 1.25 -.75 2.00 AX JLY23 Aluminum Option CALL 1725 ---- ---- ---- ---- 644.00 +.25 643.75 1750 ---- ---- ---- ---- 619.25 +.25 619.00 1775 ---- ---- ---- ---- 594.50 +.25 594.25 1800 ---- ---- ---- ---- 570.00 UNCH 570.00 1825 ---- ---- ---- ---- 545.75 UNCH 545.75 1850 ---- ---- ---- ---- 521.50 UNCH 521.50 1875 ---- ---- ---- ---- 497.50 -.25 497.75 1900 ---- ---- ---- ---- 474.00 -.25 474.25 1925 ---- ---- ---- ---- 450.50 -.25 450.75 1950 ---- ---- ---- ---- 427.25 -.50 427.75 1975 ---- ---- ---- ---- 404.25 -.75 405.00 2000 ---- ---- ---- ---- 381.75 -.75 382.50 2025 ---- ---- ---- ---- 359.50 -1.00 360.50 2050 ---- ---- ---- ---- 337.75 -1.25 339.00 2075 ---- ---- ---- ---- 316.50 -1.25 317.75 2100 ---- ---- ---- ---- 296.00 -1.25 297.25 2125 ---- ---- ---- ---- 275.75 -1.75 277.50 2150 ---- ---- ---- ---- 256.50 -1.75 258.25 2175 ---- ---- ---- ---- 238.00 -2.00 240.00 2200 ---- ---- ---- ---- 220.25 -2.25 222.50 2225 ---- ---- ---- ---- 203.50 -2.25 205.75 2250 ---- ---- ---- ---- 187.25 -2.50 189.75 2275 ---- ---- ---- ---- 172.25 -2.50 174.75 2300 ---- ---- ---- ---- 157.75 -2.50 160.25 2325 ---- ---- ---- ---- 144.25 -2.75 147.00 2350 ---- ---- ---- ---- 131.50 -2.75 134.25 2375 ---- ---- ---- ---- 119.75 -2.75 122.50 2400 ---- ---- ---- ---- 109.00 -2.75 111.75 2425 ---- ---- ---- ---- 98.75 -3.00 101.75 2450 ---- ---- ---- ---- 89.75 -2.75 92.50 2475 ---- ---- ---- ---- 81.25 -2.75 84.00 2500 ---- ---- ---- ---- 73.50 -2.75 76.25 2525 ---- ---- ---- ---- 66.50 -2.75 69.25 2550 ---- ---- ---- ---- 60.00 -2.75 62.75 2575 ---- ---- ---- ---- 54.25 -2.75 57.00 2600 ---- ---- ---- ---- 49.00 -2.75 51.75 2625 ---- ---- ---- ---- 44.50 -2.25 46.75 2650 ---- ---- ---- ---- 40.25 -2.25 42.50 2675 ---- ---- ---- ---- 36.25 -2.50 38.75 2700 ---- ---- ---- ---- 33.00 -2.00 35.00 2725 ---- ---- ---- ---- 29.75 -2.25 32.00 2750 ---- ---- ---- ---- 27.00 -2.00 29.00 2775 ---- ---- ---- ---- 24.50 -2.00 26.50 2800 ---- ---- ---- ---- 22.25 -2.00 24.25 2825 ---- ---- ---- ---- 20.25 -1.75 22.00 2850 ---- ---- ---- ---- 18.50 -1.75 20.25 2875 ---- ---- ---- ---- 16.75 -1.75 18.50 2900 ---- ---- ---- ---- 15.25 -1.75 17.00 2925 ---- ---- ---- ---- 14.00 -1.50 15.50 2950 ---- ---- ---- ---- 12.75 -1.50 14.25 2975 ---- ---- ---- ---- 11.75 -1.25 13.00 3000 ---- ---- ---- ---- 10.75 -1.25 12.00 3025 ---- ---- ---- ---- 9.75 -1.25 11.00 3050 ---- ---- ---- ---- 9.00 -1.25 10.25 3075 ---- ---- ---- ---- 8.25 -1.25 9.50 3100 ---- ---- ---- ---- 7.75 -1.00 8.75 3125 ---- ---- ---- ---- 7.00 -1.00 8.00 3150 ---- ---- ---- ---- 6.50 -1.00 7.50 3175 ---- ---- ---- ---- 6.00 -.75 6.75 3200 ---- ---- ---- ---- 5.50 -.75 6.25 3225 ---- ---- ---- ---- 5.25 -.75 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 UNCH .25 1975 ---- ---- ---- ---- .25 -.25 .50 2000 ---- ---- ---- ---- .25 -.25 .50 2025 ---- ---- ---- ---- .50 -.50 1.00 2050 ---- ---- ---- ---- .50 -.75 1.25 2075 ---- ---- ---- ---- 1.00 -1.00 2.00 2100 ---- ---- ---- ---- 1.50 -1.50 3.00 2125 ---- ---- ---- ---- 2.25 -2.00 4.25 2150 ---- ---- ---- ---- 3.50 -2.25 5.75 2175 ---- ---- ---- ---- 5.25 -2.75 8.00 15 2200 ---- ---- ---- ---- 7.75 -3.50 11.25 2225 ---- ---- ---- ---- 11.25 -4.00 15.25 2250 ---- ---- ---- ---- 16.00 -4.75 20.75 2275 ---- ---- ---- ---- 22.25 -5.25 27.50 2300 ---- ---- ---- ---- 30.25 -5.75 36.00 2325 ---- ---- ---- ---- 40.25 -6.00 46.25 2350 ---- ---- ---- ---- 52.00 -6.25 58.25 2375 ---- ---- ---- ---- 66.00 -6.25 72.25 2400 ---- ---- ---- ---- 82.00 -5.75 87.75 2425 ---- ---- ---- ---- 99.75 -5.50 105.25 2450 ---- ---- ---- ---- 119.00 -4.75 123.75 2475 ---- ---- ---- ---- 139.50 -4.25 143.75 2500 ---- ---- ---- ---- 161.00 -3.75 164.75 2525 ---- ---- ---- ---- 183.25 -3.25 186.50 2550 ---- ---- ---- ---- 206.25 -2.75 209.00 2575 ---- ---- ---- ---- 229.50 -2.25 231.75 2600 ---- ---- ---- ---- 253.25 -2.00 255.25 2625 ---- ---- ---- ---- 277.50 -1.50 279.00 2650 ---- ---- ---- ---- 301.75 -1.25 303.00 2675 ---- ---- ---- ---- 326.25 -.75 327.00 2700 ---- ---- ---- ---- 350.75 -.75 351.50 2725 ---- ---- ---- ---- 375.50 -.25 375.75 2750 ---- ---- ---- ---- 400.25 -.25 400.50 2775 ---- ---- ---- ---- 425.00 UNCH 425.00 2800 ---- ---- ---- ---- 450.00 +.25 449.75 2825 ---- ---- ---- ---- 474.75 +.25 474.50 2850 ---- ---- ---- ---- 499.75 +.25 499.50 2875 ---- ---- ---- ---- 524.75 +.50 524.25 2900 ---- ---- ---- ---- 549.75 +.50 549.25 2925 ---- ---- ---- ---- 574.75 +.75 574.00 2950 ---- ---- ---- ---- 599.75 +.75 599.00 2975 ---- ---- ---- ---- 624.75 +.75 624.00 3000 ---- ---- ---- ---- 649.75 +.75 649.00 3025 ---- ---- ---- ---- 674.75 +.75 674.00 3050 ---- ---- ---- ---- 699.75 +.75 699.00 3075 ---- ---- ---- ---- 724.75 +.75 724.00 3100 ---- ---- ---- ---- 749.75 +.75 749.00 3125 ---- ---- ---- ---- 774.75 +.75 774.00 3150 ---- ---- ---- ---- 799.75 +.75 799.00 3175 ---- ---- ---- ---- 824.75 +.75 824.00 3200 ---- ---- ---- ---- 849.75 +.75 849.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 -.25 .50 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 -.25 .75 1775 ---- ---- ---- ---- .75 -.25 1.00 20 1800 ---- ---- ---- ---- 1.00 -.25 1.25 1825 ---- ---- ---- ---- 1.25 -.25 1.50 1850 ---- ---- ---- ---- 1.50 -.50 2.00 1875 ---- ---- ---- ---- 2.00 -.50 2.50 1900 ---- ---- ---- ---- 2.50 -.75 3.25 1925 ---- ---- ---- ---- 3.25 -.75 4.00 1950 ---- ---- ---- ---- 4.00 -1.00 5.00 1975 ---- ---- ---- ---- 5.00 -1.25 6.25 2000 ---- ---- ---- ---- 6.25 -1.25 7.50 2025 ---- ---- ---- ---- 7.75 -1.50 9.25 2050 ---- ---- ---- ---- 9.75 -1.50 11.25 2075 ---- ---- ---- ---- 12.00 -1.75 13.75 2100 ---- ---- ---- ---- 14.75 -2.00 16.75 2125 ---- ---- ---- ---- 18.00 -2.50 20.50 2150 ---- ---- ---- ---- 22.00 -2.75 24.75 2175 ---- ---- ---- ---- 26.75 -3.00 29.75 2200 ---- ---- ---- ---- 32.50 -3.00 35.50 2225 ---- ---- ---- ---- 39.25 -3.25 42.50 2250 ---- ---- ---- ---- 46.75 -3.50 50.25 150 2275 ---- ---- ---- ---- 55.50 -3.50 59.00 2300 ---- ---- ---- ---- 65.25 -3.75 69.00 2325 ---- ---- ---- ---- 76.25 -3.75 80.00 2350 ---- ---- ---- ---- 88.25 -4.00 92.25 2375 ---- ---- ---- ---- 101.50 -4.00 105.50 10 2400 ---- ---- ---- ---- 116.00 -4.00 120.00 2425 ---- ---- ---- ---- 131.50 -4.00 135.50 2450 ---- ---- ---- ---- 148.00 -3.75 151.75 2475 ---- ---- ---- ---- 165.50 -3.75 169.25 2500 ---- ---- ---- ---- 184.00 -3.50 187.50 2525 ---- ---- ---- ---- 203.00 -3.50 206.50 2550 ---- ---- ---- ---- 223.00 -3.25 226.25 2575 ---- ---- ---- ---- 243.50 -3.00 246.50 2600 ---- ---- ---- ---- 264.50 -2.75 267.25 2625 ---- ---- ---- ---- 286.25 -2.50 288.75 2650 ---- ---- ---- ---- 308.25 -2.25 310.50 2675 ---- ---- ---- ---- 330.50 -2.25 332.75 2700 ---- ---- ---- ---- 353.25 -2.00 355.25 2725 ---- ---- ---- ---- 376.25 -2.00 378.25 2750 ---- ---- ---- ---- 399.50 -1.75 401.25 2775 ---- ---- ---- ---- 423.00 -1.75 424.75 2800 ---- ---- ---- ---- 446.75 -1.50 448.25 2825 ---- ---- ---- ---- 470.50 -1.50 472.00 2850 ---- ---- ---- ---- 494.75 -1.00 495.75 2875 ---- ---- ---- ---- 518.75 -1.00 519.75 2900 ---- ---- ---- ---- 543.00 -1.00 544.00 2925 ---- ---- ---- ---- 567.25 -1.00 568.25 2950 ---- ---- ---- ---- 591.75 -.75 592.50 2975 ---- ---- ---- ---- 616.25 -.75 617.00 3000 ---- ---- ---- ---- 641.00 -.50 641.50 3025 ---- ---- ---- ---- 665.50 -.50 666.00 3050 ---- ---- ---- ---- 690.25 -.25 690.50 3075 ---- ---- ---- ---- 715.00 -.25 715.25 3100 ---- ---- ---- ---- 739.75 -.25 740.00 3125 ---- ---- ---- ---- 764.50 -.25 764.75 3150 ---- ---- ---- ---- 789.50 UNCH 789.50 3175 ---- ---- ---- ---- 814.50 +.25 814.25 3200 ---- ---- ---- ---- 839.25 UNCH 839.25 3225 ---- ---- ---- ---- 864.25 UNCH 864.25 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- 2.00 -.25 2.25 1750 ---- ---- ---- ---- 2.25 -.50 2.75 1775 ---- ---- ---- ---- 3.00 -.25 3.25 1800 ---- ---- ---- ---- 3.50 -.50 4.00 1825 ---- ---- ---- ---- 4.25 -.75 5.00 1850 ---- ---- ---- ---- 5.25 -.75 6.00 1875 ---- ---- ---- ---- 6.25 -1.00 7.25 1900 ---- ---- ---- ---- 7.50 -1.00 8.50 1925 ---- ---- ---- ---- 9.00 -1.25 10.25 1950 ---- ---- ---- ---- 10.75 -1.25 12.00 1975 ---- ---- ---- ---- 12.75 -1.50 14.25 2000 ---- ---- ---- ---- 15.25 -1.50 16.75 2025 ---- ---- ---- ---- 18.00 -1.50 19.50 2050 ---- ---- ---- ---- 21.00 -1.75 22.75 2075 ---- ---- ---- ---- 24.75 -1.75 26.50 2100 ---- ---- ---- ---- 29.00 -2.00 31.00 2125 ---- ---- ---- ---- 33.75 -2.25 36.00 2150 ---- ---- ---- ---- 39.25 -2.25 41.50 2175 ---- ---- ---- ---- 45.50 -2.50 48.00 2200 ---- ---- ---- ---- 52.50 -2.75 55.25 2225 ---- ---- ---- ---- 60.50 -2.75 63.25 2250 ---- ---- ---- ---- 69.25 -3.00 72.25 2275 ---- ---- ---- ---- 79.00 -3.00 82.00 2300 ---- ---- ---- ---- 89.25 -3.25 92.50 2325 ---- ---- ---- ---- 100.50 -3.25 103.75 2350 ---- ---- ---- ---- 112.75 -3.25 116.00 2375 ---- ---- ---- ---- 125.75 -3.25 129.00 2400 ---- ---- ---- ---- 139.75 -3.25 143.00 2425 ---- ---- ---- ---- 154.50 -3.25 157.75 2450 ---- ---- ---- ---- 170.00 -3.25 173.25 2475 ---- ---- ---- ---- 186.25 -3.25 189.50 2500 ---- ---- ---- ---- 203.50 -3.25 206.75 2525 ---- ---- ---- ---- 221.25 -3.25 224.50 2550 ---- ---- ---- ---- 239.75 -3.00 242.75 2575 ---- ---- ---- ---- 258.75 -3.00 261.75 2600 ---- ---- ---- ---- 278.25 -3.00 281.25 2625 ---- ---- ---- ---- 298.50 -2.75 301.25 2650 ---- ---- ---- ---- 319.00 -2.75 321.75 2675 ---- ---- ---- ---- 340.00 -2.75 342.75 2700 ---- ---- ---- ---- 361.50 -2.50 364.00 2725 ---- ---- ---- ---- 383.25 -2.50 385.75 2750 ---- ---- ---- ---- 405.25 -2.50 407.75 2775 ---- ---- ---- ---- 427.75 -2.25 430.00 2800 ---- ---- ---- ---- 450.25 -2.25 452.50 2825 ---- ---- ---- ---- 473.25 -2.00 475.25 2850 ---- ---- ---- ---- 496.25 -2.00 498.25 2875 ---- ---- ---- ---- 519.50 -2.00 521.50 2900 ---- ---- ---- ---- 543.00 -1.75 544.75 2925 ---- ---- ---- ---- 566.50 -1.75 568.25 2950 ---- ---- ---- ---- 590.25 -1.75 592.00 2975 ---- ---- ---- ---- 614.00 -1.75 615.75 3000 ---- ---- ---- ---- 638.00 -1.50 639.50 3025 ---- ---- ---- ---- 662.25 -1.25 663.50 3050 ---- ---- ---- ---- 686.25 -1.50 687.75 3075 ---- ---- ---- ---- 710.50 -1.25 711.75 3100 ---- ---- ---- ---- 734.75 -1.25 736.00 3125 ---- ---- ---- ---- 759.25 -1.25 760.50 3150 ---- ---- ---- ---- 783.75 -1.00 784.75 3175 ---- ---- ---- ---- 808.25 -1.00 809.25 3200 ---- ---- ---- ---- 832.75 -1.00 833.75 3225 ---- ---- ---- ---- 857.50 -1.00 858.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- ---- 197.10A 197.10A 203.90 -22.60 226.50 1805 ---- ---- 193.20A 193.20A 198.90 -22.60 221.50 1810 ---- ---- 188.20A 188.20A 193.90 -22.60 216.50 1815 ---- ---- 183.20A 183.20A 189.00 -22.50 211.50 1820 ---- ---- 178.30A 178.30A 184.00 -22.60 206.60 1825 ---- ---- 172.30A 172.30A 179.00 -22.60 201.60 1830 ---- ---- 168.40A 168.40A 174.10 -22.50 196.60 1835 ---- ---- 163.80A 163.80A 169.10 -22.60 191.70 1840 ---- ---- 158.50A 158.50A 164.20 -22.50 186.70 1845 ---- ---- 153.60A 153.60A 159.30 -22.50 181.80 1850 ---- ---- 147.70A 147.70A 154.40 -22.50 176.90 1855 ---- ---- 143.80A 143.80A 149.40 -22.50 171.90 1860 ---- ---- 138.90A 138.90A 144.50 -22.50 167.00 1865 ---- ---- 134.00A 134.00A 139.70 -22.40 162.10 1870 ---- ---- 129.20A 129.20A 134.80 -22.40 157.20 1875 ---- ---- 123.40A 123.40A 129.90 -22.40 152.30 1880 ---- ---- 119.60A 119.60A 125.10 -22.40 147.50 1885 ---- ---- 114.90A 114.90A 120.30 -22.40 142.70 1890 ---- ---- 110.20A 110.20A 115.60 -22.20 137.80 1895 ---- ---- 105.90A 105.90A 110.90 -22.20 133.10 1900 ---- ---- 100.00A 100.00A 106.20 -22.10 128.30 1905 ---- ---- 95.50A 95.50A 101.60 -22.00 123.60 1910 ---- ---- 91.10A 91.10A 97.10 -21.80 118.90 1915 ---- ---- 86.70A 86.70A 92.60 -21.70 114.30 1920 ---- ---- 82.40A 82.40A 88.10 -21.60 109.70 1925 ---- ---- 78.20A 78.20A 83.80 -21.40 105.20 1930 ---- ---- 74.00A 74.00A 79.60 -21.20 100.80 1935 ---- ---- 70.00A 70.00A 75.40 -21.00 96.40 1940 ---- ---- 66.20A 66.20A 71.30 -20.80 92.10 1945 ---- ---- 62.30A 62.30A 67.40 -20.50 87.90 1950 ---- ---- 58.70A 58.70A 63.60 -20.10 83.70 1955 ---- ---- 55.10A 55.10A 59.90 -19.80 79.70 1960 ---- ---- 51.70A 51.70A 56.30 -19.40 75.70 1965 ---- ---- 48.40A 48.40A 52.90 -19.00 71.90 1970 ---- ---- 45.30A 45.30A 49.60 -18.50 68.10 1975 ---- ---- 42.40A 42.40A 46.40 -18.10 64.50 1980 ---- ---- 39.60A 39.60A 43.40 -17.70 61.10 1985 ---- ---- 36.90A 36.90A 40.50 -17.20 57.70 1990 ---- ---- 34.40A 34.40A 37.80 -16.70 54.50 1995 ---- ---- 32.00A 32.00A 35.10 -16.30 51.40 2000 35.40 35.40 29.60A 29.60A 32.70 -15.70 5 48.40 2005 ---- ---- 27.50A 27.50A 30.30 -15.20 45.50 2010 ---- ---- 25.50A 25.50A 28.10 -14.70 42.80 2015 ---- ---- 23.60A 23.60A 26.10 -14.10 40.20 2020 ---- ---- 21.90A 21.90A 24.10 -13.70 37.80 2 2025 ---- ---- 20.20A 20.20A 22.30 -13.10 2 35.40 10 2030 ---- ---- 18.60A 18.60A 20.60 -12.50 7 33.10 9 2035 21.00 21.00 17.20A 24.70B 19.00 -12.00 1 31.00 1 2040 ---- ---- 15.90A 15.90A 17.50 -11.50 29.00 2045 ---- ---- 14.60A 14.60A 16.10 -10.90 27.00 71 2050 ---- ---- 13.40A 13.40A 14.80 -10.40 25.20 10 2055 ---- ---- 12.30A 12.30A 13.60 -9.90 23.50 10 2060 ---- ---- 11.30A 11.30A 12.50 -9.40 2 21.90 2 2065 17.30 17.30 10.40A 10.40A 11.50 -8.90 1 20.40 1 2070 ---- ---- 9.60A 9.60A 10.50 -8.40 18.90 50 2075 ---- ---- 8.80A 8.80A 9.60 -8.00 17.60 2080 ---- ---- 8.10A 8.10A 8.80 -7.50 7 16.30 25 2085 ---- ---- 7.40A 7.40A 8.10 -7.00 15.10 2090 ---- ---- 6.80A 6.80A 7.40 -6.60 1 14.00 2095 ---- ---- 6.20A 6.20A 6.80 -6.20 13.00 2100 ---- ---- 5.70A 5.70A 6.20 -5.90 2 12.10 2 2105 ---- ---- 5.30A 5.30A 5.70 -5.50 1 11.20 2110 ---- ---- 4.90A 4.90A 5.20 -5.20 10.40 3 2115 ---- ---- 4.50A 4.50A 4.80 -4.80 9.60 2 2120 ---- ---- 4.20A 4.20A 4.40 -4.50 1 8.90 1 2125 ---- ---- 3.80A 3.80A 4.00 -4.30 8.30 2 2130 ---- ---- 3.60A 3.60A 3.70 -4.00 7.70 2135 ---- ---- 3.30A 3.30A 3.40 -3.70 1 7.10 1 2140 ---- ---- 3.10A 3.10A 3.20 -3.40 6.60 2145 ---- ---- 2.80A 2.80A 2.90 -3.30 6.20 2150 ---- ---- 2.60A 2.60A 2.70 -3.00 5.70 2155 ---- ---- 2.50A 2.50A 2.50 -2.80 5.30 1 2160 ---- ---- 2.30A 2.30A 2.30 -2.70 5.00 1 2165 ---- ---- 2.10A 2.10A 2.10 -2.50 4.60 5 2170 ---- ---- 2.00A 2.00A 2.00 -2.30 4.30 2175 ---- ---- 1.90A 1.90A 1.80 -2.20 1 4.00 3 2180 ---- ---- 1.80A 1.80A 1.70 -2.00 3.70 2185 ---- ---- 1.60A 1.60A 1.60 -1.90 3.50 2190 ---- ---- 1.50A 1.50A 1.50 -1.80 3.30 2195 ---- ---- 1.50A 1.50A 1.40 -1.60 3.00 2200 ---- ---- 1.40A 1.40A 1.30 -1.50 2.80 1 2205 ---- ---- 1.30A 1.30A 1.20 -1.50 2.70 2210 ---- ---- 1.20A 1.20A 1.10 -1.40 2.50 2215 ---- ---- 1.20A 1.20A 1.10 -1.20 2.30 2220 ---- ---- 1.10A 1.10A 1.00 -1.20 2.20 2225 ---- ---- 1.00A 1.00A .90 -1.10 2.00 2230 ---- ---- 1.00A 1.00A .90 -1.00 1.90 2235 ---- ---- .90A .90A .80 -1.00 1.80 2240 ---- ---- .90A .90A .80 -.90 1.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 213 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- ---- ---- .30 UNCH .30 2 1805 ---- ---- ---- ---- .30 -.10 .40 1810 ---- ---- ---- ---- .40 UNCH .40 1815 ---- ---- ---- ---- .40 UNCH .40 1820 ---- ---- ---- ---- .40 -.10 .50 1825 .60 .60 .60 .60 .50 UNCH 2 .50 1830 ---- ---- ---- ---- .50 UNCH .50 1835 ---- ---- ---- ---- .60 UNCH .60 1840 ---- ---- ---- ---- .70 UNCH .70 1845 ---- ---- ---- ---- .70 UNCH .70 1850 .80 .80 .80 .80 .80 UNCH 1 .80 2 1855 ---- ---- ---- ---- .90 UNCH .90 1860 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1865 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1870 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 1875 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 1880 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 1 1885 ---- 2.00B ---- 2.00B 1.80 +.20 1.60 1890 ---- 2.30B ---- 2.30B 2.00 +.30 1.70 1895 ---- 2.70B ---- 2.70B 2.30 +.30 2.00 1900 ---- 3.10B ---- 3.10B 2.60 +.40 2.20 2 1905 ---- 3.50B ---- 3.50B 3.00 +.50 2.50 1910 ---- 4.10B ---- 4.10B 3.40 +.60 2.80 1915 ---- 4.70B ---- 4.60B 3.90 +.70 3.20 1920 ---- 5.30B ---- 5.30B 4.50 +.90 1 3.60 1 1925 ---- 6.10B ---- 6.10B 5.20 +1.10 4.10 1930 ---- 7.00B ---- 7.00B 5.90 +1.30 1 4.60 1935 ---- 7.90B ---- 7.90B 6.80 +1.60 1 5.20 1940 ---- 9.00B ---- 9.00B 7.70 +1.80 5.90 1945 ---- 10.20B ---- 10.20B 8.70 +2.00 6.70 1 1950 ---- 11.50B ---- 11.50B 9.90 +2.40 7.50 12 1955 ---- 12.90B ---- 12.90B 11.20 +2.70 8.50 1 1960 ---- 14.50B ---- 14.50B 12.60 +3.10 9.50 4 1965 ---- 16.20B ---- 16.20B 14.20 +3.60 10.60 1 1970 ---- 18.10B ---- 18.10B 15.80 +3.90 11.90 20 1975 ---- 20.20B ---- 20.20B 17.70 +4.40 13.30 1980 ---- 22.30B ---- 22.30B 19.60 +4.80 14.80 4 1985 ---- 24.70B ---- 24.70B 21.70 +5.30 16.40 1990 ---- 27.10B ---- 27.10B 24.00 +5.80 18.20 1 1995 ---- 29.70B ---- 29.70B 26.40 +6.40 20.00 2 2000 ---- 32.40B ---- 32.40B 28.90 +6.80 22.10 12 2005 28.10 35.30B 28.10 29.70A 31.50 +7.30 2 24.20 2 2010 ---- 38.30B ---- 38.30B 34.30 +7.80 2 26.50 2 2015 ---- 41.40B ---- 41.40B 37.20 +8.30 28.90 1 2020 ---- 44.60B ---- 44.60B 40.30 +8.90 2 31.40 2 2025 ---- 47.90B ---- 47.90B 43.40 +9.40 34.00 11 2030 41.20 51.30B 38.40A 51.30B 46.70 +10.00 2 36.70 5 2035 ---- 54.90B ---- 54.90B 50.10 +10.50 39.60 2040 54.00 58.50B 54.00 54.60B 53.60 +11.10 1 42.50 3 2045 ---- 62.20B ---- 62.10B 57.20 +11.60 45.60 2 2050 ---- 66.10B ---- 66.10B 60.90 +12.10 48.80 2055 ---- 69.90B ---- 69.90B 64.70 +12.70 52.00 2060 ---- 74.00B ---- 74.00B 68.60 +13.20 55.40 5 2065 ---- 78.00B ---- 78.00B 72.50 +13.70 58.80 2070 ---- 82.10B ---- 82.10B 76.60 +14.20 62.40 2075 ---- 86.30B ---- 86.30B 80.70 +14.70 66.00 2080 ---- 90.70B ---- 90.70B 84.90 +15.10 69.80 2085 ---- 95.00B ---- 94.90B 89.10 +15.50 73.60 2090 ---- 99.40B ---- 99.30B 93.40 +15.90 77.50 2095 ---- 103.90B ---- 103.90B 97.80 +16.40 81.40 2100 ---- 108.40B ---- 108.40B 102.20 +16.70 85.50 2105 ---- 112.90B ---- 112.90B 106.70 +17.10 89.60 2110 ---- 117.50B ---- 117.50B 111.20 +17.40 93.80 2115 ---- 122.10B ---- 122.10B 115.80 +17.80 98.00 2120 ---- 126.10B ---- 126.10B 120.40 +18.10 102.30 2125 ---- 131.50B ---- 131.50B 125.00 +18.40 106.60 2130 ---- 135.20B ---- 134.60B 129.70 +18.70 111.00 2135 ---- 139.60B ---- 139.60B 134.40 +18.90 115.50 2140 ---- 144.30B ---- 143.70B 139.10 +19.10 120.00 2145 ---- 149.00B ---- 149.00B 143.80 +19.30 124.50 2150 ---- 155.30B ---- 155.30B 148.60 +19.60 129.00 2155 ---- 159.10B ---- 158.60B 153.40 +19.80 133.60 2160 ---- 163.90B ---- 163.50B 158.20 +20.00 138.20 2165 ---- 168.30B ---- 167.70B 163.00 +20.10 142.90 2170 ---- 173.60B ---- 173.20B 167.90 +20.30 147.60 2175 ---- 179.50B ---- 179.50B 172.70 +20.40 152.30 2180 ---- 183.00B ---- 181.50B 177.60 +20.60 157.00 2185 ---- 187.90B ---- 186.40B 182.50 +20.80 161.70 2190 ---- 192.80B ---- 191.30B 187.40 +20.90 166.50 2195 ---- 198.10B ---- 196.10B 192.30 +21.00 171.30 2200 ---- 204.00B ---- 204.00B 197.20 +21.10 176.10 2205 ---- 207.90B ---- 205.60B 202.10 +21.20 180.90 2210 ---- 212.00B ---- 210.60B 207.00 +21.30 185.70 2215 ---- 217.80B ---- 217.30B 211.90 +21.40 190.50 2220 ---- 222.40B ---- 222.00B 216.90 +21.50 195.40 2225 ---- 228.70B ---- 228.70B 221.80 +21.60 200.20 2230 ---- 232.60B ---- 231.90B 226.70 +21.60 205.10 2235 ---- 237.60B ---- 237.10B 231.70 +21.70 210.00 2240 ---- 242.10B ---- 242.10B 236.60 +21.80 214.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 99 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1825 ---- ---- ---- 172.40A 179.20 ---- ---- 1830 ---- ---- ---- 168.60A 174.20 ---- ---- 1835 ---- ---- 163.90A 163.90A 169.30 -22.50 191.80 1840 ---- ---- 159.00A 159.00A 164.40 -22.50 186.90 1845 ---- ---- 153.70A 153.70A 159.40 -22.60 182.00 1850 ---- ---- 147.90A 147.90A 154.50 -22.50 177.00 1855 ---- ---- 144.10A 144.10A 149.70 -22.40 172.10 1860 ---- ---- 139.30A 139.30A 144.80 -22.40 167.20 1865 ---- ---- 134.70A 134.70A 139.90 -22.40 162.30 1870 ---- ---- 129.70A 129.70A 135.10 -22.40 157.50 1875 ---- ---- 123.80A 123.80A 130.30 -22.30 152.60 1880 ---- ---- 120.20A 120.20A 125.60 -22.20 147.80 1885 ---- ---- 115.50A 115.50A 120.80 -22.20 143.00 1890 ---- ---- 111.30A 111.30A 116.20 -22.00 138.20 1895 ---- ---- 106.60A 106.60A 111.50 -22.00 133.50 1900 ---- ---- 100.70A 100.70A 106.90 -21.90 128.80 1905 ---- ---- 96.30A 96.30A 102.40 -21.80 124.20 1910 ---- ---- 91.90A 91.90A 97.90 -21.70 119.60 1915 ---- ---- 87.60A 87.60A 93.50 -21.60 115.10 1920 ---- ---- 83.30A 83.30A 89.20 -21.40 110.60 1925 ---- ---- 79.20A 79.20A 84.90 -21.20 106.10 1930 ---- ---- 75.20A 75.20A 80.70 -21.00 101.70 1935 ---- ---- 71.20A 71.20A 76.60 -20.80 97.40 1940 ---- ---- 67.50A 67.50A 72.60 -20.60 93.20 1945 ---- ---- 63.70A 63.70A 68.80 -20.20 89.00 1950 ---- ---- 60.10A 60.10A 65.00 -19.90 84.90 1955 ---- ---- 56.60A 56.60A 61.40 -19.50 80.90 1960 ---- ---- 53.30A 53.30A 57.90 -19.10 77.00 1965 ---- ---- 50.10A 50.10A 54.50 -18.70 73.20 1970 ---- ---- 47.10A 47.10A 51.30 -18.20 69.50 1975 ---- ---- 44.20A 44.20A 48.20 -17.70 65.90 1980 ---- ---- 41.40A 41.40A 45.20 -17.30 62.50 1985 ---- ---- 38.80A 38.80A 42.40 -16.80 59.20 1990 ---- ---- 36.30A 36.30A 39.70 -16.40 56.10 1995 ---- ---- 33.90A 33.90A 37.10 -15.90 53.00 2000 ---- ---- 31.60A 31.60A 34.70 -15.40 50.10 2005 33.80 34.30 29.40A 40.00B 32.30 -15.00 10 47.30 2010 34.80 34.80 27.50A 27.50A 30.20 -14.50 6 44.70 2015 ---- ---- 25.60A 25.60A 28.10 -14.00 42.10 2020 ---- ---- 23.80A 23.80A 26.10 -13.50 39.60 2025 ---- ---- 22.10A 22.10A 24.30 -12.90 37.20 1 2030 ---- ---- 20.50A 20.50A 22.50 -12.50 35.00 2035 ---- ---- 19.10A 19.10A 20.90 -11.90 32.80 2040 ---- ---- 17.70A 17.70A 19.40 -11.40 30.80 2045 ---- ---- 16.40A 16.40A 17.90 -11.00 28.90 2050 ---- ---- 15.10A 15.10A 16.60 -10.40 27.00 2055 ---- ---- 14.00A 14.00A 15.30 -10.00 25.30 2060 17.10 17.10 12.90A 18.50B 14.20 -9.50 12 23.70 2065 ---- ---- 11.90A 11.90A 13.10 -9.10 4 22.20 2070 ---- ---- 11.00A 11.00A 12.10 -8.60 20.70 2075 ---- ---- 10.20A 10.20A 11.10 -8.20 19.30 2080 ---- ---- 9.40A 9.40A 10.30 -7.80 18.10 2085 ---- ---- 8.70A 8.70A 9.50 -7.30 16.80 2090 ---- ---- 8.00A 8.00A 8.70 -7.00 15.70 2095 ---- ---- 7.40A 7.40A 8.00 -6.60 4 14.60 2100 ---- ---- 6.80A 6.80A 7.40 -6.20 13.60 2105 ---- ---- 6.30A 6.30A 6.80 -5.90 12.70 2110 ---- ---- 5.80A 5.80A 6.30 -5.50 11.80 2115 ---- ---- 5.40A 5.40A 5.80 -5.20 11.00 2120 ---- ---- 5.00A 5.00A 5.40 -4.90 10.30 2125 5.10 5.10 4.60A 5.20B 5.00 -4.60 13 9.60 2130 ---- ---- 4.30A 4.30A 4.60 -4.30 8.90 2135 ---- ---- 4.00A 4.00A 4.30 -4.00 8.30 2140 ---- ---- 3.70A 3.70A 4.00 -3.80 7.80 2145 ---- ---- 3.50A 3.50A 3.70 -3.60 7.30 2150 ---- ---- 3.20A 3.20A 3.40 -3.40 6.80 2155 ---- ---- 3.00A 3.00A 3.20 -3.10 6.30 2160 ---- ---- 2.80A 2.80A 3.00 -2.90 5.90 2165 ---- ---- 2.60A 2.60A 2.80 -2.70 5.50 2170 ---- ---- 2.50A 2.50A 2.60 -2.60 5.20 2175 ---- ---- 2.30A 2.30A 2.40 -2.50 4.90 2180 ---- ---- 2.20A 2.20A 2.20 -2.30 4.50 2185 ---- ---- 2.00A 2.00A 2.10 -2.20 4.30 2190 ---- ---- 1.90A 1.90A 1.90 -2.10 4.00 2195 ---- ---- 1.80A 1.80A 1.80 -1.90 3.70 2200 ---- ---- 1.70A 1.70A 1.70 -1.80 3.50 2205 ---- ---- 1.60A 1.60A 1.60 -1.70 3.30 2210 ---- ---- 1.50A 1.50A 1.50 -1.60 3.10 2215 ---- ---- 1.40A 1.40A 1.40 -1.50 2.90 2220 ---- ---- 1.40A 1.40A 1.30 -1.40 2.70 2225 ---- ---- 1.30A 1.30A 1.20 -1.40 2.60 2230 ---- ---- 1.20A 1.20A 1.10 -1.30 2.40 2235 ---- ---- 1.20A 1.20A 1.10 -1.20 2.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 1 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1825 ---- ---- ---- .70A .60 ---- ---- 1830 ---- ---- ---- .80A .70 ---- ---- 1835 ---- ---- ---- ---- .80 UNCH .80 1840 ---- ---- ---- ---- .80 -.10 .90 1845 ---- 1.00B ---- 1.00B .90 UNCH .90 1850 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1855 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 1860 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 1865 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 1870 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 1875 ---- 2.00B ---- 2.00B 1.80 +.20 1.60 1880 2.00 2.30B 2.00 2.30B 2.00 +.30 40 1.70 1 1885 ---- 2.60B ---- 2.60B 2.30 +.40 1.90 1890 ---- 3.00B ---- 3.00B 2.60 +.40 2.20 1895 2.70 3.40B 2.40A 3.40B 3.00 +.60 1 2.40 1900 3.00 3.90B 2.70A 2.70A 3.40 +.60 1 2.80 5 1905 ---- 4.40B ---- 4.40B 3.80 +.70 3.10 1910 ---- 5.00B ---- 5.00B 4.30 +.80 3.50 1915 ---- 5.70B 3.90A 3.90A 4.90 +.90 4.00 1920 ---- 6.40B ---- 6.40B 5.60 +1.20 4.40 1925 ---- 7.30B ---- 7.30B 6.30 +1.30 5.00 1930 ---- 8.20B ---- 8.20B 7.10 +1.50 5.60 1935 ---- 9.30B ---- 9.30B 8.00 +1.70 6.30 1940 ---- 10.40B ---- 10.40B 9.00 +2.00 7.00 1945 ---- 11.70B ---- 11.70B 10.10 +2.30 7.80 1950 ---- 13.00B ---- 13.00B 11.30 +2.60 8.70 1955 ---- 14.60B ---- 14.60B 12.70 +3.00 9.70 1960 12.30 16.20B 12.30 16.20B 14.20 +3.50 12 10.70 1965 ---- 18.00B ---- 18.00B 15.80 +3.90 11.90 1970 ---- 19.90B ---- 19.90B 17.60 +4.40 13.20 1975 ---- 22.00B ---- 22.00B 19.40 +4.70 14.70 1980 ---- 24.20B ---- 24.20B 21.50 +5.30 16.20 1985 ---- 26.60B ---- 26.60B 23.60 +5.70 17.90 1990 ---- 29.00B ---- 29.00B 25.90 +6.10 19.80 1995 ---- 31.70B ---- 31.70B 28.30 +6.60 21.70 2000 ---- 34.40B ---- 34.40B 30.90 +7.10 23.80 2005 ---- 37.30B ---- 37.30B 33.50 +7.50 26.00 2010 33.20 40.20B 33.20 37.20B 36.30 +8.00 7 28.30 2015 ---- 43.30B ---- 43.30B 39.30 +8.60 30.70 2020 ---- 46.50B ---- 46.50B 42.30 +9.10 33.20 2025 47.70 49.80B 47.70 43.40A 45.40 +9.60 1 35.80 1 2030 ---- 53.20B ---- 53.20B 48.70 +10.10 38.60 2035 ---- 56.70B ---- 56.70B 52.00 +10.60 41.40 1 2040 ---- 60.30B ---- 60.30B 55.50 +11.10 44.40 6 2045 ---- 64.00B ---- 64.00B 59.00 +11.60 47.40 1 2050 ---- 67.80B ---- 67.80B 62.70 +12.10 50.60 2055 ---- 71.60B ---- 71.60B 66.40 +12.60 53.80 2060 ---- 75.50B ---- 75.50B 70.20 +13.00 57.20 2065 ---- 79.50B ---- 79.50B 74.10 +13.40 60.70 2070 ---- 83.70B ---- 83.70B 78.10 +13.90 64.20 2075 ---- 87.80B ---- 87.80B 82.20 +14.40 67.80 2080 ---- 92.10B ---- 92.10B 86.30 +14.80 71.50 2085 ---- 96.30B ---- 96.20B 90.50 +15.20 75.30 2090 ---- 100.70B ---- 100.70B 94.70 +15.60 79.10 2095 ---- 105.10B ---- 105.10B 99.00 +16.00 83.00 2100 ---- 109.50B ---- 109.50B 103.40 +16.40 87.00 2105 ---- 114.00B ---- 114.00B 107.80 +16.70 91.10 2110 ---- 118.50B ---- 118.50B 112.30 +17.10 95.20 2115 ---- 123.10B ---- 123.10B 116.80 +17.40 99.40 2120 ---- 127.60B ---- 127.50B 121.30 +17.70 103.60 2125 ---- 132.30B ---- 132.30B 125.90 +18.00 107.90 2130 ---- 136.30B ---- 136.30B 130.50 +18.30 112.20 2135 ---- 140.60B ---- 140.40B 135.20 +18.60 116.60 2140 ---- 144.90B ---- 144.40B 139.90 +18.80 121.10 2145 ---- 150.10B ---- 149.70B 144.60 +19.10 125.50 2150 ---- 155.90B ---- 155.90B 149.30 +19.30 130.00 2155 ---- 159.60B ---- 158.60B 154.10 +19.50 134.60 2160 ---- 164.40B ---- 164.00B 158.80 +19.60 139.20 2165 ---- 169.20B ---- 167.60B 163.60 +19.80 143.80 2170 ---- 173.50B ---- 173.50B 168.40 +20.00 148.40 2175 ---- 179.80B ---- 179.80B 173.20 +20.10 153.10 2180 ---- 183.70B ---- 181.60B 178.10 +20.30 157.80 2185 ---- 188.60B ---- 188.00B 182.90 +20.40 162.50 2190 ---- 193.10B ---- 192.40B 187.80 +20.60 167.20 2195 ---- 198.00B ---- 195.70B 192.60 +20.70 171.90 2200 ---- 204.20B ---- 204.20B 197.50 +20.80 176.70 2205 ---- 208.00B ---- 207.00B 202.40 +20.90 181.50 2210 ---- 212.70B ---- 212.70B 207.30 +21.10 186.20 2215 ---- 218.00B ---- 216.80B 212.20 +21.10 191.10 2220 ---- 222.90B ---- 220.90B 217.10 +21.20 195.90 2225 ---- 228.80B ---- 228.80B 222.00 +21.30 200.70 2230 ---- 232.80B ---- 231.80B 227.00 +21.50 205.50 2235 ---- 237.70B ---- 236.80B 231.90 +21.50 210.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 15 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- ---- 272.50A 272.50A 278.80 -22.60 301.40 1730 ---- ---- 267.50A 267.50A 273.80 -22.60 296.40 1735 ---- ---- 262.50A 262.50A 268.80 -22.60 291.40 1740 ---- ---- 257.50A 257.50A 263.80 -22.60 286.40 1745 ---- ---- 252.50A 252.50A 258.80 -22.60 281.40 1750 ---- ---- 247.40A 247.40A 253.80 -22.60 276.40 1755 ---- ---- 242.50A 242.50A 248.80 -22.60 271.40 1760 ---- ---- 237.50A 237.50A 243.80 -22.60 266.40 1765 ---- ---- 232.50A 232.50A 238.80 -22.60 261.40 1770 ---- ---- 227.50A 227.50A 233.80 -22.60 256.40 1775 ---- ---- 222.50A 222.50A 228.80 -22.60 251.40 1780 ---- ---- 217.50A 217.50A 223.80 -22.60 246.40 1785 ---- ---- 212.50A 212.50A 218.80 -22.60 241.40 1790 ---- ---- 207.50A 207.50A 213.80 -22.60 236.40 1795 ---- ---- 202.50A 202.50A 208.80 -22.60 231.40 1800 ---- ---- 197.40A 197.40A 203.80 -22.60 226.40 1805 ---- ---- 192.50A 192.50A 198.80 -22.60 221.40 1810 ---- ---- 187.50A 187.50A 193.80 -22.60 216.40 1815 ---- ---- 182.50A 182.50A 188.80 -22.60 211.40 1820 ---- ---- 177.50A 177.50A 183.80 -22.60 206.40 1825 ---- ---- 172.50A 172.50A 178.80 -22.60 201.40 1830 ---- ---- 167.50A 167.50A 173.80 -22.60 196.40 1835 ---- ---- 162.50A 162.50A 168.80 -22.70 191.50 1840 ---- ---- 157.50A 157.50A 163.80 -22.70 186.50 1845 ---- ---- 152.50A 152.50A 158.80 -22.70 181.50 1850 ---- ---- 147.40A 147.40A 153.80 -22.70 176.50 1855 ---- ---- 142.50A 142.50A 148.80 -22.70 171.50 1860 ---- ---- 137.50A 137.50A 143.80 -22.70 166.50 1865 ---- ---- 132.50A 132.50A 138.80 -22.70 161.50 1870 ---- ---- 127.50A 127.50A 133.80 -22.70 156.50 1875 ---- ---- 122.50A 122.50A 128.80 -22.70 151.50 1880 ---- ---- 117.50A 117.50A 123.80 -22.70 146.50 1885 ---- ---- 112.50A 112.50A 118.80 -22.70 141.50 1890 ---- ---- 107.50A 107.50A 113.80 -22.70 136.50 1895 ---- ---- 102.50A 102.50A 108.80 -22.70 131.50 1900 ---- ---- 97.40A 97.40A 103.80 -22.70 126.50 1905 ---- ---- 92.50A 92.50A 98.80 -22.70 121.50 1910 ---- ---- 87.50A 87.50A 93.80 -22.70 116.50 1915 ---- ---- 82.50A 82.50A 88.80 -22.70 111.50 5 1920 ---- ---- 77.50A 77.50A 83.80 -22.70 106.50 2 1925 ---- ---- 72.50A 72.50A 78.80 -22.70 101.50 1930 ---- ---- 67.50A 67.50A 73.80 -22.70 96.50 2 1935 ---- ---- 62.50A 62.50A 68.80 -22.70 91.50 6 1940 ---- ---- 57.50A 57.50A 63.80 -22.70 86.50 1945 ---- ---- 52.40A 52.40A 58.80 -22.80 81.60 1950 ---- ---- 46.90A 46.90A 53.80 -22.80 76.60 1 1955 ---- ---- 42.50A 42.50A 48.80 -22.90 71.70 3 1960 ---- ---- 37.50A 37.50A 43.80 -23.00 66.80 3 1965 ---- ---- 32.50A 32.50A 38.80 -23.20 62.00 23 1970 ---- ---- 27.50A 27.50A 33.80 -23.30 57.10 10 1975 28.80 28.80 22.00A 28.80 28.80 -23.50 1 52.30 11 1980 ---- ---- 17.60A 17.60A 23.80 -23.70 47.50 15 1985 ---- ---- 12.30A 12.30A 18.80 -24.00 42.80 26 1990 ---- ---- 7.80A 7.80A 13.80 -24.40 3 38.20 8 1995 15.40 17.60 4.20A 7.80A 8.80 -24.90 13 33.70 5 2000 15.00 22.70B 1.90A 5.80B 3.80 -25.70 30 29.50 65 2005 3.90 4.90 .10A .10A .00 -25.50 80 25.50 21 2010 10.00 10.00 .10 .10 .00 -21.80 79 21.80 19 2015 7.10 11.50B .10A .10A .00 -18.50 72 18.50 23 2020 5.80 5.80 .10A .10A .00 -15.50 47 15.50 35 2025 3.60 3.60 .10A .10A .00 -12.90 21 12.90 94 2030 3.10 4.70B .10 .10 .00 -10.60 154 10.60 51 2035 1.50 1.50 .10 .10 .00 -8.60 31 8.60 66 2040 2.30 2.40 .10 .10 .00 -6.80 29 6.80 211 2045 .30 .30 .10 .10 .00 -5.40 17 5.40 60 2050 1.10 1.10 .10 .10A .00 -4.30 42 4.30 556 2055 .30 .70B .10A .10A .00 -3.40 57 3.40 46 2060 .70 .70 .10 .10 .00 -2.70 7 2.70 53 2065 .20 .30B .10A .30B .00 -2.10 7 2.10 119 2070 .10 .10 .10 .10 .00 -1.70 9 1.70 40 2075 .20 .30 .10A .10A .00 -1.30 11 1.30 20 2080 .40 .40 .10A .10A .00 -1.10 1 1.10 210 2085 .20 .20 .10A .10A .00 -.90 10 .90 77 2090 .10 .10 .10 .10 .00 -.70 2 .70 26 2095 ---- ---- .10A .10A .00 -.60 .60 16 2100 ---- ---- .10A .10A .00 -.50 .50 97 2105 ---- ---- .10A .10A .00 -.40 .40 19 2110 ---- ---- .10A .10A .00 -.30 .30 364 2115 ---- ---- .10A .10A .00 -.20 .20 145 2120 .10 .10 .10 .10 .00 -.20 2 .20 91 2125 ---- ---- .10A .10A .00 -.20 .20 2 2130 ---- ---- ---- ---- .00 -.10 .10 87 2135 ---- ---- ---- ---- .00 -.10 .10 6 2140 ---- ---- ---- ---- .00 -.10 .10 1 2145 ---- ---- ---- ---- .00 -.10 .10 6 2150 ---- ---- ---- ---- .00 -.10 .10 263 2155 ---- ---- ---- ---- .00 -.10 .10 1 2160 ---- ---- ---- ---- .00 -.10 .10 6 2165 ---- ---- ---- ---- .00 -.10 .10 3 2170 ---- ---- ---- ---- .00 -.10 .10 2175 ---- ---- ---- ---- .00 -.10 .10 2180 ---- ---- ---- ---- .00 -.10 .10 2185 ---- ---- ---- ---- .00 -.10 .10 3 2190 ---- ---- ---- ---- .00 -.10 .10 1 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 7 2205 ---- ---- ---- ---- .00 -.10 .10 2 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 20 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 725 3052 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 2 1735 ---- ---- ---- ---- .00 -.10 .10 1 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 2 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 5 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 1785 ---- ---- ---- ---- .00 -.10 .10 5 1790 ---- ---- ---- ---- .00 -.10 .10 20 1795 ---- ---- ---- ---- .00 -.10 .10 1 1800 ---- ---- ---- ---- .00 -.10 .10 1 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 10 1815 ---- ---- ---- ---- .00 -.10 .10 10 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 5 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 5 1845 ---- ---- ---- ---- .00 -.10 .10 1 1850 ---- ---- ---- ---- .00 -.10 .10 6 1855 ---- ---- ---- ---- .00 -.10 .10 7 1860 ---- ---- ---- ---- .00 -.10 .10 10 1865 ---- ---- ---- ---- .00 -.10 .10 12 1870 ---- ---- ---- ---- .00 -.10 .10 13 1875 ---- ---- ---- ---- .00 -.10 .10 35 1880 ---- ---- ---- ---- .00 -.10 .10 10 1885 ---- ---- ---- ---- .00 -.10 .10 28 1890 ---- ---- ---- ---- .00 -.10 .10 4 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 40 1905 ---- ---- ---- ---- .00 -.10 .10 21 1910 ---- ---- ---- ---- .00 -.10 .10 13 1915 ---- ---- ---- ---- .00 -.10 .10 7 1920 .10 .10 .10 .10 .00 -.10 1 .10 17 1925 ---- ---- ---- ---- .00 -.10 .10 14 1930 ---- ---- ---- ---- .00 -.10 .10 13 1935 ---- ---- ---- ---- .00 -.10 .10 10 1940 .10 .10 .10 .10 .00 -.10 1 .10 29 1945 ---- ---- .10A .10A .00 -.20 .20 14 1950 ---- ---- .10A .10A .00 -.30 20 .30 193 1955 .10 .10 .10 .10 .00 -.40 3 .40 24 1960 .10 .10 .10 .10 .00 -.50 4 .50 35 1965 .20 .30 .10 .10 .00 -.60 24 .60 760 1970 ---- ---- .10A .10A .00 -.70 2 .70 25 1975 .30 .70 .10 .10 .00 -.90 30 .90 115 1980 1.00 1.00 .10A .70B .00 -1.10 32 1.10 189 1985 1.00 1.30 .10A .10A .00 -1.40 35 1.40 58 1990 1.00 2.30 .10A .10A .00 -1.80 173 1.80 71 1995 1.20 3.20B .10A .10A .00 -2.40 48 2.40 118 2000 2.60 5.00 .10 .10 .00 -3.10 407 3.10 291 2005 2.80 8.70B .20 1.30B 1.20 -2.90 49 4.10 11 2010 6.80 13.20B 2.20 9.00B 6.20 +.80 107 5.40 50 2015 10.00 17.80B 4.10A 10.10B 11.20 +4.10 141 7.10 38 2020 10.50 22.70B 6.70A 22.60B 16.20 +7.10 39 9.10 58 2025 12.70 28.10B 10.00A 28.10B 21.20 +9.70 38 11.50 106 2030 ---- 32.50B 13.80A 32.50B 26.20 +12.00 60 14.20 73 2035 ---- 37.50B ---- 37.50B 31.20 +14.00 3 17.20 22 2040 ---- 42.50B ---- 42.50B 36.20 +15.80 20.40 10 2045 ---- 47.50B ---- 47.50B 41.20 +17.20 24.00 10 2050 ---- 52.50B ---- 52.50B 46.20 +18.30 27.90 3 2055 ---- 57.50B ---- 57.40B 51.20 +19.20 32.00 6 2060 ---- 62.50B ---- 62.40B 56.20 +19.90 36.30 3 2065 ---- 67.50B ---- 67.40B 61.20 +20.50 40.70 2070 ---- 72.50B ---- 72.40B 66.20 +20.90 1 45.30 2 2075 ---- 77.50B ---- 77.40B 71.20 +21.30 49.90 2080 ---- 82.50B ---- 82.40B 76.20 +21.50 54.70 2 2085 ---- 87.50B ---- 87.40B 81.20 +21.80 59.40 2090 ---- 92.50B ---- 92.40B 86.20 +21.90 64.30 1 2095 ---- 97.50B ---- 97.40B 91.20 +22.10 69.10 2100 ---- 102.50B ---- 102.50B 96.20 +22.20 74.00 2105 ---- 107.50B ---- 107.40B 101.20 +22.30 78.90 2110 ---- 112.50B ---- 112.40B 106.20 +22.30 83.90 2115 ---- 117.50B ---- 117.40B 111.20 +22.40 88.80 2120 ---- 122.50B ---- 122.40B 116.20 +22.40 93.80 2125 ---- 127.50B ---- 127.40B 121.20 +22.50 98.70 2130 ---- 132.50B ---- 132.40B 126.20 +22.50 103.70 2135 ---- 137.50B ---- 137.40B 131.20 +22.50 108.70 2140 ---- 142.50B ---- 142.40B 136.20 +22.50 113.70 2145 ---- 147.50B ---- 147.40B 141.20 +22.50 118.70 2150 ---- 152.50B ---- 152.40B 146.20 +22.50 123.70 2155 ---- 157.50B ---- 157.40B 151.20 +22.50 128.70 2160 ---- 162.50B ---- 162.40B 156.20 +22.50 133.70 2165 ---- 167.50B ---- 167.40B 161.20 +22.50 138.70 2170 ---- 172.50B ---- 172.40B 166.20 +22.50 143.70 2175 ---- 177.50B ---- 177.40B 171.20 +22.50 148.70 2180 ---- 182.50B ---- 182.40B 176.20 +22.50 153.70 2185 ---- 187.50B ---- 187.40B 181.20 +22.50 158.70 2190 ---- 192.50B ---- 192.40B 186.20 +22.50 163.70 2195 ---- 197.50B ---- 197.40B 191.20 +22.50 168.70 2200 ---- 202.60B ---- 202.50B 196.20 +22.50 173.70 2205 ---- 207.50B ---- 207.40B 201.20 +22.50 178.70 2210 ---- 212.50B ---- 212.40B 206.20 +22.50 183.70 2215 ---- 217.50B ---- 217.40B 211.20 +22.50 188.70 2220 ---- 222.50B ---- 222.40B 216.20 +22.50 193.70 2225 ---- 227.50B ---- 227.40B 221.20 +22.60 198.60 2230 ---- 232.50B ---- 232.40B 226.20 +22.60 203.60 2235 ---- 237.50B ---- 237.40B 231.20 +22.60 208.60 2240 ---- 242.50B ---- 242.40B 236.20 +22.60 213.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1218 2645 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- ---- 257.50A 257.50A 263.90 -22.50 286.40 1 1745 ---- ---- 252.50A 252.50A 258.90 -22.50 281.40 1750 ---- ---- 247.50A 247.50A 253.90 -22.50 276.40 1755 ---- ---- 242.50A 242.50A 248.90 -22.50 271.40 1760 ---- ---- 237.50A 237.50A 243.90 -22.50 266.40 1765 ---- ---- 232.50A 232.50A 238.90 -22.50 261.40 1770 ---- ---- 227.50A 227.50A 233.90 -22.50 256.40 1775 ---- ---- 222.50A 222.50A 228.90 -22.50 251.40 1780 ---- ---- 217.50A 217.50A 223.90 -22.50 246.40 1785 ---- ---- 212.50A 212.50A 218.90 -22.50 241.40 1790 ---- ---- 207.50A 207.50A 213.90 -22.50 236.40 1795 ---- ---- 202.40A 202.40A 208.90 -22.50 231.40 1800 ---- ---- 196.90A 196.90A 203.90 -22.50 226.40 1805 ---- ---- 192.40A 192.40A 198.90 -22.50 221.40 1810 ---- ---- 187.40A 187.40A 193.90 -22.50 216.40 1815 ---- ---- 182.40A 182.40A 188.90 -22.50 211.40 1820 ---- ---- 177.50A 177.50A 183.90 -22.50 206.40 1825 ---- ---- 171.90A 171.90A 178.90 -22.50 201.40 1830 ---- ---- 167.50A 167.50A 173.90 -22.50 196.40 1835 ---- ---- 162.50A 162.50A 168.90 -22.50 191.40 1840 ---- ---- 157.50A 157.50A 163.90 -22.50 186.40 1845 ---- ---- 152.50A 152.50A 158.90 -22.50 181.40 1850 ---- ---- 146.90A 146.90A 153.90 -22.50 176.40 1855 ---- ---- 142.50A 142.50A 148.90 -22.50 171.40 1860 ---- ---- 137.50A 137.50A 143.90 -22.50 166.40 1865 ---- ---- 132.50A 132.50A 138.90 -22.50 161.40 1870 ---- ---- 127.50A 127.50A 133.90 -22.50 156.40 1875 ---- ---- 122.00A 122.00A 128.90 -22.50 151.40 1880 ---- ---- 117.60A 117.60A 123.90 -22.60 146.50 1885 ---- ---- 112.60A 112.60A 118.90 -22.60 141.50 1890 ---- ---- 107.60A 107.60A 113.90 -22.60 136.50 1895 ---- ---- 102.50A 102.50A 108.90 -22.70 131.60 1 1900 ---- ---- 97.10A 97.10A 103.90 -22.70 126.60 1 1905 ---- ---- 92.60A 92.60A 98.90 -22.70 121.60 1910 ---- ---- 87.60A 87.60A 94.00 -22.70 116.70 1915 ---- ---- 82.60A 82.60A 89.00 -22.70 111.70 1920 ---- ---- 77.70A 77.70A 84.00 -22.80 106.80 1925 ---- ---- 72.30A 72.30A 79.10 -22.80 101.90 1930 ---- ---- 67.90A 67.90A 74.20 -22.70 96.90 1935 ---- ---- 63.00A 63.00A 69.20 -22.90 92.10 1940 ---- ---- 57.90A 57.90A 64.30 -22.90 87.20 1 1945 ---- ---- 53.10A 53.10A 59.50 -22.80 82.30 1950 ---- ---- 48.40A 48.40A 54.70 -22.80 77.50 2 1955 ---- ---- 44.00A 44.00A 50.00 -22.70 72.70 1960 ---- ---- 39.50A 39.50A 45.40 -22.60 68.00 3 1965 ---- ---- 35.20A 35.20A 40.90 -22.50 63.40 1970 ---- ---- 31.30A 31.30A 36.60 -22.20 58.80 2 1975 ---- ---- 27.40A 27.40A 32.40 -22.00 2 54.40 1 1980 ---- ---- 23.80A 23.80A 28.50 -21.60 3 50.10 1 1985 ---- ---- 20.60A 20.60A 24.80 -21.10 45.90 1990 ---- ---- 17.60A 17.60A 21.30 -20.60 1 41.90 6 1995 21.90 21.90 15.00A 17.60A 18.20 -19.90 3 38.10 4 2000 21.00 21.00 12.50A 17.30B 15.40 -19.10 14 34.50 27 2005 12.00 13.70 10.50A 14.60B 12.90 -18.20 11 31.10 2 2010 14.40 16.10 8.70A 11.70A 10.60 -17.40 13 28.00 12 2015 15.40 15.40 7.10A 10.10B 8.70 -16.30 21 25.00 34 2020 13.10 17.00B 5.90A 7.90 7.10 -15.20 17 22.30 28 2025 8.20 8.90 4.80A 6.50 5.70 -14.10 29 19.80 90 2030 13.10 13.10 3.90A 5.20 4.60 -12.90 42 17.50 87 2035 3.90 3.90 3.20A 4.70B 3.60 -11.80 2 15.40 48 2040 6.00 6.00 2.60A 3.40 2.80 -10.60 289 13.40 121 2045 4.70 4.70 2.10A 2.70B 2.20 -9.50 10 11.70 36 2050 4.80 6.60B 1.50 2.10B 1.70 -8.40 266 10.10 194 2055 3.00 3.00 1.40A 1.40A 1.40 -7.40 25 8.80 122 2060 4.70 4.70 1.10 1.30 1.10 -6.40 105 7.50 12 2065 .90 .90 .90 1.00B .90 -5.60 11 6.50 14 2070 3.20 3.20 .70A .70A .70 -4.90 10 5.60 31 2075 .50 .50 .50 .50 .60 -4.20 11 4.80 15 2080 .60 .60 .50A .50A .40 -3.70 29 4.10 5 2085 .40 .40 .40 .40 .40 -3.10 107 3.50 300 2090 1.10 1.10 .40 .40 .30 -2.70 5 3.00 3 2095 .20 .20 .20 .20 .20 -2.40 5 2.60 11 2100 .60 .70 .20 .20 .20 -2.00 43 2.20 170 2105 .10 .10 .10 .10 .20 -1.70 1 1.90 518 2110 .30 .30 .20A .20A .10 -1.60 1 1.70 13 2115 .10 .10 .10 .10 .10 -1.40 2 1.50 17 2120 .10 .10 .10 .10 .10 -1.20 2 1.30 2 2125 .10 .10 .10 .10 .10 -1.00 3 1.10 16 2130 ---- ---- .10A .10A .10 -.90 1.00 12 2135 ---- ---- .10A .10A .10 -.70 .80 48 2140 ---- ---- .10A .10A .10 -.60 .70 5 2145 ---- ---- .10A .10A .10 -.60 .70 2150 ---- ---- .10A .10A .10 -.50 .60 8 2155 ---- ---- .10A .10A .10 -.40 .50 1 2160 ---- ---- .10A .10A .10 -.40 .50 1 2165 ---- ---- .10A .10A .10 -.30 .40 2170 ---- ---- .10A .10A .10 -.30 .40 5 2175 .10 .10 .10 .10 .10 -.20 1 .30 1 2180 ---- ---- .10A .10A .10 -.20 .30 2185 ---- ---- .10A .10A .10 -.20 .30 10 2190 ---- ---- .10A .10A .10 -.10 .20 9 2195 ---- ---- .10A .10A .10 -.10 .20 2200 ---- ---- .10A .10A .10 -.10 .20 25 2205 ---- ---- .10A .10A .10 -.10 .20 2210 ---- ---- .10A .10A .10 -.10 .20 2215 ---- ---- .10A .10A .10 -.10 .20 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1084 2091 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 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 45 1860 ---- ---- ---- ---- .10 UNCH .10 2 1865 ---- ---- ---- ---- .10 UNCH .10 2 1870 .10 .10 .10 .10 .10 UNCH 4 .10 5 1875 ---- ---- ---- ---- .10 UNCH .10 12 1880 ---- ---- ---- ---- .10 UNCH .10 19 1885 ---- ---- .10A .10A .10 -.10 .20 1890 ---- ---- .10A .10A .10 -.10 .20 4 1895 ---- ---- .10A .10A .10 -.10 .20 1 1900 .10 .10 .10 .10 .10 -.20 2 .30 16 1905 ---- ---- .10A .10A .10 -.20 .30 1910 .10 .10 .10 .10 .20 -.10 3 .30 5 1915 .10 .10 .10 .10 .20 -.20 1 .40 21 1920 .20 .20 .20 .20 .30 -.10 7 .40 350 1925 ---- ---- .30A .30A .30 -.20 6 .50 11 1930 .30 .30 .30 .30 .40 -.20 27 .60 1 1935 ---- ---- .40A .40A .40 -.30 10 .70 4 1940 .60 .60 .50 .50 .60 -.20 109 .80 57 1945 .90 1.00B .60 .60 .70 -.30 8 1.00 64 1950 1.20 1.30 .80A .80A .90 -.30 5 1.20 43 1955 1.20 1.80B .90 .90 1.20 -.20 104 1.40 4 1960 1.50 2.30B 1.10A 1.30A 1.60 -.10 208 1.70 5 1965 2.20 3.10B 1.40A 1.70A 2.10 +.10 8 2.00 41 1970 2.60 4.00B 1.80A 2.30 2.80 +.30 18 2.50 26 1975 4.40 5.20B 2.30A 3.00A 3.60 +.60 19 3.00 36 1980 5.70 6.60B 3.00A 3.70 4.70 +1.00 32 3.70 258 1985 5.20 8.40B 3.80A 4.90A 6.00 +1.50 5 4.50 4 1990 8.80 10.50 4.80A 6.30A 7.50 +2.00 48 5.50 8 1995 10.80 12.80B 6.00A 9.40B 9.40 +2.70 14 6.70 23 2000 10.50 15.40B 7.50A 10.30 11.60 +3.50 64 8.10 40 2005 15.20 18.40B 9.20A 12.20A 14.10 +4.40 25 9.70 54 2010 17.00 21.60B 11.20A 14.80A 16.80 +5.20 16 11.60 45 2015 16.90 25.00B 13.60A 13.60A 19.90 +6.30 4 13.60 10 2020 16.70 28.70B 16.40A 16.40A 23.30 +7.40 4 15.90 97 2025 27.50 32.70B 27.50 24.30A 26.90 +8.50 2 18.40 152 2030 25.50 36.70B 25.50 28.00A 30.70 +9.60 4 21.10 53 2035 ---- 41.00B ---- 41.00B 34.80 +10.80 1 24.00 46 2040 ---- 45.40B ---- 45.40B 39.00 +12.00 27.00 12 2045 ---- 49.90B ---- 49.90B 43.40 +13.10 30.30 77 2050 ---- 54.60B ---- 54.60B 47.90 +14.20 33.70 2055 ---- 59.30B ---- 59.30B 52.60 +15.30 37.30 2060 ---- 64.10B ---- 64.10B 57.30 +16.20 41.10 18 2065 ---- 68.20B ---- 68.20B 62.00 +16.90 45.10 2070 ---- 72.60B ---- 72.60B 66.90 +17.80 1 49.10 1 2075 ---- 78.60B ---- 78.60B 71.70 +18.40 53.30 2080 ---- 83.00B ---- 82.90B 76.60 +18.90 57.70 2085 ---- 87.90B ---- 87.80B 81.50 +19.40 62.10 2090 ---- 92.90B ---- 92.80B 86.50 +19.90 66.60 2095 ---- 97.80B ---- 97.70B 91.40 +20.20 71.20 2100 ---- 103.30B ---- 103.30B 96.40 +20.60 75.80 2105 ---- 107.80B ---- 107.70B 101.30 +20.80 80.50 2110 ---- 112.80B ---- 112.70B 106.30 +21.10 85.20 2115 ---- 117.70B ---- 117.70B 111.30 +21.30 90.00 2120 ---- 122.60B ---- 122.60B 116.30 +21.50 94.80 2125 ---- 128.20B ---- 128.20B 121.30 +21.70 99.60 2130 ---- 132.70B ---- 132.60B 126.30 +21.80 104.50 2135 ---- 137.60B ---- 137.50B 131.30 +21.90 109.40 2140 ---- 142.60B ---- 142.50B 136.30 +22.00 114.30 2145 ---- 147.60B ---- 147.50B 141.30 +22.10 119.20 2150 ---- 153.20B ---- 153.20B 146.30 +22.20 124.10 2155 ---- 157.60B ---- 157.50B 151.30 +22.30 129.00 2160 ---- 162.60B ---- 162.50B 156.30 +22.30 134.00 2165 ---- 167.60B ---- 167.50B 161.30 +22.40 138.90 2170 ---- 172.60B ---- 172.50B 166.30 +22.40 143.90 2175 ---- 178.10B ---- 178.10B 171.30 +22.40 148.90 2180 ---- 182.60B ---- 182.50B 176.30 +22.50 153.80 2185 ---- 187.60B ---- 187.50B 181.30 +22.50 158.80 2190 ---- 192.50B ---- 192.50B 186.30 +22.50 163.80 2195 ---- 197.50B ---- 197.50B 191.30 +22.60 168.70 2200 ---- 202.60B ---- 202.50B 196.30 +22.60 173.70 2205 ---- 207.50B ---- 207.50B 201.30 +22.60 178.70 2210 ---- 212.50B ---- 212.50B 206.30 +22.60 183.70 2215 ---- 217.50B ---- 217.50B 211.30 +22.60 188.70 2220 ---- 222.50B ---- 222.50B 216.30 +22.60 193.70 2225 ---- 227.50B ---- 227.50B 221.30 +22.70 198.60 2 2230 ---- 232.50B ---- 232.50B 226.30 +22.70 203.60 2235 ---- 237.50B ---- 237.50B 231.30 +22.70 208.60 2240 ---- 242.50B ---- 242.50B 236.30 +22.70 213.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 759 1987 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- ---- 237.80A 237.80A 243.80 -22.70 266.50 1765 ---- ---- 232.80A 232.80A 238.80 -22.70 261.50 1770 ---- ---- 227.80A 227.80A 233.80 -22.70 256.50 1775 ---- ---- 221.90A 221.90A 228.80 -22.70 251.50 1780 ---- ---- 217.80A 217.80A 223.80 -22.70 246.50 1785 ---- ---- 212.80A 212.80A 218.80 -22.70 241.50 1790 ---- ---- 208.20A 208.20A 213.80 -22.70 236.50 1795 ---- ---- 203.20A 203.20A 208.80 -22.70 231.50 1800 ---- ---- 196.90A 196.90A 203.80 -22.70 226.50 1805 ---- ---- 192.80A 192.80A 198.80 -22.70 221.50 1810 ---- ---- 188.20A 188.20A 193.80 -22.70 216.50 1815 ---- ---- 183.30A 183.30A 188.80 -22.70 211.50 1820 ---- ---- 178.20A 178.20A 183.80 -22.70 206.50 1825 ---- ---- 172.00A 172.00A 178.80 -22.70 201.50 1830 ---- ---- 167.90A 167.90A 173.80 -22.70 196.50 1835 ---- ---- 162.90A 162.90A 168.80 -22.70 191.50 1840 ---- ---- 157.90A 157.90A 163.80 -22.70 186.50 1845 ---- ---- 152.90A 152.90A 158.80 -22.70 181.50 1850 ---- ---- 147.00A 147.00A 153.80 -22.70 176.50 1855 ---- ---- 143.50A 143.50A 148.90 -22.60 171.50 1860 ---- ---- 138.50A 138.50A 143.90 -22.60 166.50 1865 ---- ---- 133.00A 133.00A 138.90 -22.60 161.50 1870 ---- ---- 127.90A 127.90A 133.90 -22.60 156.50 1875 ---- ---- 122.10A 122.10A 129.00 -22.60 151.60 1880 ---- ---- 118.00A 118.00A 124.00 -22.60 146.60 1885 ---- ---- 113.00A 113.00A 119.00 -22.70 141.70 1890 ---- ---- 108.10A 108.10A 114.10 -22.60 136.70 1895 ---- ---- 103.50A 103.50A 109.10 -22.70 131.80 1900 ---- ---- 97.40A 97.40A 104.20 -22.70 126.90 1905 ---- ---- 93.30A 93.30A 99.30 -22.60 121.90 1910 ---- ---- 88.80A 88.80A 94.30 -22.70 117.00 1915 ---- ---- 83.60A 83.60A 89.50 -22.60 112.10 1920 ---- ---- 78.00A 78.00A 84.60 -22.60 107.20 1925 ---- ---- 73.40A 73.40A 79.80 -22.60 102.40 1930 ---- ---- 68.70A 68.70A 75.00 -22.50 97.50 1935 ---- ---- 64.10A 64.10A 70.30 -22.40 92.70 1940 ---- ---- 59.50A 59.50A 65.60 -22.40 88.00 1945 ---- ---- 55.10A 55.10A 61.00 -22.30 83.30 1950 ---- ---- 50.80A 50.80A 56.50 -22.10 78.60 1955 ---- ---- 46.60A 46.60A 52.20 -21.90 74.10 1960 ---- ---- 42.60A 42.60A 47.90 -21.70 69.60 2 1965 ---- ---- 38.80A 38.80A 43.90 -21.30 65.20 1970 ---- ---- 35.20A 35.20A 40.00 -21.00 61.00 1975 ---- ---- 31.80A 31.80A 36.30 -20.60 56.90 6 1980 ---- ---- 28.60A 28.60A 32.70 -20.20 52.90 2 1985 ---- ---- 25.60A 25.60A 29.40 -19.60 49.00 2 1990 ---- ---- 22.90A 22.90A 26.30 -19.10 45.40 1 1995 ---- ---- 20.40A 20.40A 23.50 -18.40 41.90 2 2000 19.90 19.90 18.10A 19.80A 20.80 -17.80 1 38.60 13 2005 17.50 18.80 16.00A 20.30B 18.40 -17.00 28 35.40 19 2010 ---- ---- 14.00A 14.00A 16.20 -16.30 32.50 1 2015 ---- ---- 12.30A 12.30A 14.20 -15.50 29.70 3 2020 ---- ---- 10.70A 10.70A 12.40 -14.60 27.00 1 2025 ---- ---- 9.30A 9.30A 10.70 -13.80 2 24.50 1 2030 11.10 11.10 8.10A 10.70B 9.30 -12.90 4 22.20 1 2035 10.20 10.20 7.00A 13.10B 8.00 -12.10 3 20.10 2040 ---- ---- 6.10A 6.10A 6.90 -11.20 18.10 4 2045 10.00 10.00 5.30A 5.30A 5.90 -10.30 1 16.20 4 2050 5.70 5.70 4.60A 5.70B 5.10 -9.40 6 14.50 13 2055 ---- ---- 4.00A 4.00A 4.30 -8.70 13.00 15 2060 ---- ---- 3.50A 3.50A 3.70 -7.90 11.60 9 2065 6.50 7.30B 3.00A 3.90B 3.20 -7.10 2 10.30 2070 ---- ---- 2.60A 2.60A 2.80 -6.40 2 9.20 15 2075 ---- ---- 2.20A 2.20A 2.40 -5.70 8.10 15 2080 ---- ---- 2.00A 2.00A 2.00 -5.20 7.20 1 2085 3.30 3.30 1.70A 1.70A 1.70 -4.70 202 6.40 12 2090 ---- ---- 1.50A 1.50A 1.50 -4.20 5.70 5 2095 ---- ---- 1.30A 1.30A 1.30 -3.70 5.00 16 2100 ---- ---- 1.20A 1.20A 1.10 -3.30 2 4.40 180 2105 ---- ---- 1.00A 1.00A 1.00 -2.90 3.90 150 2110 ---- ---- .90A .90A .80 -2.70 3.50 2115 ---- ---- .80A .80A .70 -2.40 3.10 1 2120 ---- ---- .70A .70A .60 -2.10 1 2.70 2125 ---- ---- .70A .70A .60 -1.80 5 2.40 11 2130 ---- ---- .60A .60A .50 -1.70 9 2.20 1 2135 ---- ---- .50A .50A .50 -1.40 1.90 2140 ---- ---- .50A .50A .40 -1.30 1.70 2145 ---- ---- .50A .50A .40 -1.10 1.50 2150 .90 .90 .40A .40A .30 -1.10 19 1.40 6 2155 ---- ---- .40A .40A .30 -.90 1.20 2160 ---- ---- .40A .40A .30 -.80 1.10 2 2165 ---- ---- .30A .30A .20 -.80 1.00 2170 ---- ---- .30A .30A .20 -.70 .90 1 2175 ---- ---- .30A .30A .20 -.60 .80 5 2180 ---- ---- .30A .30A .20 -.60 .80 10 2185 ---- ---- .30A .30A .20 -.50 .70 2190 ---- ---- .20A .20A .20 -.40 .60 2195 ---- ---- .20A .20A .10 -.50 .60 2200 ---- ---- .20A .20A .10 -.40 .50 9 2205 ---- ---- .20A .20A .10 -.40 2 .50 2210 ---- ---- .20A .20A .10 -.40 .50 2215 ---- ---- .20A .20A .10 -.30 .40 3 2220 ---- ---- .20A .20A .10 -.30 .40 2225 ---- ---- .20A .20A .10 -.30 .40 2230 ---- ---- .20A .20A .10 -.20 .30 2235 ---- ---- .20A .20A .10 -.20 .30 2240 ---- ---- .20A .20A .10 -.20 .30 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 289 552 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- .10A .10A .10 -.10 .20 10 1765 ---- ---- .10A .10A .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 6 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 1 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 11 1855 ---- ---- ---- ---- .10 -.10 .20 1860 ---- ---- ---- ---- .20 UNCH .20 3 1865 ---- ---- ---- ---- .20 UNCH .20 2 1870 ---- ---- ---- ---- .20 -.10 .30 1875 ---- ---- ---- ---- .20 -.10 .30 2 1880 ---- ---- ---- ---- .30 UNCH .30 3 1885 ---- ---- .30A .30A .30 -.10 .40 1 1890 ---- ---- ---- ---- .30 -.10 .40 5 1895 ---- ---- .40A .40A .40 -.10 .50 1900 .40 .50B .40 .50B .40 -.20 29 .60 32 1905 ---- ---- .50A .50A .50 -.10 9 .60 1910 ---- ---- .60A .60A .60 -.10 .70 1915 ---- .90B .70A .70A .70 -.10 .80 60 1920 ---- 1.10B .70A .70A .90 UNCH 1 .90 5 1925 1.00 1.30B .90A 1.30B 1.00 -.10 6 1.10 1930 ---- 1.60B 1.00A 1.00A 1.30 +.10 1.20 7 1935 1.50 2.00B 1.20A 2.00B 1.50 +.10 1 1.40 1 1940 ---- 2.40B 1.40A 1.40A 1.90 +.20 1 1.70 14 1945 ---- 3.00B 1.60A 1.60A 2.30 +.30 2 2.00 1 1950 ---- 3.70B 2.00A 3.70B 2.80 +.50 2 2.30 11 1955 3.00 4.50B 2.40A 4.50B 3.40 +.60 1 2.80 1960 3.50 5.50B 2.90A 3.80 4.20 +.90 186 3.30 3 1965 ---- 6.70B 3.50A 6.70B 5.10 +1.20 3.90 200 1970 6.00 8.10B 4.30A 6.20B 6.20 +1.50 1 4.70 4 1975 ---- 9.60B 5.10A 9.60B 7.50 +2.00 5.50 4 1980 9.70 11.40B 6.10A 6.10A 9.00 +2.50 7 6.50 20 1985 ---- 13.50B 7.40A 13.50B 10.60 +2.90 7.70 1990 ---- 15.70B 8.80A 15.70B 12.50 +3.50 9.00 1995 15.10 18.20B 10.30A 13.20A 14.70 +4.20 26 10.50 2000 16.20 20.90B 12.10A 20.90B 17.00 +4.80 14 12.20 7 2005 ---- 23.70B ---- 23.70B 19.60 +5.50 14.10 2010 ---- 26.80B ---- 26.80B 22.40 +6.30 1 16.10 2 2015 22.40 30.10B 22.40 30.10B 25.40 +7.10 1 18.30 1 2020 22.70 33.50B 22.70 33.50B 28.60 +8.00 4 20.60 1 2025 27.80 37.10B 27.80 29.60A 31.90 +8.80 4 23.10 1 2030 ---- 40.90B ---- 40.90B 35.50 +9.70 25.80 4 2035 ---- 44.80B ---- 44.80B 39.20 +10.50 28.70 2 2040 41.50 48.80B 41.50 34.10A 43.10 +11.40 5 31.70 8 2045 ---- 53.10B ---- 53.10B 47.10 +12.30 34.80 2050 ---- 57.40B ---- 57.40B 51.20 +13.10 38.10 2055 ---- 61.80B ---- 61.80B 55.50 +13.90 41.60 2060 ---- 66.20B ---- 66.10B 59.90 +14.70 45.20 2065 ---- 70.80B ---- 70.80B 64.40 +15.50 48.90 2070 ---- 75.40B ---- 75.40B 68.90 +16.20 52.70 2075 ---- 80.00B ---- 80.00B 73.50 +16.80 56.70 2080 ---- 84.80B ---- 84.80B 78.20 +17.40 60.80 2085 ---- 89.50B ---- 89.50B 82.90 +18.00 64.90 2090 ---- 94.40B ---- 94.40B 87.60 +18.40 69.20 2095 ---- 99.10B ---- 99.10B 92.40 +18.90 73.50 2100 ---- 104.10B ---- 104.10B 97.30 +19.30 78.00 2105 ---- 107.80B ---- 107.20B 102.10 +19.70 82.40 2110 ---- 112.40B ---- 112.20B 107.00 +20.00 87.00 2115 ---- 117.30B ---- 117.10B 111.90 +20.30 91.60 2120 ---- 122.40B ---- 122.00B 116.80 +20.60 96.20 2125 ---- 128.60B ---- 128.60B 121.70 +20.80 100.90 2130 ---- 132.70B ---- 132.30B 126.60 +20.90 105.70 2135 ---- 137.70B ---- 136.70B 131.60 +21.20 110.40 2140 ---- 142.60B ---- 141.60B 136.50 +21.30 115.20 2145 ---- 147.60B ---- 147.20B 141.50 +21.50 120.00 2150 ---- 153.30B ---- 153.30B 146.40 +21.50 124.90 2155 ---- 157.50B ---- 156.60B 151.40 +21.70 129.70 2160 ---- 162.50B ---- 161.50B 156.40 +21.80 134.60 2165 ---- 167.50B ---- 167.10B 161.40 +21.90 139.50 2170 ---- 172.00B ---- 172.00B 166.30 +21.90 144.40 2175 ---- 178.20B ---- 178.20B 171.30 +22.00 149.30 2180 ---- 182.00B ---- 181.40B 176.30 +22.10 154.20 2185 ---- 187.30B ---- 186.90B 181.30 +22.10 159.20 2190 ---- 192.30B ---- 191.70B 186.30 +22.20 164.10 2195 ---- 197.30B ---- 194.60B 191.30 +22.30 169.00 2200 ---- 203.20B ---- 203.20B 196.20 +22.20 174.00 2205 ---- 207.30B ---- 206.20B 201.20 +22.20 179.00 2210 ---- 212.30B ---- 209.60B 206.20 +22.30 183.90 2215 ---- 217.30B ---- 216.30B 211.20 +22.30 188.90 2220 ---- 222.30B ---- 221.00B 216.20 +22.40 193.80 2225 ---- 228.10B ---- 228.10B 221.20 +22.40 198.80 2230 ---- 231.90B ---- 229.60B 226.20 +22.40 203.80 2235 ---- 236.80B ---- 235.00B 231.20 +22.40 208.80 2240 ---- 242.30B ---- 240.80B 236.20 +22.50 213.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 301 432 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- ---- 232.90A 232.90A 238.80 -22.60 261.40 1770 ---- ---- 227.90A 227.90A 233.80 -22.60 256.40 1775 ---- ---- 221.90A 221.90A 228.80 -22.60 251.40 1780 ---- ---- 217.90A 217.90A 223.80 -22.60 246.40 1785 ---- ---- 212.90A 212.90A 218.80 -22.60 241.40 1790 ---- ---- 207.90A 207.90A 213.80 -22.60 236.40 1795 ---- ---- 203.40A 203.40A 208.80 -22.60 231.40 1800 ---- ---- 197.00A 197.00A 203.80 -22.60 226.40 1805 ---- ---- 192.90A 192.90A 198.80 -22.60 221.40 1810 ---- ---- 188.40A 188.40A 193.80 -22.60 216.40 1815 ---- ---- 183.30A 183.30A 188.80 -22.60 211.40 1820 ---- ---- 178.00A 178.00A 183.80 -22.70 206.50 1825 ---- ---- 172.00A 172.00A 178.90 -22.60 201.50 1830 ---- ---- 168.00A 168.00A 173.90 -22.60 196.50 1835 ---- ---- 163.00A 163.00A 168.90 -22.60 191.50 1840 ---- ---- 158.40A 158.40A 163.90 -22.60 186.50 1845 ---- ---- 153.40A 153.40A 158.90 -22.60 181.50 1850 ---- ---- 147.10A 147.10A 153.90 -22.60 176.50 1855 ---- ---- 143.00A 143.00A 149.00 -22.60 171.60 1860 ---- ---- 138.40A 138.40A 144.00 -22.60 166.60 1865 ---- ---- 133.10A 133.10A 139.00 -22.60 161.60 1870 ---- ---- 128.10A 128.10A 134.00 -22.70 156.70 1875 ---- ---- 122.30A 122.30A 129.10 -22.60 151.70 1880 ---- ---- 118.20A 118.20A 124.10 -22.60 146.70 1885 ---- ---- 113.30A 113.30A 119.20 -22.60 141.80 1890 ---- ---- 108.40A 108.40A 114.30 -22.50 136.80 1895 ---- ---- 103.50A 103.50A 109.30 -22.60 131.90 1900 ---- ---- 97.80A 97.80A 104.40 -22.60 127.00 1905 ---- ---- 93.80A 93.80A 99.60 -22.50 122.10 1910 ---- ---- 88.10A 88.10A 94.70 -22.50 117.20 1915 ---- ---- 83.50A 83.50A 89.90 -22.50 112.40 1920 ---- ---- 78.80A 78.80A 85.10 -22.40 107.50 1925 ---- ---- 74.00A 74.00A 80.40 -22.30 102.70 1930 ---- ---- 69.60A 69.60A 75.70 -22.30 98.00 1935 ---- ---- 65.00A 65.00A 71.10 -22.10 93.20 1940 ---- ---- 60.70A 60.70A 66.60 -22.00 88.60 1945 ---- ---- 56.40A 56.40A 62.10 -21.90 84.00 1 1950 ---- ---- 52.40A 52.40A 57.80 -21.60 79.40 2 1955 ---- ---- 48.40A 48.40A 53.60 -21.40 1 75.00 1 1960 51.50 51.50 44.50A 51.20A 49.60 -21.00 1 70.60 2 1965 47.20 47.20 40.90A 48.70B 45.70 -20.70 1 66.40 11 1970 42.10 42.30 37.40A 44.80B 42.00 -20.20 2 62.20 1 1975 ---- ---- 34.10A 34.10A 38.40 -19.80 58.20 4 1980 ---- ---- 31.10A 31.10A 35.10 -19.30 54.40 1 1985 ---- ---- 28.20A 28.20A 31.90 -18.70 50.60 21 1990 ---- ---- 25.50A 25.50A 28.90 -18.20 47.10 3 1995 ---- ---- 23.10A 23.10A 26.10 -17.60 43.70 1 2000 ---- ---- 20.80A 20.80A 23.50 -17.00 40.50 1 2005 ---- ---- 18.60A 18.60A 21.20 -16.20 37.40 3 2010 ---- ---- 16.70A 16.70A 18.90 -15.60 1 34.50 6 2015 ---- ---- 14.90A 14.90A 16.90 -14.90 31.80 11 2020 ---- ---- 13.20A 13.20A 15.10 -14.10 29.20 8 2025 ---- ---- 11.70A 11.70A 13.40 -13.40 26.80 3 2030 17.50 20.30B 10.40A 10.40A 11.80 -12.80 3 24.60 13 2035 11.10 11.10 9.20A 10.30A 10.40 -12.10 2 22.50 24 2040 16.00 16.60B 8.10A 8.10A 9.20 -11.30 1 20.50 2 2045 ---- ---- 7.10A 7.10A 8.10 -10.50 18.60 10 2050 7.50 7.50 6.30A 7.10A 7.10 -9.80 1 16.90 2 2055 10.20 12.00B 5.50A 5.50A 6.20 -9.10 2 15.30 2 2060 ---- ---- 4.90A 4.90A 5.40 -8.40 1 13.80 32 2065 ---- ---- 4.30A 4.30A 4.80 -7.70 1 12.50 2070 ---- ---- 3.80A 3.80A 4.20 -7.00 1 11.20 11 2075 ---- ---- 3.30A 3.30A 3.70 -6.40 10.10 2 2080 ---- ---- 2.90A 2.90A 3.20 -5.90 9.10 1 2085 3.10 3.10 2.60A 3.10 2.80 -5.40 3 8.20 29 2090 ---- ---- 2.30A 2.30A 2.50 -4.80 7.30 1 2095 ---- ---- 2.00A 2.00A 2.20 -4.40 6.60 2100 ---- ---- 1.80A 1.80A 1.90 -4.00 2 5.90 6 2105 ---- ---- 1.60A 1.60A 1.70 -3.60 2 5.30 2110 ---- ---- 1.50A 1.50A 1.50 -3.30 4.80 2 2115 ---- ---- 1.30A 1.30A 1.30 -3.00 4.30 4 2120 ---- ---- 1.20A 1.20A 1.20 -2.60 3.80 4 2125 ---- ---- 1.10A 1.10A 1.10 -2.40 3.50 12 2130 1.00 1.00 1.00 1.00 1.00 -2.10 2 3.10 3 2135 ---- ---- .90A .90A .90 -1.90 2.80 2140 ---- ---- .80A .80A .80 -1.70 2.50 1 2145 ---- ---- .80A .80A .70 -1.60 2.30 2150 ---- ---- .70A .70A .60 -1.40 1 2.00 2 2155 ---- ---- .60A .60A .60 -1.20 1.80 1 2160 ---- ---- .60A .60A .50 -1.20 1.70 1 2165 ---- ---- .50A .50A .50 -1.00 1.50 2170 ---- ---- .50A .50A .40 -1.00 1.40 2175 ---- ---- .50A .50A .40 -.90 1.30 1 2180 ---- ---- .40A .40A .40 -.80 1.20 1 2185 ---- ---- .40A .40A .30 -.80 1.10 2190 ---- ---- .40A .40A .30 -.70 1.00 2195 ---- ---- .40A .40A .30 -.60 .90 2200 ---- ---- .30A .30A .30 -.50 3 .80 3 2205 ---- ---- .30A .30A .20 -.60 .80 2210 ---- ---- .30A .30A .20 -.50 .70 2215 ---- ---- .30A .30A .20 -.50 .70 4 2220 ---- ---- .30A .30A .20 -.40 .60 2225 ---- ---- .30A .30A .20 -.40 .60 2230 ---- ---- .30A .30A .20 -.30 20 .50 2235 ---- ---- .30A .30A .10 -.40 .50 2240 ---- ---- .30A .30A .10 -.40 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 254 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH 20 .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 -.10 .30 1845 ---- ---- ---- ---- .20 -.10 .30 2 1850 ---- ---- ---- ---- .20 -.10 3 .30 1855 ---- ---- ---- ---- .30 UNCH .30 1860 ---- ---- ---- ---- .30 UNCH .30 1865 ---- ---- ---- ---- .30 -.10 .40 1870 ---- ---- ---- ---- .30 -.10 .40 1875 ---- ---- ---- ---- .40 UNCH .40 4 1880 ---- ---- ---- ---- .40 -.10 .50 1885 ---- ---- ---- ---- .50 UNCH .50 1890 ---- ---- .50A .50A .60 UNCH .60 2 1895 ---- ---- .60A .60A .60 -.10 .70 1900 ---- .80B ---- .80B .70 UNCH 1 .70 1905 ---- 1.00B ---- 1.00B .90 +.10 .80 1910 ---- 1.20B .90A .90A 1.00 UNCH 2 1.00 2 1915 ---- 1.40B 1.00A 1.00A 1.20 +.10 1.10 1 1920 ---- 1.70B 1.10A 1.10A 1.40 +.10 1.30 1925 ---- 2.10B 1.30A 2.10B 1.60 +.20 4 1.40 6 1930 ---- 2.50B 1.50A 1.50A 2.00 +.30 1.70 1935 ---- 3.00B 1.80A 1.80A 2.40 +.40 2.00 1940 3.00 3.60B 2.10A 2.60A 2.80 +.50 1 2.30 6 1945 ---- 4.30B 2.50A 2.50A 3.40 +.70 2.70 1950 ---- 5.20B 2.90A 5.20B 4.10 +1.00 3.10 50 1955 ---- 6.20B 3.50A 6.20B 4.90 +1.20 3.70 26 1960 5.90 7.40B 4.10A 5.30A 5.80 +1.50 2 4.30 11 1965 ---- 8.70B 4.90A 8.70B 6.90 +1.80 5.10 10 1970 ---- 10.20B 5.80A 10.20B 8.20 +2.30 5.90 6 1975 9.20 12.00B 6.80A 8.70A 9.70 +2.80 15 6.90 19 1980 8.60 13.90B 8.60 13.90B 11.30 +3.30 89 8.00 502 1985 ---- 16.00B ---- 16.00B 13.10 +3.80 9.30 1 1990 ---- 18.30B ---- 18.30B 15.10 +4.40 10.70 12 1995 ---- 20.80B ---- 20.80B 17.30 +5.00 12.30 6 2000 ---- 23.50B ---- 23.50B 19.70 +5.60 14.10 2 2005 ---- 26.40B ---- 26.40B 22.30 +6.30 16.00 2010 ---- 29.50B ---- 29.50B 25.10 +7.00 18.10 2015 ---- 32.70B ---- 32.70B 28.10 +7.70 20.40 8 2020 ---- 36.00B ---- 36.00B 31.30 +8.50 22.80 5 2025 ---- 39.50B ---- 39.50B 34.60 +9.20 25.40 1 2030 ---- 43.20B ---- 43.20B 38.00 +9.80 28.20 2 2035 ---- 47.00B ---- 47.00B 41.60 +10.50 31.10 11 2040 ---- 50.80B ---- 50.80B 45.40 +11.30 34.10 1 2045 ---- 54.90B ---- 54.90B 49.20 +12.00 37.20 6 2050 ---- 59.10B ---- 59.10B 53.20 +12.70 40.50 2055 ---- 63.30B ---- 63.20B 57.40 +13.60 43.80 2060 ---- 67.70B ---- 67.70B 61.60 +14.20 47.40 2065 ---- 72.10B ---- 72.10B 65.90 +14.90 51.00 1 2070 ---- 76.60B ---- 76.60B 70.30 +15.50 54.80 2075 ---- 81.20B ---- 81.20B 74.80 +16.20 1 58.60 2080 ---- 85.80B ---- 85.80B 79.30 +16.70 62.60 2085 ---- 90.50B ---- 90.50B 83.90 +17.20 66.70 2090 ---- 95.20B ---- 95.20B 88.60 +17.70 70.90 2095 ---- 99.80B ---- 99.80B 93.30 +18.20 75.10 2100 ---- 104.70B ---- 104.70B 98.00 +18.60 79.40 2105 ---- 109.40B ---- 109.40B 102.80 +19.00 83.80 2110 ---- 114.30B ---- 114.20B 107.60 +19.30 88.30 2115 ---- 118.30B ---- 117.50B 112.50 +19.70 92.80 2120 118.00 123.20B 118.00 113.60A 117.30 +20.00 1 97.30 1 2125 ---- 129.00B ---- 129.00B 122.20 +20.30 101.90 2130 ---- 133.00B ---- 132.60B 127.10 +20.50 106.60 2135 ---- 137.90B ---- 137.40B 132.00 +20.80 111.20 2140 ---- 142.80B ---- 142.40B 136.90 +20.90 116.00 2145 ---- 147.30B ---- 146.90B 141.80 +21.10 120.70 2150 ---- 153.60B ---- 153.60B 146.70 +21.20 125.50 2155 ---- 157.00B ---- 156.70B 151.70 +21.40 130.30 2160 ---- 162.60B ---- 162.20B 156.60 +21.50 135.10 2165 ---- 167.20B ---- 167.00B 161.60 +21.60 140.00 2170 ---- 172.50B ---- 171.70B 166.50 +21.70 144.80 2175 ---- 178.40B ---- 178.40B 171.50 +21.80 149.70 2180 ---- 182.10B ---- 182.00B 176.40 +21.80 154.60 2185 ---- 186.80B ---- 186.60B 181.40 +21.90 159.50 2190 ---- 192.40B ---- 192.00B 186.40 +22.00 164.40 2195 ---- 197.40B ---- 196.90B 191.40 +22.10 169.30 2200 ---- 203.20B ---- 203.20B 196.30 +22.00 174.30 2205 ---- 207.40B ---- 206.90B 201.30 +22.10 179.20 2210 ---- 212.30B ---- 210.90B 206.30 +22.20 184.10 2215 ---- 216.90B ---- 214.50B 211.30 +22.20 189.10 2220 ---- 221.90B ---- 219.60B 216.30 +22.30 194.00 2225 ---- 228.20B ---- 228.20B 221.30 +22.30 199.00 2230 ---- 232.20B ---- 229.80B 226.20 +22.30 203.90 2235 ---- 237.20B ---- 234.80B 231.20 +22.30 208.90 2240 ---- 242.20B ---- 241.30B 236.20 +22.30 213.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 139 704 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- ---- 227.90A 227.90A 233.80 -22.60 256.40 1775 ---- ---- 222.00A 222.00A 228.80 -22.60 251.40 1780 ---- ---- 217.90A 217.90A 223.80 -22.60 246.40 1785 ---- ---- 212.90A 212.90A 218.80 -22.60 241.40 1790 ---- ---- 207.90A 207.90A 213.80 -22.60 236.40 1795 ---- ---- 202.90A 202.90A 208.80 -22.60 231.40 1800 ---- ---- 197.00A 197.00A 203.80 -22.60 226.40 1805 ---- ---- 192.80A 192.80A 198.80 -22.70 221.50 1810 ---- ---- 188.30A 188.30A 193.80 -22.70 216.50 1815 ---- ---- 183.00A 183.00A 188.90 -22.60 211.50 1820 ---- ---- 178.00A 178.00A 183.90 -22.60 206.50 1825 ---- ---- 172.20A 172.20A 178.90 -22.60 201.50 1830 ---- ---- 168.00A 168.00A 173.90 -22.60 196.50 1835 ---- ---- 163.40A 163.40A 168.90 -22.60 191.50 1840 ---- ---- 158.00A 158.00A 164.00 -22.60 186.60 1845 ---- ---- 153.00A 153.00A 159.00 -22.60 181.60 1850 ---- ---- 147.30A 147.30A 154.00 -22.60 176.60 1855 ---- ---- 143.10A 143.10A 149.10 -22.60 171.70 1860 ---- ---- 138.50A 138.50A 144.10 -22.60 166.70 1865 ---- ---- 133.20A 133.20A 139.20 -22.50 161.70 1870 ---- ---- 128.30A 128.30A 134.20 -22.60 156.80 1875 ---- ---- 122.70A 122.70A 129.30 -22.60 151.90 1880 ---- ---- 118.50A 118.50A 124.40 -22.50 146.90 1885 ---- ---- 113.60A 113.60A 119.50 -22.50 142.00 1890 ---- ---- 109.10A 109.10A 114.60 -22.50 137.10 1895 ---- ---- 103.30A 103.30A 109.80 -22.40 132.20 1900 ---- ---- 98.40A 98.40A 105.00 -22.40 127.40 1905 ---- ---- 93.80A 93.80A 100.20 -22.30 122.50 1910 ---- ---- 89.00A 89.00A 95.40 -22.30 117.70 1915 ---- ---- 84.40A 84.40A 90.70 -22.20 112.90 1920 ---- ---- 80.00A 80.00A 86.10 -22.10 108.20 1 1925 ---- ---- 75.40A 75.40A 81.50 -22.00 103.50 1930 ---- ---- 71.10A 71.10A 77.00 -21.80 98.80 1935 ---- ---- 66.80A 66.80A 72.50 -21.70 94.20 1940 ---- ---- 62.60A 62.60A 68.20 -21.50 89.70 1945 ---- ---- 58.60A 58.60A 64.00 -21.20 85.20 1950 ---- ---- 54.60A 54.60A 59.90 -20.90 80.80 1955 ---- ---- 50.80A 50.80A 56.00 -20.50 76.50 1960 ---- ---- 47.30A 47.30A 52.20 -20.20 72.40 3 1965 ---- ---- 43.80A 43.80A 48.50 -19.80 68.30 1970 ---- ---- 40.50A 40.50A 45.00 -19.40 64.40 1975 ---- ---- 37.40A 37.40A 41.60 -18.90 60.50 1980 ---- ---- 34.40A 34.40A 38.40 -18.50 3 56.90 3 1985 ---- ---- 31.70A 31.70A 35.40 -17.90 53.30 1990 ---- ---- 29.10A 29.10A 32.50 -17.40 49.90 1995 ---- ---- 26.70A 26.70A 29.80 -16.80 46.60 8 2000 ---- ---- 24.40A 24.40A 27.30 -16.20 4 43.50 12 2005 ---- ---- 22.20A 22.20A 24.90 -15.70 40.60 5 2010 ---- ---- 20.20A 20.20A 22.70 -15.00 37.70 12 2015 ---- ---- 18.40A 18.40A 20.60 -14.50 35.10 1 2020 ---- ---- 16.70A 16.70A 18.70 -13.80 1 32.50 1 2025 ---- ---- 15.10A 15.10A 16.90 -13.20 30.10 2030 ---- ---- 13.60A 13.60A 15.30 -12.60 27.90 2035 ---- ---- 12.30A 12.30A 13.80 -12.00 25.80 2040 ---- ---- 11.10A 11.10A 12.40 -11.30 23.70 2045 ---- ---- 9.90A 9.90A 11.10 -10.80 2 21.90 2050 10.40 10.40 8.90A 10.00A 10.00 -10.10 1 20.10 2 2055 ---- ---- 8.00A 8.00A 9.00 -9.40 18.40 2060 ---- ---- 7.20A 7.20A 8.00 -8.90 16.90 2065 ---- ---- 6.50A 6.50A 7.20 -8.20 15.40 2070 ---- ---- 5.80A 5.80A 6.40 -7.70 1 14.10 1 2075 ---- ---- 5.20A 5.20A 5.70 -7.20 12.90 2080 ---- ---- 4.70A 4.70A 5.10 -6.70 11.80 1 2085 ---- ---- 4.20A 4.20A 4.60 -6.10 10.70 1 2090 ---- ---- 3.80A 3.80A 4.10 -5.70 9.80 2095 ---- ---- 3.40A 3.40A 3.70 -5.20 1 8.90 1 2100 ---- ---- 3.10A 3.10A 3.30 -4.80 8.10 1 2105 ---- ---- 2.80A 2.80A 3.00 -4.40 7.40 2110 ---- ---- 2.60A 2.60A 2.70 -4.00 6.70 2115 ---- ---- 2.30A 2.30A 2.40 -3.70 6.10 1 2120 ---- ---- 2.10A 2.10A 2.20 -3.40 5.60 2125 ---- ---- 1.90A 1.90A 2.00 -3.10 5.10 2130 ---- ---- 1.80A 1.80A 1.80 -2.90 4.70 2135 ---- ---- 1.60A 1.60A 1.60 -2.70 4.30 2140 ---- ---- 1.50A 1.50A 1.50 -2.40 3.90 2145 ---- ---- 1.40A 1.40A 1.40 -2.20 3.60 2150 ---- ---- 1.30A 1.30A 1.20 -2.10 1 3.30 2155 ---- ---- 1.20A 1.20A 1.10 -1.90 3.00 2160 ---- ---- 1.10A 1.10A 1.00 -1.70 2.70 2165 ---- ---- 1.00A 1.00A 1.00 -1.50 2.50 1 2170 ---- ---- .90A .90A .90 -1.40 2.30 2175 ---- ---- .90A .90A .80 -1.30 2.10 2180 ---- ---- .80A .80A .80 -1.20 2.00 2185 ---- ---- .80A .80A .70 -1.10 1.80 1 2190 ---- ---- .70A .70A .60 -1.10 1.70 2195 ---- ---- .70A .70A .60 -1.00 1.60 2200 ---- ---- .60A .60A .60 -.80 8 1.40 2205 ---- ---- .60A .60A .50 -.80 1.30 2210 ---- ---- .60A .60A .50 -.70 1.20 2215 ---- ---- .50A .50A .40 -.80 1.20 2220 ---- ---- .50A .50A .40 -.70 1.10 2225 ---- ---- .50A .50A .40 -.60 1.00 2230 ---- ---- .50A .50A .40 -.50 .90 2235 ---- ---- .40A .40A .30 -.60 .90 2240 ---- ---- .40A .40A .30 -.50 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 56 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .20 UNCH .20 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- ---- ---- .20 -.10 .30 1830 ---- ---- ---- ---- .30 UNCH .30 1835 ---- ---- ---- ---- .30 -.10 .40 1840 ---- ---- ---- ---- .30 -.10 .40 1845 ---- ---- ---- ---- .30 -.10 .40 1850 ---- ---- ---- ---- .40 UNCH .40 1855 ---- ---- ---- ---- .40 -.10 .50 1860 ---- ---- ---- ---- .50 UNCH .50 1865 ---- ---- .50A .50A .50 -.10 .60 1870 ---- ---- ---- ---- .60 UNCH .60 1875 ---- ---- .60A .60A .70 UNCH 5 .70 1880 ---- .80B ---- .80B .70 UNCH .70 1885 ---- .90B ---- .90B .80 UNCH .80 1 1890 ---- 1.10B ---- 1.10B 1.00 +.10 .90 8 1895 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 1900 ---- 1.50B 1.10A 1.10A 1.30 +.10 7 1.20 9 1905 ---- 1.70B 1.20A 1.70B 1.50 +.20 1.30 1910 ---- 2.10B 1.40A 2.10B 1.80 +.30 1.50 1915 ---- 2.40B 1.60A 2.40B 2.10 +.40 1.70 7 1920 ---- 2.90B 1.90A 1.90A 2.40 +.40 2 2.00 2 1925 2.10 3.40B 2.10 3.40B 2.80 +.60 2 2.20 1930 ---- 4.00B 2.50A 4.00B 3.30 +.70 2.60 1935 ---- 4.70B 2.90A 4.70B 3.80 +.80 3.00 1940 ---- 5.60B ---- 5.60B 4.50 +1.10 3.40 13 1945 ---- 6.50B 3.90A 6.50B 5.30 +1.30 4.00 2 1950 ---- 7.60B ---- 7.60B 6.20 +1.60 4.60 2 1955 ---- 8.80B ---- 8.80B 7.20 +1.90 5.30 9 1960 ---- 10.10B ---- 10.10B 8.40 +2.30 6.10 10 1965 ---- 11.70B ---- 11.70B 9.80 +2.80 7.00 1970 ---- 13.40B ---- 13.40B 11.20 +3.10 8.10 1 1975 10.00 15.30B 10.00 9.80A 12.80 +3.60 1 9.20 15 1980 ---- 17.30B ---- 17.30B 14.60 +4.00 10.60 5 1985 ---- 19.50B ---- 19.50B 16.60 +4.60 12.00 9 1990 ---- 21.90B ---- 21.90B 18.70 +5.10 2 13.60 1995 ---- 24.50B ---- 24.50B 21.00 +5.70 15.30 2000 25.00 27.20B 23.50 21.80A 23.50 +6.30 13 17.20 11 2005 21.10 30.00B 20.10A 20.10A 26.10 +6.90 1 19.20 2010 ---- 33.00B ---- 33.00B 28.90 +7.50 21.40 2015 ---- 36.10B ---- 36.10B 31.80 +8.10 23.70 2020 ---- 39.40B ---- 39.40B 34.90 +8.80 26.10 2 2025 ---- 42.80B ---- 42.80B 38.10 +9.40 28.70 2030 ---- 46.40B ---- 46.40B 41.50 +10.00 31.50 2035 ---- 50.00B ---- 50.00B 44.90 +10.60 34.30 5 2040 ---- 53.80B ---- 53.80B 48.50 +11.20 37.30 2045 ---- 57.70B ---- 57.70B 52.30 +11.90 40.40 2050 ---- 61.70B ---- 61.70B 56.10 +12.50 43.60 2055 ---- 65.70B ---- 65.70B 60.10 +13.10 47.00 2060 ---- 69.80B ---- 69.80B 64.10 +13.70 50.40 2065 ---- 74.20B ---- 74.20B 68.30 +14.30 54.00 2070 ---- 78.50B ---- 78.50B 72.50 +14.90 57.60 2075 ---- 82.90B ---- 82.90B 76.80 +15.40 61.40 2080 ---- 87.40B ---- 87.40B 81.20 +15.90 65.30 2085 ---- 91.90B ---- 91.90B 85.70 +16.50 69.20 2090 ---- 96.50B ---- 96.50B 90.20 +16.90 73.30 2095 ---- 101.20B ---- 101.20B 94.80 +17.40 77.40 2100 ---- 105.80B ---- 105.80B 99.40 +17.80 81.60 2105 ---- 110.60B ---- 110.60B 104.10 +18.30 85.80 2110 ---- 115.20B ---- 115.20B 108.70 +18.50 90.20 2115 ---- 120.10B ---- 120.10B 113.50 +18.90 94.60 2120 ---- 124.90B ---- 124.90B 118.20 +19.20 99.00 2125 ---- 129.70B ---- 129.70B 123.00 +19.50 103.50 2130 ---- 134.40B ---- 134.40B 127.80 +19.70 108.10 2135 ---- 138.70B ---- 138.70B 132.70 +20.00 112.70 2140 ---- 143.40B ---- 143.00B 137.50 +20.20 117.30 2145 ---- 148.30B ---- 147.90B 142.40 +20.50 121.90 2150 ---- 154.00B ---- 153.90B 147.30 +20.70 126.60 2155 ---- 158.10B ---- 157.70B 152.20 +20.80 131.40 2160 ---- 163.00B ---- 162.60B 157.10 +21.00 136.10 2165 ---- 167.60B ---- 167.50B 162.00 +21.10 140.90 2170 ---- 172.90B ---- 172.50B 166.90 +21.20 145.70 2175 ---- 178.70B ---- 178.70B 171.80 +21.30 150.50 2180 ---- 182.80B ---- 182.40B 176.80 +21.50 155.30 2185 ---- 187.70B ---- 187.30B 181.70 +21.50 160.20 2190 ---- 192.70B ---- 192.30B 186.60 +21.60 165.00 2195 ---- 197.70B ---- 196.80B 191.60 +21.70 169.90 2200 ---- 203.40B ---- 203.40B 196.60 +21.80 174.80 2205 ---- 207.60B ---- 207.00B 201.50 +21.80 179.70 2210 ---- 212.20B ---- 211.70B 206.50 +21.90 184.60 2215 ---- 217.50B ---- 216.90B 211.40 +21.90 189.50 2220 ---- 222.50B ---- 221.60B 216.40 +22.00 194.40 2225 ---- 228.30B ---- 228.30B 221.40 +22.10 199.30 2230 ---- 231.80B ---- 231.40B 226.40 +22.20 204.20 2235 ---- 237.00B ---- 236.90B 231.30 +22.10 209.20 2240 ---- 242.40B ---- 242.00B 236.30 +22.20 214.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 111 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- ---- 212.90A 212.90A 218.80 -22.60 241.40 1790 ---- ---- 208.30A 208.30A 213.90 -22.50 236.40 1795 ---- ---- 203.00A 203.00A 208.90 -22.50 231.40 1800 ---- ---- 197.00A 197.00A 203.90 -22.60 226.50 1805 ---- ---- 193.00A 193.00A 198.90 -22.60 221.50 1810 ---- ---- 188.40A 188.40A 193.90 -22.60 216.50 1815 ---- ---- 183.70A 183.70A 188.90 -22.60 211.50 1820 ---- ---- 178.10A 178.10A 183.90 -22.60 206.50 1825 ---- ---- 172.20A 172.20A 179.00 -22.50 201.50 1830 ---- ---- 168.40A 168.40A 174.00 -22.60 196.60 1835 ---- ---- 163.10A 163.10A 169.00 -22.60 191.60 1840 ---- ---- 158.10A 158.10A 164.10 -22.50 186.60 1845 ---- ---- 153.50A 153.50A 159.10 -22.60 181.70 1850 ---- ---- 147.50A 147.50A 154.10 -22.60 176.70 1855 ---- ---- 143.30A 143.30A 149.20 -22.50 171.70 1860 ---- ---- 138.30A 138.30A 144.20 -22.60 166.80 1865 ---- ---- 133.40A 133.40A 139.30 -22.50 161.80 1870 ---- ---- 128.50A 128.50A 134.40 -22.50 156.90 1875 ---- ---- 122.90A 122.90A 129.50 -22.50 152.00 1880 ---- ---- 118.80A 118.80A 124.60 -22.50 147.10 1885 ---- ---- 114.00A 114.00A 119.70 -22.50 142.20 1890 ---- ---- 108.40A 108.40A 114.90 -22.40 137.30 1895 ---- ---- 103.80A 103.80A 110.10 -22.40 132.50 1900 ---- ---- 99.10A 99.10A 105.40 -22.20 127.60 1905 ---- ---- 94.30A 94.30A 100.70 -22.10 122.80 1910 ---- ---- 89.70A 89.70A 96.00 -22.10 118.10 1915 ---- ---- 85.20A 85.20A 91.40 -22.00 113.40 1920 ---- ---- 80.80A 80.80A 86.80 -21.90 108.70 1925 ---- ---- 76.40A 76.40A 82.30 -21.80 104.10 1930 ---- ---- 72.20A 72.20A 77.90 -21.60 99.50 1935 ---- ---- 68.00A 68.00A 73.60 -21.40 95.00 1940 ---- ---- 63.90A 63.90A 69.40 -21.10 90.50 1945 ---- ---- 60.00A 60.00A 65.30 -20.90 86.20 1950 ---- ---- 56.10A 56.10A 61.30 -20.60 81.90 1955 ---- ---- 52.50A 52.50A 57.40 -20.30 77.70 1960 ---- ---- 48.90A 48.90A 53.70 -19.90 73.60 1965 ---- ---- 45.60A 45.60A 50.10 -19.60 69.70 9 1970 ---- ---- 42.40A 42.40A 46.70 -19.10 65.80 1975 ---- ---- 39.30A 39.30A 43.40 -18.70 62.10 1980 ---- ---- 36.50A 36.50A 40.30 -18.20 3 58.50 12 1985 ---- ---- 33.80A 33.80A 37.30 -17.70 55.00 1990 ---- ---- 31.20A 31.20A 34.50 -17.20 51.70 1995 ---- ---- 28.80A 28.80A 31.90 -16.60 48.50 1 2000 ---- ---- 26.50A 26.50A 29.40 -16.00 4 45.40 25 2005 ---- ---- 24.30A 24.30A 27.00 -15.50 42.50 2010 ---- ---- 22.40A 22.40A 24.90 -14.80 39.70 10 2015 ---- ---- 20.50A 20.50A 22.80 -14.30 37.10 2020 ---- ---- 18.70A 18.70A 20.90 -13.70 1 34.60 2 2025 ---- ---- 17.10A 17.10A 19.10 -13.10 32.20 2030 ---- ---- 15.60A 15.60A 17.40 -12.50 29.90 2035 ---- ---- 14.20A 14.20A 15.90 -11.90 27.80 2040 16.70 16.70 12.90A 15.40A 14.50 -11.30 6 25.80 3 2045 ---- ---- 11.70A 11.70A 13.20 -10.70 23.90 2050 ---- ---- 10.60A 10.60A 12.00 -10.10 22.10 7 2055 ---- ---- 9.70A 9.70A 10.80 -9.60 20.40 2060 ---- ---- 8.70A 8.70A 9.80 -9.10 18.90 1 2065 ---- ---- 8.00A 8.00A 8.90 -8.50 17.40 2070 8.50 8.50 7.20A 8.00A 8.00 -8.00 1 16.00 2 2075 ---- ---- 6.50A 6.50A 7.20 -7.50 14.70 2080 ---- ---- 5.90A 5.90A 6.50 -7.10 13.60 5 2085 ---- ---- 5.40A 5.40A 5.90 -6.60 12.50 2090 ---- ---- 4.90A 4.90A 5.30 -6.20 11.50 2095 ---- ---- 4.50A 4.50A 4.80 -5.70 10.50 2100 ---- ---- 4.10A 4.10A 4.30 -5.40 2 9.70 2105 ---- ---- 3.70A 3.70A 3.90 -5.00 8.90 2110 ---- ---- 3.40A 3.40A 3.60 -4.60 8.20 1 2115 ---- ---- 3.10A 3.10A 3.20 -4.30 7.50 2120 ---- ---- 2.80A 2.80A 2.90 -4.00 6.90 2125 ---- ---- 2.60A 2.60A 2.70 -3.60 1 6.30 1 2130 ---- ---- 2.40A 2.40A 2.50 -3.30 5.80 2135 ---- ---- 2.20A 2.20A 2.20 -3.10 5.30 1 2140 ---- ---- 2.00A 2.00A 2.10 -2.80 4.90 2145 ---- ---- 1.80A 1.80A 1.90 -2.60 4.50 2150 ---- ---- 1.70A 1.70A 1.70 -2.50 4.20 2155 ---- ---- 1.60A 1.60A 1.60 -2.20 3.80 2160 ---- ---- 1.50A 1.50A 1.50 -2.00 3.50 1 2165 ---- ---- 1.40A 1.40A 1.40 -1.90 3.30 2170 ---- ---- 1.30A 1.30A 1.30 -1.70 2 3.00 2175 ---- ---- 1.20A 1.20A 1.20 -1.60 1 2.80 1 2180 ---- ---- 1.10A 1.10A 1.10 -1.50 2.60 2185 ---- ---- 1.00A 1.00A 1.00 -1.40 2.40 2190 ---- ---- 1.00A 1.00A .90 -1.30 2.20 2195 ---- ---- .90A .90A .80 -1.30 2.10 2200 ---- ---- .90A .90A .80 -1.10 1.90 2205 ---- ---- .80A .80A .70 -1.10 1.80 2210 ---- ---- .80A .80A .70 -1.00 1.70 2215 ---- ---- .70A .70A .60 -1.00 1.60 2220 ---- ---- .70A .70A .60 -.90 1.50 2225 ---- ---- .70A .70A .50 -.90 1.40 2230 ---- ---- .60A .60A .50 -.80 1.30 2235 ---- ---- .60A .60A .50 -.70 1.20 2240 ---- ---- .60A .60A .40 -.70 1.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 82 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .20 UNCH .20 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 -.10 .30 13 1800 ---- ---- ---- ---- .30 UNCH .30 1 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .30 UNCH .30 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- ---- ---- .40 UNCH .40 1830 ---- ---- ---- ---- .40 UNCH .40 1835 ---- ---- ---- ---- .40 UNCH .40 1840 ---- ---- ---- ---- .40 -.10 .50 1845 ---- ---- ---- ---- .50 UNCH .50 1850 ---- ---- ---- ---- .50 UNCH .50 1 1855 ---- ---- ---- ---- .60 UNCH .60 1860 ---- ---- ---- ---- .60 UNCH .60 1865 ---- ---- ---- ---- .70 UNCH 2 .70 1870 ---- .80B ---- .80B .80 +.10 .70 1875 ---- 1.00B ---- 1.00B .90 +.10 .80 1880 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1885 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 1 1890 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 1895 ---- 1.70B ---- 1.70B 1.50 +.20 1.30 1900 ---- 2.00B 1.40A 2.00B 1.70 +.20 2 1.50 1905 ---- 2.30B 1.60A 2.30B 2.00 +.30 1.70 1910 ---- 2.70B 1.80A 2.70B 2.30 +.40 1.90 1 1915 ---- 3.20B 2.10A 3.20B 2.70 +.50 2.20 1920 ---- 3.70B 2.40A 3.70B 3.20 +.70 2.50 1925 ---- 4.40B 2.80A 2.80A 3.70 +.80 2.90 1 1930 ---- 5.10B 3.20A 5.10B 4.30 +1.00 3.30 1935 ---- 5.90B 3.70A 5.90B 4.90 +1.10 3.80 1940 4.80 6.80B 4.20 6.80B 5.70 +1.40 8 4.30 8 1945 ---- 7.90B ---- 7.90B 6.60 +1.70 4.90 1950 ---- 9.00B ---- 9.00B 7.60 +1.90 5.70 7 1955 ---- 10.30B ---- 10.30B 8.70 +2.20 6.50 9 1960 ---- 11.80B ---- 11.80B 10.00 +2.60 7.40 1965 ---- 13.40B ---- 13.40B 11.40 +3.00 8.40 1970 ---- 15.20B ---- 15.20B 13.00 +3.50 9.50 1975 ---- 17.10B ---- 17.10B 14.70 +3.90 10.80 1980 ---- 19.30B ---- 19.30B 16.60 +4.40 12.20 2 1985 ---- 21.50B ---- 21.50B 18.60 +4.90 13.70 1 1990 ---- 24.00B ---- 24.00B 20.80 +5.50 15.30 1995 ---- 26.50B ---- 26.50B 23.10 +6.00 17.10 2000 ---- 29.20B ---- 29.20B 25.60 +6.50 19.10 8 2005 ---- 32.10B ---- 32.10B 28.20 +7.10 21.10 2010 ---- 35.10B ---- 35.10B 31.00 +7.60 23.40 2015 ---- 38.20B ---- 38.20B 34.00 +8.30 25.70 2020 37.80 41.50B 37.80 35.10A 37.10 +8.90 1 28.20 3 2025 ---- 44.80B ---- 44.80B 40.30 +9.50 30.80 2030 ---- 48.30B ---- 48.30B 43.60 +10.10 33.50 2035 ---- 51.90B ---- 51.90B 47.10 +10.70 36.40 2040 ---- 55.60B ---- 55.60B 50.60 +11.20 39.40 2 2045 ---- 59.40B ---- 59.40B 54.30 +11.90 42.40 5 2050 ---- 63.40B ---- 63.40B 58.10 +12.50 45.60 2055 ---- 67.30B ---- 67.30B 62.00 +13.00 49.00 2060 ---- 71.50B ---- 71.50B 65.90 +13.50 52.40 2065 ---- 75.60B ---- 75.60B 70.00 +14.10 55.90 2070 ---- 79.90B ---- 79.90B 74.10 +14.60 59.50 2075 ---- 84.10B ---- 84.10B 78.30 +15.10 63.20 2080 ---- 88.60B ---- 88.60B 82.60 +15.50 67.10 2085 ---- 93.10B ---- 93.10B 86.90 +16.00 70.90 2090 ---- 97.60B ---- 97.60B 91.40 +16.50 74.90 2095 ---- 102.10B ---- 102.00B 95.80 +16.80 79.00 2100 ---- 106.70B ---- 106.60B 100.40 +17.30 83.10 2105 ---- 111.30B ---- 111.30B 105.00 +17.70 87.30 2110 ---- 116.10B ---- 116.10B 109.60 +18.00 91.60 2115 ---- 120.80B ---- 120.80B 114.30 +18.40 95.90 2120 ---- 125.50B ---- 125.50B 119.00 +18.70 100.30 2125 ---- 130.20B ---- 130.20B 123.70 +19.00 104.70 2130 ---- 135.10B ---- 135.10B 128.50 +19.30 109.20 2135 ---- 139.80B ---- 139.80B 133.20 +19.50 113.70 2140 ---- 144.70B ---- 144.60B 138.10 +19.80 118.30 2145 ---- 148.90B ---- 148.90B 142.90 +20.00 122.90 2150 ---- 154.50B ---- 154.50B 147.70 +20.20 127.50 2155 ---- 157.80B ---- 157.80B 152.60 +20.40 132.20 2160 ---- 163.00B ---- 162.60B 157.50 +20.60 136.90 2165 ---- 167.60B ---- 167.40B 162.30 +20.70 141.60 2170 ---- 172.50B ---- 172.30B 167.20 +20.80 146.40 2175 ---- 178.90B ---- 178.80B 172.10 +21.00 151.10 2180 ---- 183.00B ---- 182.20B 177.00 +21.10 155.90 2185 ---- 187.90B ---- 187.50B 182.00 +21.30 160.70 2190 ---- 192.50B ---- 192.10B 186.90 +21.30 165.60 2195 ---- 197.80B ---- 197.40B 191.80 +21.40 170.40 2200 ---- 203.60B ---- 203.50B 196.70 +21.50 175.20 2205 ---- 207.70B ---- 207.30B 201.70 +21.60 180.10 2210 ---- 212.70B ---- 212.30B 206.60 +21.60 185.00 2215 ---- 217.60B ---- 217.20B 211.60 +21.70 189.90 2220 ---- 222.60B ---- 222.00B 216.50 +21.80 194.70 2225 ---- 228.40B ---- 228.30B 221.50 +21.90 199.60 2230 ---- 232.50B ---- 231.70B 226.50 +21.90 204.60 2235 ---- 237.50B ---- 237.10B 231.40 +21.90 209.50 2240 ---- 242.50B ---- 242.10B 236.40 +22.00 214.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 63 OG MAY23 Gold Option CALL 1000 ---- ---- 997.40A 997.40A 1003.80 -22.60 1026.40 1025 ---- ---- 972.60A 972.60A 978.80 -22.60 1001.40 1050 ---- ---- 947.40A 947.40A 953.80 -22.60 976.40 1075 ---- ---- 922.60A 922.60A 928.80 -22.60 951.40 1100 ---- ---- 897.30A 897.30A 903.80 -22.60 926.40 1125 ---- ---- 872.60A 872.60A 878.80 -22.60 901.40 1150 ---- ---- 847.40A 847.40A 853.80 -22.60 876.40 1175 ---- ---- 822.60A 822.60A 828.80 -22.60 851.40 3 1200 ---- ---- 797.40A 797.40A 803.80 -22.60 826.40 1225 ---- ---- 772.60A 772.60A 778.80 -22.60 801.40 1250 ---- ---- 747.40A 747.40A 753.80 -22.60 776.40 1275 ---- ---- 722.60A 722.60A 728.80 -22.60 751.40 1300 ---- ---- 697.40A 697.40A 703.80 -22.60 726.40 1325 ---- ---- 672.60A 672.60A 678.80 -22.60 701.40 1350 ---- ---- 647.30A 647.30A 653.80 -22.60 676.40 1375 ---- ---- 622.60A 622.60A 628.80 -22.60 651.40 1380 ---- ---- 617.50A 617.50A 623.80 -22.60 646.40 1390 ---- ---- 607.50A 607.50A 613.80 -22.60 636.40 1400 ---- ---- 597.30A 597.30A 603.80 -22.60 626.40 1410 ---- ---- 587.50A 587.50A 593.80 -22.60 616.40 1420 ---- ---- 577.50A 577.50A 583.80 -22.60 606.40 1425 ---- ---- 572.50A 572.50A 578.80 -22.60 601.40 1430 ---- ---- 567.50A 567.50A 573.80 -22.60 596.40 1440 ---- ---- 557.50A 557.50A 563.80 -22.60 586.40 1450 ---- ---- 547.40A 547.40A 553.80 -22.60 576.40 1460 ---- ---- 537.50A 537.50A 543.80 -22.60 566.40 1470 ---- ---- 527.50A 527.50A 533.80 -22.60 556.40 1475 ---- ---- 522.50A 522.50A 528.80 -22.60 551.40 1 1480 ---- ---- 517.50A 517.50A 523.80 -22.60 546.40 1485 ---- ---- 512.50A 512.50A 518.80 -22.60 541.40 1490 ---- ---- 507.50A 507.50A 513.80 -22.60 536.40 1495 ---- ---- 502.50A 502.50A 508.80 -22.60 531.40 1500 ---- ---- 497.30A 497.30A 503.80 -22.60 526.40 1505 ---- ---- 492.50A 492.50A 498.80 -22.60 521.40 1510 ---- ---- 487.50A 487.50A 493.80 -22.60 516.40 1515 ---- ---- 482.50A 482.50A 488.80 -22.60 511.40 1520 ---- ---- 477.50A 477.50A 483.80 -22.60 506.40 1525 ---- ---- 472.50A 472.50A 478.80 -22.60 501.40 1530 ---- ---- 467.50A 467.50A 473.80 -22.60 496.40 1535 ---- ---- 462.50A 462.50A 468.80 -22.60 491.40 1540 ---- ---- 457.50A 457.50A 463.80 -22.60 486.40 1545 ---- ---- 452.50A 452.50A 458.80 -22.60 481.40 1550 ---- ---- 447.30A 447.30A 453.80 -22.60 476.40 1555 ---- ---- 442.50A 442.50A 448.80 -22.60 471.40 1560 ---- ---- 437.50A 437.50A 443.80 -22.60 466.40 1565 ---- ---- 432.50A 432.50A 438.80 -22.60 461.40 1570 ---- ---- 427.50A 427.50A 433.80 -22.60 456.40 5 1575 ---- ---- 422.50A 422.50A 428.80 -22.60 451.40 1580 ---- ---- 417.50A 417.50A 423.80 -22.60 446.40 1585 ---- ---- 412.40A 412.40A 418.80 -22.60 441.40 1590 ---- ---- 407.50A 407.50A 413.80 -22.60 436.40 1595 ---- ---- 402.50A 402.50A 408.80 -22.60 431.40 1600 ---- ---- 397.40A 397.40A 403.80 -22.60 426.40 1 1605 ---- ---- 392.50A 392.50A 398.80 -22.60 421.40 1610 ---- ---- 387.50A 387.50A 393.80 -22.60 416.40 1615 ---- ---- 382.50A 382.50A 388.80 -22.60 411.40 1620 ---- ---- 377.50A 377.50A 383.80 -22.60 406.40 1625 ---- ---- 372.50A 372.50A 378.80 -22.60 401.40 1 1630 ---- ---- 367.50A 367.50A 373.80 -22.60 396.40 1635 ---- ---- 362.60A 362.60A 368.80 -22.60 391.40 1640 ---- ---- 357.50A 357.50A 363.80 -22.60 386.40 1645 ---- ---- 352.50A 352.50A 358.80 -22.60 381.40 1650 ---- ---- 347.40A 347.40A 353.80 -22.60 376.40 1655 ---- ---- 342.50A 342.50A 348.80 -22.60 371.40 1660 ---- ---- 337.50A 337.50A 343.80 -22.60 366.40 1665 ---- ---- 332.50A 332.50A 338.80 -22.60 361.40 1670 ---- ---- 327.50A 327.50A 333.80 -22.60 356.40 1675 ---- ---- 322.50A 322.50A 328.80 -22.60 351.40 1680 ---- ---- 317.50A 317.50A 323.80 -22.60 346.40 1685 ---- ---- 312.60A 312.60A 318.80 -22.60 341.40 1690 ---- ---- 307.60A 307.60A 313.80 -22.60 336.40 1695 ---- ---- 302.60A 302.60A 308.80 -22.60 331.40 1700 ---- ---- 296.90A 296.90A 303.80 -22.60 326.40 1705 ---- ---- 292.60A 292.60A 298.80 -22.60 321.40 1710 ---- ---- 287.50A 287.50A 293.80 -22.60 316.40 1715 ---- ---- 282.50A 282.50A 288.80 -22.60 311.40 1 1720 ---- ---- 277.50A 277.50A 283.80 -22.60 306.40 1725 ---- ---- 271.90A 271.90A 278.80 -22.60 301.40 2 1730 ---- ---- 267.50A 267.50A 273.80 -22.60 296.40 3 1735 ---- ---- 262.50A 262.50A 268.80 -22.60 291.40 1 1740 ---- ---- 257.50A 257.50A 263.80 -22.60 286.40 5 1745 ---- ---- 252.50A 252.50A 258.80 -22.60 281.40 1 1750 ---- ---- 246.90A 246.90A 253.80 -22.60 276.40 11 1755 ---- ---- 242.50A 242.50A 248.80 -22.60 271.40 1760 ---- ---- 237.50A 237.50A 243.80 -22.60 266.40 6 1765 ---- ---- 232.50A 232.50A 238.80 -22.60 261.40 1770 ---- ---- 227.40A 227.40A 233.80 -22.60 256.40 2 1775 ---- ---- 221.90A 221.90A 228.80 -22.60 251.40 326 1780 ---- ---- 217.50A 217.50A 223.80 -22.60 246.40 2 1785 ---- ---- 212.50A 212.50A 218.80 -22.60 241.40 8 1790 ---- ---- 207.50A 207.50A 213.80 -22.60 236.40 8 1795 ---- ---- 202.60A 202.60A 208.80 -22.70 231.50 7 1800 ---- ---- 197.00A 197.00A 203.90 -22.60 226.50 345 1805 ---- ---- 192.50A 192.50A 198.90 -22.60 221.50 2 1810 ---- ---- 187.70A 187.70A 193.90 -22.60 216.50 14 1815 ---- ---- 182.60A 182.60A 188.90 -22.60 211.50 24 1820 ---- ---- 177.60A 177.60A 183.90 -22.60 206.50 9 1825 ---- ---- 172.10A 172.10A 178.90 -22.60 201.50 403 1830 ---- ---- 167.60A 167.60A 174.00 -22.60 196.60 126 1835 ---- ---- 162.60A 162.60A 169.00 -22.60 191.60 212 1840 ---- ---- 157.70A 157.70A 164.00 -22.60 186.60 356 1845 ---- ---- 152.70A 152.70A 159.00 -22.60 181.60 55 1850 ---- ---- 147.30A 147.30A 154.10 -22.50 176.60 2154 1855 ---- ---- 142.70A 142.70A 149.10 -22.50 171.60 41 1860 ---- ---- 137.90A 137.90A 144.20 -22.50 166.70 565 1865 ---- ---- 133.00A 133.00A 139.20 -22.50 161.70 82 1870 ---- ---- 128.00A 128.00A 134.30 -22.50 156.80 449 1875 ---- ---- 122.80A 122.80A 129.40 -22.50 151.90 652 1880 ---- ---- 118.30A 118.30A 124.50 -22.50 147.00 626 1885 ---- ---- 113.40A 113.40A 119.60 -22.50 142.10 200 1890 ---- ---- 108.10A 108.10A 114.70 -22.50 137.20 461 1895 ---- ---- 103.50A 103.50A 109.90 -22.40 132.30 120 1900 ---- ---- 98.60A 98.60A 105.10 -22.30 127.40 1240 1905 ---- ---- 93.90A 93.90A 100.40 -22.20 122.60 84 1910 ---- ---- 89.30A 89.30A 95.70 -22.10 117.80 144 1915 ---- ---- 84.80A 84.80A 91.00 -22.00 113.00 123 1920 ---- ---- 80.30A 80.30A 86.40 -21.90 2 108.30 1018 1925 ---- ---- 75.90A 75.90A 81.90 -21.70 3 103.60 1097 1930 ---- ---- 71.50A 71.50A 77.40 -21.60 99.00 328 1935 ---- ---- 67.30A 67.30A 73.10 -21.40 94.50 258 1940 ---- ---- 63.20A 63.20A 68.80 -21.20 90.00 403 1945 ---- ---- 59.20A 59.20A 64.60 -21.00 85.60 171 1950 75.10 75.10 55.30A 55.30A 60.60 -20.70 2 81.30 2164 1955 57.10 57.10 51.60A 59.80B 56.70 -20.40 1 77.10 185 1960 ---- ---- 48.10A 48.10A 53.00 -20.00 73.00 249 1965 ---- ---- 44.60A 44.60A 49.30 -19.70 2 69.00 514 1970 ---- ---- 41.40A 41.40A 45.90 -19.20 1 65.10 325 1975 49.30 49.30 38.30A 38.30A 42.50 -18.80 6 61.30 1194 1980 38.90 38.90 35.40A 41.80B 39.40 -18.20 92 57.60 848 1985 ---- ---- 32.70A 32.70A 36.40 -17.70 75 54.10 474 1990 43.60 45.60B 30.10A 30.10A 33.50 -17.20 69 50.70 3850 1995 ---- ---- 27.70A 27.70A 30.90 -16.60 47.50 647 2000 32.70 39.50B 25.20 29.70A 28.40 -16.00 320 44.40 6258 2005 29.10 29.10 23.20A 27.90B 26.00 -15.50 177 41.50 275 2010 28.00 28.20 21.20A 23.50A 23.80 -14.90 509 38.70 1190 2015 27.50 31.60B 19.30A 22.90 21.70 -14.30 221 36.00 528 2020 22.60 22.60 17.60 20.60A 19.80 -13.70 22 33.50 1251 2025 25.20 27.00B 16.00A 19.60B 18.10 -13.00 719 31.10 1439 2030 24.70 24.70 14.50A 16.20A 16.40 -12.50 178 28.90 862 2035 22.50 22.50 13.20A 16.10B 14.90 -11.90 24 26.80 533 2040 16.80 17.10 11.90A 14.60B 13.50 -11.30 13 24.80 411 2045 15.40 15.40 10.80A 13.20B 12.20 -10.70 5 22.90 212 2050 17.70 17.70 9.70A 10.90A 11.00 -10.10 370 21.10 5676 2055 14.10 14.10 8.70A 10.70B 9.90 -9.60 84 19.50 369 2060 10.80 12.80 7.90A 8.80A 8.90 -9.00 111 17.90 4666 2065 9.90 10.30 7.10A 11.80B 8.00 -8.50 300 16.50 797 2070 10.60 12.40B 6.40A 7.10A 7.20 -7.90 281 15.10 639 2075 9.30 11.40B 5.80A 7.00B 6.50 -7.40 307 13.90 1577 2080 9.90 9.90 5.20A 5.20A 5.80 -6.90 13 12.70 439 2085 5.20 5.20 4.70A 4.70A 5.20 -6.40 3 11.60 225 2090 6.50 8.50B 4.20A 5.10B 4.70 -5.90 24 10.60 1783 2095 6.30 6.30 3.80A 4.50B 4.20 -5.50 42 9.70 307 2100 6.30 7.00B 3.50A 3.80A 3.80 -5.10 61 8.90 3813 2105 3.50 3.50 3.10A 3.70B 3.40 -4.70 7 8.10 268 2110 5.80 5.80 2.70 3.30B 3.10 -4.30 19 7.40 1020 2115 ---- ---- 2.60A 2.60A 2.80 -4.00 26 6.80 352 2120 4.00 4.00 2.40A 2.70B 2.50 -3.70 7 6.20 245 2125 3.00 3.00 2.20A 2.50A 2.30 -3.40 54 5.70 627 2130 ---- ---- 2.00A 2.00A 2.10 -3.10 6 5.20 650 2135 3.10 3.60B 1.80A 1.80A 1.90 -2.80 3 4.70 62 2140 3.20 3.20 1.70A 1.70A 1.80 -2.50 3 4.30 347 2145 2.90 2.90 1.50A 1.60A 1.60 -2.40 2 4.00 63 2150 2.70 2.70 1.40 1.50B 1.50 -2.20 34 3.70 1733 2155 2.50 2.50 1.30A 1.40 1.40 -2.00 18 3.40 335 2160 1.60 1.60 1.20A 1.30 1.30 -1.80 3 3.10 170 2165 1.60 1.60 1.10 1.10 1.20 -1.60 15 2.80 78 2170 2.10 2.10 1.00 1.00 1.10 -1.50 4 2.60 180 2175 1.60 1.70B 1.00 1.00 1.00 -1.40 5 2.40 199 2180 1.30 1.30 .90A 1.00 .90 -1.40 14 2.30 92 2185 1.20 1.20 .80A 1.20B .90 -1.20 2 2.10 579 2190 1.20 1.20 .80A .80A .80 -1.10 7 1.90 222 2195 ---- ---- .70A .70A .80 -1.00 1 1.80 44 2200 1.10 1.10 .70A .70A .70 -1.00 36 1.70 2283 2205 .80 .80 .70A .70A .70 -.90 4 1.60 86 2210 ---- ---- .60A .60A .60 -.90 1.50 38 2215 .50 .60 .40 .60 .60 -.80 5 1.40 22 2220 ---- ---- .60A .60A .50 -.80 1.30 308 2225 .50 .50 .50 .50 .50 -.70 1 1.20 306 2230 .50 .50 .50 .50 .50 -.60 3 1.10 190 2235 ---- ---- .50A .50A .40 -.70 1.10 45 2240 .40 .40 .40 .40 .40 -.60 54 1.00 181 2245 ---- ---- .40A .40A .40 -.50 .90 13 2250 .40 .40 .30 .30 .30 -.60 8 .90 421 2255 ---- ---- .40A .40A .30 -.50 .80 34 2260 ---- ---- .40A .40A .30 -.50 16 .80 133 2265 .30 .30 .30 .30 .30 -.40 5 .70 55 2270 ---- ---- .40A .40A .30 -.40 1 .70 121 2275 .30 .30 .30 .30 .30 -.40 2 .70 127 2280 .30 .30 .30 .30 .30 -.30 20 .60 144 2290 ---- ---- .30A .30A .20 -.40 .60 42 2300 ---- ---- .30A .30A .20 -.30 .50 574 2310 .20 .20 .20 .20 .20 -.20 1 .40 203 2320 ---- ---- .20A .20A .20 -.20 2 .40 40 2325 ---- ---- .20A .20A .10 -.30 .40 53 2330 ---- ---- .20A .20A .10 -.30 .40 72 2340 ---- ---- .20A .20A .10 -.20 .30 38 2350 .10 .10 .10 .10 .10 -.20 48 .30 151 2360 ---- ---- .20A .20A .10 -.20 .30 8 2370 .20 .20 .20 .20 .10 -.20 3 .30 250 2375 ---- ---- ---- ---- .10 -.10 .20 158 2400 .10 .10 .10 .10 .10 -.10 2 .20 1136 2425 .10 .10 .10 .10 .10 -.10 25 .20 137 2450 .10 .10 .10 .10 .10 UNCH 1 .10 329 2475 ---- ---- ---- ---- .10 UNCH .10 41 2500 .10 .10 .10 .10 .10 UNCH 2 .10 267 2525 ---- ---- ---- ---- .10 UNCH 1 .10 190 2550 ---- ---- ---- ---- .10 UNCH .10 685 2600 ---- ---- ---- ---- .10 UNCH .10 358 2750 ---- ---- ---- ---- .10 UNCH .10 1340 OG JUN23 Gold Option CALL 1000 ---- ---- 997.70A 997.70A 1003.80 -22.60 1026.40 1025 ---- ---- 973.70A 973.70A 978.80 -22.60 1001.40 1050 ---- ---- 947.70A 947.70A 953.80 -22.60 976.40 1060 ---- ---- 938.40A 938.40A 943.80 -22.60 966.40 1070 ---- ---- 928.40A 928.40A 933.80 -22.60 956.40 1075 ---- ---- 923.70A 923.70A 928.80 -22.60 951.40 1080 ---- ---- 918.60A 918.60A 923.80 -22.60 946.40 1090 ---- ---- 908.60A 908.60A 913.80 -22.60 936.40 1100 ---- ---- 897.60A 897.60A 903.80 -22.60 926.40 1110 ---- ---- 888.40A 888.40A 893.80 -22.60 916.40 1120 ---- ---- 878.40A 878.40A 883.80 -22.60 906.40 1125 ---- ---- 873.80A 873.80A 878.80 -22.60 901.40 1130 ---- ---- 868.60A 868.60A 873.80 -22.60 896.40 1140 ---- ---- 858.40A 858.40A 863.80 -22.60 886.40 1150 ---- ---- 847.60A 847.60A 853.80 -22.60 876.40 1155 ---- ---- 843.40A 843.40A 848.80 -22.60 871.40 1160 ---- ---- 838.60A 838.60A 843.80 -22.60 866.40 1165 ---- ---- 833.40A 833.40A 838.80 -22.60 861.40 1170 ---- ---- 828.40A 828.40A 833.80 -22.60 856.40 1175 ---- ---- 823.70A 823.70A 828.80 -22.60 851.40 1180 ---- ---- 818.40A 818.40A 823.80 -22.60 846.40 1185 ---- ---- 813.40A 813.40A 818.80 -22.60 841.40 1190 ---- ---- 808.80A 808.80A 813.80 -22.60 836.40 1195 ---- ---- 803.80A 803.80A 808.80 -22.60 831.40 1200 ---- ---- 797.50A 797.50A 803.80 -22.60 826.40 4 1205 ---- ---- 793.40A 793.40A 798.80 -22.60 821.40 1210 ---- ---- 788.80A 788.80A 793.80 -22.60 816.40 1215 ---- ---- 783.40A 783.40A 788.80 -22.60 811.40 1220 ---- ---- 778.40A 778.40A 783.80 -22.60 806.40 1225 ---- ---- 773.80A 773.80A 778.80 -22.60 801.40 1230 ---- ---- 768.80A 768.80A 773.80 -22.60 796.40 1235 ---- ---- 763.80A 763.80A 768.80 -22.60 791.40 1240 ---- ---- 758.80A 758.80A 763.80 -22.60 786.40 1245 ---- ---- 753.60A 753.60A 758.80 -22.60 781.40 1250 ---- ---- 747.60A 747.60A 753.80 -22.60 776.40 1255 ---- ---- 743.80A 743.80A 748.80 -22.60 771.40 1260 ---- ---- 738.80A 738.80A 743.80 -22.60 766.40 1265 ---- ---- 733.70A 733.70A 738.80 -22.60 761.40 1270 ---- ---- 728.80A 728.80A 733.80 -22.60 756.40 1275 ---- ---- 723.60A 723.60A 728.80 -22.60 751.40 1280 ---- ---- 718.80A 718.80A 723.80 -22.60 746.40 1285 ---- ---- 713.60A 713.60A 718.80 -22.60 741.40 1290 ---- ---- 708.80A 708.80A 713.80 -22.60 736.40 1295 ---- ---- 703.80A 703.80A 708.80 -22.60 731.40 1300 ---- ---- 697.60A 697.60A 703.80 -22.60 726.40 1305 ---- ---- 693.70A 693.70A 698.80 -22.60 721.40 1310 ---- ---- 688.40A 688.40A 693.80 -22.60 716.40 1315 ---- ---- 683.80A 683.80A 688.80 -22.60 711.40 1320 ---- ---- 678.80A 678.80A 683.80 -22.60 706.40 1325 ---- ---- 673.80A 673.80A 678.80 -22.60 701.40 1330 ---- ---- 668.70A 668.70A 673.80 -22.60 696.40 1335 ---- ---- 663.70A 663.70A 668.80 -22.60 691.40 1340 ---- ---- 658.70A 658.70A 663.80 -22.60 686.40 1345 ---- ---- 653.40A 653.40A 658.80 -22.60 681.40 1350 ---- ---- 647.50A 647.50A 653.80 -22.60 676.40 1355 ---- ---- 643.40A 643.40A 648.80 -22.60 671.40 1360 ---- ---- 638.40A 638.40A 643.80 -22.60 666.40 1365 ---- ---- 633.40A 633.40A 638.80 -22.60 661.40 1370 ---- ---- 628.60A 628.60A 633.80 -22.60 656.40 1375 ---- ---- 623.70A 623.70A 628.80 -22.60 651.40 1380 ---- ---- 618.70A 618.70A 623.80 -22.60 646.40 1385 ---- ---- 613.40A 613.40A 618.80 -22.60 641.40 1390 ---- ---- 608.40A 608.40A 613.80 -22.60 636.40 1395 ---- ---- 603.40A 603.40A 608.80 -22.60 631.40 1400 ---- ---- 597.50A 597.50A 603.80 -22.60 626.40 227 1405 ---- ---- 593.50A 593.50A 598.80 -22.60 621.40 1410 ---- ---- 588.70A 588.70A 593.80 -22.60 616.40 1415 ---- ---- 583.70A 583.70A 588.80 -22.60 611.40 1420 ---- ---- 578.70A 578.70A 583.80 -22.60 606.40 1425 ---- ---- 573.70A 573.70A 578.80 -22.60 601.40 1430 ---- ---- 568.70A 568.70A 573.80 -22.60 596.40 1435 ---- ---- 563.70A 563.70A 568.80 -22.60 591.40 1440 ---- ---- 558.70A 558.70A 563.80 -22.60 586.40 1445 ---- ---- 553.70A 553.70A 558.80 -22.60 581.40 1450 ---- ---- 547.50A 547.50A 553.80 -22.60 576.40 1455 ---- ---- 543.70A 543.70A 548.80 -22.60 571.40 1460 ---- ---- 538.40A 538.40A 543.80 -22.60 566.40 1465 ---- ---- 533.70A 533.70A 538.80 -22.60 561.40 1470 ---- ---- 528.70A 528.70A 533.80 -22.60 556.40 1475 ---- ---- 523.70A 523.70A 528.80 -22.60 551.40 1480 ---- ---- 518.70A 518.70A 523.80 -22.60 546.40 1485 ---- ---- 513.70A 513.70A 518.80 -22.60 541.40 200 1490 ---- ---- 508.60A 508.60A 513.80 -22.60 536.40 1495 ---- ---- 503.70A 503.70A 508.80 -22.60 531.40 1500 ---- ---- 497.60A 497.60A 503.80 -22.60 526.40 780 1505 ---- ---- 493.70A 493.70A 498.80 -22.60 521.40 1510 ---- ---- 488.70A 488.70A 493.80 -22.60 516.40 1515 ---- ---- 483.70A 483.70A 488.80 -22.60 511.40 1520 ---- ---- 478.70A 478.70A 483.80 -22.60 506.40 1525 ---- ---- 473.30A 473.30A 478.80 -22.60 501.40 1530 ---- ---- 468.70A 468.70A 473.80 -22.60 496.40 1535 ---- ---- 463.70A 463.70A 468.80 -22.60 491.40 1540 ---- ---- 458.40A 458.40A 463.80 -22.60 486.40 1545 ---- ---- 453.70A 453.70A 458.80 -22.60 481.40 1550 ---- ---- 447.60A 447.60A 453.80 -22.60 476.40 21 1555 ---- ---- 443.70A 443.70A 448.80 -22.60 471.40 1560 ---- ---- 438.60A 438.60A 443.80 -22.60 466.40 1565 ---- ---- 433.70A 433.70A 438.80 -22.60 461.40 1570 ---- ---- 428.70A 428.70A 433.80 -22.60 456.40 1575 ---- ---- 423.60A 423.60A 428.80 -22.60 451.40 1580 ---- ---- 418.40A 418.40A 423.80 -22.60 446.40 1585 ---- ---- 413.60A 413.60A 418.80 -22.60 441.40 1590 ---- ---- 408.70A 408.70A 413.80 -22.60 436.40 1595 ---- ---- 403.70A 403.70A 408.80 -22.60 431.40 1600 ---- ---- 397.60A 397.60A 403.80 -22.60 426.40 54 1605 ---- ---- 393.60A 393.60A 398.80 -22.60 421.40 1610 ---- ---- 388.70A 388.70A 393.80 -22.60 416.40 1615 ---- ---- 383.70A 383.70A 388.80 -22.60 411.40 1620 ---- ---- 378.70A 378.70A 383.80 -22.60 406.40 1625 ---- ---- 373.60A 373.60A 378.80 -22.60 401.40 1 1630 ---- ---- 368.70A 368.70A 373.80 -22.60 396.40 1635 ---- ---- 363.70A 363.70A 368.80 -22.60 391.40 1640 ---- ---- 358.70A 358.70A 363.80 -22.60 386.40 1645 ---- ---- 353.70A 353.70A 358.80 -22.60 381.40 1650 ---- ---- 347.60A 347.60A 353.80 -22.60 376.40 1655 ---- ---- 343.70A 343.70A 348.80 -22.60 371.40 1660 ---- ---- 338.70A 338.70A 343.80 -22.60 366.40 36 1665 ---- ---- 333.80A 333.80A 338.80 -22.60 361.40 30 1670 ---- ---- 328.70A 328.70A 333.80 -22.60 356.40 90 1675 ---- ---- 323.70A 323.70A 328.80 -22.60 351.40 93 1680 ---- ---- 318.40A 318.40A 323.80 -22.60 346.40 2 1685 ---- ---- 313.40A 313.40A 318.80 -22.60 341.40 1 1690 ---- ---- 308.50A 308.50A 313.80 -22.60 336.40 1695 ---- ---- 303.50A 303.50A 308.80 -22.60 331.40 2 1700 ---- ---- 297.00A 297.00A 303.80 -22.60 326.40 734 1705 ---- ---- 293.80A 293.80A 298.80 -22.60 321.40 3 1710 ---- ---- 288.80A 288.80A 293.80 -22.60 316.40 4 1715 ---- ---- 283.60A 283.60A 288.80 -22.60 311.40 6 1720 ---- ---- 278.50A 278.50A 283.90 -22.50 306.40 9 1725 ---- ---- 272.10A 272.10A 278.90 -22.60 301.50 99 1730 ---- ---- 268.50A 268.50A 273.90 -22.60 296.50 6 1735 ---- ---- 263.90A 263.90A 268.90 -22.60 291.50 64 1740 ---- ---- 258.60A 258.60A 264.00 -22.50 286.50 5 1745 ---- ---- 253.90A 253.90A 259.00 -22.60 281.60 22 1750 ---- ---- 247.40A 247.40A 254.10 -22.50 276.60 1055 1755 ---- ---- 244.00A 244.00A 249.10 -22.60 271.70 1760 ---- ---- 239.10A 239.10A 244.20 -22.50 266.70 31 1765 ---- ---- 234.00A 234.00A 239.20 -22.60 261.80 23 1770 ---- ---- 229.30A 229.30A 234.30 -22.50 256.80 27 1775 ---- ---- 222.80A 222.80A 229.40 -22.50 251.90 226 1780 ---- ---- 219.50A 219.50A 224.50 -22.50 247.00 2 1785 ---- ---- 214.60A 214.60A 219.60 -22.40 242.00 2 1790 ---- ---- 209.70A 209.70A 214.70 -22.40 237.10 11 1795 ---- ---- 204.90A 204.90A 209.80 -22.40 232.20 1800 ---- ---- 198.40A 198.40A 204.90 -22.40 227.30 1670 1805 ---- ---- 195.30A 195.30A 200.10 -22.40 222.50 18 1810 ---- ---- 190.20A 190.20A 195.30 -22.30 217.60 48 1815 ---- ---- 185.40A 185.40A 190.40 -22.40 212.80 20 1820 ---- ---- 180.70A 180.70A 185.60 -22.30 207.90 61 1825 ---- ---- 174.50A 174.50A 180.90 -22.20 203.10 256 1830 ---- ---- 171.10A 171.10A 176.10 -22.20 198.30 142 1835 ---- ---- 166.40A 166.40A 171.40 -22.20 193.60 140 1840 ---- ---- 161.80A 161.80A 166.70 -22.10 188.80 923 1845 ---- ---- 157.10A 157.10A 162.10 -22.00 184.10 141 1850 ---- ---- 151.40A 151.40A 157.40 -22.00 179.40 4046 1855 155.10 155.10 148.00A 155.20B 152.80 -21.90 1 174.70 1051 1860 ---- ---- 142.30A 142.30A 148.30 -21.80 170.10 1429 1865 ---- ---- 137.80A 137.80A 143.70 -21.80 165.50 259 1870 ---- ---- 133.50A 133.50A 139.30 -21.60 160.90 700 1875 ---- ---- 129.10A 129.10A 134.80 -21.60 156.40 821 1880 ---- ---- 124.70A 124.70A 130.50 -21.40 151.90 706 1885 ---- ---- 120.50A 120.50A 126.10 -21.40 147.50 219 1890 131.00 131.00 116.30A 116.30A 121.90 -21.20 3 143.10 275 1895 ---- ---- 112.20A 112.20A 117.70 -21.00 138.70 173 1900 124.00 124.00 108.10A 108.10A 113.60 -20.80 3 134.40 3760 1905 ---- ---- 104.30A 104.30A 109.50 -20.60 130.10 51 1910 ---- ---- 100.30A 100.30A 105.50 -20.40 125.90 231 1915 ---- ---- 96.50A 96.50A 101.60 -20.20 121.80 167 1920 98.40 98.40 92.70A 101.00B 97.80 -19.90 2 117.70 648 1925 ---- ---- 89.10A 89.10A 94.10 -19.60 1 113.70 1185 1930 ---- ---- 85.50A 85.50A 90.40 -19.40 109.80 1029 1935 86.40 88.20 82.10A 86.30A 86.90 -19.00 2 105.90 167 1940 ---- ---- 78.70A 78.70A 83.40 -18.80 102.20 801 1945 ---- ---- 75.40A 75.40A 80.00 -18.50 98.50 166 1950 80.50 80.50 72.30A 72.30A 76.70 -18.10 11 94.80 8490 1955 ---- ---- 69.20A 69.20A 73.50 -17.80 91.30 373 1960 72.00 72.00 66.20A 71.80A 70.40 -17.50 1 87.90 189 1965 69.50 69.50 63.40A 69.10A 67.40 -17.10 4 84.50 213 1970 ---- ---- 60.60A 60.60A 64.50 -16.70 81.20 915 1975 73.00 73.00 57.90A 57.90A 61.60 -16.50 4 78.10 1709 1980 ---- ---- 55.40A 55.40A 58.90 -16.10 1 75.00 452 1985 ---- ---- 52.90A 52.90A 56.30 -15.70 1 72.00 141 1990 ---- ---- 50.50A 50.50A 53.80 -15.30 69.10 303 1995 ---- ---- 48.20A 48.20A 51.40 -14.90 1 66.30 173 2000 57.60 59.10B 45.70 50.70B 49.10 -14.40 111 63.50 11075 2005 49.90 54.30 43.70A 43.70A 46.80 -14.10 24 60.90 174 2010 45.40 46.10 41.70A 46.50B 44.70 -13.70 26 58.40 352 2015 49.40 49.40 39.70A 39.70A 42.60 -13.30 11 55.90 210 2020 43.00 43.00 37.90A 37.90A 40.60 -13.00 29 53.60 774 2025 40.70 41.20 36.10A 40.10B 38.70 -12.60 17 51.30 2453 2030 38.80 38.80 34.40A 36.70A 36.90 -12.20 30 49.10 211 2035 38.50 38.50 32.80A 34.90A 35.10 -11.90 2 47.00 175 2040 34.20 34.20 31.20A 33.30A 33.40 -11.50 15 44.90 227 2045 32.00 32.70 29.70A 33.30B 31.80 -11.20 37 43.00 144 2050 33.00 37.80B 28.30A 31.50B 30.30 -10.80 228 41.10 7404 2055 30.20 30.20 26.90A 26.90A 28.80 -10.40 2 39.20 172 2060 32.60 32.80 25.50A 27.30A 27.40 -10.10 45 37.50 3204 2065 ---- ---- 24.30A 24.30A 26.10 -9.70 5 35.80 242 2070 26.00 26.00 23.10A 25.60A 24.80 -9.40 28 34.20 577 2075 28.40 28.40 21.90A 24.70B 23.60 -9.00 15 32.60 2166 2080 27.20 27.20 20.90A 22.30A 22.40 -8.70 66 31.10 2779 2085 22.20 22.20 19.80A 25.70B 21.30 -8.40 1 29.70 167 2090 21.40 22.20 18.80A 24.60B 20.20 -8.10 72 28.30 643 2095 20.00 20.00 17.80 18.50A 19.20 -7.80 14 27.00 192 2100 20.50 23.40B 16.90A 18.90A 18.30 -7.50 414 25.80 7512 2105 ---- ---- 16.10A 16.10A 17.30 -7.30 2 24.60 181 2110 17.00 17.00 15.30A 16.40A 16.50 -6.90 10 23.40 927 2115 18.50 20.20B 14.50A 20.20B 15.60 -6.70 2 22.30 328 2120 14.20 14.20 13.80A 15.50B 14.80 -6.50 17 21.30 260 2125 14.80 17.20 13.10A 14.00A 14.10 -6.20 62 20.30 1484 2130 13.60 14.10 12.40A 13.80A 13.40 -5.90 10 19.30 589 2135 ---- ---- 11.80A 11.80A 12.70 -5.70 17 18.40 752 2140 14.00 15.80B 11.20A 15.80B 12.00 -5.50 19 17.50 909 2145 ---- ---- 10.60A 10.60A 11.40 -5.30 3 16.70 258 2150 11.40 11.60 10.10A 11.30 10.90 -5.00 124 15.90 4074 2155 11.10 11.10 9.60A 10.80B 10.30 -4.80 25 15.10 141 2160 10.60 10.60 9.10A 9.10A 9.80 -4.60 10 14.40 272 2165 9.50 9.50 8.70A 9.40A 9.30 -4.40 9 13.70 191 2170 10.40 10.40 8.20A 11.00B 8.80 -4.30 26 13.10 322 2175 9.90 9.90 7.80A 7.80A 8.40 -4.00 21 12.40 1011 2180 7.50 8.20 7.50 8.30B 8.00 -3.90 13 11.90 154 2185 7.60 7.80 7.10A 7.70A 7.60 -3.70 5 11.30 137 2190 8.60 9.60B 6.80A 7.30A 7.20 -3.60 35 10.80 307 2195 7.90 7.90 6.40A 6.40A 6.90 -3.40 4 10.30 77 2200 8.70 8.70 6.10A 6.70 6.60 -3.20 54 9.80 9589 2205 ---- ---- 5.80A 5.80A 6.20 -3.20 3 9.40 112 2210 7.00 7.00 5.60A 7.40B 5.90 -3.00 5 8.90 74 2215 ---- ---- 5.30A 5.30A 5.70 -2.80 574 8.50 1523 2220 6.70 6.70 5.10A 5.10A 5.40 -2.70 4 8.10 184 2225 5.70 5.70 4.90A 5.30B 5.20 -2.60 7 7.80 522 2230 6.30 6.50B 4.60A 6.10B 4.90 -2.50 8 7.40 230 2235 4.80 4.80 4.40A 4.80 4.70 -2.40 1 7.10 32 2240 5.00 5.00 4.20A 4.20A 4.50 -2.30 3 6.80 134 2245 5.10 5.10 4.10A 4.10A 4.30 -2.20 2 6.50 1054 2250 4.50 4.50 3.90A 4.20B 4.10 -2.10 23 6.20 2758 2255 4.10 4.10 3.70A 4.00A 3.90 -2.00 1 5.90 71 2260 4.10 4.10 3.60A 3.80 3.80 -1.90 23 5.70 92 2265 3.50 3.50 3.40A 3.40A 3.60 -1.80 2 5.40 46 2270 ---- ---- 3.30A 3.30A 3.50 -1.70 5.20 67 2275 ---- ---- 3.10A 3.10A 3.30 -1.70 1 5.00 231 2280 3.00 3.00 3.00 3.20B 3.20 -1.60 8 4.80 93 2285 ---- ---- 2.90A 2.90A 3.10 -1.50 258 4.60 66 2290 ---- ---- 2.80A 2.80A 2.90 -1.50 1 4.40 75 2295 ---- ---- 2.70A 2.70A 2.80 -1.40 4.20 90 2300 3.80 3.80 2.50 2.80A 2.70 -1.30 47 4.00 3180 2305 ---- ---- 2.50A 2.50A 2.60 -1.30 5 3.90 27 2310 ---- ---- 2.40A 2.40A 2.50 -1.20 3.70 42 2315 ---- ---- 2.30A 2.30A 2.40 -1.20 3.60 39 2320 2.60 2.60 2.20A 2.70B 2.30 -1.10 3 3.40 68 2325 2.10 2.10 2.10 2.20B 2.20 -1.10 21 3.30 479 2330 ---- ---- 2.00A 2.00A 2.10 -1.10 3.20 129 2335 2.00 2.00 2.00 2.00 2.10 -.90 6 3.00 198 2340 ---- ---- 1.90A 1.90A 2.00 -.90 2.90 79 2350 1.90 1.90 1.80 1.80 1.80 -.90 3 2.70 305 2360 1.70 1.70 1.70 1.70 1.70 -.80 5 2.50 62 2370 ---- ---- 1.60A 1.60A 1.60 -.70 2.30 355 2375 ---- ---- 1.50A 1.50A 1.50 -.80 2.30 264 2380 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 103 2390 ---- ---- 1.40A 1.40A 1.40 -.60 1 2.00 8 2400 1.50 1.50 1.20 1.40 1.30 -.60 158 1.90 1168 2410 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 72 2420 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 120 2425 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 168 2430 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 45 2440 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 74 2450 ---- ---- 1.00A 1.00A 1.00 -.40 1 1.40 281 2475 ---- ---- .90A .90A .80 -.40 1.20 297 2500 .80 .80 .70 .70 .70 -.40 14 1.10 1834 2525 ---- ---- .70A .70A .60 -.40 1.00 208 2550 ---- ---- .60A .60A .60 -.30 1 .90 216 2575 ---- ---- .60A .60A .50 -.30 .80 214 2600 .40 .40 .40 .40 .40 -.30 60 .70 1406 2625 ---- ---- .50A .50A .40 -.30 .70 384 2700 ---- ---- .40A .40A .30 -.20 .50 1062 2850 ---- ---- ---- ---- .20 -.10 .30 85 2900 ---- ---- .20A .20A .20 -.10 .30 143 3000 ---- ---- ---- ---- .10 -.10 .20 2037 850 ---- ---- 1147.80A 1147.80A 1153.80 -22.60 1176.40 875 ---- ---- 1123.60A 1123.60A 1128.80 -22.60 1151.40 900 ---- ---- 1098.10A 1098.10A 1103.80 -22.60 1126.40 925 ---- ---- 1073.60A 1073.60A 1078.80 -22.60 1101.40 950 ---- ---- 1047.60A 1047.60A 1053.80 -22.60 1076.40 975 ---- ---- 1023.70A 1023.70A 1028.80 -22.60 1051.40 OG JLY23 Gold Option CALL 1200 ---- ---- 815.80A 815.80A 821.80 -22.60 2 844.40 1225 ---- ---- 791.30A 791.30A 796.80 -22.60 819.40 1250 ---- ---- 765.80A 765.80A 771.80 -22.60 794.40 1275 ---- ---- 741.30A 741.30A 746.80 -22.60 769.40 1300 ---- ---- 715.80A 715.80A 721.80 -22.60 744.40 1325 ---- ---- 691.30A 691.30A 696.80 -22.60 719.40 1350 ---- ---- 665.80A 665.80A 671.80 -22.60 694.40 1375 ---- ---- 641.70A 641.70A 646.80 -22.60 669.40 1390 ---- ---- 626.60A 626.60A 631.80 -22.60 654.40 1400 ---- ---- 616.20A 616.20A 621.80 -22.60 644.40 1410 ---- ---- 606.60A 606.60A 611.80 -22.60 634.40 1420 ---- ---- 596.60A 596.60A 601.80 -22.60 624.40 1425 ---- ---- 591.30A 591.30A 596.80 -22.60 619.40 1430 ---- ---- 586.60A 586.60A 591.80 -22.60 614.40 1440 ---- ---- 576.40A 576.40A 581.80 -22.60 604.40 1450 ---- ---- 565.70A 565.70A 571.80 -22.60 594.40 1460 ---- ---- 556.60A 556.60A 561.80 -22.60 584.40 1470 ---- ---- 546.60A 546.60A 551.80 -22.60 574.40 1475 ---- ---- 541.30A 541.30A 546.80 -22.60 569.40 1480 ---- ---- 536.60A 536.60A 541.80 -22.60 564.40 1490 ---- ---- 526.60A 526.60A 531.80 -22.60 554.40 1495 ---- ---- 521.60A 521.60A 526.80 -22.60 549.40 1500 ---- ---- 515.70A 515.70A 521.80 -22.60 544.40 1505 ---- ---- 511.70A 511.70A 516.80 -22.60 539.40 1510 ---- ---- 506.60A 506.60A 511.80 -22.60 534.40 2 1515 ---- ---- 501.50A 501.50A 506.80 -22.60 529.40 1520 ---- ---- 496.50A 496.50A 501.80 -22.60 524.40 1525 ---- ---- 491.30A 491.30A 496.80 -22.60 519.40 2 1530 ---- ---- 486.50A 486.50A 491.80 -22.60 514.40 1535 ---- ---- 481.50A 481.50A 486.80 -22.60 509.40 1540 ---- ---- 476.50A 476.50A 481.80 -22.60 504.40 1545 ---- ---- 471.50A 471.50A 476.80 -22.60 499.40 1550 ---- ---- 465.70A 465.70A 471.80 -22.60 494.40 10 1555 ---- ---- 461.50A 461.50A 466.80 -22.60 489.40 1560 ---- ---- 456.50A 456.50A 461.80 -22.60 484.40 1565 ---- ---- 451.50A 451.50A 456.80 -22.60 479.40 1570 ---- ---- 446.50A 446.50A 451.80 -22.60 474.40 1575 ---- ---- 441.60A 441.60A 446.80 -22.60 469.40 1580 ---- ---- 436.50A 436.50A 441.80 -22.60 464.40 1585 ---- ---- 431.60A 431.60A 436.80 -22.60 459.40 1590 ---- ---- 426.50A 426.50A 431.80 -22.60 454.40 1595 ---- ---- 421.50A 421.50A 426.80 -22.60 449.40 1600 ---- ---- 415.70A 415.70A 421.80 -22.60 444.40 20 1605 ---- ---- 411.50A 411.50A 416.80 -22.60 439.40 1610 ---- ---- 406.50A 406.50A 411.80 -22.60 434.40 1615 ---- ---- 401.70A 401.70A 406.80 -22.60 429.40 1620 ---- ---- 396.50A 396.50A 401.80 -22.60 424.40 1625 ---- ---- 391.30A 391.30A 396.80 -22.60 419.40 1 1630 ---- ---- 386.50A 386.50A 391.80 -22.60 414.40 1635 ---- ---- 381.50A 381.50A 386.80 -22.60 409.40 1640 ---- ---- 376.40A 376.40A 381.80 -22.60 404.40 1645 ---- ---- 371.40A 371.40A 376.80 -22.60 399.40 1650 ---- ---- 364.90A 364.90A 371.80 -22.60 394.40 3 1655 ---- ---- 361.40A 361.40A 366.80 -22.60 389.40 1660 ---- ---- 356.70A 356.70A 361.80 -22.60 384.40 1665 ---- ---- 351.70A 351.70A 356.80 -22.60 379.40 1670 ---- ---- 346.50A 346.50A 351.80 -22.60 374.40 1 1675 ---- ---- 340.00A 340.00A 346.80 -22.60 369.40 2 1680 ---- ---- 336.90A 336.90A 341.90 -22.50 364.40 30 1685 ---- ---- 331.80A 331.80A 336.90 -22.50 359.40 2 1690 ---- ---- 326.50A 326.50A 331.90 -22.60 354.50 1695 ---- ---- 321.70A 321.70A 326.90 -22.60 349.50 1700 ---- ---- 315.20A 315.20A 322.00 -22.50 344.50 10 1705 ---- ---- 311.80A 311.80A 317.00 -22.60 339.60 1710 ---- ---- 307.00A 307.00A 312.10 -22.50 334.60 1715 ---- ---- 301.80A 301.80A 307.20 -22.50 329.70 1720 ---- ---- 297.30A 297.30A 302.20 -22.50 324.70 1725 ---- ---- 290.70A 290.70A 297.30 -22.50 319.80 9 1730 ---- ---- 287.40A 287.40A 292.40 -22.50 314.90 1735 ---- ---- 282.60A 282.60A 287.50 -22.50 310.00 1 1740 ---- ---- 277.80A 277.80A 282.60 -22.50 305.10 1745 ---- ---- 272.80A 272.80A 277.70 -22.50 300.20 1750 ---- ---- 266.30A 266.30A 272.90 -22.40 295.30 254 1755 ---- ---- 263.10A 263.10A 268.00 -22.40 290.40 1760 ---- ---- 258.20A 258.20A 263.10 -22.40 285.50 1765 ---- ---- 253.40A 253.40A 258.30 -22.40 280.70 22 1770 ---- ---- 248.60A 248.60A 253.50 -22.30 275.80 1 1775 ---- ---- 242.20A 242.20A 248.70 -22.30 271.00 32 1780 ---- ---- 239.20A 239.20A 243.90 -22.30 266.20 1 1785 ---- ---- 234.30A 234.30A 239.10 -22.30 261.40 19 1790 ---- ---- 229.70A 229.70A 234.30 -22.30 256.60 2 1795 ---- ---- 224.90A 224.90A 229.60 -22.20 251.80 1800 ---- ---- 218.70A 218.70A 224.90 -22.20 247.10 198 1805 ---- ---- 215.50A 215.50A 220.20 -22.10 242.30 2 1810 ---- ---- 210.80A 210.80A 215.50 -22.10 237.60 142 1815 ---- ---- 206.20A 206.20A 210.90 -22.00 232.90 12 1820 ---- ---- 201.60A 201.60A 206.20 -22.00 228.20 4 1825 ---- ---- 195.50A 195.50A 201.60 -22.00 223.60 3 1830 ---- ---- 191.00A 191.00A 197.00 -21.90 218.90 11 1835 ---- ---- 186.50A 186.50A 192.50 -21.80 214.30 1 1840 ---- ---- 182.10A 182.10A 188.00 -21.80 209.80 66 1845 ---- ---- 177.60A 177.60A 183.50 -21.70 205.20 1 1850 ---- ---- 173.30A 173.30A 179.10 -21.60 200.70 606 1855 ---- ---- 168.90A 168.90A 174.70 -21.50 196.20 24 1860 ---- ---- 164.60A 164.60A 170.30 -21.40 191.70 668 1865 ---- ---- 160.40A 160.40A 166.00 -21.30 187.30 140 1870 ---- ---- 156.10A 156.10A 161.70 -21.20 182.90 264 1875 ---- ---- 152.00A 152.00A 157.50 -21.00 178.50 40 1880 ---- ---- 147.90A 147.90A 153.30 -20.90 174.20 195 1885 ---- ---- 143.80A 143.80A 149.20 -20.80 170.00 8 1890 ---- ---- 139.80A 139.80A 145.10 -20.60 165.70 292 1895 ---- ---- 135.80A 135.80A 141.10 -20.40 161.50 138 1900 ---- ---- 131.90A 131.90A 137.10 -20.30 157.40 1171 1905 ---- ---- 128.10A 128.10A 133.20 -20.10 153.30 553 1910 ---- ---- 124.40A 124.40A 129.40 -19.90 149.30 247 1915 ---- ---- 120.70A 120.70A 125.60 -19.70 145.30 30 1920 ---- ---- 117.00A 117.00A 121.90 -19.50 141.40 78 1925 ---- ---- 113.40A 113.40A 118.30 -19.20 137.50 325 1930 ---- ---- 109.90A 109.90A 114.70 -19.10 133.80 14 1935 ---- ---- 106.50A 106.50A 111.20 -18.80 130.00 31 1940 ---- ---- 103.10A 103.10A 107.70 -18.70 126.40 101 1945 ---- ---- 99.80A 99.80A 104.40 -18.40 122.80 120 1950 ---- ---- 96.60A 96.60A 101.10 -18.10 34 119.20 1897 1955 ---- ---- 93.50A 93.50A 97.90 -17.80 115.70 56 1960 ---- ---- 90.40A 90.40A 94.70 -17.60 112.30 384 1965 ---- ---- 87.50A 87.50A 91.60 -17.40 109.00 227 1970 ---- ---- 84.60A 84.60A 88.70 -17.00 105.70 40 1975 87.00 87.00 81.80A 88.20B 85.70 -16.80 1 102.50 1377 1980 ---- ---- 79.10A 79.10A 82.90 -16.50 99.40 598 1985 ---- ---- 76.50A 76.50A 80.20 -16.10 96.30 54 1990 ---- ---- 73.90A 73.90A 77.50 -15.80 93.30 55 1995 ---- ---- 71.40A 71.40A 74.90 -15.50 90.40 130 2000 ---- ---- 69.00A 69.00A 72.40 -15.20 35 87.60 1337 2005 ---- ---- 66.60A 66.60A 69.90 -14.90 1 84.80 24 2010 ---- ---- 64.40A 64.40A 67.60 -14.50 82.10 237 2015 ---- ---- 62.20A 62.20A 65.30 -14.20 1 79.50 1020 2020 63.20 63.20 60.00A 65.00B 63.00 -13.90 41 76.90 52 2025 ---- ---- 57.90A 57.90A 60.90 -13.50 74.40 137 2030 ---- ---- 55.90A 55.90A 58.80 -13.20 2 72.00 67 2035 ---- ---- 53.90A 53.90A 56.70 -13.00 2 69.70 204 2040 ---- ---- 52.00A 52.00A 54.80 -12.60 67.40 239 2045 ---- ---- 50.20A 50.20A 52.90 -12.30 13 65.20 31 2050 53.60 53.60 48.50A 48.50A 51.00 -12.10 21 63.10 1299 2055 ---- ---- 46.80A 46.80A 49.20 -11.80 61.00 41 2060 ---- ---- 45.20A 45.20A 47.50 -11.50 59.00 277 2065 ---- ---- 43.60A 43.60A 45.80 -11.20 57.00 51 2070 ---- ---- 42.10A 42.10A 44.20 -10.90 55.10 102 2075 ---- ---- 40.60A 40.60A 42.70 -10.60 6 53.30 485 2080 41.40 41.40 39.20A 41.10A 41.20 -10.30 2 51.50 625 2085 ---- ---- 37.80A 37.80A 39.70 -10.10 1 49.80 27 2090 ---- ---- 36.50A 36.50A 38.30 -9.90 1 48.20 55 2095 ---- ---- 35.20A 35.20A 37.00 -9.60 46.60 56 2100 38.70 38.70 33.90A 33.90A 35.60 -9.40 9 45.00 1474 2105 ---- ---- 32.70A 32.70A 34.40 -9.10 43.50 45 2110 ---- ---- 31.60A 31.60A 33.20 -8.90 42.10 131 2115 ---- ---- 30.50A 30.50A 32.00 -8.70 1 40.70 49 2120 ---- ---- 29.40A 29.40A 30.90 -8.40 2 39.30 71 2125 ---- ---- 28.30A 28.30A 29.80 -8.20 4 38.00 441 2130 29.50 29.50 27.30A 29.70B 28.70 -8.00 50 36.70 272 2135 ---- ---- 26.40A 26.40A 27.70 -7.80 35.50 35 2140 ---- ---- 25.40A 25.40A 26.70 -7.60 34.30 1060 2145 28.10 29.30 24.50A 29.60B 25.80 -7.40 2 33.20 57 2150 25.50 25.50 23.60A 25.70B 24.80 -7.20 38 32.00 2749 2155 ---- ---- 22.80A 22.80A 24.00 -7.00 31.00 35 2160 ---- ---- 22.00A 22.00A 23.10 -6.80 1 29.90 46 2165 ---- ---- 21.20A 21.20A 22.30 -6.60 28.90 10 2170 ---- ---- 20.50A 20.50A 21.50 -6.40 27.90 46 2175 22.50 22.50 19.80A 21.40B 20.70 -6.30 75 27.00 741 2180 20.70 20.70 19.10A 19.10A 20.00 -6.10 1 26.10 66 2185 ---- ---- 18.40A 18.40A 19.30 -5.90 25.20 63 2190 20.40 20.40 17.70 19.20B 18.60 -5.80 15 24.40 27 2195 ---- ---- 17.20A 17.20A 18.00 -5.50 23.50 39 2200 18.00 18.00 16.50A 17.90A 17.40 -5.30 1 22.70 1238 2205 ---- ---- 16.00A 16.00A 16.70 -5.30 22.00 17 2210 ---- ---- 15.40A 15.40A 16.20 -5.00 21.20 76 2215 16.30 16.30 14.90A 18.10B 15.60 -4.90 1 20.50 324 2220 15.00 15.00 14.40A 15.60B 15.10 -4.80 2 19.90 25 2225 ---- ---- 13.90A 13.90A 14.50 -4.70 19.20 70 2230 ---- ---- 13.40A 13.40A 14.00 -4.60 1 18.60 69 2235 ---- ---- 13.00A 13.00A 13.60 -4.30 17.90 43 2240 ---- ---- 12.50A 12.50A 13.10 -4.30 17.40 61 2245 ---- ---- 12.10A 12.10A 12.60 -4.20 16.80 10 2250 ---- ---- 11.70A 11.70A 12.20 -4.00 5 16.20 3546 2255 ---- ---- 11.30A 11.30A 11.80 -3.90 15.70 13 2260 ---- ---- 10.90A 10.90A 11.40 -3.80 15.20 24 2265 ---- ---- 10.50A 10.50A 11.00 -3.70 2 14.70 71 2270 ---- ---- 10.20A 10.20A 10.70 -3.50 4 14.20 24 2275 ---- ---- 9.90A 9.90A 10.30 -3.50 13.80 483 2280 ---- ---- 9.50A 9.50A 10.00 -3.30 13.30 29 2290 ---- ---- 8.90A 8.90A 9.30 -3.20 5 12.50 27 2300 8.90 8.90 8.40A 8.40A 8.70 -3.00 29 11.70 4389 2310 ---- ---- 7.80A 7.80A 8.10 -2.90 11.00 9 2320 ---- ---- 7.40A 7.40A 7.60 -2.70 10.30 53 2325 ---- ---- 7.10A 7.10A 7.40 -2.60 10.00 92 2330 ---- ---- 6.90A 6.90A 7.20 -2.50 84 9.70 328 2340 6.70 6.70 6.50A 6.80B 6.70 -2.40 2 9.10 19 2350 6.90 6.90 6.10A 6.50 6.30 -2.30 61 8.60 278 2360 ---- ---- 5.70A 5.70A 5.90 -2.20 8.10 10 2370 ---- ---- 5.40A 5.40A 5.60 -2.00 1 7.60 45 2375 ---- ---- 5.20A 5.20A 5.40 -2.00 7.40 29 2380 6.20 6.40B 5.10A 6.40B 5.20 -1.90 9 7.10 103 2400 ---- ---- 4.50A 4.50A 4.60 -1.70 16 6.30 808 2425 ---- ---- 3.90A 3.90A 4.00 -1.50 3 5.50 74 2450 4.00 4.00 3.40A 4.00B 3.50 -1.30 26 4.80 2501 2475 3.20 3.20 3.00A 3.40B 3.00 -1.10 4 4.10 145 2500 2.80 2.90 2.50 2.60B 2.70 -.90 32 3.60 2944 2525 ---- ---- 2.30A 2.30A 2.40 -.80 3.20 33 2550 2.20 2.20 2.00 2.00 2.10 -.70 57 2.80 187 2575 2.20 2.20 1.80A 1.80A 1.90 -.60 22 2.50 263 2700 1.10 1.20 1.10 1.20 1.10 -.30 67 1.40 740 3000 ---- ---- ---- ---- .50 UNCH 1 .50 271 OG AUG23 Gold Option CALL 1200 ---- ---- 816.40A 816.40A 821.80 -22.60 844.40 1225 ---- ---- 791.40A 791.40A 796.80 -22.60 819.40 1250 ---- ---- 766.40A 766.40A 771.80 -22.60 794.40 1275 ---- ---- 741.90A 741.90A 746.80 -22.60 769.40 1300 ---- ---- 716.00A 716.00A 721.80 -22.60 744.40 1325 ---- ---- 691.40A 691.40A 696.80 -22.60 719.40 1350 ---- ---- 666.30A 666.30A 671.80 -22.60 694.40 1375 ---- ---- 641.80A 641.80A 646.80 -22.60 669.40 1390 ---- ---- 626.60A 626.60A 631.80 -22.60 654.40 1400 ---- ---- 615.90A 615.90A 621.80 -22.60 644.40 1410 ---- ---- 606.50A 606.50A 611.80 -22.60 634.40 1420 ---- ---- 596.50A 596.50A 601.80 -22.60 624.40 1425 ---- ---- 591.40A 591.40A 596.80 -22.60 619.40 1430 ---- ---- 586.80A 586.80A 591.80 -22.60 614.40 1440 ---- ---- 576.80A 576.80A 581.80 -22.60 604.40 1450 ---- ---- 565.80A 565.80A 571.80 -22.60 594.40 1460 ---- ---- 556.80A 556.80A 561.80 -22.60 584.40 1470 ---- ---- 546.50A 546.50A 551.80 -22.60 574.40 1475 ---- ---- 541.40A 541.40A 546.80 -22.60 569.40 1480 ---- ---- 536.80A 536.80A 541.80 -22.60 564.40 1490 ---- ---- 526.50A 526.50A 531.80 -22.60 554.40 1495 ---- ---- 521.80A 521.80A 526.80 -22.60 549.40 1500 ---- ---- 516.00A 516.00A 521.80 -22.60 544.40 5 1505 ---- ---- 511.80A 511.80A 516.80 -22.60 539.40 1510 ---- ---- 506.50A 506.50A 511.80 -22.60 534.40 1515 ---- ---- 501.80A 501.80A 506.80 -22.60 529.40 1520 ---- ---- 496.50A 496.50A 501.80 -22.60 524.40 1525 ---- ---- 491.70A 491.70A 496.80 -22.60 519.40 1530 ---- ---- 486.80A 486.80A 491.80 -22.60 514.40 1535 ---- ---- 481.90A 481.90A 486.80 -22.60 509.40 1540 ---- ---- 476.80A 476.80A 481.80 -22.60 504.40 1545 ---- ---- 471.80A 471.80A 476.80 -22.60 499.40 1550 ---- ---- 466.40A 466.40A 471.80 -22.60 494.40 15 1555 ---- ---- 461.80A 461.80A 466.80 -22.60 489.40 1560 ---- ---- 456.50A 456.50A 461.80 -22.60 484.40 1565 ---- ---- 451.80A 451.80A 456.80 -22.60 479.40 1570 ---- ---- 446.80A 446.80A 451.80 -22.60 474.40 1575 ---- ---- 441.90A 441.90A 446.80 -22.60 469.40 1580 ---- ---- 436.80A 436.80A 441.80 -22.60 464.40 1585 ---- ---- 431.90A 431.90A 436.80 -22.60 459.40 1590 ---- ---- 426.90A 426.90A 431.80 -22.60 454.40 1595 ---- ---- 421.90A 421.90A 426.80 -22.60 449.40 1600 ---- ---- 416.40A 416.40A 421.80 -22.60 444.40 23 1605 ---- ---- 411.50A 411.50A 416.80 -22.60 439.40 1610 ---- ---- 406.50A 406.50A 411.80 -22.60 434.40 1615 ---- ---- 401.90A 401.90A 406.80 -22.60 429.40 1620 ---- ---- 396.90A 396.90A 401.80 -22.60 424.40 1625 ---- ---- 390.00A 390.00A 396.80 -22.60 419.40 2 1630 ---- ---- 386.90A 386.90A 391.80 -22.60 414.40 1635 ---- ---- 382.00A 382.00A 386.80 -22.60 409.40 1640 ---- ---- 376.70A 376.70A 381.90 -22.50 404.40 1645 ---- ---- 372.10A 372.10A 376.90 -22.50 399.40 2 1650 ---- ---- 365.20A 365.20A 371.90 -22.60 394.50 212 1655 ---- ---- 362.20A 362.20A 367.00 -22.50 389.50 1660 ---- ---- 357.20A 357.20A 362.00 -22.50 384.50 1665 ---- ---- 351.90A 351.90A 357.10 -22.50 379.60 1 1670 ---- ---- 347.30A 347.30A 352.10 -22.50 374.60 1 1675 ---- ---- 340.60A 340.60A 347.20 -22.50 369.70 83 1680 ---- ---- 337.40A 337.40A 342.30 -22.40 364.70 1685 ---- ---- 332.20A 332.20A 337.40 -22.40 359.80 1690 ---- ---- 327.70A 327.70A 332.50 -22.40 354.90 1695 ---- ---- 322.80A 322.80A 327.60 -22.40 350.00 1700 ---- ---- 316.20A 316.20A 322.70 -22.40 345.10 484 1705 ---- ---- 313.00A 313.00A 317.80 -22.40 340.20 1710 ---- ---- 308.10A 308.10A 312.90 -22.40 335.30 1715 ---- ---- 303.30A 303.30A 308.10 -22.30 330.40 1720 ---- ---- 298.50A 298.50A 303.20 -22.40 325.60 4 1725 ---- ---- 292.10A 292.10A 298.40 -22.30 320.70 18 1730 ---- ---- 288.90A 288.90A 293.60 -22.30 315.90 1735 ---- ---- 284.20A 284.20A 288.80 -22.20 311.00 1 1740 ---- ---- 279.40A 279.40A 284.00 -22.20 306.20 1745 ---- ---- 274.20A 274.20A 279.20 -22.20 301.40 1750 ---- ---- 268.20A 268.20A 274.50 -22.10 296.60 437 1755 ---- ---- 265.10A 265.10A 269.70 -22.20 291.90 1 1760 ---- ---- 260.10A 260.10A 265.00 -22.10 287.10 4 1765 ---- ---- 255.70A 255.70A 260.30 -22.10 282.40 3 1770 ---- ---- 251.00A 251.00A 255.60 -22.00 277.60 4 1775 ---- ---- 244.80A 244.80A 250.90 -22.00 272.90 814 1780 ---- ---- 241.70A 241.70A 246.30 -21.90 268.20 5 1785 ---- ---- 237.10A 237.10A 241.60 -21.90 263.50 1790 ---- ---- 232.50A 232.50A 237.00 -21.90 258.90 2 1795 ---- ---- 228.00A 228.00A 232.40 -21.90 254.30 2 1800 ---- ---- 222.00A 222.00A 227.90 -21.80 249.70 118 1805 ---- ---- 217.50A 217.50A 223.30 -21.80 245.10 1 1810 ---- ---- 213.10A 213.10A 218.80 -21.70 240.50 5 1815 ---- ---- 208.60A 208.60A 214.40 -21.60 236.00 10 1820 ---- ---- 204.20A 204.20A 209.90 -21.60 231.50 1825 ---- ---- 199.90A 199.90A 205.50 -21.50 227.00 141 1830 ---- ---- 195.50A 195.50A 201.10 -21.50 222.60 1009 1835 ---- ---- 191.20A 191.20A 196.80 -21.30 218.10 5 1840 ---- ---- 187.00A 187.00A 192.50 -21.30 213.80 1 1845 ---- ---- 182.80A 182.80A 188.20 -21.20 209.40 1850 ---- ---- 178.60A 178.60A 184.00 -21.10 205.10 893 1855 ---- ---- 174.50A 174.50A 179.80 -21.00 200.80 28 1860 ---- ---- 170.40A 170.40A 175.60 -21.00 196.60 385 1865 ---- ---- 166.30A 166.30A 171.50 -20.80 192.30 1870 ---- ---- 162.30A 162.30A 167.50 -20.70 188.20 14 1875 ---- ---- 158.40A 158.40A 163.40 -20.60 184.00 388 1880 ---- ---- 154.50A 154.50A 159.50 -20.40 179.90 34 1885 ---- ---- 150.60A 150.60A 155.60 -20.30 175.90 9 1890 ---- ---- 146.90A 146.90A 151.70 -20.10 171.80 65 1895 ---- ---- 143.10A 143.10A 147.90 -20.00 167.90 5 1900 ---- ---- 139.40A 139.40A 144.20 -19.70 163.90 1438 1905 ---- ---- 135.80A 135.80A 140.50 -19.50 160.00 31 1910 ---- ---- 132.30A 132.30A 136.90 -19.30 156.20 227 1915 ---- ---- 128.80A 128.80A 133.30 -19.10 152.40 142 1920 ---- ---- 125.30A 125.30A 129.80 -18.90 148.70 254 1925 ---- ---- 122.00A 122.00A 126.40 -18.60 145.00 206 1930 ---- ---- 118.70A 118.70A 123.00 -18.50 141.50 2 1935 ---- ---- 115.40A 115.40A 119.70 -18.30 138.00 144 1940 ---- ---- 112.30A 112.30A 116.50 -18.00 134.50 38 1945 ---- ---- 109.20A 109.20A 113.30 -17.80 131.10 85 1950 ---- ---- 106.10A 106.10A 110.20 -17.50 1 127.70 1567 1955 ---- ---- 103.20A 103.20A 107.20 -17.20 124.40 300 1960 ---- ---- 100.30A 100.30A 104.20 -16.90 121.10 490 1965 ---- ---- 97.50A 97.50A 101.30 -16.70 118.00 356 1970 ---- ---- 94.80A 94.80A 98.50 -16.40 114.90 378 1975 ---- ---- 92.10A 92.10A 95.70 -16.20 111.90 654 1980 ---- ---- 89.50A 89.50A 93.00 -16.00 109.00 133 1985 ---- ---- 86.90A 86.90A 90.40 -15.70 106.10 90 1990 ---- ---- 84.40A 84.40A 87.80 -15.50 103.30 138 1995 ---- ---- 82.00A 82.00A 85.30 -15.20 100.50 58 2000 ---- ---- 79.60A 79.60A 82.90 -14.90 1 97.80 3681 2005 ---- ---- 77.30A 77.30A 80.50 -14.70 95.20 134 2010 ---- ---- 75.10A 75.10A 78.20 -14.40 92.60 108 2015 ---- ---- 72.90A 72.90A 75.90 -14.10 90.00 32 2020 77.40 77.40 70.80A 75.50B 73.70 -13.90 36 87.60 76 2025 ---- ---- 68.60A 68.60A 71.60 -13.50 85.10 1126 2030 ---- ---- 66.50A 66.50A 69.50 -13.30 1 82.80 122 2035 ---- ---- 64.70A 64.70A 67.50 -13.00 80.50 13 2040 ---- ---- 62.80A 62.80A 65.50 -12.80 17 78.30 216 2045 ---- ---- 61.00A 61.00A 63.60 -12.50 76.10 36 2050 67.50 67.50 59.20A 68.20B 61.80 -12.20 444 74.00 1662 2055 ---- ---- 57.40A 57.40A 60.00 -11.90 71.90 40 2060 ---- ---- 55.80A 55.80A 58.20 -11.80 70.00 217 2065 57.50 57.50 54.20A 56.40A 56.50 -11.50 6 68.00 8 2070 ---- ---- 52.60A 52.60A 54.80 -11.30 66.10 56 2075 ---- ---- 51.10A 51.10A 53.20 -11.10 5 64.30 1137 2080 ---- ---- 49.60A 49.60A 51.70 -10.80 62.50 81 2085 ---- ---- 48.20A 48.20A 50.20 -10.60 60.80 11 2090 ---- ---- 46.80A 46.80A 48.70 -10.40 59.10 32 2095 ---- ---- 45.40A 45.40A 47.30 -10.10 57.40 35 2100 47.90 50.50 44.10A 51.10B 45.90 -9.90 5 55.80 7797 2105 ---- ---- 42.80A 42.80A 44.60 -9.70 54.30 62 2110 ---- ---- 41.60A 41.60A 43.20 -9.60 52.80 3017 2115 42.80 42.80 40.40A 46.90B 42.00 -9.30 8 51.30 53 2120 43.80 45.20 39.20A 45.50B 40.80 -9.10 2 49.90 78 2125 ---- ---- 38.00A 38.00A 39.60 -8.90 3 48.50 455 2130 ---- ---- 36.90A 36.90A 38.40 -8.70 47.10 28 2135 ---- ---- 35.90A 35.90A 37.30 -8.50 45.80 125 2140 ---- ---- 34.80A 34.80A 36.20 -8.30 44.50 39 2145 ---- ---- 33.80A 33.80A 35.10 -8.20 43.30 25 2150 35.00 35.00 32.80A 38.30B 34.10 -8.00 440 42.10 4919 2155 ---- ---- 31.90A 31.90A 33.10 -7.80 40.90 110 2160 ---- ---- 31.00A 31.00A 32.20 -7.50 39.70 132 2165 ---- ---- 30.10A 30.10A 31.20 -7.40 38.60 54 2170 ---- ---- 29.20A 29.20A 30.30 -7.20 37.50 7 2175 ---- ---- 28.40A 28.40A 29.40 -7.10 36.50 204 2180 ---- ---- 27.50A 27.50A 28.60 -6.90 35.50 200 2185 ---- ---- 26.80A 26.80A 27.80 -6.70 34.50 40 2190 27.60 27.60 26.00A 27.00A 27.00 -6.50 1 33.50 18 2195 ---- ---- 25.30A 25.30A 26.20 -6.40 32.60 1 2200 25.50 25.50 24.60A 26.20B 25.40 -6.30 10 31.70 3098 2205 ---- ---- 23.90A 23.90A 24.70 -6.10 30.80 9 2210 ---- ---- 23.20A 23.20A 24.00 -5.90 29.90 40 2215 23.90 23.90 22.50A 23.50A 23.30 -5.80 1 29.10 14 2220 22.60 22.60 21.90A 22.50A 22.70 -5.60 1 28.30 114 2225 ---- ---- 21.30A 21.30A 22.00 -5.50 27.50 695 2230 ---- ---- 20.70A 20.70A 21.40 -5.30 26.70 180 2235 ---- ---- 20.10A 20.10A 20.80 -5.20 26.00 13 2240 22.00 22.00 19.60A 19.60A 20.20 -5.10 34 25.30 395 2245 ---- ---- 19.00A 19.00A 19.70 -4.90 24.60 10 2250 19.50 19.50 18.50A 19.50 19.10 -4.80 2 23.90 6537 2255 ---- ---- 18.00A 18.00A 18.60 -4.70 23.30 34 2260 ---- ---- 17.50A 17.50A 18.10 -4.60 22.70 2265 ---- ---- 17.00A 17.00A 17.60 -4.40 22.00 2270 ---- ---- 16.60A 16.60A 17.10 -4.40 21.50 4 2275 ---- ---- 16.10A 16.10A 16.60 -4.30 20.90 46 2280 ---- ---- 15.70A 15.70A 16.20 -4.10 20.30 2 2290 15.30 15.30 14.80A 15.70B 15.30 -4.00 1 19.30 87 2300 16.20 16.30 14.10A 14.70 14.50 -3.80 44 18.30 841 2310 ---- ---- 13.30A 13.30A 13.70 -3.60 17.30 9 2320 ---- ---- 12.60A 12.60A 13.00 -3.40 16.40 8 2325 12.80 12.80 12.30A 12.90B 12.70 -3.30 1 16.00 84 2330 ---- ---- 12.00A 12.00A 12.30 -3.30 15.60 2340 ---- ---- 11.40A 11.40A 11.70 -3.10 14.80 10 2350 11.10 11.40 10.80A 11.20A 11.10 -3.00 17 14.10 115 2360 ---- ---- 10.30A 10.30A 10.50 -2.90 13.40 31 2370 ---- ---- 9.70A 9.70A 10.00 -2.70 12.70 2375 9.70 9.90 9.50A 9.80A 9.80 -2.60 39 12.40 198 2380 ---- ---- 9.30A 9.30A 9.50 -2.60 12.10 12 2400 8.50 8.60 8.40A 8.70B 8.60 -2.40 15 11.00 410 2425 8.50 8.50 7.40A 7.40A 7.60 -2.10 31 9.70 90 2450 7.50 8.00B 6.60A 8.00B 6.70 -2.00 5 8.70 1274 2475 6.60 6.60 5.90A 6.80B 6.00 -1.70 31 7.70 187 2500 5.70 5.70 5.20A 5.20A 5.30 -1.60 34 6.90 977 2525 5.00 5.00 4.70A 4.70A 4.80 -1.40 2 6.20 70 2550 ---- ---- 4.20A 4.20A 4.30 -1.30 5.60 176 2575 4.00 4.00 3.80A 3.90 3.80 -1.20 25 5.00 878 2600 ---- ---- 3.50A 3.50A 3.50 -1.10 2 4.60 320 3000 .90 .90 .90 .90 .90 -.40 1 1.30 1269 4000 ---- ---- ---- ---- .20 UNCH .20 444 OG SEP23 Gold Option CALL 1200 ---- ---- 834.10A 834.10A 839.50 -22.40 1 861.90 1225 ---- ---- 809.10A 809.10A 814.50 -22.40 836.90 1250 ---- ---- 784.10A 784.10A 789.50 -22.40 811.90 1 1275 ---- ---- 759.10A 759.10A 764.50 -22.40 786.90 1300 ---- ---- 734.10A 734.10A 739.50 -22.40 761.90 1325 ---- ---- 709.10A 709.10A 714.50 -22.40 736.90 1350 ---- ---- 684.10A 684.10A 689.50 -22.40 711.90 1375 ---- ---- 659.10A 659.10A 664.50 -22.40 686.90 1400 ---- ---- 634.10A 634.10A 639.50 -22.40 661.90 1410 ---- ---- 624.20A 624.20A 629.50 -22.40 651.90 1420 ---- ---- 614.20A 614.20A 619.50 -22.40 641.90 1425 ---- ---- 609.10A 609.10A 614.50 -22.40 636.90 1430 ---- ---- 604.20A 604.20A 609.50 -22.40 631.90 1440 ---- ---- 594.20A 594.20A 599.50 -22.40 621.90 1450 ---- ---- 584.00A 584.00A 589.50 -22.40 611.90 2 1460 ---- ---- 574.20A 574.20A 579.50 -22.40 601.90 1470 ---- ---- 564.20A 564.20A 569.50 -22.40 591.90 1475 ---- ---- 559.20A 559.20A 564.50 -22.40 586.90 1480 ---- ---- 554.20A 554.20A 559.50 -22.40 581.90 1490 ---- ---- 544.30A 544.30A 549.50 -22.40 571.90 1500 ---- ---- 533.70A 533.70A 539.50 -22.40 561.90 38 1505 ---- ---- 529.20A 529.20A 534.50 -22.40 556.90 1510 ---- ---- 524.20A 524.20A 529.50 -22.40 551.90 1515 ---- ---- 519.30A 519.30A 524.50 -22.40 546.90 1520 ---- ---- 514.20A 514.20A 519.50 -22.40 541.90 1525 ---- ---- 509.10A 509.10A 514.50 -22.40 536.90 11 1530 ---- ---- 504.30A 504.30A 509.50 -22.40 531.90 1535 ---- ---- 499.20A 499.20A 504.50 -22.40 526.90 1540 ---- ---- 494.20A 494.20A 499.50 -22.40 521.90 1545 ---- ---- 489.20A 489.20A 494.50 -22.40 516.90 1550 ---- ---- 483.70A 483.70A 489.50 -22.40 511.90 1 1555 ---- ---- 479.30A 479.30A 484.50 -22.40 506.90 1560 ---- ---- 474.20A 474.20A 479.50 -22.40 501.90 1565 ---- ---- 469.20A 469.20A 474.50 -22.40 496.90 1570 ---- ---- 464.20A 464.20A 469.50 -22.40 491.90 1575 ---- ---- 459.20A 459.20A 464.50 -22.40 486.90 1580 ---- ---- 454.30A 454.30A 459.50 -22.40 481.90 1585 ---- ---- 449.30A 449.30A 454.50 -22.40 476.90 1 1590 ---- ---- 444.30A 444.30A 449.50 -22.40 471.90 1595 ---- ---- 439.30A 439.30A 444.50 -22.40 466.90 1600 ---- ---- 432.70A 432.70A 439.50 -22.40 461.90 1 1605 ---- ---- 429.30A 429.30A 434.50 -22.40 456.90 1610 ---- ---- 424.40A 424.40A 429.50 -22.40 451.90 1615 ---- ---- 419.40A 419.40A 424.50 -22.40 446.90 1 1620 ---- ---- 414.40A 414.40A 419.60 -22.30 441.90 1625 ---- ---- 408.00A 408.00A 414.60 -22.30 436.90 2 1630 ---- ---- 404.60A 404.60A 409.60 -22.40 432.00 1635 ---- ---- 399.70A 399.70A 404.70 -22.30 427.00 1640 ---- ---- 394.80A 394.80A 399.70 -22.40 422.10 1645 ---- ---- 389.80A 389.80A 394.80 -22.30 417.10 1650 ---- ---- 383.40A 383.40A 389.80 -22.40 412.20 1655 ---- ---- 380.00A 380.00A 384.90 -22.30 407.20 1660 ---- ---- 375.10A 375.10A 380.00 -22.30 402.30 1665 ---- ---- 370.20A 370.20A 375.10 -22.30 397.40 1670 ---- ---- 365.30A 365.30A 370.20 -22.30 392.50 1675 ---- ---- 359.00A 359.00A 365.30 -22.30 387.60 6 1680 ---- ---- 355.60A 355.60A 360.40 -22.30 382.70 1685 ---- ---- 350.60A 350.60A 355.60 -22.20 377.80 1690 ---- ---- 345.80A 345.80A 350.70 -22.30 373.00 1695 ---- ---- 341.10A 341.10A 345.90 -22.20 368.10 1700 ---- ---- 334.90A 334.90A 341.10 -22.20 363.30 3 1705 ---- ---- 331.50A 331.50A 336.30 -22.10 358.40 1710 ---- ---- 326.60A 326.60A 331.50 -22.10 353.60 1715 ---- ---- 321.80A 321.80A 326.70 -22.10 348.80 1720 ---- ---- 317.10A 317.10A 321.90 -22.10 344.00 1725 ---- ---- 311.10A 311.10A 317.10 -22.10 339.20 1730 ---- ---- 307.60A 307.60A 312.40 -22.10 334.50 1735 ---- ---- 302.90A 302.90A 307.70 -22.00 329.70 1740 ---- ---- 298.00A 298.00A 303.00 -22.00 325.00 1 1745 ---- ---- 293.50A 293.50A 298.30 -21.90 320.20 1750 ---- ---- 287.60A 287.60A 293.60 -21.90 315.50 11 1755 ---- ---- 284.50A 284.50A 288.90 -21.90 310.80 1760 ---- ---- 279.60A 279.60A 284.30 -21.80 306.10 1 1765 ---- ---- 275.00A 275.00A 279.70 -21.80 301.50 1770 ---- ---- 270.70A 270.70A 275.10 -21.70 296.80 1 1775 ---- ---- 264.70A 264.70A 270.50 -21.70 292.20 1 1780 ---- ---- 261.30A 261.30A 265.90 -21.70 287.60 1 1785 ---- ---- 255.60A 255.60A 261.40 -21.60 283.00 16 1790 ---- ---- 251.20A 251.20A 256.90 -21.50 278.40 3 1795 ---- ---- 246.70A 246.70A 252.40 -21.50 273.90 7 1800 ---- ---- 242.20A 242.20A 247.90 -21.50 269.40 3058 1805 ---- ---- 237.90A 237.90A 243.50 -21.40 264.90 1810 ---- ---- 233.50A 233.50A 239.10 -21.30 260.40 4 1815 ---- ---- 229.20A 229.20A 234.70 -21.20 255.90 1820 ---- ---- 224.90A 224.90A 230.40 -21.10 251.50 10 1825 ---- ---- 220.60A 220.60A 226.00 -21.10 247.10 1 1830 ---- ---- 216.40A 216.40A 221.80 -21.00 242.80 1835 ---- ---- 212.20A 212.20A 217.50 -20.90 238.40 1840 ---- ---- 208.00A 208.00A 213.30 -20.80 234.10 1845 ---- ---- 203.90A 203.90A 209.10 -20.70 229.80 1850 ---- ---- 199.80A 199.80A 205.00 -20.60 225.60 5026 1855 ---- ---- 195.70A 195.70A 200.90 -20.50 221.40 1860 ---- ---- 191.70A 191.70A 196.80 -20.40 217.20 1 1865 ---- ---- 187.80A 187.80A 192.80 -20.30 213.10 1870 ---- ---- 183.80A 183.80A 188.80 -20.20 209.00 1 1875 ---- ---- 179.90A 179.90A 184.80 -20.10 204.90 97 1880 ---- ---- 176.10A 176.10A 181.00 -19.90 200.90 252 1885 ---- ---- 172.30A 172.30A 177.10 -19.80 196.90 12 1890 ---- ---- 168.50A 168.50A 173.30 -19.70 193.00 25 1895 ---- ---- 164.80A 164.80A 169.60 -19.50 189.10 68 1900 ---- ---- 161.20A 161.20A 165.90 -19.40 185.30 163 1905 ---- ---- 157.60A 157.60A 162.20 -19.20 181.40 15 1910 ---- ---- 154.10A 154.10A 158.60 -19.10 177.70 25 1915 ---- ---- 150.60A 150.60A 155.10 -18.90 174.00 222 1920 ---- ---- 147.20A 147.20A 151.60 -18.70 170.30 42 1925 ---- ---- 143.80A 143.80A 148.20 -18.50 166.70 6 1930 ---- ---- 140.50A 140.50A 144.80 -18.30 163.10 203 1935 ---- ---- 137.20A 137.20A 141.50 -18.10 159.60 703 1940 ---- ---- 134.00A 134.00A 138.20 -17.90 156.10 2 1945 ---- ---- 130.90A 130.90A 135.00 -17.70 152.70 16 1950 ---- ---- 127.80A 127.80A 131.80 -17.60 149.40 451 1955 ---- ---- 124.80A 124.80A 128.70 -17.40 4 146.10 42 1960 ---- ---- 121.80A 121.80A 125.70 -17.10 142.80 1965 ---- ---- 118.90A 118.90A 122.70 -16.90 139.60 1970 ---- ---- 116.10A 116.10A 119.80 -16.70 136.50 234 1975 ---- ---- 113.30A 113.30A 116.90 -16.50 133.40 752 1980 ---- ---- 110.60A 110.60A 114.10 -16.30 130.40 9 1985 ---- ---- 107.90A 107.90A 111.40 -16.10 127.50 1990 ---- ---- 105.30A 105.30A 108.70 -15.90 124.60 102 1995 ---- ---- 102.80A 102.80A 106.10 -15.60 121.70 59 2000 104.20 104.20 100.30A 105.80B 103.50 -15.40 150 118.90 9028 2005 ---- ---- 97.70A 97.70A 101.00 -15.20 116.20 15 2010 ---- ---- 95.30A 95.30A 98.50 -15.00 113.50 6 2015 ---- ---- 92.90A 92.90A 96.10 -14.80 110.90 181 2020 ---- ---- 90.60A 90.60A 93.80 -14.50 108.30 86 2025 ---- ---- 88.40A 88.40A 91.50 -14.30 105.80 1408 2030 89.30 89.30 86.20A 88.90A 89.20 -14.10 5 103.30 38 2035 ---- ---- 84.10A 84.10A 87.00 -13.90 100.90 16 2040 ---- ---- 82.00A 82.00A 84.90 -13.70 98.60 26 2045 ---- ---- 80.00A 80.00A 82.80 -13.50 96.30 33 2050 ---- ---- 78.10A 78.10A 80.80 -13.20 94.00 1774 2055 ---- ---- 76.20A 76.20A 78.80 -13.00 91.80 19 2060 ---- ---- 74.30A 74.30A 76.90 -12.80 89.70 1392 2065 ---- ---- 72.50A 72.50A 75.00 -12.60 87.60 19 2070 ---- ---- 70.80A 70.80A 73.10 -12.40 85.50 2 2075 ---- ---- 69.00A 69.00A 71.30 -12.20 83.50 377 2080 ---- ---- 67.40A 67.40A 69.60 -11.90 81.50 10 2085 ---- ---- 65.70A 65.70A 67.90 -11.70 79.60 483 2090 ---- ---- 64.10A 64.10A 66.20 -11.50 77.70 4 2095 ---- ---- 62.60A 62.60A 64.60 -11.30 75.90 8 2100 ---- ---- 61.10A 61.10A 63.00 -11.10 1 74.10 2980 2105 ---- ---- 59.60A 59.60A 61.50 -10.90 72.40 4 2110 ---- ---- 58.10A 58.10A 60.00 -10.70 70.70 88 2115 ---- ---- 56.70A 56.70A 58.50 -10.50 69.00 5 2120 ---- ---- 55.40A 55.40A 57.10 -10.30 67.40 8 2125 ---- ---- 54.00A 54.00A 55.70 -10.10 65.80 1544 2130 ---- ---- 52.70A 52.70A 54.40 -9.80 64.20 21 2135 ---- ---- 51.50A 51.50A 53.10 -9.60 62.70 418 2140 ---- ---- 50.20A 50.20A 51.80 -9.40 61.20 11 2145 ---- ---- 49.00A 49.00A 50.50 -9.30 59.80 7 2150 54.40 54.40 47.70A 47.70A 49.30 -9.10 3 58.40 7804 2155 ---- ---- 46.70A 46.70A 48.10 -8.90 57.00 93 2160 ---- ---- 45.60A 45.60A 46.90 -8.80 55.70 12 2165 ---- ---- 44.40A 44.40A 45.80 -8.60 54.40 2170 ---- ---- 43.40A 43.40A 44.70 -8.40 53.10 725 2175 ---- ---- 42.30A 42.30A 43.60 -8.30 51.90 552 2180 ---- ---- 41.30A 41.30A 42.60 -8.00 50.60 8 2185 ---- ---- 40.30A 40.30A 41.60 -7.90 49.50 28 2190 ---- ---- 39.40A 39.40A 40.60 -7.70 48.30 2195 ---- ---- 38.40A 38.40A 39.60 -7.60 47.20 5 2200 ---- ---- 37.50A 37.50A 38.60 -7.50 46.10 2556 2205 ---- ---- 36.60A 36.60A 37.70 -7.30 45.00 2 2210 ---- ---- 35.80A 35.80A 36.80 -7.20 44.00 72 2215 ---- ---- 34.90A 34.90A 35.90 -7.00 42.90 54 2220 ---- ---- 34.10A 34.10A 35.10 -6.80 41.90 5 2225 ---- ---- 33.30A 33.30A 34.30 -6.70 41.00 264 2230 ---- ---- 32.50A 32.50A 33.40 -6.60 40.00 2235 36.20 36.20 31.80A 31.80A 32.60 -6.50 5 39.10 19 2240 ---- ---- 31.10A 31.10A 31.90 -6.30 38.20 8 2245 ---- ---- 30.30A 30.30A 31.10 -6.20 37.30 1 2250 ---- ---- 29.60A 29.60A 30.40 -6.10 500 36.50 3050 2255 ---- ---- 29.00A 29.00A 29.70 -5.90 35.60 2260 ---- ---- 28.30A 28.30A 29.00 -5.80 4 34.80 409 2265 ---- ---- 27.60A 27.60A 28.30 -5.70 34.00 2270 ---- ---- 27.00A 27.00A 27.60 -5.70 33.30 11 2275 ---- ---- 26.40A 26.40A 27.00 -5.50 32.50 267 2280 ---- ---- 25.80A 25.80A 26.40 -5.40 31.80 2290 ---- ---- 24.60A 24.60A 25.20 -5.20 30.40 2300 ---- ---- 23.50A 23.50A 24.00 -5.00 29.00 4819 2310 ---- ---- 22.50A 22.50A 22.90 -4.90 27.80 72 2320 ---- ---- 21.50A 21.50A 21.90 -4.70 26.60 3 2325 ---- ---- 21.00A 21.00A 21.40 -4.60 26.00 28 2330 ---- ---- 20.50A 20.50A 20.90 -4.50 25.40 6 2340 ---- ---- 19.60A 19.60A 20.00 -4.30 24.30 3 2350 ---- ---- 18.70A 18.70A 19.10 -4.20 2 23.30 545 2360 ---- ---- 18.00A 18.00A 18.30 -4.00 22.30 3 2370 ---- ---- 17.20A 17.20A 17.50 -3.90 21.40 2375 ---- ---- 16.80A 16.80A 17.10 -3.80 20.90 614 2380 ---- ---- 16.50A 16.50A 16.70 -3.80 20.50 3 2400 16.70 16.70 15.00A 15.00A 15.30 -3.50 30 18.80 5668 2425 ---- ---- 13.60A 13.60A 13.70 -3.30 17.00 27 2450 ---- ---- 12.20A 12.20A 12.40 -3.00 760 15.40 247 2475 ---- ---- 11.00A 11.00A 11.10 -2.80 13.90 843 2490 ---- ---- 10.50A 10.50A 10.50 -2.60 13.10 28 2500 ---- ---- 10.00A 10.00A 10.10 -2.50 12.60 472 2525 10.20 10.20 9.10A 9.10A 9.10 -2.40 7 11.50 75 2550 8.80 8.80 8.20 8.40B 8.30 -2.20 32 10.50 810 2575 7.90 7.90 7.50A 8.00B 7.50 -2.00 1 9.50 161 2600 7.30 7.30 6.90A 6.90A 6.90 -1.80 1 8.70 292 2750 4.60 4.60 4.10 4.10 4.10 -1.10 15 5.20 55 3000 2.50 2.50 2.20A 2.20A 2.10 -.40 10 2.50 475 OG OCT23 Gold Option CALL 1200 ---- ---- 834.10A 834.10A 839.50 -22.40 861.90 1225 ---- ---- 809.20A 809.20A 814.50 -22.40 836.90 1250 ---- ---- 784.20A 784.20A 789.50 -22.40 811.90 1275 ---- ---- 759.10A 759.10A 764.50 -22.40 786.90 1300 ---- ---- 734.10A 734.10A 739.50 -22.40 761.90 1325 ---- ---- 709.10A 709.10A 714.50 -22.40 736.90 1350 ---- ---- 684.10A 684.10A 689.50 -22.40 711.90 1375 ---- ---- 659.20A 659.20A 664.50 -22.40 686.90 1400 ---- ---- 634.20A 634.20A 639.50 -22.40 661.90 1410 ---- ---- 624.20A 624.20A 629.50 -22.40 651.90 1420 ---- ---- 614.20A 614.20A 619.50 -22.40 641.90 1425 ---- ---- 609.20A 609.20A 614.50 -22.40 636.90 1430 ---- ---- 604.20A 604.20A 609.50 -22.40 631.90 1440 ---- ---- 594.30A 594.30A 599.50 -22.40 621.90 1450 ---- ---- 584.20A 584.20A 589.50 -22.40 611.90 1460 ---- ---- 574.20A 574.20A 579.50 -22.40 601.90 1470 ---- ---- 564.20A 564.20A 569.50 -22.40 591.90 1475 ---- ---- 559.20A 559.20A 564.50 -22.40 586.90 1480 ---- ---- 554.30A 554.30A 559.50 -22.40 581.90 1490 ---- ---- 544.30A 544.30A 549.50 -22.40 571.90 1500 ---- ---- 534.20A 534.20A 539.50 -22.40 561.90 1505 ---- ---- 529.20A 529.20A 534.50 -22.40 556.90 1510 ---- ---- 524.20A 524.20A 529.50 -22.40 551.90 1515 ---- ---- 519.20A 519.20A 524.50 -22.40 546.90 1520 ---- ---- 514.20A 514.20A 519.50 -22.40 541.90 1525 ---- ---- 509.20A 509.20A 514.50 -22.40 536.90 1530 ---- ---- 504.20A 504.20A 509.50 -22.40 531.90 1535 ---- ---- 499.30A 499.30A 504.50 -22.40 526.90 1540 ---- ---- 494.40A 494.40A 499.50 -22.40 521.90 1545 ---- ---- 489.30A 489.30A 494.50 -22.40 516.90 1550 ---- ---- 484.30A 484.30A 489.50 -22.40 511.90 1555 ---- ---- 479.40A 479.40A 484.50 -22.40 506.90 1560 ---- ---- 474.40A 474.40A 479.50 -22.40 501.90 1565 ---- ---- 469.40A 469.40A 474.50 -22.40 496.90 1570 ---- ---- 464.50A 464.50A 469.50 -22.40 491.90 1575 ---- ---- 457.70A 457.70A 464.50 -22.40 486.90 1580 ---- ---- 454.40A 454.40A 459.50 -22.40 481.90 1585 ---- ---- 449.40A 449.40A 454.50 -22.40 476.90 1590 ---- ---- 444.70A 444.70A 449.50 -22.40 471.90 1595 ---- ---- 439.50A 439.50A 444.60 -22.30 466.90 1600 ---- ---- 433.00A 433.00A 439.60 -22.40 462.00 48 1605 ---- ---- 429.70A 429.70A 434.70 -22.30 457.00 1610 ---- ---- 424.90A 424.90A 429.70 -22.30 452.00 1615 ---- ---- 419.90A 419.90A 424.80 -22.30 447.10 1620 ---- ---- 415.00A 415.00A 419.90 -22.30 442.20 1625 ---- ---- 408.50A 408.50A 414.90 -22.30 437.20 1630 ---- ---- 405.20A 405.20A 410.00 -22.30 432.30 1635 ---- ---- 400.30A 400.30A 405.10 -22.30 427.40 1640 ---- ---- 395.40A 395.40A 400.20 -22.30 422.50 1645 ---- ---- 390.60A 390.60A 395.40 -22.20 417.60 1650 ---- ---- 384.20A 384.20A 390.50 -22.20 412.70 1655 ---- ---- 380.90A 380.90A 385.60 -22.20 407.80 1660 ---- ---- 376.00A 376.00A 380.80 -22.20 403.00 1665 ---- ---- 371.20A 371.20A 376.00 -22.10 398.10 1670 ---- ---- 366.40A 366.40A 371.20 -22.10 393.30 1675 ---- ---- 360.20A 360.20A 366.30 -22.10 388.40 1680 ---- ---- 356.80A 356.80A 361.60 -22.00 383.60 1685 ---- ---- 352.10A 352.10A 356.80 -22.00 378.80 1690 ---- ---- 347.20A 347.20A 352.00 -22.00 374.00 1695 ---- ---- 342.90A 342.90A 347.30 -22.00 369.30 1700 ---- ---- 336.50A 336.50A 342.50 -22.00 364.50 14 1705 ---- ---- 333.10A 333.10A 337.80 -21.90 359.70 1710 ---- ---- 328.40A 328.40A 333.10 -21.90 355.00 1715 ---- ---- 323.70A 323.70A 328.40 -21.90 350.30 1720 ---- ---- 319.00A 319.00A 323.70 -21.90 345.60 1 1725 ---- ---- 313.20A 313.20A 319.10 -21.80 340.90 2 1730 ---- ---- 309.80A 309.80A 314.40 -21.80 336.20 5 1735 ---- ---- 305.10A 305.10A 309.80 -21.70 331.50 4 1740 ---- ---- 300.50A 300.50A 305.20 -21.70 326.90 3 1745 ---- ---- 296.60A 296.60A 300.60 -21.70 322.30 2 1750 ---- ---- 290.30A 290.30A 296.10 -21.60 317.70 3 1755 ---- ---- 287.50A 287.50A 291.50 -21.60 313.10 2 1760 ---- ---- 281.30A 281.30A 287.00 -21.50 308.50 1765 ---- ---- 276.80A 276.80A 282.50 -21.50 304.00 1770 ---- ---- 272.40A 272.40A 278.10 -21.30 299.40 1775 ---- ---- 268.00A 268.00A 273.60 -21.30 294.90 1780 ---- ---- 263.60A 263.60A 269.20 -21.30 290.50 2 1785 ---- ---- 259.20A 259.20A 264.80 -21.20 286.00 1790 ---- ---- 254.90A 254.90A 260.40 -21.20 281.60 1795 ---- ---- 250.60A 250.60A 256.10 -21.10 277.20 1800 ---- ---- 246.30A 246.30A 251.80 -21.00 272.80 23 1805 ---- ---- 242.00A 242.00A 247.50 -20.90 268.40 1810 ---- ---- 237.80A 237.80A 243.20 -20.90 264.10 1815 ---- ---- 233.60A 233.60A 239.00 -20.80 259.80 1820 ---- ---- 229.50A 229.50A 234.80 -20.70 255.50 1825 ---- ---- 225.40A 225.40A 230.60 -20.70 251.30 1830 ---- ---- 221.30A 221.30A 226.50 -20.50 247.00 1835 ---- ---- 217.30A 217.30A 222.40 -20.50 242.90 1840 ---- ---- 213.20A 213.20A 218.40 -20.30 238.70 210 1845 ---- ---- 209.30A 209.30A 214.30 -20.30 234.60 1850 ---- ---- 205.30A 205.30A 210.40 -20.10 230.50 13 1855 ---- ---- 201.50A 201.50A 206.40 -20.00 226.40 1860 ---- ---- 197.60A 197.60A 202.50 -19.90 222.40 1865 ---- ---- 193.80A 193.80A 198.60 -19.80 218.40 1 1870 ---- ---- 190.00A 190.00A 194.80 -19.70 214.50 250 1875 ---- ---- 186.30A 186.30A 191.00 -19.60 210.60 30 1880 ---- ---- 182.60A 182.60A 187.30 -19.40 206.70 1885 ---- ---- 179.00A 179.00A 183.60 -19.30 202.90 1890 ---- ---- 175.40A 175.40A 180.00 -19.10 199.10 1895 ---- ---- 171.80A 171.80A 176.40 -18.90 195.30 1900 ---- ---- 168.40A 168.40A 172.90 -18.70 191.60 73 1905 ---- ---- 164.90A 164.90A 169.40 -18.60 188.00 2 1910 ---- ---- 161.60A 161.60A 165.90 -18.50 184.40 1915 ---- ---- 158.20A 158.20A 162.60 -18.20 180.80 1 1920 ---- ---- 154.90A 154.90A 159.20 -18.10 177.30 1925 ---- ---- 151.70A 151.70A 155.90 -18.00 173.90 293 1930 ---- ---- 148.50A 148.50A 152.70 -17.80 170.50 1935 ---- ---- 145.40A 145.40A 149.50 -17.60 167.10 1940 ---- ---- 142.30A 142.30A 146.40 -17.40 163.80 1 1945 ---- ---- 139.30A 139.30A 143.30 -17.20 160.50 2 1950 ---- ---- 136.30A 136.30A 140.20 -17.10 157.30 526 1955 ---- ---- 133.40A 133.40A 137.30 -16.80 154.10 90 1960 ---- ---- 130.50A 130.50A 134.30 -16.70 151.00 40 1965 ---- ---- 127.70A 127.70A 131.40 -16.60 148.00 4 1970 ---- ---- 125.00A 125.00A 128.60 -16.40 145.00 66 1975 ---- ---- 122.30A 122.30A 125.80 -16.20 142.00 483 1980 ---- ---- 119.60A 119.60A 123.10 -16.00 139.10 14 1985 ---- ---- 117.00A 117.00A 120.40 -15.80 136.20 10 1990 119.00 119.00 114.30A 126.30B 117.80 -15.60 10 133.40 13 1995 ---- ---- 111.80A 111.80A 115.20 -15.40 130.60 2 2000 ---- ---- 109.40A 109.40A 112.70 -15.20 127.90 463 2005 ---- ---- 107.00A 107.00A 110.20 -15.00 125.20 6 2010 ---- ---- 104.60A 104.60A 107.80 -14.80 122.60 158 2015 ---- ---- 102.40A 102.40A 105.40 -14.70 120.10 6 2020 ---- ---- 100.10A 100.10A 103.10 -14.40 117.50 33 2025 102.10 102.10 97.90A 102.80B 100.90 -14.20 12 115.10 71 2030 ---- ---- 95.80A 95.80A 98.60 -14.00 112.60 151 2035 ---- ---- 93.70A 93.70A 96.50 -13.80 110.30 6 2040 ---- ---- 91.60A 91.60A 94.30 -13.70 108.00 68 2045 ---- ---- 89.60A 89.60A 92.30 -13.40 105.70 3 2050 ---- ---- 87.70A 87.70A 90.20 -13.20 103.40 611 2055 ---- ---- 85.80A 85.80A 88.30 -13.00 101.30 1 2060 ---- ---- 83.90A 83.90A 86.30 -12.80 99.10 2065 ---- ---- 82.10A 82.10A 84.50 -12.50 97.00 2070 ---- ---- 80.30A 80.30A 82.60 -12.40 95.00 2 2075 ---- ---- 78.60A 78.60A 80.80 -12.20 93.00 325 2080 ---- ---- 76.90A 76.90A 79.10 -11.90 91.00 205 2085 ---- ---- 75.20A 75.20A 77.30 -11.80 89.10 19 2090 ---- ---- 73.60A 73.60A 75.70 -11.50 87.20 89 2095 ---- ---- 72.00A 72.00A 74.00 -11.40 85.40 23 2100 ---- ---- 70.40A 70.40A 72.40 -11.20 83.60 1002 2105 72.00 72.00 68.90A 76.70B 70.90 -10.90 2 81.80 1 2110 ---- ---- 67.40A 67.40A 69.30 -10.80 80.10 12 2115 ---- ---- 66.00A 66.00A 67.80 -10.60 78.40 3 2120 ---- ---- 64.60A 64.60A 66.40 -10.40 76.80 1 2125 ---- ---- 63.20A 63.20A 64.90 -10.20 75.10 500 2130 ---- ---- 61.90A 61.90A 63.50 -10.10 73.60 1 2135 ---- ---- 60.60A 60.60A 62.20 -9.80 72.00 2140 ---- ---- 59.10A 59.10A 60.80 -9.70 70.50 100 2145 ---- ---- 58.00A 58.00A 59.50 -9.60 69.10 2150 63.20 63.20 56.60A 56.60A 58.30 -9.30 5 67.60 648 2155 ---- ---- 55.60A 55.60A 57.00 -9.20 66.20 1 2160 ---- ---- 54.40A 54.40A 55.80 -9.00 64.80 3 2165 ---- ---- 53.30A 53.30A 54.60 -8.90 63.50 2170 ---- ---- 52.20A 52.20A 53.40 -8.80 62.20 11 2175 ---- ---- 51.10A 51.10A 52.30 -8.60 60.90 528 2180 ---- ---- 50.00A 50.00A 51.20 -8.40 59.60 2 2185 ---- ---- 49.00A 49.00A 50.10 -8.30 58.40 26 2190 ---- ---- 47.90A 47.90A 49.00 -8.20 57.20 77 2195 ---- ---- 46.90A 46.90A 48.00 -8.00 56.00 2200 ---- ---- 45.80A 45.80A 47.00 -7.90 54.90 1046 2205 ---- ---- 45.00A 45.00A 46.00 -7.80 53.80 1 2210 ---- ---- 44.10A 44.10A 45.00 -7.70 52.70 2215 ---- ---- 43.10A 43.10A 44.10 -7.50 51.60 3 2220 ---- ---- 42.30A 42.30A 43.20 -7.30 50.50 27 2225 ---- ---- 41.40A 41.40A 42.30 -7.20 49.50 1 2230 ---- ---- 40.50A 40.50A 41.40 -7.10 48.50 2235 ---- ---- 39.60A 39.60A 40.60 -6.90 47.50 2240 ---- ---- 38.80A 38.80A 39.70 -6.90 46.60 2245 ---- ---- 38.10A 38.10A 38.90 -6.70 45.60 2250 ---- ---- 37.20A 37.20A 38.10 -6.60 44.70 701 2255 ---- ---- 36.50A 36.50A 37.40 -6.40 43.80 2260 ---- ---- 35.80A 35.80A 36.60 -6.40 43.00 422 2265 ---- ---- 35.10A 35.10A 35.90 -6.20 42.10 2 2270 ---- ---- 34.40A 34.40A 35.10 -6.20 41.30 8 2275 ---- ---- 33.70A 33.70A 34.40 -6.10 40.50 601 2280 ---- ---- 33.00A 33.00A 33.70 -6.00 39.70 10 2290 ---- ---- 31.70A 31.70A 32.40 -5.70 38.10 2300 ---- ---- 30.40A 30.40A 31.10 -5.50 36.60 1931 2310 ---- ---- 29.30A 29.30A 29.90 -5.30 35.20 49 2320 ---- ---- 28.20A 28.20A 28.80 -5.10 33.90 5 2325 ---- ---- 27.60A 27.60A 28.20 -5.00 33.20 163 2330 28.20 28.20 27.10A 27.10A 27.70 -4.90 1 32.60 11 2340 29.40 30.00B 26.00A 30.00B 26.60 -4.70 5 31.30 24 2350 ---- ---- 25.00A 25.00A 25.60 -4.60 30.20 340 2360 ---- ---- 24.10A 24.10A 24.60 -4.40 29.00 2 2370 ---- ---- 23.20A 23.20A 23.70 -4.20 27.90 2375 ---- ---- 22.80A 22.80A 23.30 -4.10 27.40 251 2380 ---- ---- 22.30A 22.30A 22.80 -4.10 26.90 77 2400 ---- ---- 20.70A 20.70A 21.20 -3.80 25.00 1563 2425 ---- ---- 18.90A 18.90A 19.30 -3.50 22.80 292 2450 ---- ---- 17.20A 17.20A 17.60 -3.20 20.80 110 2475 ---- ---- 15.80A 15.80A 16.10 -2.90 19.00 1 2500 ---- ---- 14.50A 14.50A 14.70 -2.70 17.40 534 2525 ---- ---- 13.40A 13.40A 13.50 -2.50 16.00 27 2550 ---- ---- 12.20A 12.20A 12.40 -2.30 14.70 6 2575 ---- ---- 11.30A 11.30A 11.40 -2.10 13.50 162 2650 ---- ---- 8.90A 8.90A 8.90 -1.70 10.60 121 3000 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 2252 OG NOV23 Gold Option CALL 1225 ---- ---- 826.00A 826.00A 831.80 -21.60 853.40 1250 ---- ---- 801.00A 801.00A 806.80 -21.60 828.40 1275 ---- ---- 775.90A 775.90A 781.80 -21.60 803.40 1300 ---- ---- 750.90A 750.90A 756.80 -21.60 778.40 1325 ---- ---- 726.00A 726.00A 731.80 -21.60 753.40 1350 ---- ---- 701.00A 701.00A 706.80 -21.60 728.40 1375 ---- ---- 676.10A 676.10A 681.80 -21.60 703.40 1400 ---- ---- 651.00A 651.00A 656.80 -21.60 678.40 1420 ---- ---- 631.10A 631.10A 636.80 -21.60 658.40 1425 ---- ---- 626.00A 626.00A 631.80 -21.60 653.40 1430 ---- ---- 621.10A 621.10A 626.80 -21.60 648.40 1440 ---- ---- 611.10A 611.10A 616.80 -21.60 638.40 1450 ---- ---- 601.00A 601.00A 606.80 -21.60 628.40 1460 ---- ---- 591.20A 591.20A 596.80 -21.60 618.40 1470 ---- ---- 581.10A 581.10A 586.80 -21.60 608.40 1475 ---- ---- 576.00A 576.00A 581.80 -21.60 603.40 1480 ---- ---- 571.10A 571.10A 576.80 -21.60 598.40 1490 ---- ---- 561.10A 561.10A 566.80 -21.60 588.40 1500 ---- ---- 551.00A 551.00A 556.80 -21.60 578.40 1510 ---- ---- 541.10A 541.10A 546.80 -21.60 568.40 1515 ---- ---- 536.10A 536.10A 541.80 -21.60 563.40 1520 ---- ---- 531.10A 531.10A 536.80 -21.60 558.40 1525 ---- ---- 526.10A 526.10A 531.80 -21.60 553.40 1530 ---- ---- 521.20A 521.20A 526.80 -21.60 548.40 1535 ---- ---- 516.20A 516.20A 521.80 -21.60 543.40 1540 ---- ---- 511.20A 511.20A 516.80 -21.60 538.40 1545 ---- ---- 506.20A 506.20A 511.80 -21.60 533.40 1550 ---- ---- 499.40A 499.40A 506.80 -21.60 528.40 1555 ---- ---- 496.20A 496.20A 501.80 -21.60 523.40 1560 ---- ---- 491.30A 491.30A 496.80 -21.60 518.40 1565 ---- ---- 486.40A 486.40A 491.80 -21.60 513.40 1570 ---- ---- 481.30A 481.30A 486.80 -21.60 508.40 1575 ---- ---- 474.60A 474.60A 481.80 -21.60 503.40 1580 ---- ---- 471.40A 471.40A 476.80 -21.60 498.40 1585 ---- ---- 467.10A 467.10A 471.90 -21.50 493.40 1590 ---- ---- 461.70A 461.70A 466.90 -21.60 488.50 1595 ---- ---- 456.70A 456.70A 462.00 -21.50 483.50 1600 ---- ---- 450.00A 450.00A 457.00 -21.50 478.50 6 1605 ---- ---- 446.80A 446.80A 452.10 -21.50 473.60 1610 ---- ---- 441.90A 441.90A 447.20 -21.50 468.70 1615 ---- ---- 437.00A 437.00A 442.20 -21.50 463.70 1620 ---- ---- 432.10A 432.10A 437.30 -21.50 458.80 1625 ---- ---- 425.60A 425.60A 432.40 -21.50 453.90 1630 ---- ---- 422.40A 422.40A 427.60 -21.40 449.00 1635 ---- ---- 417.60A 417.60A 422.70 -21.50 444.20 1640 ---- ---- 412.70A 412.70A 417.80 -21.50 439.30 1645 ---- ---- 408.00A 408.00A 413.00 -21.40 434.40 1650 ---- ---- 401.50A 401.50A 408.20 -21.40 429.60 1 1655 ---- ---- 398.30A 398.30A 403.30 -21.40 424.70 1660 ---- ---- 393.50A 393.50A 398.50 -21.40 419.90 1665 ---- ---- 388.70A 388.70A 393.70 -21.40 415.10 1670 ---- ---- 383.90A 383.90A 388.90 -21.40 410.30 1675 ---- ---- 377.60A 377.60A 384.20 -21.30 405.50 1680 ---- ---- 374.40A 374.40A 379.40 -21.30 400.70 1685 ---- ---- 369.70A 369.70A 374.70 -21.20 395.90 1690 ---- ---- 365.00A 365.00A 370.00 -21.20 391.20 1695 ---- ---- 360.30A 360.30A 365.20 -21.20 386.40 1700 ---- ---- 354.10A 354.10A 360.50 -21.20 381.70 1705 ---- ---- 351.00A 351.00A 355.90 -21.10 377.00 1710 ---- ---- 346.30A 346.30A 351.20 -21.10 372.30 2 1715 ---- ---- 341.70A 341.70A 346.60 -21.00 367.60 1720 ---- ---- 337.10A 337.10A 341.90 -21.10 363.00 1725 ---- ---- 331.00A 331.00A 337.30 -21.00 358.30 1730 ---- ---- 327.90A 327.90A 332.70 -21.00 353.70 1735 ---- ---- 323.30A 323.30A 328.20 -20.90 349.10 1740 ---- ---- 318.80A 318.80A 323.60 -20.90 344.50 1745 ---- ---- 314.30A 314.30A 319.10 -20.80 339.90 1750 ---- ---- 308.40A 308.40A 314.50 -20.80 335.30 9 1755 ---- ---- 303.90A 303.90A 310.00 -20.80 330.80 1760 ---- ---- 299.50A 299.50A 305.60 -20.70 326.30 1765 ---- ---- 295.00A 295.00A 301.10 -20.70 321.80 1 1770 ---- ---- 290.60A 290.60A 296.70 -20.60 317.30 1775 ---- ---- 286.30A 286.30A 292.30 -20.60 312.90 1780 ---- ---- 281.90A 281.90A 287.90 -20.50 308.40 1785 ---- ---- 277.60A 277.60A 283.60 -20.40 304.00 1 1790 ---- ---- 273.30A 273.30A 279.20 -20.40 299.60 1 1795 ---- ---- 269.10A 269.10A 274.90 -20.40 295.30 1 1800 ---- ---- 264.80A 264.80A 270.60 -20.30 290.90 1805 ---- ---- 260.60A 260.60A 266.40 -20.20 286.60 1810 ---- ---- 256.40A 256.40A 262.20 -20.10 282.30 1815 ---- ---- 252.30A 252.30A 258.00 -20.10 278.10 1820 ---- ---- 248.20A 248.20A 253.80 -20.10 273.90 1825 ---- ---- 244.10A 244.10A 249.70 -20.00 269.70 1830 ---- ---- 240.10A 240.10A 245.60 -19.90 265.50 1835 ---- ---- 236.10A 236.10A 241.60 -19.70 261.30 1840 ---- ---- 232.10A 232.10A 237.50 -19.70 257.20 1845 ---- ---- 228.10A 228.10A 233.50 -19.60 253.10 1850 ---- ---- 224.20A 224.20A 229.60 -19.50 249.10 1855 ---- ---- 220.40A 220.40A 225.70 -19.40 245.10 1860 ---- ---- 216.50A 216.50A 221.80 -19.30 241.10 1865 ---- ---- 212.80A 212.80A 218.00 -19.10 237.10 1870 ---- ---- 209.00A 209.00A 214.20 -19.00 233.20 1 1875 ---- ---- 205.30A 205.30A 210.40 -18.90 229.30 1 1880 ---- ---- 201.60A 201.60A 206.70 -18.80 225.50 1885 ---- ---- 198.00A 198.00A 203.00 -18.70 221.70 1890 ---- ---- 194.40A 194.40A 199.40 -18.50 217.90 1 1895 ---- ---- 190.90A 190.90A 195.80 -18.40 214.20 1 1900 ---- ---- 187.40A 187.40A 192.30 -18.20 210.50 301 1905 ---- ---- 184.00A 184.00A 188.80 -18.10 206.90 1910 ---- ---- 180.60A 180.60A 185.30 -18.00 203.30 3 1915 ---- ---- 177.20A 177.20A 181.90 -17.90 199.80 1920 ---- ---- 173.90A 173.90A 178.60 -17.70 196.30 1925 ---- ---- 170.60A 170.60A 175.20 -17.60 192.80 1930 ---- ---- 167.40A 167.40A 172.00 -17.40 189.40 1 1935 ---- ---- 164.30A 164.30A 168.80 -17.20 186.00 1940 ---- ---- 161.10A 161.10A 165.60 -17.10 182.70 1945 ---- ---- 158.10A 158.10A 162.50 -16.90 179.40 1950 ---- ---- 155.10A 155.10A 159.40 -16.80 176.20 1955 ---- ---- 152.10A 152.10A 156.40 -16.60 173.00 1960 ---- ---- 149.20A 149.20A 153.40 -16.50 169.90 1965 ---- ---- 146.30A 146.30A 150.40 -16.40 166.80 1970 ---- ---- 143.50A 143.50A 147.50 -16.20 163.70 1975 ---- ---- 140.70A 140.70A 144.70 -16.00 160.70 1980 ---- ---- 138.00A 138.00A 141.90 -15.90 157.80 24 1985 ---- ---- 135.30A 135.30A 139.20 -15.60 154.80 1990 ---- ---- 132.60A 132.60A 136.50 -15.50 152.00 1995 ---- ---- 130.00A 130.00A 133.80 -15.30 149.10 2000 ---- ---- 127.50A 127.50A 131.20 -15.20 146.40 84 2005 ---- ---- 125.00A 125.00A 128.70 -14.90 143.60 2010 ---- ---- 122.50A 122.50A 126.20 -14.70 140.90 195 2015 ---- ---- 120.10A 120.10A 123.70 -14.60 138.30 204 2020 ---- ---- 117.80A 117.80A 121.30 -14.40 135.70 2025 ---- ---- 115.40A 115.40A 118.90 -14.20 133.10 2 2030 ---- ---- 113.20A 113.20A 116.60 -14.00 130.60 2035 ---- ---- 111.00A 111.00A 114.30 -13.80 128.10 43 2040 ---- ---- 108.80A 108.80A 112.10 -13.60 125.70 2045 ---- ---- 106.60A 106.60A 109.90 -13.40 123.30 160 2050 ---- ---- 104.60A 104.60A 107.70 -13.30 121.00 222 2055 ---- ---- 102.50A 102.50A 105.60 -13.10 118.70 2060 ---- ---- 100.50A 100.50A 103.50 -13.00 116.50 1 2065 ---- ---- 98.50A 98.50A 101.50 -12.80 114.30 2070 ---- ---- 96.60A 96.60A 99.50 -12.60 112.10 121 2075 ---- ---- 94.70A 94.70A 97.60 -12.40 110.00 5 2080 ---- ---- 92.90A 92.90A 95.70 -12.20 107.90 2085 ---- ---- 91.10A 91.10A 93.80 -12.10 105.90 24 2090 ---- ---- 89.30A 89.30A 91.90 -12.00 103.90 2095 ---- ---- 87.60A 87.60A 90.20 -11.70 101.90 2100 ---- ---- 85.90A 85.90A 88.40 -11.60 100.00 215 2105 ---- ---- 84.20A 84.20A 86.70 -11.40 98.10 1 2110 ---- ---- 82.60A 82.60A 85.00 -11.30 96.30 2115 ---- ---- 81.00A 81.00A 83.30 -11.20 94.50 2120 ---- ---- 79.50A 79.50A 81.70 -11.00 92.70 1 2125 ---- ---- 78.00A 78.00A 80.10 -10.90 91.00 9 2130 ---- ---- 76.50A 76.50A 78.60 -10.70 89.30 2135 ---- ---- 75.00A 75.00A 77.10 -10.50 87.60 2140 ---- ---- 73.60A 73.60A 75.60 -10.40 86.00 3 2145 ---- ---- 72.20A 72.20A 74.20 -10.20 84.40 2150 76.30 80.00B 70.70A 80.00B 72.70 -10.10 3 82.80 71 2155 ---- ---- 69.50A 69.50A 71.30 -10.00 81.30 3 2160 ---- ---- 68.20A 68.20A 70.00 -9.80 79.80 1 2165 ---- ---- 66.90A 66.90A 68.70 -9.60 78.30 44 2170 ---- ---- 65.60A 65.60A 67.40 -9.40 76.80 1 2175 ---- ---- 64.40A 64.40A 66.10 -9.30 75.40 2 2180 ---- ---- 63.20A 63.20A 64.80 -9.20 74.00 10 2185 ---- ---- 62.00A 62.00A 63.60 -9.10 72.70 3 2190 ---- ---- 60.90A 60.90A 62.40 -8.90 71.30 2 2195 ---- ---- 59.70A 59.70A 61.30 -8.70 70.00 2200 ---- ---- 58.50A 58.50A 60.10 -8.60 68.70 983 2205 ---- ---- 57.50A 57.50A 59.00 -8.50 67.50 1 2210 ---- ---- 56.50A 56.50A 57.90 -8.30 66.20 5 2215 ---- ---- 55.40A 55.40A 56.80 -8.20 65.00 2220 ---- ---- 54.40A 54.40A 55.80 -8.00 63.80 1 2225 ---- ---- 53.40A 53.40A 54.80 -7.90 62.70 18 2230 ---- ---- 52.50A 52.50A 53.70 -7.80 61.50 2235 ---- ---- 51.50A 51.50A 52.80 -7.60 60.40 2240 ---- ---- 50.60A 50.60A 51.80 -7.50 59.30 2245 ---- ---- 49.60A 49.60A 50.90 -7.30 58.20 2250 ---- ---- 48.60A 48.60A 49.90 -7.30 57.20 405 2255 ---- ---- 47.90A 47.90A 49.00 -7.20 56.20 16 2260 ---- ---- 47.00A 47.00A 48.10 -7.10 55.20 2265 ---- ---- 46.20A 46.20A 47.30 -6.90 54.20 2270 ---- ---- 45.40A 45.40A 46.40 -6.80 53.20 2275 ---- ---- 44.60A 44.60A 45.60 -6.70 52.30 7 2280 ---- ---- 43.80A 43.80A 44.80 -6.60 51.40 2285 ---- ---- 43.00A 43.00A 44.00 -6.50 50.50 2290 ---- ---- 42.20A 42.20A 43.20 -6.40 49.60 2300 ---- ---- 40.70A 40.70A 41.70 -6.10 47.80 483 2310 ---- ---- 39.40A 39.40A 40.20 -6.00 46.20 2320 ---- ---- 38.00A 38.00A 38.80 -5.80 44.60 2325 ---- ---- 37.30A 37.30A 38.20 -5.60 43.80 2330 ---- ---- 36.70A 36.70A 37.50 -5.60 43.10 18 2340 ---- ---- 35.50A 35.50A 36.20 -5.40 41.60 2350 ---- ---- 34.10A 34.10A 35.00 -5.20 40.20 6 2360 35.70 35.70 33.10A 36.20B 33.80 -5.10 2 38.90 2370 ---- ---- 32.00A 32.00A 32.60 -5.00 37.60 2375 ---- ---- 31.50A 31.50A 32.10 -4.80 36.90 32 2380 ---- ---- 30.90A 30.90A 31.50 -4.80 36.30 1 2390 ---- ---- 29.90A 29.90A 30.50 -4.60 35.10 2400 ---- ---- 28.80A 28.80A 29.50 -4.50 34.00 93 2425 ---- ---- 26.70A 26.70A 27.10 -4.20 31.30 2450 ---- ---- 24.50A 24.50A 25.00 -3.80 28.80 2 2475 ---- ---- 22.70A 22.70A 23.00 -3.60 26.60 2500 ---- ---- 20.90A 20.90A 21.20 -3.40 24.60 3 2525 ---- ---- 19.40A 19.40A 19.60 -3.20 22.80 2550 ---- ---- 18.00A 18.00A 18.20 -2.90 21.10 2575 ---- ---- 16.80A 16.80A 16.90 -2.70 19.60 11 2800 ---- ---- 9.20A 9.20A 9.10 -1.70 10.80 53 OG DEC23 Gold Option CALL 1000 ---- ---- 1050.60A 1050.60A 1056.80 -21.60 1078.40 1025 ---- ---- 1026.50A 1026.50A 1031.80 -21.60 1053.40 1050 ---- ---- 1000.60A 1000.60A 1006.80 -21.60 1028.40 1075 ---- ---- 976.60A 976.60A 981.80 -21.60 1003.40 1080 ---- ---- 971.70A 971.70A 976.80 -21.60 998.40 1090 ---- ---- 961.60A 961.60A 966.80 -21.60 988.40 1100 ---- ---- 950.60A 950.60A 956.80 -21.60 978.40 1110 ---- ---- 941.70A 941.70A 946.80 -21.60 968.40 1120 ---- ---- 931.70A 931.70A 936.80 -21.60 958.40 1125 ---- ---- 926.00A 926.00A 931.80 -21.60 953.40 1130 ---- ---- 921.60A 921.60A 926.80 -21.60 948.40 1140 ---- ---- 911.60A 911.60A 916.80 -21.60 938.40 1150 ---- ---- 900.60A 900.60A 906.80 -21.60 928.40 1160 ---- ---- 891.70A 891.70A 896.80 -21.60 918.40 1170 ---- ---- 881.70A 881.70A 886.80 -21.60 908.40 1175 ---- ---- 876.60A 876.60A 881.80 -21.60 903.40 1180 ---- ---- 871.60A 871.60A 876.80 -21.60 898.40 1185 ---- ---- 866.60A 866.60A 871.80 -21.60 893.40 1190 ---- ---- 861.60A 861.60A 866.80 -21.60 888.40 1195 ---- ---- 856.60A 856.60A 861.80 -21.60 883.40 1200 ---- ---- 850.80A 850.80A 856.80 -21.60 878.40 1205 ---- ---- 846.70A 846.70A 851.80 -21.60 873.40 1210 ---- ---- 841.60A 841.60A 846.80 -21.60 868.40 1215 ---- ---- 836.70A 836.70A 841.80 -21.60 863.40 1220 ---- ---- 831.10A 831.10A 836.80 -21.60 858.40 1225 ---- ---- 826.50A 826.50A 831.80 -21.60 853.40 1230 ---- ---- 821.10A 821.10A 826.80 -21.60 848.40 1235 ---- ---- 816.60A 816.60A 821.80 -21.60 843.40 1240 ---- ---- 811.60A 811.60A 816.80 -21.60 838.40 1245 ---- ---- 806.70A 806.70A 811.80 -21.60 833.40 1250 ---- ---- 800.70A 800.70A 806.80 -21.60 828.40 1255 ---- ---- 796.70A 796.70A 801.80 -21.60 823.40 1260 ---- ---- 791.70A 791.70A 796.80 -21.60 818.40 1265 ---- ---- 786.70A 786.70A 791.80 -21.60 813.40 1270 ---- ---- 781.60A 781.60A 786.80 -21.60 808.40 1275 ---- ---- 776.60A 776.60A 781.80 -21.60 803.40 1280 ---- ---- 771.70A 771.70A 776.80 -21.60 798.40 1285 ---- ---- 766.70A 766.70A 771.80 -21.60 793.40 1290 ---- ---- 761.80A 761.80A 766.80 -21.60 788.40 1295 ---- ---- 756.70A 756.70A 761.80 -21.60 783.40 1300 ---- ---- 750.70A 750.70A 756.80 -21.60 778.40 1305 ---- ---- 746.80A 746.80A 751.80 -21.60 773.40 1310 ---- ---- 741.70A 741.70A 746.80 -21.60 768.40 1315 ---- ---- 736.70A 736.70A 741.80 -21.60 763.40 1320 ---- ---- 731.70A 731.70A 736.80 -21.60 758.40 1325 ---- ---- 726.60A 726.60A 731.80 -21.60 753.40 1330 ---- ---- 721.70A 721.70A 726.80 -21.60 748.40 1335 ---- ---- 716.70A 716.70A 721.80 -21.60 743.40 1340 ---- ---- 711.70A 711.70A 716.80 -21.60 738.40 1345 ---- ---- 706.10A 706.10A 711.80 -21.60 733.40 1350 ---- ---- 700.70A 700.70A 706.80 -21.60 728.40 1355 ---- ---- 696.70A 696.70A 701.80 -21.60 723.40 1360 ---- ---- 691.70A 691.70A 696.80 -21.60 718.40 1365 ---- ---- 686.70A 686.70A 691.80 -21.60 713.40 1370 ---- ---- 681.70A 681.70A 686.80 -21.60 708.40 1375 ---- ---- 676.60A 676.60A 681.80 -21.60 703.40 1380 ---- ---- 671.70A 671.70A 676.80 -21.60 698.40 1385 ---- ---- 666.80A 666.80A 671.80 -21.60 693.40 1390 ---- ---- 661.80A 661.80A 666.80 -21.60 688.40 1395 ---- ---- 656.70A 656.70A 661.80 -21.60 683.40 1400 ---- ---- 650.80A 650.80A 656.80 -21.60 678.40 1405 ---- ---- 646.70A 646.70A 651.80 -21.60 673.40 1410 ---- ---- 641.80A 641.80A 646.80 -21.60 668.40 1415 ---- ---- 636.70A 636.70A 641.80 -21.60 663.40 1420 ---- ---- 631.70A 631.70A 636.80 -21.60 658.40 1425 ---- ---- 626.70A 626.70A 631.80 -21.60 653.40 1430 ---- ---- 621.70A 621.70A 626.80 -21.60 648.40 1435 ---- ---- 616.70A 616.70A 621.80 -21.60 643.40 1440 ---- ---- 611.70A 611.70A 616.80 -21.60 638.40 1445 ---- ---- 606.70A 606.70A 611.80 -21.60 633.40 1450 ---- ---- 600.70A 600.70A 606.80 -21.60 628.40 1455 ---- ---- 596.70A 596.70A 601.80 -21.60 623.40 1460 ---- ---- 591.70A 591.70A 596.80 -21.60 618.40 1465 ---- ---- 586.70A 586.70A 591.80 -21.60 613.40 1470 ---- ---- 581.80A 581.80A 586.80 -21.60 608.40 1475 ---- ---- 576.60A 576.60A 581.80 -21.60 603.40 1480 ---- ---- 571.80A 571.80A 576.80 -21.60 598.40 1485 ---- ---- 566.80A 566.80A 571.80 -21.60 593.40 1490 ---- ---- 561.80A 561.80A 566.80 -21.60 588.40 1495 ---- ---- 556.80A 556.80A 561.80 -21.60 583.40 1500 ---- ---- 550.80A 550.80A 556.80 -21.60 578.40 1505 ---- ---- 546.80A 546.80A 551.80 -21.60 573.40 1510 ---- ---- 541.80A 541.80A 546.80 -21.60 568.40 1515 ---- ---- 536.80A 536.80A 541.80 -21.60 563.40 1520 ---- ---- 531.80A 531.80A 536.80 -21.60 558.40 1525 ---- ---- 524.40A 524.40A 531.80 -21.60 553.40 1530 ---- ---- 521.90A 521.90A 526.80 -21.60 548.40 1535 ---- ---- 516.90A 516.90A 521.80 -21.60 543.40 1540 ---- ---- 511.90A 511.90A 516.80 -21.60 538.40 1545 ---- ---- 507.10A 507.10A 511.80 -21.60 533.40 1550 ---- ---- 499.60A 499.60A 506.80 -21.60 528.40 1555 ---- ---- 497.10A 497.10A 501.80 -21.60 523.40 1560 ---- ---- 492.10A 492.10A 496.80 -21.60 518.40 1565 ---- ---- 487.20A 487.20A 491.90 -21.50 513.40 1570 ---- ---- 482.30A 482.30A 486.90 -21.60 508.50 1575 ---- ---- 475.00A 475.00A 482.00 -21.50 503.50 1580 ---- ---- 471.90A 471.90A 477.10 -21.50 498.60 1585 ---- ---- 467.60A 467.60A 472.10 -21.50 493.60 1590 ---- ---- 462.70A 462.70A 467.20 -21.50 488.70 1595 ---- ---- 457.80A 457.80A 462.30 -21.50 483.80 1600 ---- ---- 450.60A 450.60A 457.40 -21.50 478.90 103 1605 ---- ---- 448.20A 448.20A 452.60 -21.40 474.00 1610 ---- ---- 443.30A 443.30A 447.70 -21.40 469.10 1615 ---- ---- 438.50A 438.50A 442.80 -21.50 464.30 1620 ---- ---- 433.60A 433.60A 438.00 -21.40 459.40 1625 ---- ---- 426.50A 426.50A 433.20 -21.40 454.60 50 1630 ---- ---- 424.00A 424.00A 428.40 -21.30 449.70 1635 ---- ---- 419.10A 419.10A 423.60 -21.30 444.90 1640 ---- ---- 414.30A 414.30A 418.80 -21.30 440.10 1645 ---- ---- 409.60A 409.60A 414.00 -21.30 435.30 1650 ---- ---- 402.70A 402.70A 409.20 -21.30 430.50 100 1655 ---- ---- 400.10A 400.10A 404.50 -21.20 425.70 1660 ---- ---- 395.40A 395.40A 399.80 -21.20 421.00 1665 ---- ---- 390.80A 390.80A 395.00 -21.20 416.20 1670 ---- ---- 385.60A 385.60A 390.30 -21.20 411.50 1675 ---- ---- 379.30A 379.30A 385.70 -21.10 406.80 1680 ---- ---- 376.80A 376.80A 381.00 -21.10 402.10 1685 ---- ---- 371.60A 371.60A 376.30 -21.10 397.40 1690 ---- ---- 366.90A 366.90A 371.70 -21.00 392.70 1695 ---- ---- 362.80A 362.80A 367.00 -21.10 388.10 1700 ---- ---- 356.20A 356.20A 362.40 -21.00 383.40 267 1705 ---- ---- 353.10A 353.10A 357.80 -21.00 378.80 1710 ---- ---- 348.60A 348.60A 353.30 -20.90 374.20 1715 ---- ---- 344.60A 344.60A 348.70 -20.90 369.60 1720 ---- ---- 339.50A 339.50A 344.20 -20.80 365.00 1725 ---- ---- 333.50A 333.50A 339.70 -20.80 360.50 2 1730 ---- ---- 329.10A 329.10A 335.20 -20.80 356.00 1735 ---- ---- 324.60A 324.60A 330.70 -20.70 351.40 1 1740 ---- ---- 320.20A 320.20A 326.20 -20.80 347.00 1 1745 ---- ---- 315.80A 315.80A 321.80 -20.70 342.50 1750 ---- ---- 311.50A 311.50A 317.40 -20.60 338.00 550 1755 ---- ---- 307.10A 307.10A 313.00 -20.60 333.60 1760 ---- ---- 302.80A 302.80A 308.70 -20.50 329.20 1765 ---- ---- 298.50A 298.50A 304.30 -20.50 324.80 1770 ---- ---- 294.20A 294.20A 300.00 -20.40 320.40 1775 ---- ---- 289.90A 289.90A 295.70 -20.40 316.10 122 1780 ---- ---- 285.70A 285.70A 291.50 -20.30 311.80 1785 ---- ---- 281.50A 281.50A 287.20 -20.30 307.50 1 1790 ---- ---- 277.30A 277.30A 283.00 -20.20 303.20 1795 ---- ---- 273.20A 273.20A 278.80 -20.10 298.90 1800 ---- ---- 269.10A 269.10A 274.70 -20.00 294.70 5742 1805 ---- ---- 265.00A 265.00A 270.60 -19.90 290.50 1810 ---- ---- 261.00A 261.00A 266.50 -19.90 286.40 1815 ---- ---- 257.00A 257.00A 262.40 -19.80 282.20 1820 ---- ---- 253.00A 253.00A 258.40 -19.70 278.10 1825 ---- ---- 249.00A 249.00A 254.40 -19.60 274.00 1830 ---- ---- 245.10A 245.10A 250.50 -19.50 270.00 50 1835 ---- ---- 241.20A 241.20A 246.60 -19.40 266.00 1 1840 ---- ---- 237.40A 237.40A 242.70 -19.30 262.00 1 1845 ---- ---- 233.60A 233.60A 238.80 -19.20 258.00 1850 ---- ---- 229.80A 229.80A 235.00 -19.10 254.10 1654 1855 ---- ---- 226.10A 226.10A 231.20 -19.00 250.20 2 1860 ---- ---- 222.40A 222.40A 227.50 -18.90 246.40 75 1865 ---- ---- 218.70A 218.70A 223.80 -18.70 242.50 1870 ---- ---- 215.10A 215.10A 220.10 -18.70 238.80 100 1875 ---- ---- 211.50A 211.50A 216.50 -18.50 235.00 670 1880 ---- ---- 208.00A 208.00A 212.90 -18.40 231.30 130 1885 ---- ---- 204.50A 204.50A 209.40 -18.20 227.60 1890 ---- ---- 201.00A 201.00A 205.90 -18.10 224.00 1 1895 ---- ---- 197.60A 197.60A 202.40 -18.00 220.40 1900 ---- ---- 194.30A 194.30A 199.00 -17.90 216.90 1612 1905 ---- ---- 190.90A 190.90A 195.60 -17.70 213.30 10 1910 ---- ---- 187.60A 187.60A 192.30 -17.60 209.90 50 1915 ---- ---- 184.40A 184.40A 189.00 -17.40 206.40 1 1920 ---- ---- 181.20A 181.20A 185.70 -17.40 203.10 30 1925 ---- ---- 178.10A 178.10A 182.50 -17.20 199.70 535 1930 ---- ---- 174.90A 174.90A 179.40 -17.00 196.40 1 1935 ---- ---- 171.90A 171.90A 176.30 -16.80 193.10 1 1940 ---- ---- 168.90A 168.90A 173.20 -16.70 189.90 101 1945 ---- ---- 165.90A 165.90A 170.20 -16.50 186.70 286 1950 ---- ---- 163.00A 163.00A 167.20 -16.40 183.60 10092 1955 ---- ---- 160.10A 160.10A 164.30 -16.20 180.50 1960 ---- ---- 157.30A 157.30A 161.40 -16.00 177.40 1 1965 ---- ---- 154.50A 154.50A 158.50 -15.90 174.40 1970 ---- ---- 151.70A 151.70A 155.70 -15.70 171.40 103 1975 ---- ---- 149.00A 149.00A 153.00 -15.50 168.50 131 1980 ---- ---- 146.40A 146.40A 150.30 -15.30 165.60 1 1985 ---- ---- 143.70A 143.70A 147.60 -15.20 162.80 1990 ---- ---- 141.20A 141.20A 145.00 -15.00 160.00 53 1995 ---- ---- 138.70A 138.70A 142.40 -14.80 157.20 1 2000 ---- ---- 136.10A 136.10A 139.80 -14.70 16 154.50 4624 2005 ---- ---- 133.70A 133.70A 137.40 -14.40 151.80 201 2010 ---- ---- 131.30A 131.30A 134.90 -14.30 149.20 2015 ---- ---- 129.00A 129.00A 132.50 -14.10 146.60 32 2020 ---- ---- 126.70A 126.70A 130.10 -14.00 144.10 18 2025 ---- ---- 124.40A 124.40A 127.80 -13.80 141.60 603 2030 ---- ---- 122.20A 122.20A 125.50 -13.70 139.20 500 2035 ---- ---- 119.90A 119.90A 123.30 -13.50 136.80 26 2040 ---- ---- 117.90A 117.90A 121.10 -13.30 134.40 63 2045 ---- ---- 115.80A 115.80A 118.90 -13.20 132.10 4 2050 116.70 118.10 113.70A 118.10 116.80 -13.10 59 129.90 2498 2055 ---- ---- 111.70A 111.70A 114.70 -12.90 127.60 1 2060 ---- ---- 109.70A 109.70A 112.60 -12.90 125.50 240 2065 ---- ---- 107.70A 107.70A 110.60 -12.70 123.30 2070 ---- ---- 105.80A 105.80A 108.70 -12.50 121.20 11 2075 ---- ---- 103.90A 103.90A 106.70 -12.40 35 119.10 348 2080 ---- ---- 102.10A 102.10A 104.80 -12.30 117.10 2085 ---- ---- 100.30A 100.30A 103.00 -12.10 115.10 19 2090 ---- ---- 98.50A 98.50A 101.10 -12.00 113.10 21 2095 ---- ---- 96.80A 96.80A 99.30 -11.90 111.20 24 2100 97.10 98.50 95.00A 97.90A 97.60 -11.70 6 109.30 11313 2105 ---- ---- 93.40A 93.40A 95.90 -11.50 107.40 2110 ---- ---- 91.80A 91.80A 94.20 -11.30 105.50 75 2115 ---- ---- 90.20A 90.20A 92.50 -11.20 103.70 2120 ---- ---- 88.60A 88.60A 90.90 -11.00 101.90 49 2125 ---- ---- 87.00A 87.00A 89.30 -10.90 100.20 76 2130 ---- ---- 85.50A 85.50A 87.70 -10.70 98.40 433 2135 ---- ---- 84.00A 84.00A 86.20 -10.60 96.80 5 2140 ---- ---- 82.60A 82.60A 84.70 -10.40 95.10 2145 ---- ---- 81.20A 81.20A 83.20 -10.30 93.50 3 2150 ---- ---- 79.60A 79.60A 81.80 -10.10 1 91.90 3778 2155 ---- ---- 78.40A 78.40A 80.40 -9.90 90.30 1 2160 ---- ---- 77.10A 77.10A 79.00 -9.80 88.80 3 2165 ---- ---- 75.70A 75.70A 77.60 -9.70 87.30 9 2170 ---- ---- 74.50A 74.50A 76.30 -9.50 85.80 11 2175 ---- ---- 73.20A 73.20A 75.00 -9.40 1 84.40 418 2180 ---- ---- 71.70A 71.70A 73.70 -9.30 83.00 9 2185 ---- ---- 70.50A 70.50A 72.40 -9.20 81.60 19 2190 ---- ---- 69.30A 69.30A 71.20 -9.00 80.20 4 2195 ---- ---- 68.20A 68.20A 70.00 -8.90 78.90 2 2200 ---- ---- 67.00A 67.00A 68.80 -8.80 1 77.60 4385 2205 ---- ---- 65.90A 65.90A 67.60 -8.70 76.30 2210 ---- ---- 64.80A 64.80A 66.50 -8.50 75.00 1 2215 ---- ---- 63.70A 63.70A 65.40 -8.40 73.80 2 2220 ---- ---- 62.90A 62.90A 64.30 -8.30 72.60 1 2225 ---- ---- 61.80A 61.80A 63.20 -8.20 71.40 1222 2230 ---- ---- 60.80A 60.80A 62.20 -8.00 70.20 2 2235 ---- ---- 59.80A 59.80A 61.10 -8.00 69.10 1 2240 ---- ---- 58.80A 58.80A 60.10 -7.90 68.00 1 2245 ---- ---- 57.90A 57.90A 59.10 -7.80 66.90 1 2250 58.00 58.00 56.80A 56.80A 58.20 -7.60 2 65.80 4881 2255 ---- ---- 56.00A 56.00A 57.20 -7.50 64.70 2260 ---- ---- 55.10A 55.10A 56.30 -7.40 63.70 100 2265 ---- ---- 54.20A 54.20A 55.30 -7.40 62.70 5 2270 ---- ---- 53.30A 53.30A 54.40 -7.20 61.60 2275 55.20 59.00 52.50A 57.30B 53.60 -7.10 86 60.70 356 2280 ---- ---- 51.60A 51.60A 52.70 -7.00 59.70 2285 ---- ---- 50.70A 50.70A 51.80 -6.90 58.70 2290 ---- ---- 50.00A 50.00A 51.00 -6.80 57.80 2295 ---- ---- 49.20A 49.20A 50.20 -6.70 56.90 1 2300 51.40 51.40 48.40A 50.10B 49.40 -6.60 52 56.00 4979 2305 ---- ---- 47.60A 47.60A 48.60 -6.50 55.10 2310 ---- ---- 46.90A 46.90A 47.80 -6.40 54.20 2315 ---- ---- 46.10A 46.10A 47.10 -6.30 53.40 2320 ---- ---- 45.40A 45.40A 46.30 -6.30 52.60 2325 ---- ---- 44.70A 44.70A 45.60 -6.10 51.70 1750 2330 ---- ---- 43.90A 43.90A 44.90 -6.00 50.90 1 2335 ---- ---- 43.30A 43.30A 44.20 -5.90 50.10 2340 ---- ---- 42.70A 42.70A 43.50 -5.90 49.40 7 2345 ---- ---- 42.00A 42.00A 42.80 -5.80 48.60 2350 ---- ---- 41.30A 41.30A 42.10 -5.80 47.90 10002 2360 ---- ---- 40.10A 40.10A 40.80 -5.60 46.40 2370 ---- ---- 38.80A 38.80A 39.60 -5.40 45.00 2375 ---- ---- 38.20A 38.20A 39.00 -5.30 44.30 10187 2380 ---- ---- 37.60A 37.60A 38.40 -5.20 43.60 2 2390 ---- ---- 36.60A 36.60A 37.20 -5.10 42.30 2400 36.40 36.40 35.40A 36.30A 36.10 -5.00 2 41.10 2441 2410 ---- ---- 34.40A 34.40A 35.00 -4.90 39.90 1 2420 ---- ---- 33.40A 33.40A 34.00 -4.70 38.70 1 2425 ---- ---- 32.90A 32.90A 33.50 -4.60 38.10 2536 2430 ---- ---- 32.40A 32.40A 33.00 -4.60 37.60 1 2440 ---- ---- 31.50A 31.50A 32.00 -4.50 36.50 16 2450 ---- ---- 30.50A 30.50A 31.10 -4.30 35.40 1044 2475 ---- ---- 28.50A 28.50A 28.90 -4.00 32.90 4 2490 ---- ---- 27.30A 27.30A 27.60 -4.00 31.60 1 2500 29.20 29.60B 26.30 27.30 26.80 -3.90 271 30.70 20697 2525 ---- ---- 24.70A 24.70A 25.00 -3.60 28.60 2 2550 ---- ---- 23.10A 23.10A 23.30 -3.40 26.70 654 2575 ---- ---- 21.60A 21.60A 21.80 -3.20 25.00 16 2600 ---- ---- 20.20A 20.20A 20.30 -3.10 23.40 4857 2625 ---- ---- 19.00A 19.00A 19.00 -2.90 21.90 10 2650 ---- ---- 17.80A 17.80A 17.80 -2.70 20.50 375 2700 17.00 17.40B 15.70A 17.40B 15.70 -2.40 1 18.10 2739 2750 ---- ---- 14.00A 14.00A 13.90 -2.20 16.10 967 2800 ---- ---- 12.50A 12.50A 12.30 -2.00 14.30 714 2900 ---- ---- 10.00A 10.00A 9.80 -1.70 11.50 2 3000 8.30 8.30 7.90 8.10 8.00 -1.40 112 9.40 11372 3200 5.40 5.40 5.40 5.40 5.50 -1.00 1 6.50 2818 4000 1.90 1.90 1.90 1.90 2.00 -.20 8 2.20 57 900 ---- ---- 1150.60A 1150.60A 1156.80 -21.60 1178.40 925 ---- ---- 1126.50A 1126.50A 1131.80 -21.60 1153.40 950 ---- ---- 1100.60A 1100.60A 1106.80 -21.60 1128.40 975 ---- ---- 1076.50A 1076.50A 1081.80 -21.60 1103.40 OG JAN24 Gold Option CALL 1250 ---- ---- 820.20A 820.20A 823.40 -21.30 1 844.70 1275 ---- ---- 798.00A 798.00A 798.40 -21.30 819.70 1300 ---- ---- 772.80A 772.80A 773.40 -21.30 794.70 1325 ---- ---- 745.10A 745.10A 748.40 -21.30 769.70 1350 ---- ---- 722.70A 722.70A 723.40 -21.30 744.70 1375 ---- ---- 697.80A 697.80A 698.40 -21.30 719.70 1400 ---- ---- 672.60A 672.60A 673.40 -21.30 694.70 1425 ---- ---- 647.40A 647.40A 648.40 -21.30 669.70 1430 ---- ---- 642.40A 642.40A 643.40 -21.30 664.70 1440 ---- ---- 632.40A 632.40A 633.40 -21.30 654.70 1450 ---- ---- 622.30A 622.30A 623.40 -21.30 644.70 1460 ---- ---- 612.40A 612.40A 613.40 -21.30 634.70 1470 ---- ---- 602.40A 602.40A 603.40 -21.30 624.70 1475 ---- ---- 595.90A 595.90A 598.40 -21.30 619.70 1480 ---- ---- 592.50A 592.50A 593.40 -21.30 614.70 1490 ---- ---- 582.30A 582.30A 583.40 -21.30 604.70 1500 ---- ---- 570.00A 570.00A 573.40 -21.30 594.70 1510 ---- ---- 560.10A 560.10A 563.40 -21.30 584.70 1520 ---- ---- 552.40A 552.40A 553.40 -21.30 574.70 1525 ---- ---- 541.00A 541.00A 548.40 -21.30 569.70 1530 ---- ---- 541.90A 541.90A 543.40 -21.30 564.70 1535 ---- ---- 537.30A 537.30A 538.40 -21.30 559.70 1540 ---- ---- 532.30A 532.30A 533.40 -21.30 554.70 1545 ---- ---- 527.30A 527.30A 528.40 -21.30 549.70 1550 ---- ---- 516.30A 516.30A 523.40 -21.30 544.70 1 1555 ---- ---- 517.40A 517.40A 518.50 -21.20 539.70 1560 ---- ---- 510.30A 510.30A 513.50 -21.30 534.80 1565 ---- ---- 505.40A 505.40A 508.60 -21.20 529.80 1570 ---- ---- 502.60A 502.60A 503.60 -21.30 524.90 1575 ---- ---- 491.80A 491.80A 498.70 -21.20 519.90 1580 ---- ---- 492.90A 492.90A 493.80 -21.20 515.00 1585 ---- ---- 485.90A 485.90A 488.90 -21.20 510.10 1590 ---- ---- 483.20A 483.20A 484.00 -21.20 505.20 1595 ---- ---- 476.20A 476.20A 479.10 -21.20 500.30 1600 ---- ---- 467.50A 467.50A 474.30 -21.20 495.50 1605 ---- ---- 466.50A 466.50A 469.40 -21.20 490.60 1610 ---- ---- 461.60A 461.60A 464.60 -21.10 485.70 1615 ---- ---- 458.90A 458.90A 459.80 -21.10 480.90 1620 ---- ---- 454.00A 454.00A 455.00 -21.10 476.10 1625 ---- ---- 443.60A 443.60A 450.20 -21.10 471.30 1630 ---- ---- 442.40A 442.40A 445.40 -21.10 466.50 1635 ---- ---- 437.60A 437.60A 440.60 -21.10 461.70 1640 ---- ---- 435.10A 435.10A 435.90 -21.00 456.90 1645 ---- ---- 430.30A 430.30A 431.10 -21.00 452.10 1650 ---- ---- 419.90A 419.90A 426.40 -21.00 447.40 1655 ---- ---- 420.80A 420.80A 421.70 -21.00 442.70 1660 ---- ---- 414.20A 414.20A 417.00 -20.90 437.90 1665 ---- ---- 411.40A 411.40A 412.30 -20.90 433.20 1670 ---- ---- 405.80A 405.80A 407.60 -20.90 428.50 1675 ---- ---- 396.60A 396.60A 402.90 -20.90 423.80 1680 ---- ---- 397.40A 397.40A 398.30 -20.90 419.20 1685 ---- ---- 390.90A 390.90A 393.70 -20.80 414.50 1690 ---- ---- 388.20A 388.20A 389.00 -20.90 409.90 1695 ---- ---- 385.80A 385.80A 384.40 -20.80 405.20 1700 ---- ---- 373.70A 373.70A 379.90 -20.70 400.60 7 1705 ---- ---- 376.10A 376.10A 375.30 -20.70 396.00 1710 ---- ---- 372.10A 372.10A 370.80 -20.70 391.50 1715 ---- ---- 367.10A 367.10A 366.20 -20.70 386.90 1720 ---- ---- 355.70A 355.70A 361.70 -20.70 382.40 1725 ---- ---- 351.20A 351.20A 357.20 -20.60 377.80 1730 ---- ---- 346.80A 346.80A 352.80 -20.50 373.30 1735 ---- ---- 342.40A 342.40A 348.30 -20.50 368.80 1740 ---- ---- 338.00A 338.00A 343.90 -20.50 364.40 1745 ---- ---- 333.60A 333.60A 339.50 -20.40 359.90 1750 ---- ---- 329.30A 329.30A 335.10 -20.40 355.50 4 1755 ---- ---- 325.00A 325.00A 330.70 -20.40 351.10 1760 ---- ---- 320.70A 320.70A 326.40 -20.30 346.70 1765 ---- ---- 316.40A 316.40A 322.10 -20.20 342.30 1770 ---- ---- 312.10A 312.10A 317.80 -20.20 338.00 1775 ---- ---- 307.90A 307.90A 313.60 -20.10 333.70 1780 ---- ---- 303.70A 303.70A 309.30 -20.10 329.40 1785 ---- ---- 299.50A 299.50A 305.10 -20.00 325.10 1790 ---- ---- 295.40A 295.40A 300.90 -20.00 320.90 1 1795 ---- ---- 291.30A 291.30A 296.80 -19.90 316.70 1800 ---- ---- 287.20A 287.20A 292.70 -19.80 312.50 18 1805 ---- ---- 283.10A 283.10A 288.60 -19.70 308.30 1810 ---- ---- 279.10A 279.10A 284.50 -19.70 304.20 1815 ---- ---- 275.10A 275.10A 280.50 -19.60 300.10 1820 ---- ---- 271.10A 271.10A 276.50 -19.50 296.00 1825 ---- ---- 267.20A 267.20A 272.50 -19.40 291.90 1830 ---- ---- 263.30A 263.30A 268.50 -19.40 287.90 1835 ---- ---- 259.50A 259.50A 264.60 -19.30 283.90 1840 ---- ---- 255.60A 255.60A 260.80 -19.10 279.90 1845 ---- ---- 251.80A 251.80A 256.90 -19.10 276.00 1850 ---- ---- 248.10A 248.10A 253.10 -19.00 272.10 2 1855 ---- ---- 244.30A 244.30A 249.30 -18.90 268.20 1860 ---- ---- 240.60A 240.60A 245.60 -18.80 264.40 1865 ---- ---- 237.00A 237.00A 241.90 -18.70 260.60 1870 ---- ---- 233.40A 233.40A 238.20 -18.60 256.80 1875 ---- ---- 229.80A 229.80A 234.60 -18.50 253.10 1 1880 ---- ---- 226.20A 226.20A 231.00 -18.40 249.40 1885 ---- ---- 222.70A 222.70A 227.40 -18.30 245.70 1890 ---- ---- 219.20A 219.20A 223.90 -18.20 242.10 1895 ---- ---- 215.80A 215.80A 220.40 -18.10 238.50 1900 ---- ---- 212.40A 212.40A 216.90 -18.00 234.90 8 1905 ---- ---- 209.10A 209.10A 213.50 -17.90 231.40 1910 ---- ---- 205.80A 205.80A 210.20 -17.70 227.90 1915 ---- ---- 202.50A 202.50A 206.80 -17.60 224.40 1920 ---- ---- 199.30A 199.30A 203.60 -17.40 221.00 1925 ---- ---- 196.10A 196.10A 200.30 -17.40 217.70 1930 ---- ---- 192.90A 192.90A 197.10 -17.20 214.30 1935 ---- ---- 189.80A 189.80A 194.00 -17.00 211.00 1940 ---- ---- 186.80A 186.80A 190.80 -17.00 207.80 1945 ---- ---- 183.80A 183.80A 187.80 -16.80 204.60 1950 ---- ---- 180.80A 180.80A 184.70 -16.70 201.40 139 1955 ---- ---- 177.80A 177.80A 181.80 -16.50 198.30 1960 ---- ---- 175.00A 175.00A 178.80 -16.40 195.20 1965 ---- ---- 172.10A 172.10A 175.90 -16.30 192.20 1970 ---- ---- 169.30A 169.30A 173.10 -16.10 189.20 1975 ---- ---- 166.50A 166.50A 170.30 -15.90 186.20 1980 ---- ---- 163.80A 163.80A 167.50 -15.80 183.30 3 1985 ---- ---- 161.10A 161.10A 164.80 -15.60 180.40 3 1990 ---- ---- 158.50A 158.50A 162.10 -15.50 177.60 1995 ---- ---- 155.90A 155.90A 159.40 -15.40 174.80 2000 ---- ---- 153.30A 153.30A 156.80 -15.20 172.00 235 2005 ---- ---- 150.80A 150.80A 154.30 -15.00 169.30 2010 ---- ---- 148.30A 148.30A 151.80 -14.80 166.60 2015 ---- ---- 145.90A 145.90A 149.30 -14.70 164.00 2020 ---- ---- 143.50A 143.50A 146.90 -14.50 161.40 3 2025 ---- ---- 141.10A 141.10A 144.50 -14.30 158.80 2030 ---- ---- 138.80A 138.80A 142.10 -14.20 156.30 2035 ---- ---- 136.50A 136.50A 139.80 -14.00 153.80 1 2040 ---- ---- 134.30A 134.30A 137.50 -13.80 151.30 1 2045 ---- ---- 132.10A 132.10A 135.30 -13.60 148.90 2050 ---- ---- 129.90A 129.90A 133.10 -13.50 146.60 5664 2055 ---- ---- 127.80A 127.80A 130.90 -13.30 144.20 79 2060 ---- ---- 125.70A 125.70A 128.80 -13.20 142.00 2065 ---- ---- 123.60A 123.60A 126.70 -13.00 139.70 2070 ---- ---- 121.60A 121.60A 124.60 -12.90 137.50 2075 ---- ---- 119.60A 119.60A 122.60 -12.70 135.30 2080 ---- ---- 117.70A 117.70A 120.60 -12.50 133.10 2085 ---- ---- 115.70A 115.70A 118.60 -12.40 131.00 2090 ---- ---- 113.80A 113.80A 116.70 -12.20 128.90 2095 ---- ---- 112.00A 112.00A 114.80 -12.10 126.90 2100 112.60 112.60 109.90A 114.20B 112.90 -12.00 172 124.90 3719 2105 ---- ---- 108.40A 108.40A 111.10 -11.80 122.90 2110 ---- ---- 106.60A 106.60A 109.30 -11.70 121.00 1 2115 ---- ---- 104.90A 104.90A 107.50 -11.50 119.00 2120 ---- ---- 102.90A 102.90A 105.80 -11.40 117.20 810 2125 ---- ---- 101.50A 101.50A 104.00 -11.30 115.30 2130 ---- ---- 99.90A 99.90A 102.40 -11.10 113.50 10 2135 ---- ---- 98.30A 98.30A 100.70 -11.00 111.70 2140 ---- ---- 96.70A 96.70A 99.10 -10.80 109.90 2145 ---- ---- 95.20A 95.20A 97.50 -10.70 108.20 2150 ---- ---- 93.70A 93.70A 95.90 -10.60 106.50 440 2155 ---- ---- 92.20A 92.20A 94.40 -10.40 104.80 2160 ---- ---- 90.70A 90.70A 92.80 -10.40 103.20 2165 ---- ---- 89.30A 89.30A 91.30 -10.30 101.60 2170 ---- ---- 87.90A 87.90A 89.90 -10.10 100.00 2175 ---- ---- 86.50A 86.50A 88.50 -9.90 98.40 1 2180 ---- ---- 85.10A 85.10A 87.00 -9.90 96.90 2 2185 ---- ---- 83.80A 83.80A 85.70 -9.70 95.40 2190 ---- ---- 82.50A 82.50A 84.30 -9.60 93.90 1 2195 ---- ---- 81.20A 81.20A 83.00 -9.50 92.50 2200 ---- ---- 79.90A 79.90A 81.70 -9.30 1 91.00 259 2205 ---- ---- 78.70A 78.70A 80.40 -9.20 89.60 2210 ---- ---- 77.40A 77.40A 79.10 -9.10 88.20 1 2215 ---- ---- 76.20A 76.20A 77.90 -9.00 86.90 2220 ---- ---- 75.10A 75.10A 76.70 -8.90 85.60 2225 ---- ---- 73.90A 73.90A 75.50 -8.80 84.30 2230 ---- ---- 72.80A 72.80A 74.30 -8.70 83.00 2235 ---- ---- 71.70A 71.70A 73.20 -8.50 81.70 2240 ---- ---- 70.60A 70.60A 72.00 -8.50 80.50 2245 ---- ---- 69.50A 69.50A 70.90 -8.30 79.20 2250 ---- ---- 68.40A 68.40A 69.90 -8.10 78.00 1 2255 ---- ---- 67.40A 67.40A 68.80 -8.10 76.90 2260 ---- ---- 66.40A 66.40A 67.70 -8.00 75.70 2265 ---- ---- 65.40A 65.40A 66.70 -7.90 74.60 2270 ---- ---- 64.40A 64.40A 65.70 -7.70 73.40 2275 ---- ---- 63.40A 63.40A 64.70 -7.60 72.30 2280 ---- ---- 62.50A 62.50A 63.70 -7.60 71.30 2285 ---- ---- 61.50A 61.50A 62.80 -7.40 70.20 2290 ---- ---- 60.60A 60.60A 61.80 -7.30 69.10 1 2295 ---- ---- 59.70A 59.70A 60.90 -7.20 68.10 2300 ---- ---- 58.80A 58.80A 60.00 -7.10 67.10 253 2305 ---- ---- 58.00A 58.00A 59.10 -7.00 66.10 2310 ---- ---- 57.10A 57.10A 58.20 -6.90 65.10 2320 ---- ---- 55.50A 55.50A 56.50 -6.70 63.20 2325 ---- ---- 54.60A 54.60A 55.70 -6.60 62.30 2330 ---- ---- 53.80A 53.80A 54.80 -6.60 61.40 2340 ---- ---- 52.30A 52.30A 53.20 -6.40 59.60 2350 ---- ---- 50.80A 50.80A 51.70 -6.20 57.90 251 2360 ---- ---- 49.40A 49.40A 50.20 -6.00 56.20 1 2370 ---- ---- 48.00A 48.00A 48.80 -5.80 54.60 2375 ---- ---- 47.30A 47.30A 48.10 -5.80 53.90 1 2380 ---- ---- 46.60A 46.60A 47.40 -5.70 53.10 2390 ---- ---- 45.30A 45.30A 46.00 -5.60 51.60 2400 ---- ---- 44.00A 44.00A 44.70 -5.50 50.20 736 2410 ---- ---- 42.80A 42.80A 43.50 -5.30 48.80 2425 ---- ---- 41.10A 41.10A 41.70 -5.10 46.80 25 2450 ---- ---- 38.30A 38.30A 38.90 -4.70 43.60 310 2475 ---- ---- 35.80A 35.80A 36.30 -4.50 40.80 2500 ---- ---- 33.50A 33.50A 33.90 -4.20 1 38.10 266 2525 31.90 31.90 31.40A 31.40A 31.70 -4.00 25 35.70 111 2550 ---- ---- 29.50A 29.50A 29.70 -3.80 33.50 2575 ---- ---- 27.60A 27.60A 27.80 -3.60 31.40 2600 ---- ---- 26.00A 26.00A 26.10 -3.40 29.50 222 2700 ---- ---- 20.50A 20.50A 20.50 -2.80 23.30 175 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 823.40 -21.30 844.70 1275 ---- ---- ---- ---- 798.40 -21.30 819.70 1300 ---- ---- ---- ---- 773.40 -21.30 794.70 1325 ---- ---- ---- ---- 748.40 -21.30 769.70 1350 ---- ---- ---- ---- 723.40 -21.30 744.70 1375 ---- ---- ---- ---- 698.40 -21.30 719.70 1400 ---- ---- ---- ---- 673.40 -21.30 694.70 1425 ---- ---- ---- ---- 648.40 -21.30 669.70 1430 ---- ---- ---- ---- 643.40 -21.30 664.70 1440 ---- ---- ---- ---- 633.40 -21.30 654.70 1450 ---- ---- ---- ---- 623.40 -21.30 644.70 1460 ---- ---- ---- ---- 613.40 -21.30 634.70 1470 ---- ---- ---- ---- 603.40 -21.30 624.70 1475 ---- ---- ---- ---- 598.40 -21.30 619.70 1480 ---- ---- ---- ---- 593.40 -21.30 614.70 1490 ---- ---- ---- ---- 583.40 -21.30 604.70 1500 ---- ---- 566.00A 566.00A 573.40 -21.30 594.70 1510 ---- ---- ---- ---- 563.40 -21.30 584.70 1520 ---- ---- ---- ---- 553.40 -21.30 574.70 1525 ---- ---- 541.20A 541.20A 548.40 -21.30 569.70 1530 ---- ---- ---- ---- 543.40 -21.30 564.70 1535 ---- ---- ---- ---- 538.50 -21.20 559.70 1540 ---- ---- ---- ---- 533.50 -21.30 554.80 1545 ---- ---- ---- ---- 528.60 -21.20 549.80 1550 ---- ---- 516.70A 516.70A 523.60 -21.30 544.90 1555 ---- ---- ---- ---- 518.70 -21.20 539.90 1560 ---- ---- ---- ---- 513.80 -21.20 535.00 1565 ---- ---- ---- ---- 508.90 -21.20 530.10 1570 ---- ---- ---- ---- 504.00 -21.20 525.20 1575 ---- ---- 492.40A 492.40A 499.10 -21.20 520.30 1580 ---- ---- ---- ---- 494.20 -21.20 515.40 1585 ---- ---- ---- ---- 489.40 -21.10 510.50 1590 ---- ---- ---- ---- 484.60 -21.10 505.70 1595 ---- ---- ---- ---- 479.70 -21.10 500.80 1600 ---- ---- 468.40A 468.40A 474.90 -21.10 496.00 1605 ---- ---- ---- ---- 470.10 -21.10 491.20 1610 ---- ---- ---- ---- 465.30 -21.10 486.40 1615 ---- ---- ---- ---- 460.60 -21.00 481.60 1620 ---- ---- ---- ---- 455.80 -21.00 476.80 1625 ---- ---- 444.80A 444.80A 451.10 -21.00 472.10 1630 ---- ---- ---- ---- 446.30 -21.00 467.30 1635 ---- ---- ---- ---- 441.60 -21.00 462.60 1640 ---- ---- ---- ---- 436.90 -21.00 457.90 1645 ---- ---- ---- ---- 432.20 -20.90 453.10 1650 ---- ---- 421.40A 421.40A 427.60 -20.90 448.50 1655 ---- ---- ---- ---- 422.90 -20.90 443.80 1660 ---- ---- ---- ---- 418.30 -20.80 439.10 1665 ---- ---- ---- ---- 413.70 -20.80 434.50 1670 ---- ---- ---- ---- 409.10 -20.70 429.80 1675 ---- ---- 398.40A 398.40A 404.50 -20.70 425.20 1680 ---- ---- ---- ---- 399.90 -20.70 420.60 1685 ---- ---- ---- ---- 395.30 -20.70 416.00 1690 ---- ---- ---- ---- 390.80 -20.60 411.40 1695 ---- ---- ---- ---- 386.30 -20.60 406.90 1700 ---- ---- 375.90A 375.90A 381.80 -20.50 402.30 1705 ---- ---- 371.40A 371.40A 377.30 -20.50 397.80 1710 ---- ---- 367.00A 367.00A 372.80 -20.50 393.30 1 1715 ---- ---- 362.60A 362.60A 368.40 -20.40 388.80 1720 ---- ---- 358.20A 358.20A 364.00 -20.30 384.30 1725 ---- ---- 353.80A 353.80A 359.60 -20.30 379.90 1730 ---- ---- 349.50A 349.50A 355.20 -20.30 375.50 1735 ---- ---- 345.10A 345.10A 350.80 -20.30 371.10 1740 ---- ---- 340.80A 340.80A 346.50 -20.20 366.70 1745 ---- ---- 336.50A 336.50A 342.20 -20.10 362.30 1750 ---- ---- 332.30A 332.30A 337.90 -20.10 358.00 1755 ---- ---- 328.10A 328.10A 333.60 -20.10 353.70 1760 ---- ---- 323.80A 323.80A 329.40 -20.00 349.40 1765 ---- ---- 319.70A 319.70A 325.20 -19.90 345.10 1770 ---- ---- 315.50A 315.50A 321.00 -19.80 340.80 1775 ---- ---- 311.40A 311.40A 316.80 -19.80 336.60 1780 ---- ---- 307.30A 307.30A 312.70 -19.70 332.40 1785 ---- ---- 303.20A 303.20A 308.50 -19.70 328.20 1790 ---- ---- 299.20A 299.20A 304.50 -19.60 324.10 1795 ---- ---- 295.10A 295.10A 300.40 -19.60 320.00 1800 ---- ---- 291.20A 291.20A 296.40 -19.50 315.90 1 1805 ---- ---- 287.20A 287.20A 292.40 -19.40 311.80 1810 ---- ---- 283.30A 283.30A 288.40 -19.40 307.80 1815 ---- ---- 279.40A 279.40A 284.50 -19.30 303.80 1820 ---- ---- 275.50A 275.50A 280.60 -19.20 299.80 1825 ---- ---- 271.70A 271.70A 276.70 -19.10 295.80 1 1830 ---- ---- 267.90A 267.90A 272.80 -19.10 291.90 1835 ---- ---- 264.10A 264.10A 269.00 -19.00 288.00 1840 ---- ---- 260.40A 260.40A 265.20 -19.00 284.20 1845 ---- ---- 256.70A 256.70A 261.50 -18.80 280.30 1850 ---- ---- 253.00A 253.00A 257.80 -18.70 276.50 12 1855 ---- ---- 249.40A 249.40A 254.10 -18.60 272.70 1860 ---- ---- 245.80A 245.80A 250.50 -18.50 269.00 1865 ---- ---- 242.20A 242.20A 246.90 -18.40 265.30 1870 ---- ---- 238.70A 238.70A 243.30 -18.30 261.60 1875 ---- ---- 235.20A 235.20A 239.70 -18.20 257.90 1880 ---- ---- 231.70A 231.70A 236.20 -18.10 254.30 1885 ---- ---- 228.30A 228.30A 232.80 -17.90 250.70 1890 ---- ---- 224.90A 224.90A 229.40 -17.80 247.20 1895 ---- ---- 221.60A 221.60A 226.00 -17.60 243.60 1900 ---- ---- 218.30A 218.30A 222.60 -17.60 240.20 2 1905 ---- ---- 215.00A 215.00A 219.30 -17.40 236.70 6 1910 ---- ---- 211.80A 211.80A 216.00 -17.30 233.30 1915 ---- ---- 208.60A 208.60A 212.80 -17.20 230.00 1920 ---- ---- 205.40A 205.40A 209.60 -17.00 226.60 1925 ---- ---- 202.30A 202.30A 206.40 -16.90 223.30 500 1930 ---- ---- 199.20A 199.20A 203.30 -16.80 220.10 1935 ---- ---- 196.20A 196.20A 200.20 -16.70 216.90 1940 ---- ---- 193.20A 193.20A 197.20 -16.50 213.70 10 1945 ---- ---- 190.30A 190.30A 194.20 -16.40 210.60 1950 ---- ---- 187.40A 187.40A 191.20 -16.30 207.50 1955 ---- ---- 184.50A 184.50A 188.30 -16.10 204.40 12 1960 ---- ---- 181.60A 181.60A 185.40 -16.00 201.40 1965 ---- ---- 178.80A 178.80A 182.50 -16.00 198.50 1970 ---- ---- 176.10A 176.10A 179.70 -15.80 195.50 1975 ---- ---- 173.40A 173.40A 177.00 -15.60 192.60 1980 ---- ---- 170.70A 170.70A 174.20 -15.60 189.80 1985 ---- ---- 168.10A 168.10A 171.60 -15.30 186.90 24 1990 ---- ---- 165.50A 165.50A 168.90 -15.20 184.10 1995 ---- ---- 162.90A 162.90A 166.30 -15.10 181.40 2000 ---- ---- 160.40A 160.40A 163.70 -15.00 178.70 451 2005 ---- ---- 157.90A 157.90A 161.20 -14.80 176.00 2010 ---- ---- 155.40A 155.40A 158.70 -14.70 173.40 2015 ---- ---- 153.00A 153.00A 156.20 -14.60 170.80 2020 ---- ---- 150.70A 150.70A 153.80 -14.40 168.20 137 2025 ---- ---- 148.30A 148.30A 151.40 -14.30 165.70 2030 ---- ---- 146.00A 146.00A 149.10 -14.10 163.20 2035 ---- ---- 143.80A 143.80A 146.80 -14.00 160.80 2040 ---- ---- 141.60A 141.60A 144.50 -13.80 158.30 2045 ---- ---- 139.40A 139.40A 142.30 -13.70 156.00 2050 ---- ---- 137.20A 137.20A 140.10 -13.50 153.60 456 2055 ---- ---- 135.10A 135.10A 137.90 -13.40 151.30 107 2060 ---- ---- 133.00A 133.00A 135.80 -13.20 1 149.00 11 2065 ---- ---- 131.00A 131.00A 133.70 -13.10 146.80 17 2070 ---- ---- 128.90A 128.90A 131.70 -12.90 144.60 1 2075 ---- ---- 127.00A 127.00A 129.70 -12.70 142.40 7 2080 ---- ---- 125.00A 125.00A 127.70 -12.60 140.30 2085 ---- ---- 123.10A 123.10A 125.70 -12.50 138.20 2090 ---- ---- 121.20A 121.20A 123.80 -12.30 136.10 2095 ---- ---- 119.30A 119.30A 121.90 -12.20 134.10 2100 ---- ---- 117.50A 117.50A 120.00 -12.00 50 132.00 609 2105 ---- ---- 115.70A 115.70A 118.20 -11.90 130.10 2110 ---- ---- 114.00A 114.00A 116.40 -11.70 128.10 2115 ---- ---- 112.20A 112.20A 114.70 -11.50 126.20 2120 ---- ---- 110.50A 110.50A 112.90 -11.40 124.30 300 2125 116.50 119.30B 108.80A 119.30B 111.20 -11.30 30 122.50 84 2130 ---- ---- 107.20A 107.20A 109.60 -11.00 120.60 2135 ---- ---- 105.60A 105.60A 107.90 -10.90 118.80 2140 ---- ---- 104.00A 104.00A 106.30 -10.80 117.10 2145 ---- ---- 102.40A 102.40A 104.70 -10.60 115.30 2150 ---- ---- 100.90A 100.90A 103.10 -10.50 113.60 255 2155 ---- ---- 99.40A 99.40A 101.60 -10.30 111.90 2160 ---- ---- 97.90A 97.90A 100.00 -10.30 110.30 1 2165 ---- ---- 96.50A 96.50A 98.50 -10.20 108.70 2170 ---- ---- 95.00A 95.00A 97.10 -10.00 107.10 2175 ---- ---- 93.60A 93.60A 95.60 -9.90 105.50 2180 ---- ---- 92.20A 92.20A 94.20 -9.70 103.90 2185 ---- ---- 90.90A 90.90A 92.80 -9.60 102.40 2190 ---- ---- 89.50A 89.50A 91.40 -9.50 100.90 2195 ---- ---- 88.20A 88.20A 90.10 -9.40 99.50 2200 ---- ---- 86.90A 86.90A 88.70 -9.30 98.00 344 2205 ---- ---- 85.70A 85.70A 87.40 -9.20 96.60 2210 ---- ---- 84.40A 84.40A 86.10 -9.10 95.20 2215 ---- ---- 83.20A 83.20A 84.80 -9.00 93.80 2220 ---- ---- 82.00A 82.00A 83.60 -8.90 92.50 2225 ---- ---- 80.80A 80.80A 82.40 -8.80 91.20 2230 ---- ---- 79.70A 79.70A 81.20 -8.60 89.80 2235 ---- ---- 78.50A 78.50A 80.00 -8.60 88.60 2240 ---- ---- 77.40A 77.40A 78.80 -8.50 87.30 2245 ---- ---- 76.30A 76.30A 77.70 -8.40 86.10 2250 ---- ---- 75.20A 75.20A 76.60 -8.20 84.80 167 2255 ---- ---- 74.20A 74.20A 75.40 -8.20 83.60 2260 ---- ---- 73.10A 73.10A 74.40 -8.00 82.40 2265 ---- ---- 72.00A 72.00A 73.30 -8.00 81.30 2270 ---- ---- 71.00A 71.00A 72.30 -7.80 80.10 2275 ---- ---- 70.00A 70.00A 71.20 -7.80 79.00 2280 ---- ---- 69.10A 69.10A 70.20 -7.70 77.90 2285 ---- ---- 68.10A 68.10A 69.20 -7.60 76.80 2290 ---- ---- 67.20A 67.20A 68.30 -7.40 75.70 2295 ---- ---- 66.20A 66.20A 67.30 -7.40 74.70 2300 ---- ---- 65.30A 65.30A 66.40 -7.30 73.70 1225 2305 ---- ---- 64.40A 64.40A 65.40 -7.20 72.60 2310 ---- ---- 63.50A 63.50A 64.50 -7.10 71.60 2320 ---- ---- 61.80A 61.80A 62.80 -6.90 69.70 2325 ---- ---- 61.00A 61.00A 61.90 -6.80 68.70 535 2330 ---- ---- 60.10A 60.10A 61.10 -6.70 67.80 2340 ---- ---- 58.50A 58.50A 59.40 -6.50 65.90 2350 ---- ---- 57.00A 57.00A 57.80 -6.40 64.20 576 2360 ---- ---- 55.50A 55.50A 56.30 -6.20 62.50 2370 ---- ---- 54.00A 54.00A 54.70 -6.10 60.80 2375 ---- ---- 53.30A 53.30A 54.00 -6.00 60.00 89 2380 ---- ---- 52.60A 52.60A 53.30 -5.90 59.20 2390 ---- ---- 51.20A 51.20A 51.90 -5.70 57.60 2400 ---- ---- 49.90A 49.90A 50.50 -5.60 56.10 274 2410 ---- ---- 48.60A 48.60A 49.20 -5.40 54.60 2425 ---- ---- 46.80A 46.80A 47.30 -5.20 52.50 8 2450 ---- ---- 43.90A 43.90A 44.30 -4.90 49.20 2 2475 ---- ---- 41.20A 41.20A 41.60 -4.60 46.20 2500 ---- ---- 38.70A 38.70A 39.00 -4.40 43.40 292 2525 ---- ---- 36.50A 36.50A 36.70 -4.10 40.80 3 2550 ---- ---- 34.40A 34.40A 34.50 -3.90 38.40 2575 ---- ---- 32.40A 32.40A 32.50 -3.70 36.20 2600 ---- ---- 30.60A 30.60A 30.60 -3.60 34.20 105 2800 ---- ---- 20.00A 20.00A 19.80 -2.60 22.40 697 3000 13.40 13.40 13.40 13.40 13.60 -2.20 19 15.80 111 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 838.50 -22.00 860.50 1275 ---- ---- ---- ---- 813.50 -22.00 835.50 1300 ---- ---- ---- ---- 788.50 -22.00 810.50 1325 ---- ---- ---- ---- 763.50 -22.00 785.50 1350 ---- ---- ---- ---- 738.50 -22.00 760.50 1375 ---- ---- ---- ---- 713.50 -22.00 735.50 1400 ---- ---- ---- ---- 688.50 -22.00 710.50 1425 ---- ---- ---- ---- 663.50 -22.00 685.50 1440 ---- ---- ---- ---- 648.50 -22.00 670.50 1450 ---- ---- ---- ---- 638.50 -22.00 660.50 1460 ---- ---- ---- ---- 628.50 -22.00 650.50 1470 ---- ---- ---- ---- 618.50 -22.00 640.50 1475 ---- ---- ---- ---- 613.50 -22.00 635.50 1480 ---- ---- ---- ---- 608.50 -22.00 630.50 1490 ---- ---- ---- ---- 598.50 -22.00 620.50 1500 ---- ---- 581.70A 581.70A 588.50 -22.00 610.50 1510 ---- ---- ---- ---- 578.50 -22.00 600.50 1520 ---- ---- ---- ---- 568.50 -22.00 590.50 1525 ---- ---- 557.10A 557.10A 563.60 -21.90 585.50 1530 ---- ---- ---- ---- 558.60 -22.00 580.60 1540 ---- ---- ---- ---- 548.70 -22.00 570.70 1545 ---- ---- ---- ---- 543.80 -21.90 565.70 1550 ---- ---- 532.70A 532.70A 538.90 -21.90 560.80 1555 ---- ---- ---- ---- 534.00 -21.90 555.90 1560 ---- ---- ---- ---- 529.10 -21.90 551.00 1565 ---- ---- ---- ---- 524.20 -21.90 546.10 1570 ---- ---- ---- ---- 519.30 -21.90 541.20 1575 ---- ---- 508.50A 508.50A 514.50 -21.90 536.40 1580 ---- ---- ---- ---- 509.70 -21.80 531.50 1585 ---- ---- ---- ---- 504.80 -21.90 526.70 1590 ---- ---- ---- ---- 500.00 -21.90 521.90 1595 ---- ---- ---- ---- 495.20 -21.80 517.00 1600 ---- ---- 484.60A 484.60A 490.40 -21.80 512.20 1605 ---- ---- ---- ---- 485.60 -21.80 507.40 1610 ---- ---- ---- ---- 480.90 -21.80 502.70 1615 ---- ---- ---- ---- 476.10 -21.80 497.90 1620 ---- ---- ---- ---- 471.40 -21.70 493.10 1625 ---- ---- 461.10A 461.10A 466.70 -21.70 488.40 1630 ---- ---- ---- ---- 462.00 -21.70 483.70 1635 ---- ---- ---- ---- 457.30 -21.70 479.00 1640 ---- ---- ---- ---- 452.60 -21.70 474.30 1645 ---- ---- ---- ---- 448.00 -21.60 469.60 1650 ---- ---- 437.80A 437.80A 443.30 -21.60 464.90 1655 ---- ---- ---- ---- 438.70 -21.60 460.30 1660 ---- ---- ---- ---- 434.10 -21.50 455.60 1665 ---- ---- ---- ---- 429.50 -21.50 451.00 1670 ---- ---- ---- ---- 424.90 -21.50 446.40 1675 ---- ---- 415.00A 415.00A 420.30 -21.50 441.80 1680 ---- ---- ---- ---- 415.80 -21.40 437.20 1685 ---- ---- ---- ---- 411.20 -21.50 432.70 1690 ---- ---- ---- ---- 406.70 -21.40 428.10 1695 ---- ---- ---- ---- 402.20 -21.40 423.60 1700 ---- ---- 392.60A 392.60A 397.80 -21.30 419.10 1705 ---- ---- 388.10A 388.10A 393.30 -21.30 414.60 1710 ---- ---- 383.70A 383.70A 388.90 -21.20 410.10 1715 ---- ---- 379.40A 379.40A 384.40 -21.30 405.70 1720 ---- ---- 375.00A 375.00A 380.00 -21.30 401.30 1725 ---- ---- 370.60A 370.60A 375.70 -21.10 396.80 1730 ---- ---- 366.30A 366.30A 371.30 -21.10 392.40 1735 ---- ---- 362.00A 362.00A 367.00 -21.10 388.10 1740 ---- ---- 357.70A 357.70A 362.70 -21.00 383.70 1745 ---- ---- 353.50A 353.50A 358.40 -21.00 379.40 1750 ---- ---- 349.20A 349.20A 354.10 -21.00 375.10 1755 ---- ---- 345.00A 345.00A 349.90 -20.90 370.80 1760 ---- ---- 340.80A 340.80A 345.60 -20.90 366.50 1765 ---- ---- 336.70A 336.70A 341.50 -20.70 362.20 1770 ---- ---- 332.50A 332.50A 337.30 -20.70 358.00 1775 ---- ---- 328.40A 328.40A 333.10 -20.70 353.80 1780 ---- ---- 324.30A 324.30A 329.00 -20.60 349.60 1785 ---- ---- 320.30A 320.30A 324.90 -20.60 345.50 1790 ---- ---- 316.30A 316.30A 320.90 -20.40 341.30 1795 ---- ---- 312.30A 312.30A 316.80 -20.40 337.20 1800 ---- ---- 308.30A 308.30A 312.80 -20.40 333.20 1805 ---- ---- 304.30A 304.30A 308.90 -20.20 329.10 1810 ---- ---- 300.40A 300.40A 304.90 -20.20 325.10 1815 ---- ---- 296.50A 296.50A 301.00 -20.10 321.10 1820 ---- ---- 292.70A 292.70A 297.10 -20.00 317.10 1825 ---- ---- 288.90A 288.90A 293.20 -19.90 313.10 1830 ---- ---- 285.10A 285.10A 289.40 -19.80 309.20 1835 ---- ---- 281.30A 281.30A 285.60 -19.70 305.30 1840 ---- ---- 277.60A 277.60A 281.80 -19.70 301.50 1845 ---- ---- 273.90A 273.90A 278.10 -19.50 297.60 1850 ---- ---- 270.20A 270.20A 274.40 -19.40 293.80 1855 ---- ---- 266.50A 266.50A 270.70 -19.40 290.10 1860 ---- ---- 262.90A 262.90A 267.10 -19.20 286.30 1865 ---- ---- 259.40A 259.40A 263.40 -19.20 282.60 1870 ---- ---- 255.80A 255.80A 259.90 -19.00 278.90 1875 ---- ---- 252.30A 252.30A 256.30 -19.00 275.30 1880 ---- ---- 248.90A 248.90A 252.80 -18.90 271.70 1885 ---- ---- 245.40A 245.40A 249.30 -18.80 268.10 1890 ---- ---- 242.00A 242.00A 245.90 -18.60 264.50 1895 ---- ---- 238.70A 238.70A 242.50 -18.50 261.00 1900 ---- ---- 235.30A 235.30A 239.10 -18.40 257.50 1905 ---- ---- 232.00A 232.00A 235.80 -18.30 254.10 1910 ---- ---- 228.80A 228.80A 232.50 -18.10 250.60 1915 ---- ---- 225.60A 225.60A 229.20 -18.10 247.30 1920 ---- ---- 222.40A 222.40A 226.00 -17.90 243.90 1925 ---- ---- 219.20A 219.20A 222.80 -17.80 240.60 1930 ---- ---- 216.10A 216.10A 219.60 -17.70 237.30 1935 ---- ---- 213.00A 213.00A 216.50 -17.60 234.10 1940 ---- ---- 210.00A 210.00A 213.40 -17.50 230.90 1945 ---- ---- 207.00A 207.00A 210.40 -17.30 227.70 1950 ---- ---- 204.00A 204.00A 207.40 -17.10 224.50 1955 ---- ---- 201.10A 201.10A 204.40 -17.00 221.40 1960 ---- ---- 198.20A 198.20A 201.50 -16.90 218.40 1965 ---- ---- 195.40A 195.40A 198.60 -16.70 215.30 1970 ---- ---- 192.50A 192.50A 195.70 -16.60 212.30 1975 ---- ---- 189.80A 189.80A 192.90 -16.50 209.40 1980 ---- ---- 187.00A 187.00A 190.10 -16.30 206.40 1985 ---- ---- 184.30A 184.30A 187.40 -16.20 203.60 1990 ---- ---- 181.70A 181.70A 184.70 -16.00 200.70 1995 ---- ---- 179.00A 179.00A 182.00 -15.90 197.90 2000 ---- ---- 176.40A 176.40A 179.30 -15.80 195.10 2005 ---- ---- 173.90A 173.90A 176.70 -15.70 192.40 2010 ---- ---- 171.30A 171.30A 174.20 -15.40 189.60 2015 ---- ---- 168.90A 168.90A 171.60 -15.40 187.00 2020 ---- ---- 166.40A 166.40A 169.10 -15.20 184.30 2025 ---- ---- 164.00A 164.00A 166.70 -15.00 181.70 2030 ---- ---- 161.60A 161.60A 164.20 -15.00 179.20 2035 ---- ---- 159.30A 159.30A 161.90 -14.70 176.60 2040 ---- ---- 157.00A 157.00A 159.50 -14.60 174.10 2045 ---- ---- 154.70A 154.70A 157.20 -14.50 171.70 2050 ---- ---- 152.40A 152.40A 154.90 -14.40 169.30 2055 ---- ---- 150.20A 150.20A 152.60 -14.30 166.90 2060 ---- ---- 148.10A 148.10A 150.40 -14.10 164.50 2065 ---- ---- 145.90A 145.90A 148.20 -14.00 162.20 2070 ---- ---- 143.80A 143.80A 146.10 -13.80 159.90 2075 ---- ---- 141.70A 141.70A 144.00 -13.60 157.60 2080 ---- ---- 139.70A 139.70A 141.90 -13.50 155.40 2085 ---- ---- 137.70A 137.70A 139.80 -13.40 153.20 2090 ---- ---- 135.70A 135.70A 137.80 -13.30 151.10 2095 ---- ---- 133.80A 133.80A 135.80 -13.20 149.00 2100 ---- ---- 131.90A 131.90A 133.90 -13.00 146.90 2105 ---- ---- 130.00A 130.00A 131.90 -12.90 144.80 2110 ---- ---- 128.10A 128.10A 130.00 -12.80 142.80 2115 ---- ---- 126.30A 126.30A 128.20 -12.60 140.80 2120 126.20 126.20 124.50A 127.40B 126.30 -12.50 1 138.80 2125 ---- ---- 122.70A 122.70A 124.50 -12.40 136.90 20 2130 ---- ---- 121.00A 121.00A 122.70 -12.30 135.00 2135 ---- ---- 119.30A 119.30A 121.00 -12.10 133.10 2140 ---- ---- 117.60A 117.60A 119.30 -12.00 131.30 2145 ---- ---- 116.00A 116.00A 117.60 -11.90 129.50 2150 ---- ---- 114.30A 114.30A 115.90 -11.80 127.70 1 2155 ---- ---- 112.70A 112.70A 114.30 -11.60 125.90 2160 ---- ---- 111.20A 111.20A 112.70 -11.50 124.20 1 2165 ---- ---- 109.60A 109.60A 111.10 -11.40 122.50 2170 ---- ---- 108.10A 108.10A 109.50 -11.30 120.80 2175 ---- ---- 106.60A 106.60A 108.00 -11.20 119.20 2180 ---- ---- 105.10A 105.10A 106.50 -11.00 117.50 2185 ---- ---- 103.70A 103.70A 105.00 -10.90 115.90 2190 ---- ---- 102.30A 102.30A 103.60 -10.80 114.40 2195 ---- ---- 100.90A 100.90A 102.10 -10.70 112.80 2200 ---- ---- 99.50A 99.50A 100.70 -10.60 111.30 2000 2205 ---- ---- 98.20A 98.20A 99.30 -10.50 109.80 2210 ---- ---- 96.80A 96.80A 98.00 -10.30 108.30 2215 ---- ---- 95.50A 95.50A 96.60 -10.20 106.80 2220 ---- ---- 94.20A 94.20A 95.30 -10.10 105.40 2225 ---- ---- 93.00A 93.00A 94.00 -10.00 104.00 2230 ---- ---- 91.70A 91.70A 92.70 -9.90 102.60 2235 ---- ---- 90.50A 90.50A 91.50 -9.80 101.30 2240 ---- ---- 89.30A 89.30A 90.30 -9.60 99.90 2245 ---- ---- 88.10A 88.10A 89.00 -9.60 98.60 2250 ---- ---- 87.00A 87.00A 87.80 -9.50 97.30 2255 ---- ---- 85.80A 85.80A 86.70 -9.30 96.00 2260 ---- ---- 84.70A 84.70A 85.50 -9.20 94.70 2265 ---- ---- 83.60A 83.60A 84.40 -9.10 93.50 2270 ---- ---- 82.50A 82.50A 83.30 -9.00 92.30 2275 ---- ---- 81.40A 81.40A 82.20 -8.90 91.10 2280 ---- ---- 80.40A 80.40A 81.10 -8.80 89.90 2285 ---- ---- 79.30A 79.30A 80.00 -8.70 88.70 2290 ---- ---- 78.30A 78.30A 79.00 -8.60 87.60 2295 ---- ---- 77.20A 77.20A 77.90 -8.50 86.40 2300 ---- ---- 76.20A 76.20A 76.90 -8.40 85.30 2305 ---- ---- 75.30A 75.30A 75.90 -8.30 84.20 2310 ---- ---- 74.30A 74.30A 74.90 -8.20 83.10 2315 ---- ---- 73.40A 73.40A 74.00 -8.10 82.10 2320 ---- ---- 72.40A 72.40A 73.00 -8.00 81.00 2325 ---- ---- 71.50A 71.50A 72.10 -7.90 80.00 2330 ---- ---- 70.60A 70.60A 71.20 -7.80 79.00 2340 ---- ---- 68.90A 68.90A 69.40 -7.60 77.00 2350 ---- ---- 67.20A 67.20A 67.60 -7.40 75.00 2360 ---- ---- 65.50A 65.50A 65.90 -7.30 73.20 2370 ---- ---- 63.90A 63.90A 64.30 -7.10 71.40 2375 ---- ---- 63.10A 63.10A 63.50 -7.00 70.50 2380 ---- ---- 62.30A 62.30A 62.70 -6.90 69.60 2390 ---- ---- 60.80A 60.80A 61.10 -6.80 67.90 2400 ---- ---- 59.30A 59.30A 59.60 -6.60 66.20 1 2410 ---- ---- 57.90A 57.90A 58.20 -6.40 64.60 2420 ---- ---- 56.50A 56.50A 56.70 -6.30 63.00 2425 ---- ---- 55.90A 55.90A 56.10 -6.20 62.30 2450 ---- ---- 52.60A 52.60A 52.70 -5.90 58.60 2475 ---- ---- 49.60A 49.60A 49.70 -5.50 55.20 2500 ---- ---- 46.80A 46.80A 46.80 -5.20 52.00 40 2525 ---- ---- 44.20A 44.20A 44.10 -5.00 49.10 2550 ---- ---- 41.80A 41.80A 41.70 -4.70 46.40 2575 ---- ---- 39.50A 39.50A 39.30 -4.50 43.80 2600 ---- ---- 37.40A 37.40A 37.20 -4.30 41.50 2975 ---- ---- 18.20A 18.20A 17.80 -2.30 20.10 3000 ---- ---- 17.50A 17.50A 17.10 -2.20 19.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 838.50 -22.00 860.50 1275 ---- ---- ---- ---- 813.50 -22.00 835.50 1300 ---- ---- ---- ---- 788.50 -22.00 810.50 1325 ---- ---- ---- ---- 763.50 -22.00 785.50 1350 ---- ---- ---- ---- 738.50 -22.00 760.50 1375 ---- ---- ---- ---- 713.50 -22.00 735.50 1400 ---- ---- ---- ---- 688.50 -22.00 710.50 1425 ---- ---- ---- ---- 663.50 -22.00 685.50 1440 ---- ---- ---- ---- 648.50 -22.00 670.50 1450 ---- ---- ---- ---- 638.50 -22.00 660.50 1460 ---- ---- ---- ---- 628.50 -22.00 650.50 1470 ---- ---- ---- ---- 618.50 -22.00 640.50 1475 ---- ---- ---- ---- 613.50 -22.00 635.50 1480 ---- ---- ---- ---- 608.50 -22.00 630.50 1490 ---- ---- ---- ---- 598.50 -22.00 620.50 1500 ---- ---- ---- ---- 588.50 -22.00 610.50 1510 ---- ---- ---- ---- 578.60 -21.90 600.50 1520 ---- ---- ---- ---- 568.70 -21.80 590.50 1525 ---- ---- ---- ---- 563.70 -21.90 585.60 1530 ---- ---- ---- ---- 558.80 -21.80 580.60 1540 ---- ---- ---- ---- 549.00 -21.80 570.80 1545 ---- ---- ---- ---- 544.10 -21.70 565.80 1550 ---- ---- ---- ---- 539.30 -21.60 560.90 1555 ---- ---- ---- ---- 534.40 -21.60 556.00 1560 ---- ---- ---- ---- 529.60 -21.60 551.20 1565 ---- ---- ---- ---- 524.70 -21.60 546.30 1570 ---- ---- ---- ---- 519.90 -21.50 541.40 1575 ---- ---- ---- ---- 515.10 -21.50 536.60 1580 ---- ---- ---- ---- 510.30 -21.50 531.80 1585 ---- ---- ---- ---- 505.50 -21.40 526.90 1590 ---- ---- ---- ---- 500.80 -21.30 522.10 1595 ---- ---- ---- ---- 496.00 -21.30 517.30 1600 ---- ---- ---- ---- 491.30 -21.20 512.50 1605 ---- ---- ---- ---- 486.50 -21.30 507.80 1610 ---- ---- ---- ---- 481.80 -21.20 503.00 1615 ---- ---- ---- ---- 477.10 -21.20 498.30 1620 ---- ---- ---- ---- 472.40 -21.10 493.50 1625 ---- ---- ---- ---- 467.80 -21.00 488.80 1630 ---- ---- ---- ---- 463.10 -21.00 484.10 1635 ---- ---- ---- ---- 458.50 -20.90 479.40 1640 ---- ---- ---- ---- 453.80 -21.00 474.80 1645 ---- ---- ---- ---- 449.20 -20.90 470.10 1650 ---- ---- ---- ---- 444.60 -20.90 465.50 1655 ---- ---- ---- ---- 440.00 -20.80 460.80 1660 ---- ---- ---- ---- 435.50 -20.70 456.20 1665 ---- ---- ---- ---- 430.90 -20.70 451.60 1670 ---- ---- ---- ---- 426.40 -20.60 447.00 1675 ---- ---- ---- ---- 421.90 -20.60 442.50 1680 ---- ---- ---- ---- 417.40 -20.50 437.90 1685 ---- ---- ---- ---- 412.90 -20.50 433.40 1690 ---- ---- ---- ---- 408.50 -20.40 428.90 1695 ---- ---- ---- ---- 404.00 -20.40 424.40 1700 ---- ---- ---- ---- 399.60 -20.30 419.90 1705 ---- ---- ---- ---- 395.20 -20.20 415.40 1710 ---- ---- ---- ---- 390.80 -20.20 411.00 1715 ---- ---- ---- ---- 386.50 -20.10 406.60 1720 ---- ---- ---- ---- 382.10 -20.10 402.20 1725 ---- ---- ---- ---- 377.80 -20.00 397.80 1730 ---- ---- ---- ---- 373.50 -19.90 393.40 1735 ---- ---- ---- ---- 369.20 -19.90 389.10 1740 ---- ---- ---- ---- 365.00 -19.70 384.70 1745 ---- ---- ---- ---- 360.70 -19.70 380.40 1750 ---- ---- ---- ---- 356.50 -19.60 376.10 1755 ---- ---- ---- ---- 352.30 -19.60 371.90 1760 ---- ---- ---- ---- 348.20 -19.40 367.60 1765 ---- ---- ---- ---- 344.00 -19.40 363.40 1770 ---- ---- ---- ---- 339.90 -19.30 359.20 1775 ---- ---- ---- ---- 335.80 -19.30 355.10 1780 ---- ---- ---- ---- 331.80 -19.10 350.90 1785 ---- ---- ---- ---- 327.70 -19.10 346.80 1790 ---- ---- ---- ---- 323.70 -19.00 342.70 1795 ---- ---- ---- ---- 319.70 -18.90 338.60 1800 ---- ---- ---- ---- 315.70 -18.90 334.60 1805 ---- ---- ---- ---- 311.80 -18.80 330.60 1810 ---- ---- ---- ---- 307.90 -18.70 326.60 1815 ---- ---- ---- ---- 304.00 -18.60 322.60 1820 ---- ---- ---- ---- 300.20 -18.50 318.70 1825 ---- ---- ---- ---- 296.40 -18.40 314.80 1830 ---- ---- ---- ---- 292.60 -18.30 310.90 1835 ---- ---- ---- ---- 288.80 -18.20 307.00 1840 ---- ---- ---- ---- 285.10 -18.10 303.20 1845 ---- ---- ---- ---- 281.40 -18.00 299.40 1850 ---- ---- ---- ---- 277.70 -18.00 295.70 1855 ---- ---- ---- ---- 274.10 -17.80 291.90 1860 ---- ---- ---- ---- 270.50 -17.70 288.20 1865 ---- ---- ---- ---- 266.90 -17.70 284.60 1870 ---- ---- ---- ---- 263.40 -17.50 280.90 1875 ---- ---- ---- ---- 259.80 -17.50 277.30 1880 ---- ---- ---- ---- 256.40 -17.30 273.70 1885 ---- ---- ---- ---- 252.90 -17.30 270.20 1890 ---- ---- ---- ---- 249.50 -17.20 266.70 1895 ---- ---- ---- ---- 246.20 -17.00 263.20 1900 ---- ---- ---- ---- 242.80 -17.00 259.80 1905 ---- ---- ---- ---- 239.50 -16.90 256.40 1910 ---- ---- ---- ---- 236.30 -16.70 253.00 1915 ---- ---- ---- ---- 233.00 -16.70 249.70 1920 ---- ---- ---- ---- 229.80 -16.60 246.40 1925 ---- ---- ---- ---- 226.70 -16.40 243.10 1930 ---- ---- ---- ---- 223.60 -16.30 239.90 1935 ---- ---- ---- ---- 220.50 -16.20 236.70 1940 ---- ---- ---- ---- 217.40 -16.10 233.50 1945 ---- ---- ---- ---- 214.40 -16.00 230.40 1950 ---- ---- ---- ---- 211.50 -15.80 227.30 1955 ---- ---- ---- ---- 208.50 -15.80 224.30 1960 ---- ---- ---- ---- 205.60 -15.70 221.30 1965 ---- ---- ---- ---- 202.80 -15.50 218.30 1970 ---- ---- ---- ---- 200.00 -15.40 215.40 1975 ---- ---- ---- ---- 197.20 -15.30 212.50 1980 ---- ---- ---- ---- 194.40 -15.20 209.60 1985 ---- ---- ---- ---- 191.70 -15.10 206.80 1990 ---- ---- ---- ---- 189.10 -14.90 204.00 1995 ---- ---- ---- ---- 186.50 -14.80 201.30 2000 ---- ---- ---- ---- 183.90 -14.70 198.60 2005 ---- ---- ---- ---- 181.30 -14.60 195.90 2010 ---- ---- ---- ---- 178.80 -14.50 193.30 2015 ---- ---- ---- ---- 176.30 -14.40 190.70 2020 ---- ---- ---- ---- 173.90 -14.20 188.10 2025 ---- ---- ---- ---- 171.50 -14.10 185.60 2030 ---- ---- ---- ---- 169.20 -14.00 183.20 2035 ---- ---- ---- ---- 166.80 -13.90 180.70 2040 ---- ---- ---- ---- 164.50 -13.80 178.30 2045 ---- ---- ---- ---- 162.30 -13.60 175.90 2050 ---- ---- ---- ---- 160.10 -13.50 173.60 2055 ---- ---- ---- ---- 157.90 -13.40 171.30 2060 ---- ---- ---- ---- 155.80 -13.30 169.10 2065 ---- ---- ---- ---- 153.60 -13.20 166.80 2070 ---- ---- ---- ---- 151.60 -13.00 164.60 2075 ---- ---- ---- ---- 149.50 -13.00 162.50 2080 ---- ---- ---- ---- 147.50 -12.90 160.40 2085 ---- ---- ---- ---- 145.50 -12.80 158.30 2090 ---- ---- ---- ---- 143.60 -12.60 156.20 2095 ---- ---- ---- ---- 141.70 -12.50 154.20 2100 ---- ---- ---- ---- 139.80 -12.40 152.20 600 2105 ---- ---- ---- ---- 137.90 -12.30 150.20 2110 ---- ---- 148.00A 148.00A 136.10 -12.20 148.30 2115 ---- ---- ---- ---- 134.30 -12.10 146.40 2120 ---- ---- ---- ---- 132.50 -12.00 144.50 2125 ---- ---- ---- ---- 130.80 -11.80 142.60 2130 ---- ---- ---- ---- 129.10 -11.70 140.80 2135 ---- ---- ---- ---- 127.40 -11.60 139.00 2140 ---- ---- ---- ---- 125.70 -11.60 137.30 2145 ---- ---- ---- ---- 124.10 -11.40 135.50 2150 ---- ---- ---- ---- 122.50 -11.30 133.80 2155 ---- ---- ---- ---- 120.90 -11.20 132.10 2160 ---- ---- ---- ---- 119.30 -11.20 130.50 2165 ---- ---- ---- ---- 117.80 -11.00 128.80 2170 ---- ---- ---- ---- 116.30 -10.90 127.20 2175 ---- ---- ---- ---- 114.80 -10.80 125.60 2180 ---- ---- ---- ---- 113.30 -10.70 124.00 2185 ---- ---- ---- ---- 111.90 -10.60 122.50 2190 ---- ---- ---- ---- 110.40 -10.50 120.90 2195 ---- ---- ---- ---- 109.00 -10.40 119.40 2200 ---- ---- ---- ---- 107.60 -10.30 117.90 2205 ---- ---- ---- ---- 106.20 -10.30 116.50 2210 ---- ---- ---- ---- 104.90 -10.10 115.00 2215 ---- ---- ---- ---- 103.60 -10.00 113.60 2220 ---- ---- ---- ---- 102.20 -10.00 112.20 2225 ---- ---- ---- ---- 100.90 -9.90 110.80 2230 ---- ---- ---- ---- 99.60 -9.80 109.40 2235 ---- ---- ---- ---- 98.40 -9.70 108.10 2240 ---- ---- ---- ---- 97.10 -9.60 106.70 2245 ---- ---- ---- ---- 95.90 -9.50 105.40 2250 ---- ---- ---- ---- 94.70 -9.40 104.10 2255 ---- ---- ---- ---- 93.50 -9.30 102.80 2260 ---- ---- ---- ---- 92.30 -9.20 101.50 2265 ---- ---- ---- ---- 91.10 -9.20 100.30 2270 ---- ---- ---- ---- 90.00 -9.00 99.00 2275 ---- ---- ---- ---- 88.80 -9.00 97.80 2280 ---- ---- ---- ---- 87.70 -8.90 96.60 2285 ---- ---- ---- ---- 86.60 -8.80 95.40 2290 ---- ---- ---- ---- 85.50 -8.70 94.20 2295 ---- ---- ---- ---- 84.40 -8.70 93.10 2300 ---- ---- ---- ---- 83.40 -8.50 91.90 2305 ---- ---- ---- ---- 82.30 -8.50 90.80 2310 ---- ---- ---- ---- 81.30 -8.40 89.70 2315 ---- ---- ---- ---- 80.30 -8.30 88.60 2320 ---- ---- ---- ---- 79.30 -8.20 87.50 2325 ---- ---- ---- ---- 78.30 -8.10 86.40 2330 ---- ---- ---- ---- 77.30 -8.10 85.40 2340 ---- ---- ---- ---- 75.40 -7.90 83.30 2350 ---- ---- ---- ---- 73.50 -7.80 81.30 2360 ---- ---- ---- ---- 71.70 -7.60 79.30 2370 ---- ---- ---- ---- 70.00 -7.40 77.40 2375 ---- ---- ---- ---- 69.10 -7.40 76.50 2380 ---- ---- ---- ---- 68.20 -7.40 75.60 2390 ---- ---- ---- ---- 66.60 -7.20 73.80 2400 ---- ---- ---- ---- 65.00 -7.00 72.00 2410 ---- ---- ---- ---- 63.40 -7.00 70.40 2420 ---- ---- ---- ---- 61.90 -6.80 68.70 2425 ---- ---- ---- ---- 61.20 -6.70 67.90 2450 ---- ---- ---- ---- 57.60 -6.50 64.10 2475 ---- ---- ---- ---- 54.30 -6.20 60.50 2500 ---- ---- ---- ---- 51.30 -5.80 57.10 2525 ---- ---- ---- ---- 48.40 -5.60 54.00 2550 ---- ---- ---- ---- 45.80 -5.30 51.10 2575 ---- ---- ---- ---- 43.30 -5.10 48.40 2600 ---- ---- 42.30A 42.30A 41.10 -4.80 45.90 3400 ---- ---- ---- ---- 11.80 -1.60 13.40 20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 853.60 -21.70 875.30 1275 ---- ---- ---- ---- 828.60 -21.70 850.30 1300 ---- ---- ---- ---- 803.60 -21.70 825.30 1325 ---- ---- ---- ---- 778.60 -21.70 800.30 1350 ---- ---- ---- ---- 753.60 -21.70 775.30 1375 ---- ---- ---- ---- 728.60 -21.70 750.30 1400 ---- ---- ---- ---- 703.60 -21.70 725.30 1425 ---- ---- ---- ---- 678.60 -21.70 700.30 1450 ---- ---- ---- ---- 653.60 -21.70 675.30 1460 ---- ---- ---- ---- 643.60 -21.70 665.30 1470 ---- ---- ---- ---- 633.60 -21.70 655.30 1475 ---- ---- ---- ---- 628.60 -21.70 650.30 1480 ---- ---- ---- ---- 623.70 -21.60 645.30 1490 ---- ---- ---- ---- 613.80 -21.60 635.40 1500 ---- ---- ---- ---- 603.90 -21.50 625.40 1510 ---- ---- ---- ---- 594.10 -21.50 615.60 1520 ---- ---- ---- ---- 584.30 -21.50 605.80 1525 ---- ---- ---- ---- 579.50 -21.40 600.90 1530 ---- ---- ---- ---- 574.60 -21.40 596.00 1540 ---- ---- ---- ---- 565.00 -21.20 586.20 1545 ---- ---- ---- ---- 560.10 -21.30 581.40 1550 ---- ---- ---- ---- 555.30 -21.20 576.50 1555 ---- ---- ---- ---- 550.50 -21.20 571.70 1560 ---- ---- ---- ---- 545.70 -21.20 566.90 1565 ---- ---- ---- ---- 541.00 -21.10 562.10 1570 ---- ---- ---- ---- 536.20 -21.10 557.30 1575 ---- ---- ---- ---- 531.40 -21.10 552.50 1580 ---- ---- ---- ---- 526.70 -21.00 547.70 1585 ---- ---- ---- ---- 522.00 -20.90 542.90 1590 ---- ---- ---- ---- 517.20 -21.00 538.20 1595 ---- ---- ---- ---- 512.50 -20.90 533.40 1600 ---- ---- ---- ---- 507.80 -20.90 528.70 1605 ---- ---- ---- ---- 503.20 -20.80 524.00 1610 ---- ---- ---- ---- 498.50 -20.80 519.30 1615 ---- ---- ---- ---- 493.80 -20.80 514.60 1620 ---- ---- ---- ---- 489.20 -20.70 509.90 1625 ---- ---- ---- ---- 484.50 -20.70 505.20 1630 ---- ---- ---- ---- 479.90 -20.60 500.50 1635 ---- ---- ---- ---- 475.30 -20.60 495.90 1640 ---- ---- ---- ---- 470.70 -20.50 491.20 1645 ---- ---- ---- ---- 466.10 -20.50 486.60 1650 ---- ---- ---- ---- 461.50 -20.50 482.00 1655 ---- ---- ---- ---- 457.00 -20.30 477.30 1660 ---- ---- ---- ---- 452.40 -20.30 472.70 1665 ---- ---- ---- ---- 447.90 -20.30 468.20 1670 ---- ---- ---- ---- 443.30 -20.30 463.60 1675 ---- ---- ---- ---- 438.80 -20.20 459.00 1680 ---- ---- ---- ---- 434.30 -20.20 454.50 1685 ---- ---- ---- ---- 429.90 -20.00 449.90 1690 ---- ---- ---- ---- 425.40 -20.00 445.40 1695 ---- ---- ---- ---- 420.90 -20.00 440.90 1700 ---- ---- ---- ---- 416.50 -19.90 436.40 1705 ---- ---- ---- ---- 412.10 -19.90 432.00 1710 ---- ---- ---- ---- 407.70 -19.80 427.50 1715 ---- ---- ---- ---- 403.30 -19.80 423.10 1720 ---- ---- ---- ---- 398.90 -19.70 418.60 1725 ---- ---- ---- ---- 394.60 -19.60 414.20 1730 ---- ---- ---- ---- 390.30 -19.50 409.80 1735 ---- ---- ---- ---- 385.90 -19.60 405.50 1740 ---- ---- ---- ---- 381.60 -19.50 401.10 1745 ---- ---- ---- ---- 377.40 -19.40 396.80 1750 ---- ---- ---- ---- 373.10 -19.30 392.40 1755 ---- ---- ---- ---- 368.90 -19.30 388.20 1760 ---- ---- ---- ---- 364.70 -19.20 383.90 1765 ---- ---- ---- ---- 360.50 -19.10 379.60 1770 ---- ---- ---- ---- 356.30 -19.10 375.40 1775 ---- ---- ---- ---- 352.20 -19.00 371.20 1780 ---- ---- ---- ---- 348.00 -19.00 367.00 1785 ---- ---- ---- ---- 343.90 -18.90 362.80 1790 ---- ---- ---- ---- 339.90 -18.80 358.70 1795 ---- ---- ---- ---- 335.80 -18.70 354.50 1800 ---- ---- ---- ---- 331.80 -18.60 350.40 1805 ---- ---- ---- ---- 327.80 -18.60 346.40 1810 ---- ---- ---- ---- 323.80 -18.50 342.30 1815 ---- ---- ---- ---- 319.90 -18.40 338.30 1820 ---- ---- ---- ---- 316.00 -18.30 334.30 1825 ---- ---- ---- ---- 312.10 -18.20 330.30 1830 ---- ---- ---- ---- 308.30 -18.10 326.40 1835 ---- ---- ---- ---- 304.40 -18.10 322.50 1840 ---- ---- ---- ---- 300.70 -17.90 318.60 1845 ---- ---- ---- ---- 296.90 -17.90 314.80 1850 ---- ---- ---- ---- 293.20 -17.80 311.00 1855 ---- ---- ---- ---- 289.50 -17.70 307.20 1860 ---- ---- ---- ---- 285.80 -17.70 303.50 1865 ---- ---- ---- ---- 282.20 -17.50 299.70 1870 ---- ---- ---- ---- 278.60 -17.50 296.10 1875 ---- ---- ---- ---- 275.10 -17.30 292.40 1880 ---- ---- ---- ---- 271.50 -17.30 288.80 1885 ---- ---- ---- ---- 268.10 -17.10 285.20 1890 ---- ---- ---- ---- 264.60 -17.10 281.70 1895 ---- ---- ---- ---- 261.20 -17.00 278.20 1900 ---- ---- ---- ---- 257.80 -16.90 274.70 1905 ---- ---- ---- ---- 254.50 -16.70 271.20 1910 ---- ---- ---- ---- 251.20 -16.60 267.80 1915 ---- ---- ---- ---- 247.90 -16.60 264.50 1920 ---- ---- ---- ---- 244.70 -16.40 261.10 1925 ---- ---- ---- ---- 241.50 -16.30 257.80 1930 ---- ---- ---- ---- 238.30 -16.30 254.60 1935 ---- ---- ---- ---- 235.20 -16.10 251.30 1940 ---- ---- ---- ---- 232.10 -16.00 248.10 1945 ---- ---- ---- ---- 229.10 -15.90 245.00 1950 ---- ---- ---- ---- 226.00 -15.90 241.90 1955 ---- ---- ---- ---- 223.10 -15.70 238.80 1960 ---- ---- ---- ---- 220.10 -15.70 235.80 1965 ---- ---- ---- ---- 217.20 -15.50 232.70 1970 ---- ---- ---- ---- 214.40 -15.40 229.80 1975 ---- ---- ---- ---- 211.60 -15.20 226.80 1980 ---- ---- ---- ---- 208.80 -15.20 224.00 1985 ---- ---- ---- ---- 206.00 -15.10 221.10 1990 ---- ---- ---- ---- 203.30 -15.00 218.30 1995 ---- ---- ---- ---- 200.60 -14.90 215.50 2000 ---- ---- ---- ---- 198.00 -14.70 212.70 2005 ---- ---- ---- ---- 195.40 -14.60 210.00 2010 ---- ---- ---- ---- 192.80 -14.60 207.40 2015 ---- ---- ---- ---- 190.30 -14.40 204.70 2020 ---- ---- ---- ---- 187.80 -14.30 202.10 2025 ---- ---- ---- ---- 185.40 -14.20 199.60 2030 ---- ---- ---- ---- 183.00 -14.00 197.00 2035 ---- ---- ---- ---- 180.60 -13.90 194.50 2040 ---- ---- ---- ---- 178.20 -13.90 192.10 2045 ---- ---- ---- ---- 175.90 -13.80 189.70 2050 ---- ---- ---- ---- 173.60 -13.70 187.30 2055 ---- ---- ---- ---- 171.40 -13.50 184.90 2060 ---- ---- ---- ---- 169.20 -13.40 182.60 2065 ---- ---- ---- ---- 167.00 -13.30 180.30 2070 ---- ---- ---- ---- 164.90 -13.20 178.10 2075 ---- ---- ---- ---- 162.80 -13.10 175.90 2080 ---- ---- ---- ---- 160.70 -13.00 173.70 2085 ---- ---- ---- ---- 158.60 -12.90 171.50 2090 ---- ---- ---- ---- 156.60 -12.80 169.40 2095 ---- ---- ---- ---- 154.60 -12.70 167.30 2100 ---- ---- ---- ---- 152.70 -12.60 165.30 2105 ---- ---- ---- ---- 150.80 -12.40 163.20 2110 ---- ---- ---- ---- 148.90 -12.30 161.20 2115 ---- ---- ---- ---- 147.00 -12.30 159.30 2120 ---- ---- ---- ---- 145.20 -12.10 157.30 2125 ---- ---- ---- ---- 143.30 -12.10 155.40 2130 ---- ---- 153.00A 153.00A 141.60 -11.90 153.50 2135 ---- ---- ---- ---- 139.80 -11.90 151.70 2140 ---- ---- ---- ---- 138.10 -11.70 149.80 2145 ---- ---- ---- ---- 136.40 -11.60 148.00 2150 ---- ---- ---- ---- 134.70 -11.50 146.20 2155 ---- ---- ---- ---- 133.10 -11.40 144.50 2160 ---- ---- ---- ---- 131.40 -11.40 142.80 2165 ---- ---- ---- ---- 129.80 -11.30 141.10 2170 ---- ---- ---- ---- 128.20 -11.20 139.40 2175 ---- ---- ---- ---- 126.70 -11.00 137.70 2180 ---- ---- ---- ---- 125.10 -11.00 136.10 2185 ---- ---- ---- ---- 123.60 -10.90 134.50 2190 ---- ---- ---- ---- 122.10 -10.80 132.90 2195 ---- ---- ---- ---- 120.70 -10.60 131.30 2200 ---- ---- ---- ---- 119.20 -10.60 129.80 2205 ---- ---- ---- ---- 117.80 -10.50 128.30 2210 ---- ---- ---- ---- 116.40 -10.40 126.80 2215 ---- ---- ---- ---- 115.00 -10.30 125.30 2220 ---- ---- ---- ---- 113.60 -10.20 123.80 2225 ---- ---- ---- ---- 112.30 -10.10 122.40 2230 ---- ---- ---- ---- 110.90 -10.10 121.00 2235 ---- ---- ---- ---- 109.60 -9.90 119.50 2240 ---- ---- ---- ---- 108.30 -9.90 118.20 2245 ---- ---- ---- ---- 107.00 -9.80 116.80 2250 ---- ---- ---- ---- 105.70 -9.70 115.40 2255 ---- ---- ---- ---- 104.50 -9.60 114.10 2260 ---- ---- ---- ---- 103.20 -9.60 112.80 2265 ---- ---- ---- ---- 102.00 -9.40 111.40 2270 ---- ---- ---- ---- 100.80 -9.40 110.20 2275 ---- ---- ---- ---- 99.60 -9.30 108.90 2280 ---- ---- ---- ---- 98.40 -9.20 107.60 2285 ---- ---- ---- ---- 97.30 -9.10 106.40 2290 ---- ---- ---- ---- 96.10 -9.10 105.20 2295 ---- ---- ---- ---- 95.00 -8.90 103.90 2300 ---- ---- ---- ---- 93.90 -8.80 102.70 2305 ---- ---- ---- ---- 92.80 -8.80 101.60 2310 ---- ---- ---- ---- 91.70 -8.70 100.40 2315 ---- ---- ---- ---- 90.60 -8.70 99.30 2320 ---- ---- ---- ---- 89.60 -8.50 98.10 2325 ---- ---- ---- ---- 88.50 -8.50 97.00 2330 ---- ---- ---- ---- 87.50 -8.40 95.90 2335 ---- ---- ---- ---- 86.50 -8.30 94.80 2340 ---- ---- ---- ---- 85.50 -8.20 93.70 2350 ---- ---- ---- ---- 83.50 -8.10 91.60 2360 ---- ---- ---- ---- 81.60 -8.00 89.60 2370 ---- ---- ---- ---- 79.70 -7.90 87.60 2375 ---- ---- ---- ---- 78.80 -7.80 86.60 2380 ---- ---- ---- ---- 77.90 -7.70 85.60 2390 ---- ---- ---- ---- 76.20 -7.50 83.70 2400 ---- ---- ---- ---- 74.50 -7.40 81.90 2410 ---- ---- ---- ---- 72.80 -7.30 80.10 2420 ---- ---- ---- ---- 71.20 -7.10 78.30 2425 ---- ---- ---- ---- 70.40 -7.10 77.50 2430 ---- ---- ---- ---- 69.60 -7.00 76.60 2440 ---- ---- ---- ---- 68.10 -6.90 75.00 2450 ---- ---- ---- ---- 66.60 -6.80 73.40 2475 ---- ---- ---- ---- 63.10 -6.50 69.60 2500 ---- ---- ---- ---- 59.80 -6.20 66.00 2525 ---- ---- ---- ---- 56.70 -5.90 62.60 2550 ---- ---- ---- ---- 53.80 -5.70 59.50 2575 ---- ---- ---- ---- 51.10 -5.50 56.60 2600 ---- ---- ---- ---- 48.60 -5.30 53.90 2625 ---- ---- ---- ---- 46.30 -5.00 51.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1103.60 -21.70 1125.30 1025 ---- ---- ---- ---- 1078.60 -21.70 1100.30 1050 ---- ---- ---- ---- 1053.60 -21.70 1075.30 1075 ---- ---- ---- ---- 1028.60 -21.70 1050.30 1090 ---- ---- ---- ---- 1013.60 -21.70 1035.30 1100 ---- ---- ---- ---- 1003.60 -21.70 1025.30 1110 ---- ---- ---- ---- 993.60 -21.70 1015.30 1120 ---- ---- ---- ---- 983.60 -21.70 1005.30 1125 ---- ---- ---- ---- 978.60 -21.70 1000.30 1130 ---- ---- ---- ---- 973.60 -21.70 995.30 1140 ---- ---- ---- ---- 963.60 -21.70 985.30 1150 ---- ---- ---- ---- 953.60 -21.70 975.30 1160 ---- ---- ---- ---- 943.60 -21.70 965.30 1170 ---- ---- ---- ---- 933.60 -21.70 955.30 1175 ---- ---- ---- ---- 928.60 -21.70 950.30 1180 ---- ---- ---- ---- 923.60 -21.70 945.30 1190 ---- ---- ---- ---- 913.60 -21.70 935.30 1195 ---- ---- ---- ---- 908.60 -21.70 930.30 1200 ---- ---- ---- ---- 903.60 -21.70 925.30 1205 ---- ---- ---- ---- 898.60 -21.70 920.30 1210 ---- ---- ---- ---- 893.60 -21.70 915.30 1215 ---- ---- ---- ---- 888.60 -21.70 910.30 1220 ---- ---- ---- ---- 883.60 -21.70 905.30 1225 ---- ---- ---- ---- 878.60 -21.70 900.30 1230 ---- ---- ---- ---- 873.60 -21.70 895.30 1235 ---- ---- ---- ---- 868.60 -21.70 890.30 1240 ---- ---- ---- ---- 863.60 -21.70 885.30 1245 ---- ---- ---- ---- 858.60 -21.70 880.30 1250 ---- ---- ---- ---- 853.60 -21.70 875.30 1255 ---- ---- ---- ---- 848.60 -21.70 870.30 1260 ---- ---- ---- ---- 843.60 -21.70 865.30 1265 ---- ---- ---- ---- 838.60 -21.70 860.30 1270 ---- ---- ---- ---- 833.60 -21.70 855.30 1275 ---- ---- ---- ---- 828.60 -21.70 850.30 1280 ---- ---- ---- ---- 823.60 -21.70 845.30 1285 ---- ---- ---- ---- 818.60 -21.70 840.30 1290 ---- ---- ---- ---- 813.60 -21.70 835.30 1295 ---- ---- ---- ---- 808.60 -21.70 830.30 1300 ---- ---- ---- ---- 803.60 -21.70 825.30 1305 ---- ---- ---- ---- 798.60 -21.70 820.30 1310 ---- ---- ---- ---- 793.60 -21.70 815.30 1315 ---- ---- ---- ---- 788.60 -21.70 810.30 1320 ---- ---- ---- ---- 783.60 -21.70 805.30 1325 ---- ---- ---- ---- 778.60 -21.70 800.30 1330 ---- ---- ---- ---- 773.60 -21.70 795.30 1335 ---- ---- ---- ---- 768.60 -21.70 790.30 1340 ---- ---- ---- ---- 763.60 -21.70 785.30 1345 ---- ---- ---- ---- 758.60 -21.70 780.30 1350 ---- ---- ---- ---- 753.60 -21.70 775.30 1355 ---- ---- ---- ---- 748.60 -21.70 770.30 1360 ---- ---- ---- ---- 743.60 -21.70 765.30 1365 ---- ---- ---- ---- 738.60 -21.70 760.30 1370 ---- ---- ---- ---- 733.60 -21.70 755.30 1375 ---- ---- ---- ---- 728.60 -21.70 750.30 1380 ---- ---- ---- ---- 723.60 -21.70 745.30 1385 ---- ---- ---- ---- 718.60 -21.70 740.30 1390 ---- ---- ---- ---- 713.60 -21.70 735.30 1395 ---- ---- ---- ---- 708.60 -21.70 730.30 1400 ---- ---- ---- ---- 703.60 -21.70 725.30 1405 ---- ---- ---- ---- 698.60 -21.70 720.30 1410 ---- ---- ---- ---- 693.60 -21.70 715.30 1415 ---- ---- ---- ---- 688.60 -21.70 710.30 1420 ---- ---- ---- ---- 683.60 -21.70 705.30 1425 ---- ---- ---- ---- 678.60 -21.70 700.30 1430 ---- ---- ---- ---- 673.60 -21.70 695.30 1435 ---- ---- ---- ---- 668.60 -21.70 690.30 1440 ---- ---- ---- ---- 663.60 -21.70 685.30 1445 ---- ---- ---- ---- 658.60 -21.70 680.30 1450 ---- ---- ---- ---- 653.60 -21.70 675.30 1455 ---- ---- ---- ---- 648.60 -21.70 670.30 1460 ---- ---- ---- ---- 643.60 -21.70 665.30 1465 ---- ---- ---- ---- 638.60 -21.70 660.30 1470 ---- ---- ---- ---- 633.70 -21.60 655.30 1475 ---- ---- ---- ---- 628.70 -21.60 650.30 1480 ---- ---- ---- ---- 623.80 -21.60 645.40 1485 ---- ---- ---- ---- 618.80 -21.60 640.40 1490 ---- ---- ---- ---- 613.90 -21.60 635.50 1495 ---- ---- ---- ---- 609.00 -21.50 630.50 1500 ---- ---- ---- ---- 604.10 -21.50 625.60 1505 ---- ---- ---- ---- 599.30 -21.40 620.70 1510 ---- ---- ---- ---- 594.40 -21.40 615.80 1515 ---- ---- ---- ---- 589.60 -21.30 610.90 1520 ---- ---- ---- ---- 584.70 -21.40 606.10 1525 ---- ---- ---- ---- 579.90 -21.30 601.20 1530 ---- ---- ---- ---- 575.10 -21.30 596.40 1535 ---- ---- ---- ---- 570.30 -21.30 591.60 1540 ---- ---- ---- ---- 565.60 -21.10 586.70 1545 ---- ---- ---- ---- 560.80 -21.10 581.90 1550 ---- ---- ---- ---- 556.00 -21.20 577.20 1555 ---- ---- ---- ---- 551.30 -21.10 572.40 1560 ---- ---- ---- ---- 546.60 -21.00 567.60 1565 ---- ---- ---- ---- 541.80 -21.10 562.90 1570 ---- ---- ---- ---- 537.10 -21.00 558.10 1575 ---- ---- ---- ---- 532.50 -20.90 553.40 1580 ---- ---- ---- ---- 527.80 -20.90 548.70 1585 ---- ---- ---- ---- 523.10 -20.90 544.00 1590 ---- ---- ---- ---- 518.40 -20.90 539.30 1595 ---- ---- ---- ---- 513.80 -20.80 534.60 1600 ---- ---- ---- ---- 509.20 -20.70 529.90 1605 ---- ---- ---- ---- 504.50 -20.70 525.20 1610 ---- ---- ---- ---- 499.90 -20.70 520.60 1615 ---- ---- ---- ---- 495.30 -20.60 515.90 1620 ---- ---- ---- ---- 490.70 -20.60 511.30 1625 ---- ---- ---- ---- 486.10 -20.60 506.70 1630 ---- ---- ---- ---- 481.60 -20.40 502.00 1635 ---- ---- ---- ---- 477.00 -20.40 497.40 1640 ---- ---- ---- ---- 472.50 -20.30 492.80 1645 ---- ---- ---- ---- 467.90 -20.30 488.20 1650 ---- ---- ---- ---- 463.40 -20.30 483.70 1655 ---- ---- ---- ---- 458.90 -20.20 479.10 1660 ---- ---- ---- ---- 454.30 -20.20 474.50 1665 ---- ---- ---- ---- 449.80 -20.20 470.00 1670 ---- ---- ---- ---- 445.40 -20.10 465.50 1675 ---- ---- ---- ---- 440.90 -20.00 460.90 1680 ---- ---- ---- ---- 436.40 -20.00 456.40 1685 ---- ---- ---- ---- 432.00 -19.90 451.90 1690 ---- ---- ---- ---- 427.50 -19.90 447.40 1695 ---- ---- ---- ---- 423.10 -19.90 443.00 1700 ---- ---- ---- ---- 418.70 -19.80 438.50 1705 ---- ---- ---- ---- 414.30 -19.80 434.10 1710 ---- ---- ---- ---- 409.90 -19.70 429.60 1715 ---- ---- ---- ---- 405.60 -19.60 425.20 1720 ---- ---- ---- ---- 401.20 -19.60 420.80 1725 ---- ---- ---- ---- 396.90 -19.50 416.40 1730 ---- ---- ---- ---- 392.60 -19.50 412.10 1735 ---- ---- ---- ---- 388.30 -19.40 407.70 1740 ---- ---- ---- ---- 384.10 -19.30 403.40 1745 ---- ---- ---- ---- 379.80 -19.30 399.10 1750 ---- ---- ---- ---- 375.60 -19.20 394.80 1755 ---- ---- ---- ---- 371.40 -19.10 390.50 1760 ---- ---- ---- ---- 367.20 -19.10 386.30 1765 ---- ---- ---- ---- 363.10 -19.00 382.10 1770 ---- ---- ---- ---- 359.00 -18.90 377.90 1775 ---- ---- ---- ---- 354.90 -18.80 373.70 1780 ---- ---- ---- ---- 350.80 -18.80 369.60 1785 ---- ---- ---- ---- 346.80 -18.70 365.50 1790 ---- ---- ---- ---- 342.70 -18.70 361.40 1795 ---- ---- ---- ---- 338.80 -18.50 357.30 1800 ---- ---- ---- ---- 334.80 -18.50 353.30 1805 ---- ---- ---- ---- 330.90 -18.40 349.30 1810 ---- ---- ---- ---- 327.00 -18.40 345.40 1815 ---- ---- ---- ---- 323.20 -18.20 341.40 1820 ---- ---- ---- ---- 319.40 -18.10 337.50 1825 ---- ---- ---- ---- 315.60 -18.10 333.70 1830 ---- ---- ---- ---- 311.90 -18.00 329.90 1835 ---- ---- ---- ---- 308.20 -17.90 326.10 1840 ---- ---- ---- ---- 304.60 -17.80 322.40 1845 ---- ---- ---- ---- 301.00 -17.70 318.70 1850 ---- ---- ---- ---- 297.40 -17.70 315.10 400 1855 ---- ---- ---- ---- 293.90 -17.50 311.40 1860 ---- ---- ---- ---- 290.40 -17.50 307.90 1865 ---- ---- ---- ---- 287.00 -17.40 304.40 1870 ---- ---- ---- ---- 283.60 -17.30 300.90 1875 ---- ---- ---- ---- 280.20 -17.20 297.40 1880 ---- ---- ---- ---- 276.90 -17.10 294.00 75 1885 ---- ---- ---- ---- 273.70 -16.90 290.60 1890 ---- ---- ---- ---- 270.40 -16.90 287.30 1895 ---- ---- ---- ---- 267.20 -16.80 284.00 1900 ---- ---- ---- ---- 264.10 -16.70 280.80 1905 ---- ---- ---- ---- 261.00 -16.60 277.60 1910 ---- ---- ---- ---- 257.90 -16.50 274.40 1915 ---- ---- ---- ---- 254.90 -16.40 271.30 1920 ---- ---- ---- ---- 251.90 -16.20 268.10 1925 ---- ---- ---- ---- 248.90 -16.20 265.10 1930 ---- ---- ---- ---- 246.00 -16.00 262.00 1935 ---- ---- ---- ---- 243.10 -15.90 259.00 1940 ---- ---- ---- ---- 240.20 -15.90 256.10 1945 ---- ---- ---- ---- 237.40 -15.70 253.10 1950 ---- ---- ---- ---- 234.60 -15.60 250.20 1955 ---- ---- ---- ---- 231.80 -15.60 247.40 1960 ---- ---- ---- ---- 229.00 -15.50 244.50 1965 ---- ---- ---- ---- 226.30 -15.40 241.70 1970 ---- ---- ---- ---- 223.60 -15.30 238.90 100 1975 ---- ---- ---- ---- 221.00 -15.10 236.10 1980 ---- ---- ---- ---- 218.30 -15.10 233.40 1985 ---- ---- ---- ---- 215.70 -15.00 230.70 1990 ---- ---- ---- ---- 213.10 -14.90 228.00 1995 ---- ---- ---- ---- 210.60 -14.70 225.30 2000 ---- ---- ---- ---- 208.00 -14.70 222.70 130 2005 ---- ---- ---- ---- 205.50 -14.50 220.00 2010 ---- ---- ---- ---- 203.00 -14.40 217.40 220 2015 ---- ---- ---- ---- 200.50 -14.30 214.80 2020 ---- ---- ---- ---- 198.00 -14.30 212.30 2025 ---- ---- ---- ---- 195.60 -14.10 209.70 2030 ---- ---- ---- ---- 193.20 -14.00 207.20 2035 ---- ---- ---- ---- 190.80 -13.90 204.70 2040 ---- ---- ---- ---- 188.40 -13.80 202.20 50 2045 ---- ---- ---- ---- 186.00 -13.70 199.70 2050 ---- ---- ---- ---- 183.70 -13.60 197.30 10 2055 ---- ---- ---- ---- 181.40 -13.50 194.90 2060 ---- ---- ---- ---- 179.10 -13.40 192.50 2065 ---- ---- ---- ---- 176.90 -13.30 190.20 2070 ---- ---- ---- ---- 174.70 -13.20 187.90 2075 ---- ---- ---- ---- 172.50 -13.10 185.60 2080 ---- ---- ---- ---- 170.30 -13.00 183.30 2085 ---- ---- ---- ---- 168.20 -12.90 181.10 2090 ---- ---- ---- ---- 166.00 -12.80 178.80 2095 ---- ---- ---- ---- 164.00 -12.70 176.70 2100 ---- ---- ---- ---- 161.90 -12.60 174.50 10 2105 ---- ---- ---- ---- 159.90 -12.50 172.40 2110 ---- ---- ---- ---- 157.90 -12.40 170.30 2115 ---- ---- ---- ---- 155.90 -12.30 168.20 2120 ---- ---- ---- ---- 153.90 -12.20 166.10 2125 ---- ---- ---- ---- 152.00 -12.10 164.10 2130 ---- ---- ---- ---- 150.10 -12.10 162.20 2135 ---- ---- ---- ---- 148.30 -11.90 160.20 2140 ---- ---- 152.00A 152.00A 146.50 -11.80 158.30 50 2145 ---- ---- ---- ---- 144.70 -11.70 156.40 2150 ---- ---- ---- ---- 142.90 -11.60 154.50 5 2155 ---- ---- ---- ---- 141.20 -11.50 152.70 2160 ---- ---- ---- ---- 139.50 -11.40 150.90 2165 ---- ---- ---- ---- 137.80 -11.30 149.10 2170 ---- ---- ---- ---- 136.10 -11.30 147.40 2175 ---- ---- ---- ---- 134.50 -11.20 145.70 2180 ---- ---- ---- ---- 132.90 -11.10 144.00 2185 ---- ---- ---- ---- 131.40 -10.90 142.30 2190 ---- ---- ---- ---- 129.80 -10.90 140.70 2195 ---- ---- ---- ---- 128.30 -10.80 139.10 2200 ---- ---- ---- ---- 126.80 -10.70 137.50 500 2205 ---- ---- ---- ---- 125.30 -10.60 135.90 2210 ---- ---- ---- ---- 123.80 -10.60 134.40 2215 ---- ---- ---- ---- 122.40 -10.40 132.80 2220 ---- ---- ---- ---- 121.00 -10.30 131.30 2225 ---- ---- ---- ---- 119.60 -10.30 129.90 2230 ---- ---- ---- ---- 118.20 -10.20 128.40 2235 ---- ---- ---- ---- 116.90 -10.10 127.00 2240 ---- ---- ---- ---- 115.50 -10.00 125.50 2245 ---- ---- ---- ---- 114.20 -9.90 124.10 2250 ---- ---- ---- ---- 112.90 -9.90 122.80 1005 2255 ---- ---- ---- ---- 111.70 -9.70 121.40 2260 ---- ---- ---- ---- 110.40 -9.70 120.10 2265 ---- ---- ---- ---- 109.10 -9.60 118.70 2270 ---- ---- ---- ---- 107.90 -9.50 117.40 2275 ---- ---- ---- ---- 106.70 -9.40 116.10 2280 ---- ---- ---- ---- 105.50 -9.40 114.90 2285 ---- ---- ---- ---- 104.30 -9.30 113.60 2290 ---- ---- ---- ---- 103.20 -9.20 112.40 2295 ---- ---- ---- ---- 102.00 -9.10 111.10 2300 ---- ---- ---- ---- 100.90 -9.00 109.90 510 2305 ---- ---- ---- ---- 99.80 -8.90 108.70 2310 ---- ---- ---- ---- 98.70 -8.90 107.60 2315 ---- ---- ---- ---- 97.60 -8.80 106.40 2320 ---- ---- ---- ---- 96.50 -8.80 105.30 2325 ---- ---- ---- ---- 95.50 -8.70 104.20 2330 ---- ---- ---- ---- 94.50 -8.50 103.00 2335 ---- ---- ---- ---- 93.40 -8.50 101.90 2340 ---- ---- ---- ---- 92.40 -8.50 100.90 2345 ---- ---- ---- ---- 91.40 -8.40 99.80 2350 ---- ---- ---- ---- 90.40 -8.30 98.70 2355 ---- ---- ---- ---- 89.50 -8.20 97.70 2360 ---- ---- ---- ---- 88.50 -8.20 96.70 2370 ---- ---- ---- ---- 86.60 -8.10 94.70 2375 ---- ---- ---- ---- 85.70 -8.00 93.70 2380 ---- ---- ---- ---- 84.80 -7.90 92.70 2390 ---- ---- ---- ---- 83.00 -7.80 90.80 2400 ---- ---- ---- ---- 81.30 -7.70 89.00 22 2410 ---- ---- ---- ---- 79.60 -7.50 87.10 2420 ---- ---- ---- ---- 78.00 -7.40 85.40 2425 ---- ---- ---- ---- 77.20 -7.30 84.50 2430 ---- ---- ---- ---- 76.40 -7.30 83.70 2440 ---- ---- ---- ---- 74.80 -7.20 82.00 2450 ---- ---- ---- ---- 73.30 -7.10 80.40 2460 ---- ---- ---- ---- 71.90 -6.90 78.80 2475 ---- ---- ---- ---- 69.70 -6.80 76.50 2500 ---- ---- 66.40A 66.40A 66.30 -6.50 72.80 162 2525 ---- ---- ---- ---- 63.10 -6.20 69.30 2550 ---- ---- ---- ---- 60.10 -6.00 66.10 2575 ---- ---- ---- ---- 57.30 -5.70 63.00 2600 ---- ---- ---- ---- 54.60 -5.60 60.20 2625 ---- ---- ---- ---- 52.10 -5.30 57.40 2650 ---- ---- ---- ---- 49.80 -5.10 54.90 2800 ---- ---- ---- ---- 38.20 -4.10 42.30 2950 ---- ---- ---- ---- 30.10 -3.30 33.40 3000 ---- ---- ---- ---- 27.90 -3.10 31.00 2000 3500 ---- ---- ---- ---- 15.50 -1.80 17.30 4000 ---- ---- ---- ---- 10.90 -1.30 12.20 900 ---- ---- ---- ---- 1203.60 -21.70 1225.30 925 ---- ---- ---- ---- 1178.60 -21.70 1200.30 950 ---- ---- ---- ---- 1153.60 -21.70 1175.30 975 ---- ---- ---- ---- 1128.60 -21.70 1150.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 841.40 -21.70 863.10 1300 ---- ---- ---- ---- 816.40 -21.70 838.10 1325 ---- ---- ---- ---- 791.40 -21.70 813.10 1350 ---- ---- ---- ---- 766.40 -21.70 788.10 1375 ---- ---- ---- ---- 741.40 -21.70 763.10 1400 ---- ---- ---- ---- 716.40 -21.70 738.10 1425 ---- ---- ---- ---- 691.40 -21.70 713.10 1450 ---- ---- ---- ---- 666.40 -21.70 688.10 1470 ---- ---- ---- ---- 646.50 -21.60 668.10 1475 ---- ---- ---- ---- 641.60 -21.60 663.20 1480 ---- ---- ---- ---- 636.70 -21.50 658.20 1490 ---- ---- ---- ---- 626.90 -21.40 648.30 1500 ---- ---- ---- ---- 617.10 -21.40 638.50 1510 ---- ---- ---- ---- 607.40 -21.40 628.80 1520 ---- ---- ---- ---- 597.80 -21.30 619.10 1525 ---- ---- ---- ---- 593.00 -21.20 614.20 1530 ---- ---- ---- ---- 588.20 -21.20 609.40 1540 ---- ---- ---- ---- 578.60 -21.20 599.80 1550 ---- ---- ---- ---- 569.10 -21.10 590.20 1560 ---- ---- ---- ---- 559.70 -21.00 580.70 1565 ---- ---- ---- ---- 555.00 -21.00 576.00 1570 ---- ---- ---- ---- 550.30 -21.00 571.30 1575 ---- ---- ---- ---- 545.60 -20.90 566.50 1580 ---- ---- ---- ---- 541.00 -20.80 561.80 1585 ---- ---- ---- ---- 536.30 -20.90 557.20 1590 ---- ---- ---- ---- 531.70 -20.80 552.50 1595 ---- ---- ---- ---- 527.10 -20.70 547.80 1600 ---- ---- ---- ---- 522.40 -20.80 543.20 1605 ---- ---- ---- ---- 517.80 -20.70 538.50 1610 ---- ---- ---- ---- 513.20 -20.70 533.90 1615 ---- ---- ---- ---- 508.70 -20.60 529.30 1620 ---- ---- ---- ---- 504.10 -20.50 524.60 1625 ---- ---- ---- ---- 499.50 -20.50 520.00 1630 ---- ---- ---- ---- 495.00 -20.40 515.40 1635 ---- ---- ---- ---- 490.50 -20.40 510.90 1640 ---- ---- ---- ---- 485.90 -20.40 506.30 1645 ---- ---- ---- ---- 481.40 -20.30 501.70 1650 ---- ---- ---- ---- 476.90 -20.30 497.20 1655 ---- ---- ---- ---- 472.40 -20.30 492.70 1660 ---- ---- ---- ---- 468.00 -20.10 488.10 1665 ---- ---- ---- ---- 463.50 -20.10 483.60 1670 ---- ---- ---- ---- 459.00 -20.10 479.10 1675 ---- ---- ---- ---- 454.60 -20.00 474.60 1680 ---- ---- ---- ---- 450.20 -20.00 470.20 1685 ---- ---- ---- ---- 445.80 -19.90 465.70 1690 ---- ---- ---- ---- 441.40 -19.80 461.20 1695 ---- ---- ---- ---- 437.00 -19.80 456.80 1700 ---- ---- ---- ---- 432.60 -19.80 452.40 1705 ---- ---- ---- ---- 428.20 -19.80 448.00 1710 ---- ---- ---- ---- 423.90 -19.70 443.60 1715 ---- ---- ---- ---- 419.60 -19.60 439.20 1720 ---- ---- ---- ---- 415.20 -19.60 434.80 1725 ---- ---- ---- ---- 410.90 -19.50 430.40 1730 ---- ---- ---- ---- 406.70 -19.40 426.10 1735 ---- ---- ---- ---- 402.40 -19.40 421.80 1740 ---- ---- ---- ---- 398.10 -19.40 417.50 1745 ---- ---- ---- ---- 393.90 -19.30 413.20 1750 ---- ---- ---- ---- 389.70 -19.20 408.90 1755 ---- ---- ---- ---- 385.50 -19.10 404.60 1760 ---- ---- ---- ---- 381.30 -19.10 400.40 1765 ---- ---- ---- ---- 377.20 -19.00 396.20 1770 ---- ---- ---- ---- 373.00 -19.00 392.00 1775 ---- ---- ---- ---- 368.90 -18.90 387.80 1780 ---- ---- ---- ---- 364.80 -18.80 383.60 1785 ---- ---- ---- ---- 360.80 -18.70 379.50 1790 ---- ---- ---- ---- 356.70 -18.70 375.40 1795 ---- ---- ---- ---- 352.70 -18.60 371.30 1800 ---- ---- ---- ---- 348.70 -18.50 367.20 1805 ---- ---- ---- ---- 344.70 -18.50 363.20 1810 ---- ---- ---- ---- 340.80 -18.40 359.20 1815 ---- ---- ---- ---- 336.90 -18.30 355.20 1820 ---- ---- ---- ---- 333.00 -18.20 351.20 1825 ---- ---- ---- ---- 329.10 -18.20 347.30 1830 ---- ---- ---- ---- 325.30 -18.10 343.40 1835 ---- ---- ---- ---- 321.50 -18.00 339.50 1840 ---- ---- ---- ---- 317.70 -17.90 335.60 1845 ---- ---- ---- ---- 314.00 -17.80 331.80 1850 ---- ---- ---- ---- 310.30 -17.70 328.00 1855 ---- ---- ---- ---- 306.60 -17.70 324.30 1860 ---- ---- ---- ---- 303.00 -17.50 320.50 1865 ---- ---- ---- ---- 299.40 -17.40 316.80 1870 ---- ---- ---- ---- 295.80 -17.40 313.20 1875 ---- ---- ---- ---- 292.30 -17.30 309.60 1880 ---- ---- ---- ---- 288.70 -17.30 306.00 1885 ---- ---- ---- ---- 285.30 -17.10 302.40 1890 ---- ---- ---- ---- 281.80 -17.10 298.90 1895 ---- ---- ---- ---- 278.40 -17.00 295.40 1900 ---- ---- ---- ---- 275.10 -16.80 291.90 1905 ---- ---- ---- ---- 271.70 -16.80 288.50 1910 ---- ---- ---- ---- 268.50 -16.60 285.10 1915 ---- ---- ---- ---- 265.20 -16.60 281.80 1920 ---- ---- ---- ---- 262.00 -16.40 278.40 1925 ---- ---- ---- ---- 258.80 -16.40 275.20 1930 ---- ---- ---- ---- 255.60 -16.30 271.90 1935 ---- ---- ---- ---- 252.50 -16.20 268.70 1940 ---- ---- ---- ---- 249.40 -16.10 265.50 1945 ---- ---- ---- ---- 246.40 -16.00 262.40 1950 ---- ---- ---- ---- 243.40 -15.90 259.30 1955 ---- ---- ---- ---- 240.40 -15.80 256.20 1960 ---- ---- ---- ---- 237.50 -15.70 253.20 1965 ---- ---- ---- ---- 234.60 -15.60 250.20 1970 ---- ---- ---- ---- 231.80 -15.40 247.20 1975 ---- ---- ---- ---- 228.90 -15.40 244.30 1980 ---- ---- ---- ---- 226.20 -15.20 241.40 1985 ---- ---- ---- ---- 223.40 -15.20 238.60 1990 ---- ---- ---- ---- 220.70 -15.10 235.80 1995 ---- ---- ---- ---- 218.00 -15.00 233.00 2000 ---- ---- ---- ---- 215.40 -14.80 230.20 2005 ---- ---- ---- ---- 212.80 -14.70 227.50 2010 ---- ---- ---- ---- 210.20 -14.70 224.90 2015 ---- ---- ---- ---- 207.70 -14.50 222.20 2020 ---- ---- ---- ---- 205.20 -14.40 219.60 2025 ---- ---- ---- ---- 202.70 -14.40 217.10 2030 ---- ---- ---- ---- 200.30 -14.20 214.50 2035 ---- ---- ---- ---- 197.90 -14.10 212.00 2040 ---- ---- ---- ---- 195.50 -14.10 209.60 2045 ---- ---- ---- ---- 193.20 -14.00 207.20 2050 ---- ---- ---- ---- 190.90 -13.90 204.80 2055 ---- ---- ---- ---- 188.70 -13.70 202.40 2060 ---- ---- ---- ---- 186.40 -13.70 200.10 2065 ---- ---- ---- ---- 184.30 -13.50 197.80 2070 ---- ---- ---- ---- 182.10 -13.40 195.50 2075 ---- ---- ---- ---- 180.00 -13.30 193.30 2080 ---- ---- ---- ---- 177.90 -13.20 191.10 2085 ---- ---- ---- ---- 175.80 -13.10 188.90 2090 ---- ---- ---- ---- 173.80 -13.00 186.80 2095 ---- ---- ---- ---- 171.80 -12.90 184.70 2100 ---- ---- ---- ---- 169.80 -12.80 182.60 2105 ---- ---- ---- ---- 167.80 -12.80 180.60 2110 ---- ---- ---- ---- 165.90 -12.70 178.60 2115 ---- ---- ---- ---- 164.00 -12.60 176.60 2120 ---- ---- ---- ---- 162.20 -12.40 174.60 2125 ---- ---- ---- ---- 160.30 -12.40 172.70 2130 ---- ---- ---- ---- 158.50 -12.30 170.80 2135 ---- ---- ---- ---- 156.70 -12.20 168.90 2140 ---- ---- 166.00A 166.00A 155.00 -12.00 167.00 2145 ---- ---- ---- ---- 153.30 -11.90 165.20 2150 ---- ---- ---- ---- 151.60 -11.80 163.40 2155 ---- ---- ---- ---- 149.90 -11.70 161.60 2160 ---- ---- ---- ---- 148.20 -11.70 159.90 2165 ---- ---- ---- ---- 146.60 -11.60 158.20 2170 ---- ---- ---- ---- 145.00 -11.50 156.50 2175 ---- ---- ---- ---- 143.40 -11.40 154.80 2180 ---- ---- ---- ---- 141.80 -11.30 153.10 2185 ---- ---- ---- ---- 140.30 -11.20 151.50 2190 ---- ---- ---- ---- 138.70 -11.20 149.90 2195 ---- ---- ---- ---- 137.20 -11.10 148.30 2200 ---- ---- ---- ---- 135.80 -10.90 146.70 2205 ---- ---- ---- ---- 134.30 -10.90 145.20 2210 ---- ---- ---- ---- 132.90 -10.70 143.60 2215 ---- ---- ---- ---- 131.40 -10.70 142.10 2220 ---- ---- ---- ---- 130.00 -10.60 140.60 2225 ---- ---- ---- ---- 128.60 -10.60 139.20 2230 ---- ---- ---- ---- 127.30 -10.40 137.70 2235 ---- ---- ---- ---- 125.90 -10.40 136.30 2240 ---- ---- ---- ---- 124.60 -10.20 134.80 2245 ---- ---- ---- ---- 123.20 -10.20 133.40 2250 ---- ---- ---- ---- 121.90 -10.10 132.00 2255 ---- ---- ---- ---- 120.60 -10.10 130.70 2260 ---- ---- ---- ---- 119.30 -10.00 129.30 2265 ---- ---- ---- ---- 118.10 -9.90 128.00 2270 ---- ---- ---- ---- 116.80 -9.80 126.60 2275 ---- ---- ---- ---- 115.60 -9.70 125.30 2280 ---- ---- ---- ---- 114.40 -9.60 124.00 2285 ---- ---- ---- ---- 113.20 -9.60 122.80 2290 ---- ---- ---- ---- 112.00 -9.50 121.50 2295 ---- ---- ---- ---- 110.80 -9.40 120.20 2300 ---- ---- ---- ---- 109.70 -9.30 119.00 2305 ---- ---- ---- ---- 108.50 -9.30 117.80 2310 ---- ---- ---- ---- 107.40 -9.20 116.60 2315 ---- ---- ---- ---- 106.30 -9.10 115.40 2320 ---- ---- ---- ---- 105.10 -9.10 114.20 2325 ---- ---- ---- ---- 104.10 -8.90 113.00 2330 ---- ---- ---- ---- 103.00 -8.90 111.90 2335 ---- ---- ---- ---- 101.90 -8.90 110.80 2340 ---- ---- ---- ---- 100.90 -8.70 109.60 2345 ---- ---- ---- ---- 99.80 -8.70 108.50 2350 ---- ---- ---- ---- 98.80 -8.60 107.40 2360 ---- ---- ---- ---- 96.80 -8.50 105.30 2370 ---- ---- ---- ---- 94.80 -8.40 103.20 2375 ---- ---- ---- ---- 93.90 -8.30 102.20 2380 ---- ---- ---- ---- 92.90 -8.20 101.10 2390 ---- ---- ---- ---- 91.00 -8.10 99.10 2400 ---- ---- ---- ---- 89.20 -8.00 97.20 2410 ---- ---- ---- ---- 87.50 -7.80 95.30 2420 ---- ---- ---- ---- 85.70 -7.80 93.50 2425 ---- ---- ---- ---- 84.90 -7.60 92.50 2430 ---- ---- ---- ---- 84.10 -7.60 91.70 2440 ---- ---- ---- ---- 82.40 -7.50 89.90 2450 ---- ---- ---- ---- 80.80 -7.40 88.20 2475 ---- ---- ---- ---- 77.00 -7.10 84.10 2500 ---- ---- ---- ---- 73.40 -6.90 80.30 2525 ---- ---- ---- ---- 70.10 -6.60 76.70 2550 ---- ---- ---- ---- 67.00 -6.30 73.30 2575 ---- ---- ---- ---- 64.00 -6.10 70.10 2600 ---- ---- ---- ---- 61.30 -5.80 67.10 2625 ---- ---- ---- ---- 58.70 -5.60 64.30 2650 ---- ---- ---- ---- 56.20 -5.50 61.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 716.40 -21.70 738.10 1425 ---- ---- ---- ---- 691.40 -21.70 713.10 1450 ---- ---- ---- ---- 666.50 -21.60 688.10 1475 ---- ---- ---- ---- 641.90 -21.50 663.40 1500 ---- ---- ---- ---- 617.60 -21.40 639.00 1525 ---- ---- ---- ---- 593.70 -21.20 614.90 1550 ---- ---- ---- ---- 570.10 -21.00 591.10 1575 ---- ---- ---- ---- 546.80 -20.80 567.60 1580 ---- ---- ---- ---- 542.20 -20.70 562.90 1590 ---- ---- ---- ---- 533.00 -20.60 553.60 1600 ---- ---- ---- ---- 523.80 -20.60 544.40 1610 ---- ---- ---- ---- 514.70 -20.50 535.20 1620 ---- ---- ---- ---- 505.60 -20.40 526.00 1625 ---- ---- ---- ---- 501.10 -20.40 521.50 1630 ---- ---- ---- ---- 496.60 -20.30 516.90 1640 ---- ---- ---- ---- 487.60 -20.30 507.90 1650 ---- ---- ---- ---- 478.70 -20.10 498.80 1660 ---- ---- ---- ---- 469.80 -20.10 489.90 1670 ---- ---- ---- ---- 461.00 -19.90 480.90 1675 ---- ---- ---- ---- 456.60 -19.90 476.50 1680 ---- ---- ---- ---- 452.20 -19.80 472.00 1685 ---- ---- ---- ---- 447.80 -19.80 467.60 1690 ---- ---- ---- ---- 443.50 -19.70 463.20 1695 ---- ---- ---- ---- 439.10 -19.70 458.80 1700 ---- ---- ---- ---- 434.80 -19.60 454.40 1705 ---- ---- ---- ---- 430.50 -19.50 450.00 1710 ---- ---- ---- ---- 426.20 -19.50 445.70 1715 ---- ---- ---- ---- 421.90 -19.40 441.30 1720 ---- ---- ---- ---- 417.60 -19.40 437.00 1725 ---- ---- ---- ---- 413.30 -19.40 432.70 1730 ---- ---- ---- ---- 409.10 -19.30 428.40 1735 ---- ---- ---- ---- 404.90 -19.20 424.10 1740 ---- ---- ---- ---- 400.70 -19.10 419.80 1745 ---- ---- ---- ---- 396.50 -19.00 415.50 1750 ---- ---- ---- ---- 392.30 -19.00 411.30 1755 ---- ---- ---- ---- 388.10 -19.00 407.10 1760 ---- ---- ---- ---- 384.00 -18.90 402.90 1765 ---- ---- ---- ---- 379.90 -18.80 398.70 1770 ---- ---- ---- ---- 375.80 -18.70 394.50 1775 ---- ---- ---- ---- 371.70 -18.70 390.40 1780 ---- ---- ---- ---- 367.70 -18.60 386.30 1785 ---- ---- ---- ---- 363.60 -18.60 382.20 1790 ---- ---- ---- ---- 359.60 -18.50 378.10 1795 ---- ---- ---- ---- 355.70 -18.40 374.10 1800 ---- ---- ---- ---- 351.70 -18.30 370.00 1805 ---- ---- ---- ---- 347.80 -18.20 366.00 1810 ---- ---- ---- ---- 343.90 -18.10 362.00 1815 ---- ---- ---- ---- 340.00 -18.10 358.10 1820 ---- ---- ---- ---- 336.10 -18.10 354.20 1825 ---- ---- ---- ---- 332.30 -18.00 350.30 1830 ---- ---- ---- ---- 328.50 -17.90 346.40 1835 ---- ---- ---- ---- 324.70 -17.90 342.60 1840 ---- ---- ---- ---- 321.00 -17.80 338.80 1845 ---- ---- ---- ---- 317.30 -17.70 335.00 1850 ---- ---- ---- ---- 313.60 -17.60 331.20 1855 ---- ---- ---- ---- 310.00 -17.50 327.50 1860 ---- ---- ---- ---- 306.40 -17.40 323.80 1865 ---- ---- ---- ---- 302.80 -17.40 320.20 1870 ---- ---- ---- ---- 299.30 -17.30 316.60 1875 ---- ---- ---- ---- 295.80 -17.20 313.00 1880 ---- ---- ---- ---- 292.30 -17.10 309.40 1885 ---- ---- ---- ---- 288.90 -17.00 305.90 1890 ---- ---- ---- ---- 285.50 -16.90 302.40 1895 ---- ---- ---- ---- 282.10 -16.90 299.00 1900 ---- ---- ---- ---- 278.80 -16.80 295.60 1905 ---- ---- ---- ---- 275.50 -16.70 292.20 1910 ---- ---- ---- ---- 272.20 -16.60 288.80 1915 ---- ---- ---- ---- 269.00 -16.50 285.50 1920 ---- ---- ---- ---- 265.80 -16.40 282.20 1925 ---- ---- ---- ---- 262.70 -16.30 279.00 1930 ---- ---- ---- ---- 259.50 -16.30 275.80 1935 ---- ---- ---- ---- 256.50 -16.10 272.60 1940 ---- ---- ---- ---- 253.40 -16.10 269.50 1945 ---- ---- ---- ---- 250.40 -16.00 266.40 1950 ---- ---- ---- ---- 247.40 -15.90 263.30 1955 ---- ---- ---- ---- 244.50 -15.80 260.30 1960 ---- ---- ---- ---- 241.60 -15.70 257.30 1965 ---- ---- ---- ---- 238.80 -15.60 254.40 1970 ---- ---- ---- ---- 235.90 -15.50 251.40 1975 ---- ---- ---- ---- 233.20 -15.40 248.60 1980 ---- ---- ---- ---- 230.40 -15.30 245.70 1985 ---- ---- ---- ---- 227.70 -15.20 242.90 1990 ---- ---- ---- ---- 225.00 -15.10 240.10 1995 ---- ---- ---- ---- 222.40 -15.00 237.40 2000 ---- ---- ---- ---- 219.80 -14.90 234.70 2005 ---- ---- ---- ---- 217.20 -14.80 232.00 2010 ---- ---- ---- ---- 214.70 -14.70 229.40 2015 ---- ---- ---- ---- 212.20 -14.60 226.80 2020 ---- ---- ---- ---- 209.80 -14.40 224.20 2025 ---- ---- ---- ---- 207.30 -14.40 221.70 2030 ---- ---- ---- ---- 205.00 -14.20 219.20 2035 ---- ---- ---- ---- 202.60 -14.10 216.70 2040 ---- ---- ---- ---- 200.30 -14.00 214.30 2045 ---- ---- ---- ---- 198.00 -13.90 211.90 2050 ---- ---- ---- ---- 195.80 -13.70 209.50 2055 ---- ---- ---- ---- 193.60 -13.60 207.20 2060 ---- ---- ---- ---- 191.40 -13.50 204.90 2065 ---- ---- ---- ---- 189.30 -13.40 202.70 2070 ---- ---- ---- ---- 187.10 -13.30 200.40 2075 ---- ---- ---- ---- 185.10 -13.10 198.20 2080 ---- ---- ---- ---- 183.00 -13.10 196.10 2085 ---- ---- ---- ---- 181.00 -12.90 193.90 2090 ---- ---- ---- ---- 179.00 -12.80 191.80 2095 ---- ---- ---- ---- 177.10 -12.60 189.70 2100 ---- ---- ---- ---- 175.10 -12.60 187.70 2105 ---- ---- ---- ---- 173.20 -12.50 185.70 2110 ---- ---- ---- ---- 171.40 -12.30 183.70 2115 ---- ---- ---- ---- 169.50 -12.20 181.70 2120 ---- ---- ---- ---- 167.70 -12.10 179.80 2125 ---- ---- ---- ---- 165.90 -12.00 177.90 2130 ---- ---- ---- ---- 164.10 -11.90 176.00 2135 ---- ---- ---- ---- 162.40 -11.70 174.10 2140 ---- ---- ---- ---- 160.70 -11.60 172.30 2145 ---- ---- ---- ---- 159.00 -11.50 170.50 2150 ---- ---- ---- ---- 157.30 -11.40 168.70 2155 ---- ---- ---- ---- 155.70 -11.30 167.00 2160 ---- ---- ---- ---- 154.10 -11.10 165.20 2165 ---- ---- ---- ---- 152.50 -11.00 163.50 2170 ---- ---- ---- ---- 150.90 -10.90 161.80 2175 ---- ---- ---- ---- 149.30 -10.90 160.20 2180 ---- ---- ---- ---- 147.80 -10.70 158.50 2185 ---- ---- ---- ---- 146.30 -10.60 156.90 2190 ---- ---- ---- ---- 144.80 -10.50 155.30 2195 ---- ---- ---- ---- 143.30 -10.50 153.80 2200 ---- ---- ---- ---- 141.80 -10.40 152.20 2205 ---- ---- ---- ---- 140.40 -10.30 150.70 2210 ---- ---- ---- ---- 139.00 -10.10 149.10 2215 ---- ---- ---- ---- 137.60 -10.00 147.60 2220 ---- ---- ---- ---- 136.20 -10.00 146.20 2225 ---- ---- ---- ---- 134.80 -9.90 144.70 2230 ---- ---- ---- ---- 133.40 -9.80 143.20 2235 ---- ---- ---- ---- 132.10 -9.70 141.80 2240 ---- ---- ---- ---- 130.80 -9.60 140.40 2245 ---- ---- ---- ---- 129.40 -9.60 139.00 2250 ---- ---- ---- ---- 128.10 -9.50 137.60 2255 ---- ---- ---- ---- 126.90 -9.40 136.30 2260 ---- ---- ---- ---- 125.60 -9.30 134.90 2265 ---- ---- ---- ---- 124.30 -9.30 133.60 2270 ---- ---- ---- ---- 123.10 -9.10 132.20 2275 ---- ---- ---- ---- 121.90 -9.00 130.90 2280 ---- ---- ---- ---- 120.70 -8.90 129.60 2285 ---- ---- ---- ---- 119.50 -8.90 128.40 2290 ---- ---- ---- ---- 118.30 -8.80 127.10 2295 ---- ---- ---- ---- 117.20 -8.70 125.90 2300 ---- ---- ---- ---- 116.00 -8.60 124.60 2305 ---- ---- ---- ---- 114.90 -8.50 123.40 2310 ---- ---- ---- ---- 113.70 -8.50 122.20 2315 ---- ---- ---- ---- 112.60 -8.40 121.00 2320 ---- ---- ---- ---- 111.50 -8.30 119.80 2325 ---- ---- ---- ---- 110.50 -8.20 118.70 2330 ---- ---- ---- ---- 109.40 -8.10 117.50 2335 ---- ---- ---- ---- 108.30 -8.10 116.40 2340 ---- ---- ---- ---- 107.30 -8.00 115.30 2345 ---- ---- ---- ---- 106.20 -8.00 114.20 2350 ---- ---- ---- ---- 105.20 -7.90 113.10 2360 ---- ---- ---- ---- 103.20 -7.70 110.90 2370 ---- ---- ---- ---- 101.30 -7.50 108.80 2375 ---- ---- ---- ---- 100.30 -7.50 107.80 2380 ---- ---- ---- ---- 99.40 -7.30 106.70 2390 ---- ---- ---- ---- 97.50 -7.20 104.70 2400 ---- ---- ---- ---- 95.70 -7.10 102.80 2410 ---- ---- ---- ---- 93.90 -7.00 100.90 2420 ---- ---- ---- ---- 92.20 -6.80 99.00 2425 ---- ---- ---- ---- 91.40 -6.70 98.10 2430 ---- ---- ---- ---- 90.50 -6.70 97.20 2440 ---- ---- ---- ---- 88.90 -6.50 95.40 2450 ---- ---- ---- ---- 87.30 -6.40 93.70 2475 ---- ---- ---- ---- 83.50 -6.10 89.60 2500 ---- ---- ---- ---- 79.90 -5.80 85.70 2525 ---- ---- ---- ---- 76.50 -5.60 82.10 2550 ---- ---- ---- ---- 73.40 -5.20 78.60 2575 ---- ---- ---- ---- 70.40 -5.00 75.40 2600 ---- ---- ---- ---- 67.60 -4.80 72.40 2625 ---- ---- ---- ---- 65.00 -4.50 69.50 2650 ---- ---- ---- ---- 62.50 -4.30 66.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 654.20 -21.40 675.60 1500 ---- ---- ---- ---- 630.00 -21.30 651.30 1525 ---- ---- ---- ---- 606.20 -21.10 627.30 1550 ---- ---- ---- ---- 582.70 -20.90 603.60 1575 ---- ---- ---- ---- 559.40 -20.80 580.20 1600 ---- ---- ---- ---- 536.50 -20.60 557.10 1625 ---- ---- ---- ---- 513.80 -20.40 534.20 1650 ---- ---- ---- ---- 491.50 -20.10 511.60 1660 ---- ---- ---- ---- 482.60 -20.10 502.70 1670 ---- ---- ---- ---- 473.80 -20.00 493.80 1675 ---- ---- ---- ---- 469.40 -19.90 489.30 1680 ---- ---- ---- ---- 465.10 -19.80 484.90 1690 ---- ---- ---- ---- 456.40 -19.70 476.10 1700 ---- ---- ---- ---- 447.70 -19.70 467.40 1710 ---- ---- ---- ---- 439.10 -19.60 458.70 1720 ---- ---- ---- ---- 430.60 -19.40 450.00 1725 ---- ---- ---- ---- 426.30 -19.40 445.70 1730 ---- ---- ---- ---- 422.10 -19.30 441.40 1740 ---- ---- ---- ---- 413.70 -19.20 432.90 1750 ---- ---- ---- ---- 405.40 -19.00 424.40 1760 ---- ---- ---- ---- 397.10 -18.90 416.00 1765 ---- ---- ---- ---- 393.00 -18.90 411.90 1770 ---- ---- ---- ---- 388.90 -18.80 407.70 1775 ---- ---- ---- ---- 384.80 -18.80 403.60 1780 ---- ---- ---- ---- 380.80 -18.70 399.50 1785 ---- ---- ---- ---- 376.70 -18.70 395.40 1790 ---- ---- ---- ---- 372.70 -18.60 391.30 1795 ---- ---- ---- ---- 368.70 -18.50 387.20 1800 ---- ---- ---- ---- 364.80 -18.40 383.20 1805 ---- ---- ---- ---- 360.90 -18.30 379.20 1810 ---- ---- ---- ---- 356.90 -18.30 375.20 1815 ---- ---- ---- ---- 353.10 -18.20 371.30 1820 ---- ---- ---- ---- 349.20 -18.10 367.30 1825 ---- ---- ---- ---- 345.40 -18.00 363.40 1830 ---- ---- ---- ---- 341.60 -17.90 359.50 1835 ---- ---- ---- ---- 337.80 -17.90 355.70 1840 ---- ---- ---- ---- 334.00 -17.90 351.90 1845 ---- ---- ---- ---- 330.30 -17.80 348.10 1850 ---- ---- ---- ---- 326.60 -17.70 344.30 1855 ---- ---- ---- ---- 323.00 -17.60 340.60 1860 ---- ---- ---- ---- 319.30 -17.50 336.80 1865 ---- ---- ---- ---- 315.70 -17.50 333.20 1870 ---- ---- ---- ---- 312.20 -17.30 329.50 1875 ---- ---- ---- ---- 308.70 -17.20 325.90 1880 ---- ---- ---- ---- 305.20 -17.10 322.30 1885 ---- ---- ---- ---- 301.70 -17.10 318.80 1890 ---- ---- ---- ---- 298.30 -17.00 315.30 1895 ---- ---- ---- ---- 294.90 -16.90 311.80 1900 ---- ---- ---- ---- 291.50 -16.80 308.30 1905 ---- ---- ---- ---- 288.20 -16.70 304.90 1910 ---- ---- ---- ---- 284.90 -16.60 301.50 1915 ---- ---- ---- ---- 281.60 -16.60 298.20 1920 ---- ---- ---- ---- 278.40 -16.50 294.90 1925 ---- ---- ---- ---- 275.20 -16.40 291.60 1930 ---- ---- ---- ---- 272.10 -16.30 288.40 1935 ---- ---- ---- ---- 268.90 -16.20 285.10 1940 ---- ---- ---- ---- 265.90 -16.10 282.00 1945 ---- ---- ---- ---- 262.80 -16.00 278.80 1950 ---- ---- ---- ---- 259.80 -15.90 275.70 1955 ---- ---- ---- ---- 256.80 -15.90 272.70 1960 ---- ---- ---- ---- 253.90 -15.70 269.60 1965 ---- ---- ---- ---- 251.00 -15.60 266.60 1970 ---- ---- ---- ---- 248.10 -15.50 263.60 1975 ---- ---- ---- ---- 245.30 -15.40 260.70 1980 ---- ---- ---- ---- 242.50 -15.30 257.80 1985 ---- ---- ---- ---- 239.70 -15.30 255.00 1990 ---- ---- ---- ---- 237.00 -15.10 252.10 1995 ---- ---- ---- ---- 234.30 -15.00 249.30 2000 ---- ---- ---- ---- 231.60 -15.00 246.60 2005 ---- ---- ---- ---- 229.00 -14.90 243.90 2010 ---- ---- ---- ---- 226.40 -14.80 241.20 2015 ---- ---- ---- ---- 223.80 -14.70 238.50 2020 ---- ---- ---- ---- 221.30 -14.60 235.90 2025 ---- ---- ---- ---- 218.80 -14.50 233.30 2030 ---- ---- ---- ---- 216.40 -14.40 230.80 2035 ---- ---- ---- ---- 214.00 -14.20 228.20 2040 ---- ---- ---- ---- 211.60 -14.20 225.80 2045 ---- ---- ---- ---- 209.20 -14.10 223.30 2050 ---- ---- ---- ---- 206.90 -14.00 220.90 2055 ---- ---- ---- ---- 204.60 -13.90 218.50 2060 ---- ---- ---- ---- 202.40 -13.80 216.20 2065 ---- ---- ---- ---- 200.10 -13.70 213.80 2070 ---- ---- ---- ---- 197.90 -13.70 211.60 2075 ---- ---- ---- ---- 195.80 -13.50 209.30 2080 ---- ---- ---- ---- 193.70 -13.40 207.10 2085 ---- ---- ---- ---- 191.60 -13.30 204.90 2090 ---- ---- ---- ---- 189.50 -13.20 202.70 2095 ---- ---- ---- ---- 187.40 -13.20 200.60 2100 ---- ---- ---- ---- 185.40 -13.10 198.50 2105 ---- ---- ---- ---- 183.50 -12.90 196.40 2110 ---- ---- ---- ---- 181.50 -12.90 194.40 2115 ---- ---- ---- ---- 179.60 -12.80 192.40 2120 ---- ---- ---- ---- 177.70 -12.70 190.40 2125 ---- ---- ---- ---- 175.80 -12.60 188.40 2130 ---- ---- ---- ---- 174.00 -12.50 186.50 2135 ---- ---- ---- ---- 172.20 -12.40 184.60 2140 ---- ---- ---- ---- 170.40 -12.30 182.70 2145 ---- ---- ---- ---- 168.60 -12.30 180.90 2150 ---- ---- ---- ---- 166.90 -12.10 179.00 2155 ---- ---- ---- ---- 165.20 -12.10 177.30 2160 ---- ---- ---- ---- 163.50 -12.00 175.50 2165 ---- ---- ---- ---- 161.90 -11.80 173.70 2170 ---- ---- ---- ---- 160.20 -11.80 172.00 2175 ---- ---- ---- ---- 158.60 -11.70 170.30 2180 ---- ---- ---- ---- 157.00 -11.70 168.70 2185 ---- ---- ---- ---- 155.50 -11.50 167.00 2190 ---- ---- ---- ---- 153.90 -11.50 165.40 2195 ---- ---- ---- ---- 152.40 -11.40 163.80 2200 ---- ---- ---- ---- 150.90 -11.30 162.20 2205 ---- ---- ---- ---- 149.40 -11.20 160.60 2210 ---- ---- ---- ---- 148.00 -11.10 159.10 2215 ---- ---- ---- ---- 146.60 -11.00 157.60 2220 ---- ---- ---- ---- 145.10 -11.00 156.10 2225 ---- ---- ---- ---- 143.70 -10.90 154.60 2230 ---- ---- ---- ---- 142.40 -10.80 153.20 2235 ---- ---- ---- ---- 141.00 -10.70 151.70 2240 ---- ---- ---- ---- 139.70 -10.60 150.30 2245 ---- ---- ---- ---- 138.30 -10.60 148.90 2250 ---- ---- ---- ---- 137.00 -10.50 147.50 2255 ---- ---- ---- ---- 135.80 -10.40 146.20 2260 ---- ---- ---- ---- 134.50 -10.30 144.80 2265 ---- ---- ---- ---- 133.20 -10.30 143.50 2270 ---- ---- ---- ---- 132.00 -10.20 142.20 2275 ---- ---- ---- ---- 130.80 -10.10 140.90 2280 ---- ---- ---- ---- 129.50 -10.10 139.60 2285 ---- ---- ---- ---- 128.40 -9.90 138.30 2290 ---- ---- ---- ---- 127.20 -9.90 137.10 2295 ---- ---- ---- ---- 126.00 -9.80 135.80 2300 ---- ---- ---- ---- 124.90 -9.70 134.60 2305 ---- ---- ---- ---- 123.70 -9.70 133.40 2310 ---- ---- ---- ---- 122.60 -9.60 132.20 2315 ---- ---- ---- ---- 121.50 -9.60 131.10 2320 ---- ---- ---- ---- 120.40 -9.50 129.90 2325 ---- ---- ---- ---- 119.30 -9.50 128.80 2330 ---- ---- ---- ---- 118.30 -9.30 127.60 2335 ---- ---- ---- ---- 117.20 -9.30 126.50 2340 ---- ---- ---- ---- 116.20 -9.20 125.40 2345 ---- ---- ---- ---- 115.20 -9.10 124.30 2350 ---- ---- ---- ---- 114.20 -9.00 123.20 2355 ---- ---- ---- ---- 113.20 -9.00 122.20 2360 ---- ---- ---- ---- 112.20 -8.90 121.10 2365 ---- ---- ---- ---- 111.20 -8.90 120.10 2370 ---- ---- ---- ---- 110.20 -8.90 119.10 2375 ---- ---- ---- ---- 109.30 -8.80 118.10 2380 ---- ---- ---- ---- 108.40 -8.70 117.10 2390 ---- ---- ---- ---- 106.50 -8.60 115.10 2400 ---- ---- ---- ---- 104.70 -8.50 113.20 2410 ---- ---- ---- ---- 103.00 -8.30 111.30 2420 ---- ---- ---- ---- 101.30 -8.20 109.50 2425 ---- ---- ---- ---- 100.50 -8.10 108.60 2430 ---- ---- ---- ---- 99.60 -8.20 107.80 2440 ---- ---- ---- ---- 98.00 -8.00 106.00 2450 ---- ---- ---- ---- 96.40 -8.00 104.40 2460 ---- ---- ---- ---- 94.90 -7.80 102.70 2475 ---- ---- ---- ---- 92.70 -7.60 100.30 2500 ---- ---- ---- ---- 89.10 -7.40 96.50 2525 ---- ---- ---- ---- 85.80 -7.20 93.00 2550 ---- ---- ---- ---- 82.70 -6.90 89.60 2575 ---- ---- ---- ---- 79.70 -6.70 86.40 2600 ---- ---- ---- ---- 76.90 -6.60 83.50 2625 ---- ---- ---- ---- 74.30 -6.40 80.70 2650 ---- ---- ---- ---- 71.90 -6.10 78.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 629.40 -21.40 650.80 1525 ---- ---- ---- ---- 605.50 -21.20 626.70 1550 ---- ---- ---- ---- 582.00 -21.00 603.00 1575 ---- ---- ---- ---- 558.80 -20.80 579.60 1600 ---- ---- ---- ---- 536.00 -20.60 556.60 1625 ---- ---- ---- ---- 513.50 -20.40 533.90 1650 ---- ---- ---- ---- 491.40 -20.20 511.60 1675 ---- ---- ---- ---- 469.70 -19.90 489.60 1680 ---- ---- ---- ---- 465.40 -19.80 485.20 1690 ---- ---- ---- ---- 456.80 -19.80 476.60 1700 ---- ---- ---- ---- 448.30 -19.60 467.90 1710 ---- ---- ---- ---- 439.90 -19.50 459.40 1720 ---- ---- ---- ---- 431.50 -19.40 450.90 1725 ---- ---- ---- ---- 427.40 -19.30 446.70 1730 ---- ---- ---- ---- 423.20 -19.30 442.50 1740 ---- ---- ---- ---- 415.00 -19.10 434.10 1750 ---- ---- ---- ---- 406.80 -19.00 425.80 1760 ---- ---- ---- ---- 398.70 -18.90 417.60 1770 ---- ---- ---- ---- 390.70 -18.70 409.40 1775 ---- ---- ---- ---- 386.70 -18.70 405.40 1780 ---- ---- ---- ---- 382.70 -18.60 401.30 1785 ---- ---- ---- ---- 378.80 -18.50 397.30 1790 ---- ---- ---- ---- 374.90 -18.40 393.30 1795 ---- ---- ---- ---- 371.00 -18.40 389.40 1800 ---- ---- ---- ---- 367.10 -18.30 385.40 1805 ---- ---- ---- ---- 363.20 -18.30 381.50 1810 ---- ---- ---- ---- 359.40 -18.20 377.60 1815 ---- ---- ---- ---- 355.60 -18.10 373.70 1820 ---- ---- ---- ---- 351.80 -18.00 369.80 1825 ---- ---- ---- ---- 348.00 -18.00 366.00 1830 ---- ---- ---- ---- 344.30 -17.90 362.20 1835 ---- ---- ---- ---- 340.60 -17.80 358.40 1840 ---- ---- ---- ---- 336.90 -17.80 354.70 1845 ---- ---- ---- ---- 333.30 -17.60 350.90 1850 ---- ---- ---- ---- 329.60 -17.60 347.20 1855 ---- ---- ---- ---- 326.00 -17.60 343.60 1860 ---- ---- ---- ---- 322.50 -17.40 339.90 1865 ---- ---- ---- ---- 318.90 -17.40 336.30 1870 ---- ---- ---- ---- 315.40 -17.30 332.70 1875 ---- ---- ---- ---- 312.00 -17.10 329.10 1880 ---- ---- ---- ---- 308.50 -17.10 325.60 1885 ---- ---- ---- ---- 305.10 -17.00 322.10 1890 ---- ---- ---- ---- 301.70 -17.00 318.70 1895 ---- ---- ---- ---- 298.40 -16.80 315.20 1900 ---- ---- ---- ---- 295.10 -16.70 311.80 1905 ---- ---- ---- ---- 291.80 -16.70 308.50 1910 ---- ---- ---- ---- 288.50 -16.60 305.10 1915 ---- ---- ---- ---- 285.30 -16.50 301.80 1920 ---- ---- ---- ---- 282.10 -16.40 298.50 1925 ---- ---- ---- ---- 279.00 -16.30 295.30 1930 ---- ---- ---- ---- 275.90 -16.20 292.10 1935 ---- ---- ---- ---- 272.80 -16.10 288.90 1940 ---- ---- ---- ---- 269.70 -16.10 285.80 1945 ---- ---- ---- ---- 266.70 -15.90 282.60 1950 ---- ---- ---- ---- 263.70 -15.90 279.60 1955 ---- ---- ---- ---- 260.80 -15.70 276.50 1960 ---- ---- ---- ---- 257.90 -15.60 273.50 1965 ---- ---- ---- ---- 255.00 -15.50 270.50 1970 ---- ---- ---- ---- 252.10 -15.50 267.60 1975 ---- ---- ---- ---- 249.30 -15.40 264.70 1980 ---- ---- ---- ---- 246.50 -15.30 261.80 1985 ---- ---- ---- ---- 243.80 -15.20 259.00 1990 ---- ---- ---- ---- 241.10 -15.10 256.20 1995 ---- ---- ---- ---- 238.40 -15.00 253.40 2000 ---- ---- ---- ---- 235.70 -15.00 250.70 2005 ---- ---- ---- ---- 233.10 -14.90 248.00 2010 ---- ---- ---- ---- 230.60 -14.70 245.30 2015 ---- ---- ---- ---- 228.00 -14.60 242.60 2020 ---- ---- ---- ---- 225.50 -14.50 240.00 2025 ---- ---- ---- ---- 223.00 -14.50 237.50 2030 ---- ---- ---- ---- 220.60 -14.30 234.90 2035 ---- ---- ---- ---- 218.20 -14.20 232.40 2040 ---- ---- ---- ---- 215.80 -14.20 230.00 2045 ---- ---- ---- ---- 213.50 -14.00 227.50 2050 ---- ---- ---- ---- 211.20 -13.90 225.10 2055 ---- ---- ---- ---- 208.90 -13.90 222.80 2060 ---- ---- ---- ---- 206.70 -13.70 220.40 2065 ---- ---- ---- ---- 204.50 -13.60 218.10 2070 ---- ---- ---- ---- 202.30 -13.60 215.90 2075 ---- ---- ---- ---- 200.10 -13.50 213.60 2080 ---- ---- ---- ---- 198.00 -13.40 211.40 2085 ---- ---- ---- ---- 195.90 -13.40 209.30 2090 ---- ---- ---- ---- 193.90 -13.20 207.10 2095 ---- ---- ---- ---- 191.90 -13.10 205.00 2100 ---- ---- ---- ---- 189.90 -13.00 202.90 2105 ---- ---- ---- ---- 187.90 -13.00 200.90 2110 ---- ---- ---- ---- 186.00 -12.90 198.90 2115 ---- ---- ---- ---- 184.10 -12.80 196.90 2120 ---- ---- ---- ---- 182.20 -12.70 194.90 2125 ---- ---- ---- ---- 180.40 -12.60 193.00 2130 ---- ---- ---- ---- 178.60 -12.50 191.10 2135 ---- ---- ---- ---- 176.80 -12.40 189.20 2140 ---- ---- ---- ---- 175.00 -12.30 187.30 2145 ---- ---- ---- ---- 173.30 -12.20 185.50 2150 ---- ---- ---- ---- 171.50 -12.20 183.70 2155 ---- ---- ---- ---- 169.90 -12.00 181.90 2160 ---- ---- ---- ---- 168.20 -12.00 180.20 2165 ---- ---- ---- ---- 166.60 -11.90 178.50 2170 ---- ---- ---- ---- 164.90 -11.90 176.80 2175 ---- ---- ---- ---- 163.30 -11.80 175.10 2180 ---- ---- ---- ---- 161.80 -11.60 173.40 2185 ---- ---- ---- ---- 160.20 -11.60 171.80 2190 ---- ---- ---- ---- 158.70 -11.50 170.20 2195 ---- ---- ---- ---- 157.20 -11.40 168.60 2200 ---- ---- ---- ---- 155.70 -11.40 167.10 2205 ---- ---- ---- ---- 154.30 -11.20 165.50 2210 ---- ---- ---- ---- 152.80 -11.20 164.00 2215 ---- ---- ---- ---- 151.40 -11.10 162.50 2220 ---- ---- ---- ---- 150.00 -11.00 161.00 2225 ---- ---- ---- ---- 148.60 -11.00 159.60 2230 ---- ---- ---- ---- 147.30 -10.80 158.10 2235 ---- ---- ---- ---- 145.90 -10.80 156.70 2240 ---- ---- ---- ---- 144.60 -10.70 155.30 2245 ---- ---- ---- ---- 143.30 -10.60 153.90 2250 ---- ---- ---- ---- 142.00 -10.60 152.60 2255 ---- ---- ---- ---- 140.70 -10.50 151.20 2260 ---- ---- ---- ---- 139.50 -10.40 149.90 2265 ---- ---- ---- ---- 138.20 -10.40 148.60 2270 ---- ---- ---- ---- 137.00 -10.30 147.30 2275 ---- ---- ---- ---- 135.80 -10.20 146.00 2280 ---- ---- ---- ---- 134.60 -10.10 144.70 2285 ---- ---- ---- ---- 133.40 -10.10 143.50 2290 ---- ---- ---- ---- 132.20 -10.00 142.20 2295 ---- ---- ---- ---- 131.10 -9.90 141.00 2300 ---- ---- ---- ---- 130.00 -9.80 139.80 2305 ---- ---- ---- ---- 128.80 -9.80 138.60 2310 ---- ---- ---- ---- 127.70 -9.70 137.40 2315 ---- ---- ---- ---- 126.60 -9.70 136.30 2320 ---- ---- ---- ---- 125.50 -9.60 135.10 2325 ---- ---- ---- ---- 124.50 -9.50 134.00 2330 ---- ---- ---- ---- 123.40 -9.50 132.90 2335 ---- ---- ---- ---- 122.40 -9.40 131.80 2340 ---- ---- ---- ---- 121.40 -9.30 130.70 2345 ---- ---- ---- ---- 120.30 -9.30 129.60 2350 ---- ---- ---- ---- 119.30 -9.20 128.50 2355 ---- ---- ---- ---- 118.30 -9.20 127.50 2360 ---- ---- ---- ---- 117.40 -9.00 126.40 2365 ---- ---- ---- ---- 116.40 -9.00 125.40 2370 ---- ---- ---- ---- 115.40 -9.00 124.40 2375 ---- ---- ---- ---- 114.50 -8.90 123.40 2380 ---- ---- ---- ---- 113.60 -8.80 122.40 2390 ---- ---- ---- ---- 111.80 -8.70 120.50 2400 ---- ---- ---- ---- 110.00 -8.60 118.60 2410 ---- ---- ---- ---- 108.20 -8.50 116.70 2420 ---- ---- ---- ---- 106.50 -8.40 114.90 2425 ---- ---- ---- ---- 105.70 -8.30 114.00 2430 ---- ---- ---- ---- 104.90 -8.30 113.20 2440 ---- ---- ---- ---- 103.30 -8.10 111.40 2450 ---- ---- ---- ---- 101.70 -8.10 109.80 2460 ---- ---- ---- ---- 100.20 -7.90 108.10 2475 ---- ---- ---- ---- 97.90 -7.80 105.70 2500 ---- ---- ---- ---- 94.40 -7.60 102.00 2525 ---- ---- ---- ---- 91.10 -7.30 98.40 2550 ---- ---- ---- ---- 87.90 -7.10 95.00 2575 ---- ---- ---- ---- 85.00 -6.90 91.90 2600 ---- ---- ---- ---- 82.20 -6.70 88.90 2625 ---- ---- ---- ---- 79.60 -6.50 86.10 2650 ---- ---- ---- ---- 77.10 -6.40 83.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 641.30 -21.40 662.70 1525 ---- ---- ---- ---- 617.40 -21.20 638.60 1550 ---- ---- ---- ---- 593.90 -21.00 614.90 1575 ---- ---- ---- ---- 570.70 -20.80 591.50 1600 ---- ---- ---- ---- 547.90 -20.60 568.50 1625 ---- ---- ---- ---- 525.40 -20.40 545.80 1650 ---- ---- ---- ---- 503.30 -20.20 523.50 1675 ---- ---- ---- ---- 481.60 -19.90 501.50 1690 ---- ---- ---- ---- 468.80 -19.70 488.50 1700 ---- ---- ---- ---- 460.30 -19.70 480.00 1710 ---- ---- ---- ---- 451.90 -19.50 471.40 1720 ---- ---- ---- ---- 443.60 -19.40 463.00 1725 ---- ---- ---- ---- 439.40 -19.40 458.80 1730 ---- ---- ---- ---- 435.30 -19.30 454.60 1740 ---- ---- ---- ---- 427.10 -19.20 446.30 1750 ---- ---- ---- ---- 419.00 -19.00 438.00 1760 ---- ---- ---- ---- 410.90 -18.90 429.80 1770 ---- ---- ---- ---- 402.90 -18.80 421.70 1775 ---- ---- ---- ---- 399.00 -18.70 417.70 1780 ---- ---- ---- ---- 395.10 -18.60 413.70 1790 ---- ---- ---- ---- 387.20 -18.60 405.80 1795 ---- ---- ---- ---- 383.40 -18.40 401.80 1800 ---- ---- ---- ---- 379.50 -18.40 397.90 1805 ---- ---- ---- ---- 375.70 -18.30 394.00 1810 ---- ---- ---- ---- 371.90 -18.30 390.20 1815 ---- ---- ---- ---- 368.10 -18.20 386.30 1820 ---- ---- ---- ---- 364.40 -18.10 382.50 1825 ---- ---- ---- ---- 360.60 -18.10 378.70 1830 ---- ---- ---- ---- 356.90 -18.00 374.90 1835 ---- ---- ---- ---- 353.20 -17.90 371.10 1840 ---- ---- ---- ---- 349.60 -17.80 367.40 1845 ---- ---- ---- ---- 345.90 -17.80 363.70 1850 ---- ---- ---- ---- 342.30 -17.70 360.00 1855 ---- ---- ---- ---- 338.80 -17.50 356.30 1860 ---- ---- ---- ---- 335.20 -17.50 352.70 1865 ---- ---- ---- ---- 331.70 -17.40 349.10 1870 ---- ---- ---- ---- 328.20 -17.30 345.50 1875 ---- ---- ---- ---- 324.70 -17.30 342.00 1880 ---- ---- ---- ---- 321.20 -17.20 338.40 1885 ---- ---- ---- ---- 317.80 -17.10 334.90 1890 ---- ---- ---- ---- 314.40 -17.10 331.50 1895 ---- ---- ---- ---- 311.10 -16.90 328.00 1900 ---- ---- ---- ---- 307.70 -16.90 324.60 1905 ---- ---- ---- ---- 304.40 -16.80 321.20 1910 ---- ---- ---- ---- 301.20 -16.70 317.90 1915 ---- ---- ---- ---- 297.90 -16.60 314.50 1920 ---- ---- ---- ---- 294.70 -16.50 311.20 1925 ---- ---- ---- ---- 291.50 -16.50 308.00 1930 ---- ---- ---- ---- 288.40 -16.30 304.70 1935 ---- ---- ---- ---- 285.30 -16.20 301.50 1940 ---- ---- ---- ---- 282.20 -16.10 298.30 1945 ---- ---- ---- ---- 279.10 -16.10 295.20 1950 ---- ---- ---- ---- 276.10 -16.00 292.10 1955 ---- ---- ---- ---- 273.10 -15.90 289.00 1960 ---- ---- ---- ---- 270.10 -15.80 285.90 1965 ---- ---- ---- ---- 267.20 -15.70 282.90 1970 ---- ---- ---- ---- 264.30 -15.60 279.90 1975 ---- ---- ---- ---- 261.40 -15.60 277.00 1980 ---- ---- ---- ---- 258.60 -15.40 274.00 1985 ---- ---- ---- ---- 255.80 -15.40 271.20 1990 ---- ---- ---- ---- 253.00 -15.30 268.30 1995 ---- ---- ---- ---- 250.30 -15.20 265.50 2000 ---- ---- ---- ---- 247.60 -15.10 262.70 2005 ---- ---- ---- ---- 244.90 -15.00 259.90 2010 ---- ---- ---- ---- 242.30 -14.90 257.20 2015 ---- ---- ---- ---- 239.70 -14.80 254.50 2020 ---- ---- ---- ---- 237.20 -14.70 251.90 2025 ---- ---- ---- ---- 234.60 -14.70 249.30 2030 ---- ---- ---- ---- 232.10 -14.60 246.70 2035 ---- ---- ---- ---- 229.70 -14.40 244.10 2040 ---- ---- ---- ---- 227.30 -14.30 241.60 2045 ---- ---- ---- ---- 224.90 -14.20 239.10 2050 ---- ---- ---- ---- 222.50 -14.20 236.70 2055 ---- ---- ---- ---- 220.20 -14.10 234.30 2060 ---- ---- ---- ---- 217.90 -14.00 231.90 2065 ---- ---- ---- ---- 215.70 -13.90 229.60 2070 ---- ---- ---- ---- 213.50 -13.80 227.30 2075 ---- ---- ---- ---- 211.30 -13.70 225.00 2080 ---- ---- ---- ---- 209.10 -13.60 222.70 2085 ---- ---- ---- ---- 207.00 -13.50 220.50 2090 ---- ---- ---- ---- 204.90 -13.50 218.40 2095 ---- ---- ---- ---- 202.90 -13.30 216.20 2100 ---- ---- ---- ---- 200.80 -13.30 214.10 2105 ---- ---- ---- ---- 198.80 -13.20 212.00 2110 ---- ---- ---- ---- 196.90 -13.10 210.00 2115 ---- ---- ---- ---- 194.90 -13.00 207.90 2120 ---- ---- ---- ---- 193.00 -12.90 205.90 2125 ---- ---- ---- ---- 191.20 -12.80 204.00 2130 ---- ---- ---- ---- 189.30 -12.70 202.00 2135 ---- ---- ---- ---- 187.50 -12.60 200.10 2140 ---- ---- ---- ---- 185.70 -12.60 198.30 2145 ---- ---- ---- ---- 183.90 -12.50 196.40 2150 ---- ---- ---- ---- 182.20 -12.40 194.60 2155 ---- ---- ---- ---- 180.50 -12.30 192.80 2160 ---- ---- ---- ---- 178.80 -12.20 191.00 2165 ---- ---- ---- ---- 177.10 -12.20 189.30 2170 ---- ---- ---- ---- 175.50 -12.00 187.50 2175 ---- ---- ---- ---- 173.80 -12.00 185.80 2180 ---- ---- ---- ---- 172.20 -11.90 184.10 2185 ---- ---- ---- ---- 170.70 -11.80 182.50 2190 ---- ---- ---- ---- 169.10 -11.80 180.90 2195 ---- ---- ---- ---- 167.60 -11.60 179.20 2200 ---- ---- ---- ---- 166.10 -11.50 177.60 2205 ---- ---- ---- ---- 164.60 -11.50 176.10 2210 ---- ---- ---- ---- 163.10 -11.40 174.50 2215 ---- ---- ---- ---- 161.60 -11.40 173.00 2220 ---- ---- ---- ---- 160.20 -11.30 171.50 2225 ---- ---- ---- ---- 158.80 -11.20 170.00 2230 ---- ---- ---- ---- 157.40 -11.10 168.50 2235 ---- ---- ---- ---- 156.00 -11.00 167.00 2240 ---- ---- ---- ---- 154.60 -11.00 165.60 2245 ---- ---- ---- ---- 153.30 -10.90 164.20 2250 ---- ---- ---- ---- 151.90 -10.80 162.70 2255 ---- ---- ---- ---- 150.60 -10.70 161.30 2260 ---- ---- ---- ---- 149.30 -10.70 160.00 2265 ---- ---- ---- ---- 148.00 -10.60 158.60 2270 ---- ---- ---- ---- 146.70 -10.50 157.20 2275 ---- ---- ---- ---- 145.40 -10.50 155.90 2280 ---- ---- ---- ---- 144.20 -10.40 154.60 2285 ---- ---- ---- ---- 142.90 -10.30 153.20 2290 ---- ---- ---- ---- 141.70 -10.20 151.90 2295 ---- ---- ---- ---- 140.50 -10.20 150.70 2300 ---- ---- ---- ---- 139.30 -10.10 149.40 2305 ---- ---- ---- ---- 138.10 -10.00 148.10 2310 ---- ---- ---- ---- 136.90 -10.00 146.90 2315 ---- ---- ---- ---- 135.70 -9.90 145.60 2320 ---- ---- ---- ---- 134.50 -9.90 144.40 2325 ---- ---- ---- ---- 133.40 -9.80 143.20 2330 ---- ---- ---- ---- 132.20 -9.80 142.00 2335 ---- ---- ---- ---- 131.10 -9.70 140.80 2340 ---- ---- ---- ---- 130.00 -9.60 139.60 2345 ---- ---- ---- ---- 128.90 -9.50 138.40 2350 ---- ---- ---- ---- 127.80 -9.50 137.30 2355 ---- ---- ---- ---- 126.70 -9.40 136.10 2360 ---- ---- ---- ---- 125.70 -9.30 135.00 2365 ---- ---- ---- ---- 124.60 -9.30 133.90 2370 ---- ---- ---- ---- 123.60 -9.20 132.80 2375 ---- ---- ---- ---- 122.50 -9.20 131.70 2380 ---- ---- ---- ---- 121.50 -9.10 130.60 2390 ---- ---- ---- ---- 119.50 -9.00 128.50 2400 ---- ---- ---- ---- 117.50 -8.90 126.40 2410 ---- ---- ---- ---- 115.60 -8.70 124.30 2420 ---- ---- ---- ---- 113.70 -8.60 122.30 2425 ---- ---- ---- ---- 112.80 -8.60 121.40 2430 ---- ---- ---- ---- 111.90 -8.50 120.40 2440 ---- ---- ---- ---- 110.10 -8.40 118.50 2450 ---- ---- ---- ---- 108.30 -8.30 116.60 2460 ---- ---- ---- ---- 106.60 -8.20 114.80 2470 ---- ---- ---- ---- 105.00 -8.00 113.00 2475 ---- ---- ---- ---- 104.10 -8.10 112.20 2500 ---- ---- ---- ---- 100.20 -7.70 107.90 2525 ---- ---- ---- ---- 96.40 -7.50 103.90 2550 ---- ---- ---- ---- 92.90 -7.30 100.20 2575 ---- ---- ---- ---- 89.50 -7.10 96.60 2600 ---- ---- ---- ---- 86.40 -6.80 93.20 2625 ---- ---- ---- ---- 83.40 -6.70 90.10 2650 ---- ---- ---- ---- 80.60 -6.50 87.10 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1140.20 -21.70 1161.90 1025 ---- ---- ---- ---- 1115.20 -21.70 1136.90 1050 ---- ---- ---- ---- 1090.20 -21.70 1111.90 1075 ---- ---- ---- ---- 1065.20 -21.70 1086.90 1100 ---- ---- ---- ---- 1040.20 -21.70 1061.90 1125 ---- ---- ---- ---- 1015.20 -21.70 1036.90 1130 ---- ---- ---- ---- 1010.20 -21.70 1031.90 1140 ---- ---- ---- ---- 1000.20 -21.70 1021.90 1150 ---- ---- ---- ---- 990.20 -21.70 1011.90 1160 ---- ---- ---- ---- 980.20 -21.70 1001.90 1170 ---- ---- ---- ---- 970.20 -21.70 991.90 1175 ---- ---- ---- ---- 965.20 -21.70 986.90 1180 ---- ---- ---- ---- 960.20 -21.70 981.90 1190 ---- ---- ---- ---- 950.20 -21.70 971.90 1200 ---- ---- ---- ---- 940.20 -21.70 961.90 1210 ---- ---- ---- ---- 930.20 -21.70 951.90 1220 ---- ---- ---- ---- 920.20 -21.70 941.90 1225 ---- ---- ---- ---- 915.20 -21.70 936.90 1230 ---- ---- ---- ---- 910.20 -21.70 931.90 1235 ---- ---- ---- ---- 905.20 -21.70 926.90 1240 ---- ---- ---- ---- 900.20 -21.70 921.90 1245 ---- ---- ---- ---- 895.20 -21.70 916.90 1250 ---- ---- ---- ---- 890.20 -21.70 911.90 1255 ---- ---- ---- ---- 885.20 -21.70 906.90 1260 ---- ---- ---- ---- 880.20 -21.70 901.90 1265 ---- ---- ---- ---- 875.20 -21.70 896.90 1270 ---- ---- ---- ---- 870.20 -21.70 891.90 1275 ---- ---- ---- ---- 865.20 -21.70 886.90 1280 ---- ---- ---- ---- 860.20 -21.70 881.90 1285 ---- ---- ---- ---- 855.20 -21.70 876.90 1290 ---- ---- ---- ---- 850.20 -21.70 871.90 1295 ---- ---- ---- ---- 845.20 -21.70 866.90 1300 ---- ---- ---- ---- 840.20 -21.70 861.90 1305 ---- ---- ---- ---- 835.20 -21.70 856.90 1310 ---- ---- ---- ---- 830.20 -21.70 851.90 1315 ---- ---- ---- ---- 825.20 -21.70 846.90 1320 ---- ---- ---- ---- 820.20 -21.70 841.90 1325 ---- ---- ---- ---- 815.20 -21.70 836.90 1330 ---- ---- ---- ---- 810.20 -21.70 831.90 1335 ---- ---- ---- ---- 805.20 -21.70 826.90 1340 ---- ---- ---- ---- 800.20 -21.70 821.90 1345 ---- ---- ---- ---- 795.20 -21.70 816.90 1350 ---- ---- ---- ---- 790.20 -21.70 811.90 1355 ---- ---- ---- ---- 785.20 -21.70 806.90 1360 ---- ---- ---- ---- 780.20 -21.70 801.90 1365 ---- ---- ---- ---- 775.20 -21.70 796.90 1370 ---- ---- ---- ---- 770.20 -21.70 791.90 1375 ---- ---- ---- ---- 765.20 -21.70 786.90 1380 ---- ---- ---- ---- 760.20 -21.70 781.90 1385 ---- ---- ---- ---- 755.20 -21.70 776.90 1390 ---- ---- ---- ---- 750.20 -21.70 771.90 1395 ---- ---- ---- ---- 745.20 -21.70 766.90 1400 ---- ---- ---- ---- 740.20 -21.70 761.90 1405 ---- ---- ---- ---- 735.30 -21.60 756.90 1410 ---- ---- ---- ---- 730.30 -21.60 751.90 1415 ---- ---- ---- ---- 725.40 -21.60 747.00 1420 ---- ---- ---- ---- 720.40 -21.60 742.00 1425 ---- ---- ---- ---- 715.50 -21.60 737.10 1430 ---- ---- ---- ---- 710.60 -21.60 732.20 1435 ---- ---- ---- ---- 705.80 -21.50 727.30 1440 ---- ---- ---- ---- 700.90 -21.50 722.40 1445 ---- ---- ---- ---- 696.00 -21.50 717.50 1450 ---- ---- ---- ---- 691.20 -21.40 712.60 1455 ---- ---- ---- ---- 686.40 -21.40 707.80 1460 ---- ---- ---- ---- 681.60 -21.30 702.90 1465 ---- ---- ---- ---- 676.80 -21.30 698.10 1470 ---- ---- ---- ---- 672.00 -21.30 693.30 1475 ---- ---- ---- ---- 667.20 -21.30 688.50 1480 ---- ---- ---- ---- 662.50 -21.20 683.70 1485 ---- ---- ---- ---- 657.70 -21.20 678.90 1490 ---- ---- ---- ---- 653.00 -21.20 674.20 1495 ---- ---- ---- ---- 648.30 -21.10 669.40 1500 ---- ---- ---- ---- 643.60 -21.10 664.70 1505 ---- ---- ---- ---- 638.90 -21.10 660.00 1510 ---- ---- ---- ---- 634.20 -21.10 655.30 1515 ---- ---- ---- ---- 629.50 -21.10 650.60 1520 ---- ---- ---- ---- 624.90 -21.00 645.90 1525 ---- ---- ---- ---- 620.20 -21.00 641.20 1530 ---- ---- ---- ---- 615.60 -21.00 636.60 1535 ---- ---- ---- ---- 611.00 -20.90 631.90 1540 ---- ---- ---- ---- 606.40 -20.90 627.30 1545 ---- ---- ---- ---- 601.80 -20.80 622.60 1550 ---- ---- ---- ---- 597.20 -20.80 618.00 1555 ---- ---- ---- ---- 592.70 -20.70 613.40 1560 ---- ---- ---- ---- 588.10 -20.70 608.80 1565 ---- ---- ---- ---- 583.60 -20.70 604.30 1570 ---- ---- ---- ---- 579.10 -20.60 599.70 1575 ---- ---- ---- ---- 574.50 -20.60 595.10 1580 ---- ---- ---- ---- 570.00 -20.60 590.60 1585 ---- ---- ---- ---- 565.50 -20.60 586.10 1590 ---- ---- ---- ---- 561.10 -20.40 581.50 1595 ---- ---- ---- ---- 556.60 -20.40 577.00 1600 ---- ---- ---- ---- 552.10 -20.40 572.50 1605 ---- ---- ---- ---- 547.70 -20.30 568.00 1610 ---- ---- ---- ---- 543.30 -20.30 563.60 1615 ---- ---- ---- ---- 538.80 -20.30 559.10 1620 ---- ---- ---- ---- 534.40 -20.20 554.60 1625 ---- ---- ---- ---- 530.00 -20.20 550.20 1630 ---- ---- ---- ---- 525.60 -20.20 545.80 1635 ---- ---- ---- ---- 521.20 -20.10 541.30 1640 ---- ---- ---- ---- 516.90 -20.00 536.90 1645 ---- ---- ---- ---- 512.50 -20.00 532.50 1650 ---- ---- ---- ---- 508.20 -19.90 528.10 1655 ---- ---- ---- ---- 503.80 -19.90 523.70 1660 ---- ---- ---- ---- 499.50 -19.80 519.30 1665 ---- ---- ---- ---- 495.20 -19.80 515.00 1670 ---- ---- ---- ---- 490.90 -19.70 510.60 1675 ---- ---- ---- ---- 486.60 -19.70 506.30 1680 ---- ---- ---- ---- 482.30 -19.60 501.90 1685 ---- ---- ---- ---- 478.00 -19.60 497.60 1690 ---- ---- ---- ---- 473.70 -19.60 493.30 1695 ---- ---- ---- ---- 469.50 -19.50 489.00 1700 ---- ---- ---- ---- 465.20 -19.50 484.70 1705 ---- ---- ---- ---- 461.00 -19.40 480.40 1710 ---- ---- ---- ---- 456.70 -19.40 476.10 1715 ---- ---- ---- ---- 452.50 -19.30 471.80 1720 ---- ---- ---- ---- 448.30 -19.30 467.60 1725 ---- ---- ---- ---- 444.10 -19.20 463.30 1730 ---- ---- ---- ---- 440.00 -19.10 459.10 1735 ---- ---- ---- ---- 435.80 -19.10 454.90 1740 ---- ---- ---- ---- 431.70 -19.00 450.70 1745 ---- ---- ---- ---- 427.50 -19.00 446.50 1750 ---- ---- ---- ---- 423.40 -18.90 442.30 1755 ---- ---- ---- ---- 419.30 -18.90 438.20 1760 ---- ---- ---- ---- 415.20 -18.80 434.00 1765 ---- ---- ---- ---- 411.20 -18.70 429.90 1770 ---- ---- ---- ---- 407.10 -18.70 425.80 1775 ---- ---- ---- ---- 403.10 -18.60 421.70 1780 ---- ---- ---- ---- 399.10 -18.50 417.60 1785 ---- ---- ---- ---- 395.10 -18.50 413.60 1790 ---- ---- ---- ---- 391.10 -18.40 409.50 1795 ---- ---- ---- ---- 387.20 -18.30 405.50 1800 ---- ---- ---- ---- 383.30 -18.20 401.50 1805 ---- ---- ---- ---- 379.30 -18.30 397.60 1810 ---- ---- ---- ---- 375.50 -18.10 393.60 1815 ---- ---- ---- ---- 371.60 -18.10 389.70 1820 ---- ---- ---- ---- 367.80 -18.00 385.80 1825 ---- ---- ---- ---- 364.00 -17.90 381.90 1830 ---- ---- ---- ---- 360.20 -17.90 378.10 1835 ---- ---- ---- ---- 356.40 -17.80 374.20 1840 ---- ---- ---- ---- 352.70 -17.70 370.40 1845 ---- ---- ---- ---- 349.00 -17.70 366.70 1850 ---- ---- ---- ---- 345.30 -17.60 362.90 1855 ---- ---- ---- ---- 341.70 -17.50 359.20 1860 ---- ---- ---- ---- 338.10 -17.40 355.50 1865 ---- ---- ---- ---- 334.50 -17.40 351.90 1870 ---- ---- ---- ---- 331.00 -17.20 348.20 1875 ---- ---- ---- ---- 327.50 -17.20 344.70 1880 ---- ---- ---- ---- 324.00 -17.10 341.10 1885 ---- ---- ---- ---- 320.50 -17.10 337.60 1890 ---- ---- ---- ---- 317.10 -17.00 334.10 1895 ---- ---- ---- ---- 313.80 -16.80 330.60 1900 ---- ---- ---- ---- 310.40 -16.80 327.20 1905 ---- ---- ---- ---- 307.10 -16.70 323.80 1910 ---- ---- ---- ---- 303.80 -16.70 320.50 1915 ---- ---- ---- ---- 300.60 -16.50 317.10 1920 ---- ---- ---- ---- 297.40 -16.50 313.90 1925 ---- ---- ---- ---- 294.20 -16.40 310.60 1930 ---- ---- ---- ---- 291.10 -16.30 307.40 1935 ---- ---- ---- ---- 288.00 -16.20 304.20 1940 ---- ---- ---- ---- 285.00 -16.10 301.10 1945 ---- ---- ---- ---- 281.90 -16.10 298.00 1950 ---- ---- ---- ---- 278.90 -16.00 294.90 1955 ---- ---- ---- ---- 276.00 -15.80 291.80 1960 ---- ---- ---- ---- 273.10 -15.70 288.80 1965 ---- ---- ---- ---- 270.20 -15.70 285.90 1970 ---- ---- ---- ---- 267.30 -15.60 282.90 1975 ---- ---- ---- ---- 264.50 -15.50 280.00 1980 ---- ---- ---- ---- 261.70 -15.40 277.10 1985 ---- ---- ---- ---- 259.00 -15.30 274.30 1990 ---- ---- ---- ---- 256.30 -15.20 271.50 1995 ---- ---- ---- ---- 253.60 -15.10 268.70 2000 260.00 260.00 258.90 259.00B 251.00 -15.00 16 266.00 266 2005 ---- ---- ---- ---- 248.40 -14.90 263.30 2010 ---- ---- ---- ---- 245.80 -14.90 260.70 2015 ---- ---- ---- ---- 243.30 -14.70 258.00 2020 ---- ---- ---- ---- 240.80 -14.60 255.40 2025 ---- ---- ---- ---- 238.30 -14.60 252.90 2030 ---- ---- ---- ---- 235.90 -14.50 250.40 2035 ---- ---- ---- ---- 233.50 -14.40 247.90 2040 ---- ---- ---- ---- 231.10 -14.30 245.40 2045 ---- ---- ---- ---- 228.80 -14.20 243.00 2050 ---- ---- ---- ---- 226.40 -14.20 240.60 2055 ---- ---- ---- ---- 224.20 -14.00 238.20 2060 ---- ---- ---- ---- 221.90 -14.00 235.90 2065 ---- ---- ---- ---- 219.70 -13.90 233.60 2070 ---- ---- ---- ---- 217.60 -13.70 231.30 2075 ---- ---- ---- ---- 215.40 -13.70 229.10 2080 ---- ---- ---- ---- 213.30 -13.60 226.90 2085 ---- ---- ---- ---- 211.20 -13.50 224.70 2090 ---- ---- ---- ---- 209.20 -13.40 222.60 2095 ---- ---- ---- ---- 207.10 -13.40 220.50 2100 ---- ---- ---- ---- 205.10 -13.30 218.40 350 2105 ---- ---- ---- ---- 203.20 -13.10 216.30 2110 ---- ---- ---- ---- 201.20 -13.10 214.30 2115 ---- ---- ---- ---- 199.30 -13.00 212.30 2120 ---- ---- ---- ---- 197.40 -12.90 210.30 2125 ---- ---- ---- ---- 195.60 -12.80 208.40 2130 ---- ---- ---- ---- 193.70 -12.80 206.50 2135 ---- ---- ---- ---- 191.90 -12.70 204.60 2140 ---- ---- ---- ---- 190.10 -12.60 202.70 2145 ---- ---- ---- ---- 188.40 -12.50 200.90 2150 ---- ---- ---- ---- 186.60 -12.50 199.10 2155 ---- ---- ---- ---- 184.90 -12.40 197.30 2160 ---- ---- ---- ---- 183.30 -12.20 195.50 2165 ---- ---- ---- ---- 181.60 -12.20 193.80 2170 ---- ---- ---- ---- 180.00 -12.10 192.10 2175 ---- ---- ---- ---- 178.30 -12.10 190.40 2180 ---- ---- ---- ---- 176.80 -11.90 188.70 2185 ---- ---- ---- ---- 175.20 -11.80 187.00 2190 ---- ---- ---- ---- 173.60 -11.80 185.40 2195 ---- ---- ---- ---- 172.10 -11.70 183.80 2200 ---- ---- ---- ---- 170.60 -11.60 182.20 2205 ---- ---- ---- ---- 169.10 -11.50 180.60 2210 ---- ---- ---- ---- 167.60 -11.50 179.10 2215 ---- ---- ---- ---- 166.20 -11.40 177.60 2220 ---- ---- ---- ---- 164.70 -11.40 176.10 2225 ---- ---- ---- ---- 163.30 -11.30 174.60 2230 ---- ---- ---- ---- 161.90 -11.20 173.10 2235 ---- ---- ---- ---- 160.50 -11.10 171.60 2240 ---- ---- ---- ---- 159.20 -11.00 170.20 2245 ---- ---- ---- ---- 157.80 -11.00 168.80 2250 ---- ---- ---- ---- 156.50 -10.90 167.40 2255 ---- ---- ---- ---- 155.20 -10.80 166.00 2260 ---- ---- ---- ---- 153.90 -10.70 164.60 2265 ---- ---- ---- ---- 152.60 -10.60 163.20 2270 ---- ---- ---- ---- 151.30 -10.60 161.90 2275 ---- ---- ---- ---- 150.00 -10.60 160.60 2280 ---- ---- ---- ---- 148.80 -10.40 159.20 2285 ---- ---- ---- ---- 147.50 -10.40 157.90 2290 ---- ---- ---- ---- 146.30 -10.30 156.60 2295 ---- ---- ---- ---- 145.10 -10.30 155.40 2300 ---- ---- ---- ---- 143.90 -10.20 154.10 1 2305 ---- ---- ---- ---- 142.70 -10.10 152.80 2310 ---- ---- ---- ---- 141.50 -10.10 151.60 2315 ---- ---- ---- ---- 140.40 -10.00 150.40 2320 ---- ---- ---- ---- 139.20 -10.00 149.20 2325 ---- ---- ---- ---- 138.10 -9.90 148.00 2330 ---- ---- ---- ---- 137.00 -9.80 146.80 2335 ---- ---- ---- ---- 135.80 -9.80 145.60 2340 ---- ---- ---- ---- 134.70 -9.70 144.40 2345 ---- ---- ---- ---- 133.60 -9.70 143.30 2350 ---- ---- ---- ---- 132.60 -9.50 142.10 2355 ---- ---- ---- ---- 131.50 -9.50 141.00 2360 ---- ---- ---- ---- 130.40 -9.50 139.90 2365 ---- ---- ---- ---- 129.40 -9.30 138.70 2370 ---- ---- ---- ---- 128.30 -9.30 137.60 2375 ---- ---- ---- ---- 127.30 -9.20 136.50 2380 ---- ---- ---- ---- 126.30 -9.20 135.50 2390 ---- ---- ---- ---- 124.20 -9.10 133.30 2400 ---- ---- ---- ---- 122.30 -8.90 131.20 1 2410 ---- ---- ---- ---- 120.30 -8.90 129.20 2420 ---- ---- ---- ---- 118.40 -8.70 127.10 2425 ---- ---- ---- ---- 117.50 -8.60 126.10 2430 ---- ---- ---- ---- 116.50 -8.70 125.20 2440 ---- ---- ---- ---- 114.70 -8.50 123.20 2450 ---- ---- ---- ---- 112.90 -8.40 121.30 2460 ---- ---- ---- ---- 111.10 -8.30 119.40 2470 ---- ---- ---- ---- 109.30 -8.20 117.50 2475 ---- ---- ---- ---- 108.50 -8.10 116.60 2500 ---- ---- ---- ---- 104.30 -7.90 112.20 3260 2525 ---- ---- ---- ---- 100.20 -7.70 107.90 2550 ---- ---- ---- ---- 96.40 -7.40 103.80 2575 ---- ---- ---- ---- 92.70 -7.10 99.80 2600 ---- ---- ---- ---- 89.10 -7.00 96.10 2625 ---- ---- ---- ---- 85.70 -6.80 92.50 2650 ---- ---- ---- ---- 82.50 -6.50 89.00 3000 ---- ---- ---- ---- 49.10 -4.20 53.30 338 3450 ---- ---- ---- ---- 29.00 -2.60 31.60 3475 ---- ---- ---- ---- 28.30 -2.60 30.90 3500 ---- ---- ---- ---- 27.60 -2.50 30.10 4 4000 ---- ---- ---- ---- 18.50 -1.70 20.20 7 950 ---- ---- ---- ---- 1190.20 -21.70 1211.90 975 ---- ---- ---- ---- 1165.20 -21.70 1186.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1151.00 -21.70 1172.70 1050 ---- ---- ---- ---- 1126.00 -21.70 1147.70 1075 ---- ---- ---- ---- 1101.00 -21.70 1122.70 1100 ---- ---- ---- ---- 1076.00 -21.70 1097.70 1125 ---- ---- ---- ---- 1051.00 -21.70 1072.70 1150 ---- ---- ---- ---- 1026.00 -21.70 1047.70 1175 ---- ---- ---- ---- 1001.00 -21.70 1022.70 1200 ---- ---- ---- ---- 976.00 -21.70 997.70 1220 ---- ---- ---- ---- 956.00 -21.70 977.70 1225 ---- ---- ---- ---- 951.00 -21.70 972.70 1230 ---- ---- ---- ---- 946.00 -21.70 967.70 1240 ---- ---- ---- ---- 936.00 -21.70 957.70 1250 ---- ---- ---- ---- 926.00 -21.70 947.70 1260 ---- ---- ---- ---- 916.00 -21.70 937.70 1270 ---- ---- ---- ---- 906.00 -21.70 927.70 1275 ---- ---- ---- ---- 901.00 -21.70 922.70 1280 ---- ---- ---- ---- 896.00 -21.70 917.70 1290 ---- ---- ---- ---- 886.00 -21.70 907.70 1300 ---- ---- ---- ---- 876.00 -21.70 897.70 1310 ---- ---- ---- ---- 866.00 -21.70 887.70 1315 ---- ---- ---- ---- 861.00 -21.70 882.70 1320 ---- ---- ---- ---- 856.00 -21.70 877.70 1325 ---- ---- ---- ---- 851.00 -21.70 872.70 1330 ---- ---- ---- ---- 846.00 -21.70 867.70 1335 ---- ---- ---- ---- 841.00 -21.70 862.70 1340 ---- ---- ---- ---- 836.00 -21.70 857.70 1345 ---- ---- ---- ---- 831.00 -21.70 852.70 1350 ---- ---- ---- ---- 826.10 -21.60 847.70 1355 ---- ---- ---- ---- 821.10 -21.70 842.80 1360 ---- ---- ---- ---- 816.20 -21.60 837.80 1365 ---- ---- ---- ---- 811.30 -21.60 832.90 1370 ---- ---- ---- ---- 806.40 -21.60 828.00 1375 ---- ---- ---- ---- 801.50 -21.50 823.00 1380 ---- ---- ---- ---- 796.60 -21.50 818.10 1385 ---- ---- ---- ---- 791.70 -21.60 813.30 1390 ---- ---- ---- ---- 786.90 -21.50 808.40 1395 ---- ---- ---- ---- 782.00 -21.50 803.50 1400 ---- ---- ---- ---- 777.20 -21.50 798.70 1405 ---- ---- ---- ---- 772.40 -21.50 793.90 1410 ---- ---- ---- ---- 767.60 -21.40 789.00 1415 ---- ---- ---- ---- 762.80 -21.40 784.20 1420 ---- ---- ---- ---- 758.00 -21.40 779.40 1425 ---- ---- ---- ---- 753.30 -21.40 774.70 1430 ---- ---- ---- ---- 748.50 -21.40 769.90 1435 ---- ---- ---- ---- 743.80 -21.30 765.10 1440 ---- ---- ---- ---- 739.10 -21.30 760.40 1445 ---- ---- ---- ---- 734.40 -21.30 755.70 1450 ---- ---- ---- ---- 729.70 -21.20 750.90 1455 ---- ---- ---- ---- 725.00 -21.20 746.20 1460 ---- ---- ---- ---- 720.40 -21.10 741.50 1465 ---- ---- ---- ---- 715.70 -21.20 736.90 1470 ---- ---- ---- ---- 711.10 -21.10 732.20 1475 ---- ---- ---- ---- 706.40 -21.10 727.50 1480 ---- ---- ---- ---- 701.80 -21.10 722.90 1485 ---- ---- ---- ---- 697.20 -21.10 718.30 1490 ---- ---- ---- ---- 692.60 -21.00 713.60 1495 ---- ---- ---- ---- 688.10 -20.90 709.00 1500 ---- ---- ---- ---- 683.50 -20.90 704.40 1505 ---- ---- ---- ---- 678.90 -21.00 699.90 1510 ---- ---- ---- ---- 674.40 -20.90 695.30 1515 ---- ---- ---- ---- 669.90 -20.80 690.70 1520 ---- ---- ---- ---- 665.40 -20.80 686.20 1525 ---- ---- ---- ---- 660.90 -20.70 681.60 1530 ---- ---- ---- ---- 656.40 -20.70 677.10 1535 ---- ---- ---- ---- 651.90 -20.70 672.60 1540 ---- ---- ---- ---- 647.40 -20.70 668.10 1545 ---- ---- ---- ---- 643.00 -20.60 663.60 1550 ---- ---- ---- ---- 638.50 -20.60 659.10 1555 ---- ---- ---- ---- 634.10 -20.60 654.70 1560 ---- ---- ---- ---- 629.70 -20.50 650.20 1565 ---- ---- ---- ---- 625.30 -20.50 645.80 1570 ---- ---- ---- ---- 620.90 -20.40 641.30 1575 ---- ---- ---- ---- 616.50 -20.40 636.90 1580 ---- ---- ---- ---- 612.10 -20.40 632.50 1585 ---- ---- ---- ---- 607.80 -20.30 628.10 1590 ---- ---- ---- ---- 603.40 -20.30 623.70 1595 ---- ---- ---- ---- 599.10 -20.20 619.30 1600 ---- ---- ---- ---- 594.80 -20.20 615.00 1605 ---- ---- ---- ---- 590.40 -20.20 610.60 1610 ---- ---- ---- ---- 586.10 -20.20 606.30 1615 ---- ---- ---- ---- 581.80 -20.10 601.90 1620 ---- ---- ---- ---- 577.60 -20.00 597.60 1625 ---- ---- ---- ---- 573.30 -20.00 593.30 1630 ---- ---- ---- ---- 569.00 -20.00 589.00 1635 ---- ---- ---- ---- 564.80 -19.90 584.70 1640 ---- ---- ---- ---- 560.50 -19.90 580.40 1645 ---- ---- ---- ---- 556.30 -19.80 576.10 1650 ---- ---- ---- ---- 552.10 -19.70 571.80 1655 ---- ---- ---- ---- 547.80 -19.80 567.60 1660 ---- ---- ---- ---- 543.60 -19.70 563.30 1665 ---- ---- ---- ---- 539.40 -19.70 559.10 1670 ---- ---- ---- ---- 535.20 -19.70 554.90 1675 ---- ---- ---- ---- 531.10 -19.50 550.60 1680 ---- ---- ---- ---- 526.90 -19.50 546.40 1685 ---- ---- ---- ---- 522.70 -19.50 542.20 1690 ---- ---- ---- ---- 518.60 -19.40 538.00 1695 ---- ---- ---- ---- 514.40 -19.40 533.80 1700 ---- ---- ---- ---- 510.30 -19.30 529.60 1705 ---- ---- ---- ---- 506.20 -19.20 525.40 1710 ---- ---- ---- ---- 502.00 -19.30 521.30 1715 ---- ---- ---- ---- 497.90 -19.20 517.10 1720 ---- ---- ---- ---- 493.80 -19.20 513.00 1725 ---- ---- ---- ---- 489.70 -19.10 508.80 1730 ---- ---- ---- ---- 485.60 -19.10 504.70 1735 ---- ---- ---- ---- 481.60 -18.90 500.50 1740 ---- ---- ---- ---- 477.50 -18.90 496.40 1745 ---- ---- ---- ---- 473.40 -18.90 492.30 1750 ---- ---- ---- ---- 469.40 -18.80 488.20 1755 ---- ---- ---- ---- 465.40 -18.70 484.10 1760 ---- ---- ---- ---- 461.30 -18.80 480.10 1765 ---- ---- ---- ---- 457.30 -18.70 476.00 1770 ---- ---- ---- ---- 453.30 -18.60 471.90 1775 ---- ---- ---- ---- 449.40 -18.50 467.90 1780 ---- ---- ---- ---- 445.40 -18.50 463.90 1785 ---- ---- ---- ---- 441.40 -18.50 459.90 1790 ---- ---- ---- ---- 437.50 -18.40 455.90 1795 ---- ---- ---- ---- 433.60 -18.30 451.90 1800 ---- ---- ---- ---- 429.70 -18.20 447.90 1805 ---- ---- ---- ---- 425.80 -18.20 444.00 1810 ---- ---- ---- ---- 421.90 -18.10 440.00 1815 ---- ---- ---- ---- 418.00 -18.10 436.10 1820 ---- ---- ---- ---- 414.20 -18.00 432.20 1825 ---- ---- ---- ---- 410.40 -17.90 428.30 1830 ---- ---- ---- ---- 406.60 -17.90 424.50 1835 ---- ---- ---- ---- 402.80 -17.80 420.60 1840 ---- ---- ---- ---- 399.10 -17.70 416.80 1845 ---- ---- ---- ---- 395.30 -17.70 413.00 1850 ---- ---- ---- ---- 391.60 -17.70 409.30 1855 ---- ---- ---- ---- 387.90 -17.60 405.50 1860 ---- ---- ---- ---- 384.30 -17.50 401.80 1865 ---- ---- ---- ---- 380.70 -17.40 398.10 1870 ---- ---- ---- ---- 377.10 -17.30 394.40 1875 ---- ---- ---- ---- 373.50 -17.30 390.80 1880 ---- ---- ---- ---- 369.90 -17.30 387.20 1885 ---- ---- ---- ---- 366.40 -17.20 383.60 1890 ---- ---- ---- ---- 362.90 -17.10 380.00 1895 ---- ---- ---- ---- 359.50 -17.00 376.50 1900 ---- ---- ---- ---- 356.00 -17.00 373.00 1905 ---- ---- ---- ---- 352.60 -16.90 369.50 1910 ---- ---- ---- ---- 349.30 -16.80 366.10 1915 ---- ---- ---- ---- 345.90 -16.80 362.70 1920 ---- ---- ---- ---- 342.70 -16.60 359.30 1925 ---- ---- ---- ---- 339.40 -16.60 356.00 1930 ---- ---- ---- ---- 336.20 -16.50 352.70 1935 ---- ---- ---- ---- 333.00 -16.40 349.40 1940 ---- ---- ---- ---- 329.80 -16.40 346.20 1945 ---- ---- ---- ---- 326.70 -16.30 343.00 1950 ---- ---- ---- ---- 323.60 -16.20 339.80 1955 ---- ---- ---- ---- 320.60 -16.10 336.70 1960 ---- ---- ---- ---- 317.60 -16.00 333.60 1965 ---- ---- ---- ---- 314.60 -15.90 330.50 1970 ---- ---- ---- ---- 311.60 -15.90 327.50 1975 ---- ---- ---- ---- 308.70 -15.80 324.50 1980 ---- ---- ---- ---- 305.80 -15.80 321.60 1985 ---- ---- ---- ---- 303.00 -15.70 318.70 1990 ---- ---- ---- ---- 300.20 -15.60 315.80 1995 ---- ---- ---- ---- 297.40 -15.50 312.90 2000 ---- ---- ---- ---- 294.70 -15.40 310.10 2005 ---- ---- ---- ---- 292.00 -15.30 307.30 2010 ---- ---- ---- ---- 289.30 -15.30 304.60 2015 ---- ---- ---- ---- 286.60 -15.20 301.80 2020 ---- ---- ---- ---- 284.00 -15.20 299.20 2025 ---- ---- ---- ---- 281.50 -15.00 296.50 2030 ---- ---- ---- ---- 278.90 -15.00 293.90 2035 ---- ---- ---- ---- 276.40 -14.90 291.30 2040 ---- ---- ---- ---- 274.00 -14.70 288.70 2045 ---- ---- ---- ---- 271.50 -14.70 286.20 2050 ---- ---- ---- ---- 269.10 -14.60 283.70 2055 ---- ---- ---- ---- 266.70 -14.60 281.30 2060 ---- ---- ---- ---- 264.40 -14.50 278.90 2065 ---- ---- ---- ---- 262.10 -14.40 276.50 2070 ---- ---- ---- ---- 259.80 -14.30 274.10 2075 ---- ---- ---- ---- 257.60 -14.20 271.80 2080 ---- ---- ---- ---- 255.40 -14.10 269.50 2085 ---- ---- ---- ---- 253.20 -14.00 267.20 2090 ---- ---- ---- ---- 251.00 -14.00 265.00 2095 ---- ---- ---- ---- 248.90 -13.90 262.80 2100 ---- ---- ---- ---- 246.80 -13.80 260.60 2105 ---- ---- ---- ---- 244.70 -13.80 258.50 2110 ---- ---- ---- ---- 242.70 -13.70 256.40 2115 ---- ---- ---- ---- 240.70 -13.60 254.30 2120 ---- ---- ---- ---- 238.70 -13.50 252.20 2125 ---- ---- ---- ---- 236.80 -13.40 250.20 2130 ---- ---- ---- ---- 234.80 -13.40 248.20 2135 ---- ---- ---- ---- 232.90 -13.40 246.30 2140 ---- ---- ---- ---- 231.10 -13.20 244.30 2145 ---- ---- ---- ---- 229.20 -13.20 242.40 2150 ---- ---- ---- ---- 227.40 -13.10 240.50 2155 ---- ---- ---- ---- 225.60 -13.00 238.60 2160 ---- ---- ---- ---- 223.90 -12.90 236.80 2165 ---- ---- ---- ---- 222.10 -12.90 235.00 2170 ---- ---- ---- ---- 220.40 -12.80 233.20 2175 ---- ---- ---- ---- 218.70 -12.80 231.50 2180 ---- ---- ---- ---- 217.10 -12.60 229.70 2185 ---- ---- ---- ---- 215.40 -12.60 228.00 2190 ---- ---- ---- ---- 213.80 -12.50 226.30 2195 ---- ---- ---- ---- 212.20 -12.50 224.70 2200 ---- ---- ---- ---- 210.60 -12.40 223.00 2205 ---- ---- ---- ---- 209.10 -12.30 221.40 2210 ---- ---- ---- ---- 207.60 -12.20 219.80 2215 ---- ---- ---- ---- 206.10 -12.10 218.20 2220 ---- ---- ---- ---- 204.60 -12.10 216.70 2225 ---- ---- ---- ---- 203.10 -12.00 215.10 2230 ---- ---- ---- ---- 201.70 -11.90 213.60 2235 ---- ---- ---- ---- 200.20 -11.90 212.10 2240 ---- ---- ---- ---- 198.80 -11.80 210.60 2245 ---- ---- ---- ---- 197.40 -11.80 209.20 2250 ---- ---- ---- ---- 196.10 -11.70 207.80 2255 ---- ---- ---- ---- 194.70 -11.60 206.30 2260 ---- ---- ---- ---- 193.40 -11.50 204.90 2265 ---- ---- ---- ---- 192.10 -11.50 203.60 2270 ---- ---- ---- ---- 190.80 -11.40 202.20 2275 ---- ---- ---- ---- 189.50 -11.30 200.80 2280 ---- ---- ---- ---- 188.20 -11.30 199.50 2285 ---- ---- ---- ---- 186.90 -11.30 198.20 2290 ---- ---- ---- ---- 185.70 -11.20 196.90 2295 ---- ---- ---- ---- 184.50 -11.10 195.60 2300 ---- ---- ---- ---- 183.30 -11.00 194.30 2305 ---- ---- ---- ---- 182.10 -11.00 193.10 2310 ---- ---- ---- ---- 180.90 -10.90 191.80 2315 ---- ---- ---- ---- 179.70 -10.90 190.60 2320 ---- ---- ---- ---- 178.60 -10.80 189.40 2325 ---- ---- ---- ---- 177.40 -10.80 188.20 2330 ---- ---- ---- ---- 176.30 -10.70 187.00 2335 ---- ---- ---- ---- 175.20 -10.60 185.80 2340 ---- ---- ---- ---- 174.10 -10.60 184.70 2345 ---- ---- ---- ---- 173.00 -10.50 183.50 2350 ---- ---- ---- ---- 171.90 -10.50 182.40 2355 ---- ---- ---- ---- 170.80 -10.50 181.30 2360 ---- ---- ---- ---- 169.80 -10.40 180.20 2365 ---- ---- ---- ---- 168.70 -10.40 179.10 2370 ---- ---- ---- ---- 167.70 -10.30 178.00 2375 ---- ---- ---- ---- 166.70 -10.20 176.90 2380 ---- ---- ---- ---- 165.60 -10.20 175.80 2385 ---- ---- ---- ---- 164.60 -10.20 174.80 2390 ---- ---- ---- ---- 163.70 -10.00 173.70 2395 ---- ---- ---- ---- 162.70 -10.00 172.70 2400 ---- ---- ---- ---- 161.70 -10.00 171.70 2405 ---- ---- ---- ---- 160.80 -9.90 170.70 2410 ---- ---- ---- ---- 159.80 -9.90 169.70 2415 ---- ---- ---- ---- 158.90 -9.80 168.70 2420 ---- ---- ---- ---- 157.90 -9.80 167.70 2425 ---- ---- ---- ---- 157.00 -9.80 166.80 2430 ---- ---- ---- ---- 156.10 -9.70 165.80 2440 ---- ---- ---- ---- 154.30 -9.60 163.90 2450 ---- ---- ---- ---- 152.60 -9.50 162.10 2460 ---- ---- ---- ---- 150.90 -9.40 160.30 2470 ---- ---- ---- ---- 149.20 -9.30 158.50 2475 ---- ---- ---- ---- 148.40 -9.30 157.70 2480 ---- ---- ---- ---- 147.60 -9.20 156.80 2490 ---- ---- ---- ---- 146.00 -9.10 155.10 2500 ---- ---- ---- ---- 144.50 -9.00 153.50 2510 ---- ---- ---- ---- 142.90 -9.00 151.90 2525 ---- ---- ---- ---- 140.70 -8.80 149.50 2550 ---- ---- ---- ---- 137.10 -8.70 145.80 2575 ---- ---- ---- ---- 133.80 -8.40 142.20 2600 ---- ---- ---- ---- 130.60 -8.20 138.80 2625 ---- ---- ---- ---- 127.60 -8.00 135.60 2650 ---- ---- ---- ---- 124.70 -7.90 132.60 2675 ---- ---- ---- ---- 122.00 -7.70 129.70 2700 ---- ---- ---- ---- 119.40 -7.60 127.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1127.20 -21.70 1148.90 1100 ---- ---- ---- ---- 1102.20 -21.70 1123.90 1125 ---- ---- ---- ---- 1077.20 -21.70 1098.90 1150 ---- ---- ---- ---- 1052.20 -21.70 1073.90 1175 ---- ---- ---- ---- 1027.20 -21.70 1048.90 1200 ---- ---- ---- ---- 1002.20 -21.70 1023.90 1225 ---- ---- ---- ---- 977.20 -21.70 998.90 1250 ---- ---- ---- ---- 952.20 -21.70 973.90 1270 ---- ---- ---- ---- 932.20 -21.70 953.90 1275 ---- ---- ---- ---- 927.20 -21.70 948.90 1280 ---- ---- ---- ---- 922.20 -21.70 943.90 1290 ---- ---- ---- ---- 912.20 -21.70 933.90 1300 ---- ---- ---- ---- 902.20 -21.70 923.90 1310 ---- ---- ---- ---- 892.30 -21.70 914.00 1320 ---- ---- ---- ---- 882.50 -21.60 904.10 1325 ---- ---- ---- ---- 877.60 -21.60 899.20 1330 ---- ---- ---- ---- 872.70 -21.60 894.30 1340 ---- ---- ---- ---- 863.00 -21.60 884.60 1350 ---- ---- ---- ---- 853.30 -21.60 874.90 1360 ---- ---- ---- ---- 843.70 -21.50 865.20 1370 ---- ---- ---- ---- 834.10 -21.50 855.60 1375 ---- ---- ---- ---- 829.40 -21.40 850.80 1380 ---- ---- ---- ---- 824.60 -21.40 846.00 1385 ---- ---- ---- ---- 819.90 -21.40 841.30 1390 ---- ---- ---- ---- 815.20 -21.30 836.50 1395 ---- ---- ---- ---- 810.50 -21.30 831.80 1400 ---- ---- ---- ---- 805.80 -21.30 827.10 1405 ---- ---- ---- ---- 801.10 -21.30 822.40 1410 ---- ---- ---- ---- 796.40 -21.30 817.70 1415 ---- ---- ---- ---- 791.70 -21.30 813.00 1420 ---- ---- ---- ---- 787.10 -21.20 808.30 1425 ---- ---- ---- ---- 782.50 -21.20 803.70 1430 ---- ---- ---- ---- 777.80 -21.20 799.00 1435 ---- ---- ---- ---- 773.20 -21.20 794.40 1440 ---- ---- ---- ---- 768.60 -21.20 789.80 1445 ---- ---- ---- ---- 764.10 -21.10 785.20 1450 ---- ---- ---- ---- 759.50 -21.10 780.60 1455 ---- ---- ---- ---- 754.90 -21.10 776.00 1460 ---- ---- ---- ---- 750.40 -21.00 771.40 1465 ---- ---- ---- ---- 745.80 -21.10 766.90 1470 ---- ---- ---- ---- 741.30 -21.00 762.30 1475 ---- ---- ---- ---- 736.80 -21.00 757.80 1480 ---- ---- ---- ---- 732.30 -20.90 753.20 1485 ---- ---- ---- ---- 727.80 -20.90 748.70 1490 ---- ---- ---- ---- 723.40 -20.80 744.20 1495 ---- ---- ---- ---- 718.90 -20.80 739.70 1500 ---- ---- ---- ---- 714.40 -20.80 735.20 1505 ---- ---- ---- ---- 710.00 -20.80 730.80 1510 ---- ---- ---- ---- 705.60 -20.70 726.30 1515 ---- ---- ---- ---- 701.20 -20.70 721.90 1520 ---- ---- ---- ---- 696.80 -20.60 717.40 1525 ---- ---- ---- ---- 692.40 -20.60 713.00 1530 ---- ---- ---- ---- 688.00 -20.60 708.60 1535 ---- ---- ---- ---- 683.60 -20.60 704.20 1540 ---- ---- ---- ---- 679.30 -20.50 699.80 1545 ---- ---- ---- ---- 674.90 -20.50 695.40 1550 ---- ---- ---- ---- 670.60 -20.50 691.10 1555 ---- ---- ---- ---- 666.30 -20.40 686.70 1560 ---- ---- ---- ---- 662.00 -20.40 682.40 1565 ---- ---- ---- ---- 657.70 -20.30 678.00 1570 ---- ---- ---- ---- 653.40 -20.30 673.70 1575 ---- ---- ---- ---- 649.10 -20.30 669.40 1580 ---- ---- ---- ---- 644.90 -20.20 665.10 1585 ---- ---- ---- ---- 640.60 -20.20 660.80 1590 ---- ---- ---- ---- 636.40 -20.10 656.50 1595 ---- ---- ---- ---- 632.10 -20.20 652.30 1600 ---- ---- ---- ---- 627.90 -20.10 648.00 1605 ---- ---- ---- ---- 623.70 -20.00 643.70 1610 ---- ---- ---- ---- 619.50 -20.00 639.50 1615 ---- ---- ---- ---- 615.30 -20.00 635.30 1620 ---- ---- ---- ---- 611.10 -20.00 631.10 1625 ---- ---- ---- ---- 606.90 -19.90 626.80 1630 ---- ---- ---- ---- 602.80 -19.80 622.60 1635 ---- ---- ---- ---- 598.60 -19.80 618.40 1640 ---- ---- ---- ---- 594.50 -19.80 614.30 1645 ---- ---- ---- ---- 590.40 -19.70 610.10 1650 ---- ---- ---- ---- 586.20 -19.70 605.90 1655 ---- ---- ---- ---- 582.10 -19.60 601.70 1660 ---- ---- ---- ---- 578.00 -19.60 597.60 1665 ---- ---- ---- ---- 573.90 -19.60 593.50 1670 ---- ---- ---- ---- 569.80 -19.50 589.30 1675 ---- ---- ---- ---- 565.70 -19.50 585.20 1680 ---- ---- ---- ---- 561.70 -19.40 581.10 1685 ---- ---- ---- ---- 557.60 -19.40 577.00 1690 ---- ---- ---- ---- 553.50 -19.40 572.90 1695 ---- ---- ---- ---- 549.50 -19.30 568.80 1700 ---- ---- ---- ---- 545.40 -19.30 564.70 1705 ---- ---- ---- ---- 541.40 -19.20 560.60 1710 ---- ---- ---- ---- 537.40 -19.10 556.50 1715 ---- ---- ---- ---- 533.40 -19.00 552.40 1720 ---- ---- ---- ---- 529.30 -19.10 548.40 1725 ---- ---- ---- ---- 525.30 -19.00 544.30 1730 ---- ---- ---- ---- 521.30 -19.00 540.30 1735 ---- ---- ---- ---- 517.30 -18.90 536.20 1740 ---- ---- ---- ---- 513.30 -18.90 532.20 1745 ---- ---- ---- ---- 509.40 -18.70 528.10 1750 ---- ---- ---- ---- 505.40 -18.70 524.10 1755 ---- ---- ---- ---- 501.40 -18.70 520.10 1760 ---- ---- ---- ---- 497.50 -18.60 516.10 1765 ---- ---- ---- ---- 493.50 -18.60 512.10 1770 ---- ---- ---- ---- 489.60 -18.50 508.10 1775 ---- ---- ---- ---- 485.60 -18.50 504.10 1780 ---- ---- ---- ---- 481.70 -18.40 500.10 1785 ---- ---- ---- ---- 477.80 -18.40 496.20 1790 ---- ---- ---- ---- 473.90 -18.30 492.20 1795 ---- ---- ---- ---- 470.00 -18.30 488.30 1800 ---- ---- ---- ---- 466.10 -18.30 484.40 1805 ---- ---- ---- ---- 462.30 -18.20 480.50 1810 ---- ---- ---- ---- 458.40 -18.10 476.50 1815 ---- ---- ---- ---- 454.60 -18.10 472.70 1820 ---- ---- ---- ---- 450.80 -18.00 468.80 1825 ---- ---- ---- ---- 447.00 -17.90 464.90 1830 ---- ---- ---- ---- 443.20 -17.90 461.10 1835 ---- ---- ---- ---- 439.40 -17.90 457.30 1840 ---- ---- ---- ---- 435.70 -17.80 453.50 1845 ---- ---- ---- ---- 432.00 -17.70 449.70 1850 ---- ---- ---- ---- 428.30 -17.60 445.90 1855 ---- ---- ---- ---- 424.60 -17.60 442.20 1860 ---- ---- ---- ---- 420.90 -17.50 438.40 1865 ---- ---- ---- ---- 417.20 -17.50 434.70 1870 ---- ---- ---- ---- 413.60 -17.40 431.00 1875 ---- ---- ---- ---- 410.00 -17.40 427.40 1880 ---- ---- ---- ---- 406.40 -17.30 423.70 1885 ---- ---- ---- ---- 402.90 -17.20 420.10 1890 ---- ---- ---- ---- 399.40 -17.10 416.50 1895 ---- ---- ---- ---- 395.90 -17.10 413.00 1900 ---- ---- ---- ---- 392.40 -17.00 409.40 1905 ---- ---- ---- ---- 389.00 -16.90 405.90 1910 ---- ---- ---- ---- 385.50 -16.90 402.40 1915 ---- ---- ---- ---- 382.20 -16.80 399.00 1920 ---- ---- ---- ---- 378.80 -16.80 395.60 1925 ---- ---- ---- ---- 375.50 -16.70 392.20 1930 ---- ---- ---- ---- 372.20 -16.60 388.80 1935 ---- ---- ---- ---- 369.00 -16.50 385.50 1940 ---- ---- ---- ---- 365.70 -16.50 382.20 1945 ---- ---- ---- ---- 362.60 -16.40 379.00 1950 ---- ---- ---- ---- 359.40 -16.40 375.80 1955 ---- ---- ---- ---- 356.30 -16.30 372.60 1960 ---- ---- ---- ---- 353.20 -16.20 369.40 1965 ---- ---- ---- ---- 350.20 -16.10 366.30 1970 ---- ---- ---- ---- 347.20 -16.00 363.20 1975 ---- ---- ---- ---- 344.20 -16.00 360.20 1980 ---- ---- ---- ---- 341.30 -15.90 357.20 1985 ---- ---- ---- ---- 338.40 -15.80 354.20 1990 ---- ---- ---- ---- 335.50 -15.80 351.30 1995 ---- ---- ---- ---- 332.60 -15.80 348.40 2000 ---- ---- ---- ---- 329.90 -15.60 345.50 2005 ---- ---- ---- ---- 327.10 -15.60 342.70 2010 ---- ---- ---- ---- 324.40 -15.50 339.90 2015 ---- ---- ---- ---- 321.70 -15.40 337.10 2020 ---- ---- ---- ---- 319.00 -15.40 334.40 2025 ---- ---- ---- ---- 316.40 -15.30 331.70 2030 ---- ---- ---- ---- 313.80 -15.20 329.00 2035 ---- ---- ---- ---- 311.20 -15.20 326.40 2040 ---- ---- ---- ---- 308.70 -15.10 323.80 2045 ---- ---- ---- ---- 306.20 -15.00 321.20 2050 ---- ---- ---- ---- 303.80 -14.90 318.70 2055 ---- ---- ---- ---- 301.30 -14.90 316.20 2060 ---- ---- ---- ---- 298.90 -14.80 313.70 2065 ---- ---- ---- ---- 296.60 -14.70 311.30 2070 ---- ---- ---- ---- 294.30 -14.60 308.90 2075 ---- ---- ---- ---- 292.00 -14.50 306.50 2080 ---- ---- ---- ---- 289.70 -14.50 304.20 2085 ---- ---- ---- ---- 287.50 -14.40 301.90 2090 ---- ---- ---- ---- 285.30 -14.40 299.70 2095 ---- ---- ---- ---- 283.10 -14.30 297.40 2100 ---- ---- ---- ---- 281.00 -14.20 295.20 2105 ---- ---- ---- ---- 278.90 -14.10 293.00 2110 ---- ---- ---- ---- 276.80 -14.10 290.90 2115 ---- ---- ---- ---- 274.80 -14.00 288.80 2120 ---- ---- ---- ---- 272.80 -13.90 286.70 2125 ---- ---- ---- ---- 270.80 -13.90 284.70 2130 ---- ---- ---- ---- 268.90 -13.80 282.70 2135 ---- ---- ---- ---- 266.90 -13.80 280.70 2140 ---- ---- ---- ---- 265.00 -13.70 278.70 2145 ---- ---- ---- ---- 263.20 -13.60 276.80 2150 ---- ---- ---- ---- 261.30 -13.60 274.90 2155 ---- ---- ---- ---- 259.50 -13.50 273.00 2160 ---- ---- ---- ---- 257.70 -13.40 271.10 2165 ---- ---- ---- ---- 256.00 -13.30 269.30 2170 ---- ---- ---- ---- 254.30 -13.20 267.50 2175 ---- ---- ---- ---- 252.60 -13.10 265.70 2180 ---- ---- ---- ---- 250.90 -13.10 264.00 2185 ---- ---- ---- ---- 249.20 -13.10 262.30 2190 ---- ---- ---- ---- 247.60 -13.00 260.60 2195 ---- ---- ---- ---- 246.00 -12.90 258.90 2200 ---- ---- ---- ---- 244.40 -12.80 257.20 2205 ---- ---- ---- ---- 242.80 -12.80 255.60 2210 ---- ---- ---- ---- 241.30 -12.70 254.00 2215 ---- ---- ---- ---- 239.70 -12.70 252.40 2220 ---- ---- ---- ---- 238.20 -12.70 250.90 2225 ---- ---- ---- ---- 236.80 -12.50 249.30 2230 ---- ---- ---- ---- 235.30 -12.50 247.80 2235 ---- ---- ---- ---- 233.90 -12.40 246.30 2240 ---- ---- ---- ---- 232.40 -12.40 244.80 2245 ---- ---- ---- ---- 231.00 -12.30 243.30 2250 ---- ---- ---- ---- 229.60 -12.30 241.90 2255 ---- ---- ---- ---- 228.30 -12.20 240.50 2260 ---- ---- ---- ---- 226.90 -12.10 239.00 2265 ---- ---- ---- ---- 225.60 -12.00 237.60 2270 ---- ---- ---- ---- 224.30 -12.00 236.30 2275 ---- ---- ---- ---- 223.00 -11.90 234.90 2280 ---- ---- ---- ---- 221.70 -11.90 233.60 2285 ---- ---- ---- ---- 220.40 -11.80 232.20 2290 ---- ---- ---- ---- 219.10 -11.80 230.90 2295 ---- ---- ---- ---- 217.90 -11.70 229.60 2300 ---- ---- ---- ---- 216.60 -11.70 228.30 2305 ---- ---- ---- ---- 215.40 -11.60 227.00 2310 ---- ---- ---- ---- 214.20 -11.60 225.80 2315 ---- ---- ---- ---- 213.00 -11.50 224.50 2320 ---- ---- ---- ---- 211.80 -11.50 223.30 2325 ---- ---- ---- ---- 210.60 -11.40 222.00 2330 ---- ---- ---- ---- 209.50 -11.30 220.80 2335 ---- ---- ---- ---- 208.30 -11.30 219.60 2340 ---- ---- ---- ---- 207.10 -11.30 218.40 2345 ---- ---- ---- ---- 206.00 -11.20 217.20 2350 ---- ---- ---- ---- 204.90 -11.10 216.00 2355 ---- ---- ---- ---- 203.70 -11.10 214.80 2360 ---- ---- ---- ---- 202.60 -11.10 213.70 2365 ---- ---- ---- ---- 201.50 -11.00 212.50 2370 ---- ---- ---- ---- 200.40 -11.00 211.40 2375 ---- ---- ---- ---- 199.30 -10.90 210.20 2380 ---- ---- ---- ---- 198.30 -10.80 209.10 2385 ---- ---- ---- ---- 197.20 -10.80 208.00 2390 ---- ---- ---- ---- 196.10 -10.80 206.90 2395 ---- ---- ---- ---- 195.10 -10.70 205.80 2400 ---- ---- ---- ---- 194.00 -10.70 204.70 2405 ---- ---- ---- ---- 193.00 -10.60 203.60 2410 ---- ---- ---- ---- 192.00 -10.50 202.50 2415 ---- ---- ---- ---- 190.90 -10.50 201.40 2420 ---- ---- ---- ---- 189.90 -10.50 200.40 2425 ---- ---- ---- ---- 188.90 -10.40 199.30 2430 ---- ---- ---- ---- 187.90 -10.40 198.30 2435 ---- ---- ---- ---- 187.00 -10.30 197.30 2440 ---- ---- ---- ---- 186.00 -10.30 196.30 2450 ---- ---- ---- ---- 184.10 -10.10 194.20 2460 ---- ---- ---- ---- 182.20 -10.10 192.30 2470 ---- ---- ---- ---- 180.30 -10.00 190.30 2475 ---- ---- ---- ---- 179.40 -10.00 189.40 2480 ---- ---- ---- ---- 178.50 -9.90 188.40 2490 ---- ---- ---- ---- 176.70 -9.90 186.60 2500 ---- ---- ---- ---- 175.00 -9.70 184.70 2510 ---- ---- ---- ---- 173.30 -9.60 182.90 2520 ---- ---- ---- ---- 171.60 -9.60 181.20 2525 ---- ---- ---- ---- 170.80 -9.50 180.30 2530 ---- ---- ---- ---- 170.00 -9.40 179.40 2540 ---- ---- ---- ---- 168.40 -9.40 177.80 2550 ---- ---- ---- ---- 166.80 -9.30 176.10 2575 ---- ---- ---- ---- 163.00 -9.10 172.10 2600 ---- ---- ---- ---- 159.30 -9.00 168.30 2625 ---- ---- ---- ---- 155.90 -8.70 164.60 2650 ---- ---- ---- ---- 152.60 -8.60 161.20 2675 ---- ---- ---- ---- 149.40 -8.40 157.80 2700 ---- ---- ---- ---- 146.40 -8.30 154.70 2725 ---- ---- ---- ---- 143.60 -8.10 151.70 3500 ---- ---- ---- ---- 98.60 -5.40 104.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 893.70 -21.50 915.20 1350 ---- ---- ---- ---- 870.00 -21.40 891.40 1375 ---- ---- ---- ---- 846.70 -21.30 868.00 1400 ---- ---- ---- ---- 823.70 -21.20 844.90 1425 ---- ---- ---- ---- 801.00 -21.10 822.10 1450 ---- ---- ---- ---- 778.60 -20.90 799.50 1475 ---- ---- ---- ---- 756.50 -20.80 777.30 1500 ---- ---- ---- ---- 734.70 -20.60 755.30 1520 ---- ---- ---- ---- 717.40 -20.50 737.90 1525 ---- ---- ---- ---- 713.10 -20.50 733.60 1530 ---- ---- ---- ---- 708.90 -20.40 729.30 1540 ---- ---- ---- ---- 700.40 -20.30 720.70 1550 ---- ---- ---- ---- 691.90 -20.30 712.20 1560 ---- ---- ---- ---- 683.50 -20.20 703.70 1570 ---- ---- ---- ---- 675.10 -20.20 695.30 1575 ---- ---- ---- ---- 670.90 -20.10 691.00 1580 ---- ---- ---- ---- 666.80 -20.00 686.80 1590 ---- ---- ---- ---- 658.50 -20.00 678.50 1600 ---- ---- ---- ---- 650.20 -20.00 670.20 1610 ---- ---- ---- ---- 642.00 -19.90 661.90 1615 ---- ---- ---- ---- 637.90 -19.80 657.70 1620 ---- ---- ---- ---- 633.80 -19.80 653.60 1625 ---- ---- ---- ---- 629.80 -19.70 649.50 1630 ---- ---- ---- ---- 625.70 -19.70 645.40 1635 ---- ---- ---- ---- 621.60 -19.70 641.30 1640 ---- ---- ---- ---- 617.60 -19.60 637.20 1645 ---- ---- ---- ---- 613.60 -19.50 633.10 1650 ---- ---- ---- ---- 609.50 -19.50 629.00 1655 ---- ---- ---- ---- 605.50 -19.50 625.00 1660 ---- ---- ---- ---- 601.50 -19.40 620.90 1665 ---- ---- ---- ---- 597.50 -19.40 616.90 1670 ---- ---- ---- ---- 593.50 -19.30 612.80 1675 ---- ---- ---- ---- 589.50 -19.30 608.80 1680 ---- ---- ---- ---- 585.50 -19.30 604.80 1685 ---- ---- ---- ---- 581.50 -19.30 600.80 1690 ---- ---- ---- ---- 577.60 -19.10 596.70 1695 ---- ---- ---- ---- 573.60 -19.10 592.70 1700 ---- ---- ---- ---- 569.70 -19.00 588.70 1705 ---- ---- ---- ---- 565.70 -19.00 584.70 1710 ---- ---- ---- ---- 561.80 -19.00 580.80 1715 ---- ---- ---- ---- 557.80 -19.00 576.80 1720 ---- ---- ---- ---- 553.90 -18.90 572.80 1725 ---- ---- ---- ---- 550.00 -18.80 568.80 1730 ---- ---- ---- ---- 546.10 -18.80 564.90 1735 ---- ---- ---- ---- 542.10 -18.80 560.90 1740 ---- ---- ---- ---- 538.20 -18.70 556.90 1745 ---- ---- ---- ---- 534.30 -18.70 553.00 1750 ---- ---- ---- ---- 530.40 -18.60 549.00 1755 ---- ---- ---- ---- 526.50 -18.60 545.10 1760 ---- ---- ---- ---- 522.70 -18.50 541.20 1765 ---- ---- ---- ---- 518.80 -18.40 537.20 1770 ---- ---- ---- ---- 514.90 -18.40 533.30 1775 ---- ---- ---- ---- 511.00 -18.40 529.40 1780 ---- ---- ---- ---- 507.20 -18.30 525.50 1785 ---- ---- ---- ---- 503.30 -18.30 521.60 1790 ---- ---- ---- ---- 499.50 -18.20 517.70 1795 ---- ---- ---- ---- 495.60 -18.20 513.80 1800 ---- ---- ---- ---- 491.80 -18.10 509.90 1805 ---- ---- ---- ---- 488.00 -18.10 506.10 1810 ---- ---- ---- ---- 484.20 -18.00 502.20 1815 ---- ---- ---- ---- 480.40 -18.00 498.40 1820 ---- ---- ---- ---- 476.60 -17.90 494.50 1825 ---- ---- ---- ---- 472.90 -17.80 490.70 1830 ---- ---- ---- ---- 469.10 -17.80 486.90 1835 ---- ---- ---- ---- 465.40 -17.70 483.10 1840 ---- ---- ---- ---- 461.70 -17.70 479.40 1845 ---- ---- ---- ---- 458.00 -17.60 475.60 1850 ---- ---- ---- ---- 454.30 -17.60 471.90 1855 ---- ---- ---- ---- 450.60 -17.50 468.10 1860 ---- ---- ---- ---- 447.00 -17.40 464.40 1865 ---- ---- ---- ---- 443.30 -17.40 460.70 1870 ---- ---- ---- ---- 439.70 -17.40 457.10 1875 ---- ---- ---- ---- 436.20 -17.20 453.40 1880 ---- ---- ---- ---- 432.60 -17.20 449.80 1885 ---- ---- ---- ---- 429.00 -17.20 446.20 1890 ---- ---- ---- ---- 425.50 -17.10 442.60 1895 ---- ---- ---- ---- 422.00 -17.10 439.10 1900 ---- ---- ---- ---- 418.60 -17.00 435.60 1905 ---- ---- ---- ---- 415.10 -17.00 432.10 1910 ---- ---- ---- ---- 411.70 -16.90 428.60 1915 ---- ---- ---- ---- 408.30 -16.80 425.10 1920 ---- ---- ---- ---- 405.00 -16.70 421.70 1925 ---- ---- ---- ---- 401.60 -16.70 418.30 1930 ---- ---- ---- ---- 398.40 -16.60 415.00 1935 ---- ---- ---- ---- 395.10 -16.60 411.70 1940 ---- ---- ---- ---- 391.90 -16.50 408.40 1945 ---- ---- ---- ---- 388.70 -16.40 405.10 1950 ---- ---- ---- ---- 385.50 -16.40 401.90 1955 ---- ---- ---- ---- 382.40 -16.30 398.70 1960 ---- ---- ---- ---- 379.30 -16.20 395.50 1965 ---- ---- ---- ---- 376.30 -16.10 392.40 1970 ---- ---- ---- ---- 373.20 -16.10 389.30 1975 ---- ---- ---- ---- 370.30 -16.00 386.30 1980 ---- ---- ---- ---- 367.30 -16.00 383.30 1985 ---- ---- ---- ---- 364.40 -15.90 380.30 1990 ---- ---- ---- ---- 361.50 -15.90 377.40 1995 ---- ---- ---- ---- 358.70 -15.80 374.50 2000 ---- ---- ---- ---- 355.90 -15.70 371.60 2005 ---- ---- ---- ---- 353.10 -15.70 368.80 2010 ---- ---- ---- ---- 350.40 -15.60 366.00 2015 ---- ---- ---- ---- 347.70 -15.50 363.20 2020 ---- ---- ---- ---- 345.00 -15.50 360.50 2025 ---- ---- ---- ---- 342.40 -15.40 357.80 2030 ---- ---- ---- ---- 339.80 -15.30 355.10 2035 ---- ---- ---- ---- 337.20 -15.30 352.50 2040 ---- ---- ---- ---- 334.70 -15.20 349.90 2045 ---- ---- ---- ---- 332.20 -15.10 347.30 2050 ---- ---- ---- ---- 329.80 -15.00 344.80 2055 ---- ---- ---- ---- 327.30 -15.00 342.30 2060 ---- ---- ---- ---- 325.00 -14.90 339.90 2065 ---- ---- ---- ---- 322.60 -14.80 337.40 2070 ---- ---- ---- ---- 320.30 -14.70 335.00 2075 ---- ---- ---- ---- 318.00 -14.70 332.70 2080 ---- ---- ---- ---- 315.70 -14.70 330.40 2085 ---- ---- ---- ---- 313.50 -14.60 328.10 2090 ---- ---- ---- ---- 311.30 -14.50 325.80 2095 ---- ---- ---- ---- 309.10 -14.50 323.60 2100 ---- ---- ---- ---- 307.00 -14.40 321.40 2105 ---- ---- ---- ---- 304.90 -14.30 319.20 2110 ---- ---- ---- ---- 302.80 -14.30 317.10 2115 ---- ---- ---- ---- 300.80 -14.20 315.00 2120 ---- ---- ---- ---- 298.80 -14.10 312.90 2125 ---- ---- ---- ---- 296.80 -14.00 310.80 2130 ---- ---- ---- ---- 294.80 -14.00 308.80 2135 ---- ---- ---- ---- 292.90 -13.90 306.80 2140 ---- ---- ---- ---- 291.00 -13.90 304.90 2145 ---- ---- ---- ---- 289.10 -13.80 302.90 2150 ---- ---- ---- ---- 287.30 -13.70 301.00 2155 ---- ---- ---- ---- 285.50 -13.70 299.20 2160 ---- ---- ---- ---- 283.70 -13.60 297.30 2165 ---- ---- ---- ---- 281.90 -13.60 295.50 2170 ---- ---- ---- ---- 280.20 -13.50 293.70 2175 ---- ---- ---- ---- 278.50 -13.40 291.90 2180 ---- ---- ---- ---- 276.80 -13.40 290.20 2185 ---- ---- ---- ---- 275.20 -13.30 288.50 2190 ---- ---- ---- ---- 273.50 -13.30 286.80 2195 ---- ---- ---- ---- 271.90 -13.20 285.10 2200 ---- ---- ---- ---- 270.30 -13.20 283.50 2205 ---- ---- ---- ---- 268.80 -13.00 281.80 2210 ---- ---- ---- ---- 267.20 -13.00 280.20 2215 ---- ---- ---- ---- 265.70 -13.00 278.70 2220 ---- ---- ---- ---- 264.20 -12.90 277.10 2225 ---- ---- ---- ---- 262.80 -12.80 275.60 2230 ---- ---- ---- ---- 261.30 -12.80 274.10 2235 ---- ---- ---- ---- 259.90 -12.70 272.60 2240 ---- ---- ---- ---- 258.50 -12.60 271.10 2245 ---- ---- ---- ---- 257.10 -12.60 269.70 2250 ---- ---- ---- ---- 255.70 -12.60 268.30 2255 ---- ---- ---- ---- 254.40 -12.50 266.90 2260 ---- ---- ---- ---- 253.00 -12.50 265.50 2265 ---- ---- ---- ---- 251.70 -12.40 264.10 2270 ---- ---- ---- ---- 250.40 -12.40 262.80 2275 ---- ---- ---- ---- 249.20 -12.30 261.50 2280 ---- ---- ---- ---- 247.90 -12.30 260.20 2285 ---- ---- ---- ---- 246.70 -12.20 258.90 2290 ---- ---- ---- ---- 245.50 -12.10 257.60 2295 ---- ---- ---- ---- 244.20 -12.10 256.30 2300 ---- ---- ---- ---- 243.10 -12.00 255.10 2305 ---- ---- ---- ---- 241.90 -12.00 253.90 2310 ---- ---- ---- ---- 240.70 -11.90 252.60 2315 ---- ---- ---- ---- 239.60 -11.80 251.40 2320 ---- ---- ---- ---- 238.40 -11.90 250.30 2325 ---- ---- ---- ---- 237.30 -11.80 249.10 2330 ---- ---- ---- ---- 236.20 -11.70 247.90 2335 ---- ---- ---- ---- 235.10 -11.70 246.80 2340 ---- ---- ---- ---- 234.00 -11.70 245.70 2345 ---- ---- ---- ---- 233.00 -11.50 244.50 2350 ---- ---- ---- ---- 231.90 -11.50 243.40 2355 ---- ---- ---- ---- 230.80 -11.50 242.30 2360 ---- ---- ---- ---- 229.80 -11.50 241.30 2365 ---- ---- ---- ---- 228.80 -11.40 240.20 2370 ---- ---- ---- ---- 227.80 -11.30 239.10 2375 ---- ---- ---- ---- 226.80 -11.30 238.10 2380 ---- ---- ---- ---- 225.80 -11.20 237.00 2385 ---- ---- ---- ---- 224.80 -11.20 236.00 2390 ---- ---- ---- ---- 223.80 -11.20 235.00 2395 ---- ---- ---- ---- 222.80 -11.20 234.00 2400 ---- ---- ---- ---- 221.90 -11.10 233.00 2405 ---- ---- ---- ---- 220.90 -11.10 232.00 2410 ---- ---- ---- ---- 220.00 -11.00 231.00 2415 ---- ---- ---- ---- 219.10 -10.90 230.00 2420 ---- ---- ---- ---- 218.20 -10.90 229.10 2425 ---- ---- ---- ---- 217.30 -10.80 228.10 2430 ---- ---- ---- ---- 216.40 -10.80 227.20 2435 ---- ---- ---- ---- 215.50 -10.80 226.30 2440 ---- ---- ---- ---- 214.60 -10.80 225.40 2445 ---- ---- ---- ---- 213.70 -10.70 224.40 2450 ---- ---- ---- ---- 212.90 -10.60 223.50 2455 ---- ---- ---- ---- 212.00 -10.70 222.70 2460 ---- ---- ---- ---- 211.20 -10.60 221.80 2470 ---- ---- ---- ---- 209.50 -10.50 220.00 2475 ---- ---- ---- ---- 208.70 -10.50 219.20 2480 ---- ---- ---- ---- 207.90 -10.40 218.30 2490 ---- ---- ---- ---- 206.30 -10.40 216.70 2500 ---- ---- ---- ---- 204.80 -10.30 215.10 2510 ---- ---- ---- ---- 203.30 -10.20 213.50 2520 ---- ---- ---- ---- 201.80 -10.10 211.90 2525 ---- ---- ---- ---- 201.00 -10.10 211.10 2530 ---- ---- ---- ---- 200.30 -10.10 210.40 2540 ---- ---- ---- ---- 198.90 -10.00 208.90 2550 ---- ---- ---- ---- 197.50 -9.90 207.40 2575 ---- ---- ---- ---- 194.10 -9.80 203.90 2600 ---- ---- ---- ---- 190.90 -9.60 200.50 2625 ---- ---- ---- ---- 187.90 -9.40 197.30 2650 ---- ---- ---- ---- 185.00 -9.30 194.30 2675 ---- ---- ---- ---- 182.30 -9.10 191.40 2700 ---- ---- ---- ---- 179.70 -9.00 188.70 2725 ---- ---- ---- ---- 177.20 -8.90 186.10 2750 ---- ---- ---- ---- 174.90 -8.80 183.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 901.50 -21.20 922.70 1375 ---- ---- ---- ---- 878.90 -21.10 900.00 1400 ---- ---- ---- ---- 856.50 -21.00 877.50 1425 ---- ---- ---- ---- 834.30 -20.80 855.10 1450 ---- ---- ---- ---- 812.30 -20.70 833.00 1475 ---- ---- ---- ---- 790.50 -20.60 811.10 1500 ---- ---- ---- ---- 768.90 -20.40 789.30 1525 ---- ---- ---- ---- 747.50 -20.30 767.80 1530 ---- ---- ---- ---- 743.20 -20.30 763.50 1540 ---- ---- ---- ---- 734.70 -20.20 754.90 1550 ---- ---- ---- ---- 726.30 -20.10 746.40 1560 ---- ---- ---- ---- 717.80 -20.10 737.90 1570 ---- ---- ---- ---- 709.40 -20.00 729.40 1575 ---- ---- ---- ---- 705.20 -20.00 725.20 1580 ---- ---- ---- ---- 701.10 -19.90 721.00 1590 ---- ---- ---- ---- 692.70 -19.90 712.60 1600 ---- ---- ---- ---- 684.40 -19.80 704.20 1610 ---- ---- ---- ---- 676.10 -19.80 695.90 1620 ---- ---- ---- ---- 667.90 -19.60 687.50 1625 ---- ---- ---- ---- 663.80 -19.60 683.40 1630 ---- ---- ---- ---- 659.70 -19.50 679.20 1635 ---- ---- ---- ---- 655.60 -19.50 675.10 1640 ---- ---- ---- ---- 651.50 -19.50 671.00 1645 ---- ---- ---- ---- 647.40 -19.50 666.90 1650 ---- ---- ---- ---- 643.30 -19.50 662.80 1655 ---- ---- ---- ---- 639.30 -19.30 658.60 1660 ---- ---- ---- ---- 635.20 -19.40 654.60 1665 ---- ---- ---- ---- 631.20 -19.30 650.50 1670 ---- ---- ---- ---- 627.10 -19.30 646.40 1675 ---- ---- ---- ---- 623.10 -19.20 642.30 1680 ---- ---- ---- ---- 619.10 -19.10 638.20 1685 ---- ---- ---- ---- 615.00 -19.20 634.20 1690 ---- ---- ---- ---- 611.00 -19.10 630.10 1695 ---- ---- ---- ---- 607.00 -19.10 626.10 1700 ---- ---- ---- ---- 603.00 -19.00 622.00 1705 ---- ---- ---- ---- 599.00 -19.00 618.00 1710 ---- ---- ---- ---- 595.10 -18.90 614.00 1715 ---- ---- ---- ---- 591.10 -18.90 610.00 1720 ---- ---- ---- ---- 587.10 -18.90 606.00 1725 ---- ---- ---- ---- 583.20 -18.80 602.00 1730 ---- ---- ---- ---- 579.20 -18.80 598.00 1735 ---- ---- ---- ---- 575.30 -18.70 594.00 1740 ---- ---- ---- ---- 571.30 -18.70 590.00 1745 ---- ---- ---- ---- 567.40 -18.60 586.00 1750 ---- ---- ---- ---- 563.50 -18.60 582.10 1755 ---- ---- ---- ---- 559.60 -18.50 578.10 1760 ---- ---- ---- ---- 555.70 -18.50 574.20 1765 ---- ---- ---- ---- 551.80 -18.40 570.20 1770 ---- ---- ---- ---- 547.90 -18.40 566.30 1775 ---- ---- ---- ---- 544.00 -18.40 562.40 1780 ---- ---- ---- ---- 540.20 -18.30 558.50 1785 ---- ---- ---- ---- 536.30 -18.30 554.60 1790 ---- ---- ---- ---- 532.50 -18.20 550.70 1795 ---- ---- ---- ---- 528.60 -18.20 546.80 1800 ---- ---- ---- ---- 524.80 -18.10 542.90 1805 ---- ---- ---- ---- 521.00 -18.00 539.00 1810 ---- ---- ---- ---- 517.20 -18.00 535.20 1815 ---- ---- ---- ---- 513.40 -17.90 531.30 1820 ---- ---- ---- ---- 509.60 -17.90 527.50 1825 ---- ---- ---- ---- 505.80 -17.90 523.70 1830 ---- ---- ---- ---- 502.10 -17.80 519.90 1835 ---- ---- ---- ---- 498.30 -17.80 516.10 1840 ---- ---- ---- ---- 494.60 -17.70 512.30 1845 ---- ---- ---- ---- 490.90 -17.60 508.50 1850 ---- ---- ---- ---- 487.20 -17.60 504.80 1855 ---- ---- ---- ---- 483.50 -17.60 501.10 1860 ---- ---- ---- ---- 479.80 -17.50 497.30 1865 ---- ---- ---- ---- 476.20 -17.40 493.60 1870 ---- ---- ---- ---- 472.60 -17.40 490.00 1875 ---- ---- ---- ---- 469.00 -17.30 486.30 1880 ---- ---- ---- ---- 465.40 -17.30 482.70 1885 ---- ---- ---- ---- 461.80 -17.30 479.10 1890 ---- ---- ---- ---- 458.30 -17.20 475.50 1895 ---- ---- ---- ---- 454.80 -17.10 471.90 1900 ---- ---- ---- ---- 451.30 -17.00 468.30 1905 ---- ---- ---- ---- 447.80 -17.00 464.80 1910 ---- ---- ---- ---- 444.30 -17.00 461.30 1915 ---- ---- ---- ---- 440.90 -16.90 457.80 1920 ---- ---- ---- ---- 437.50 -16.90 454.40 1925 ---- ---- ---- ---- 434.10 -16.80 450.90 1930 ---- ---- ---- ---- 430.80 -16.70 447.50 1935 ---- ---- ---- ---- 427.50 -16.60 444.10 1940 ---- ---- ---- ---- 424.20 -16.60 440.80 1945 ---- ---- ---- ---- 420.90 -16.60 437.50 1950 ---- ---- ---- ---- 417.70 -16.50 434.20 1955 ---- ---- ---- ---- 414.50 -16.40 430.90 1960 ---- ---- ---- ---- 411.30 -16.40 427.70 1965 ---- ---- ---- ---- 408.20 -16.30 424.50 1970 ---- ---- ---- ---- 405.10 -16.30 421.40 1975 ---- ---- ---- ---- 402.00 -16.20 418.20 1980 ---- ---- ---- ---- 399.00 -16.10 415.10 1985 ---- ---- ---- ---- 396.00 -16.10 412.10 1990 ---- ---- ---- ---- 393.00 -16.10 409.10 1995 ---- ---- ---- ---- 390.10 -16.00 406.10 2000 ---- ---- ---- ---- 387.20 -15.90 403.10 2005 ---- ---- ---- ---- 384.40 -15.80 400.20 2010 ---- ---- ---- ---- 381.50 -15.80 397.30 2015 ---- ---- ---- ---- 378.80 -15.70 394.50 2020 ---- ---- ---- ---- 376.00 -15.60 391.60 2025 ---- ---- ---- ---- 373.30 -15.60 388.90 2030 ---- ---- ---- ---- 370.60 -15.50 386.10 2035 ---- ---- ---- ---- 368.00 -15.40 383.40 2040 ---- ---- ---- ---- 365.30 -15.40 380.70 2045 ---- ---- ---- ---- 362.80 -15.30 378.10 2050 ---- ---- ---- ---- 360.20 -15.30 375.50 2055 ---- ---- ---- ---- 357.70 -15.20 372.90 2060 ---- ---- ---- ---- 355.20 -15.20 370.40 2065 ---- ---- ---- ---- 352.80 -15.00 367.80 2070 ---- ---- ---- ---- 350.40 -15.00 365.40 2075 ---- ---- ---- ---- 348.00 -14.90 362.90 2080 ---- ---- ---- ---- 345.60 -14.90 360.50 2085 ---- ---- ---- ---- 343.30 -14.90 358.20 2090 ---- ---- ---- ---- 341.00 -14.80 355.80 2095 ---- ---- ---- ---- 338.80 -14.70 353.50 2100 ---- ---- ---- ---- 336.60 -14.60 351.20 2105 ---- ---- ---- ---- 334.40 -14.60 349.00 2110 ---- ---- ---- ---- 332.30 -14.50 346.80 2115 ---- ---- ---- ---- 330.20 -14.40 344.60 2120 ---- ---- ---- ---- 328.10 -14.40 342.50 2125 ---- ---- ---- ---- 326.00 -14.40 340.40 2130 ---- ---- ---- ---- 324.00 -14.30 338.30 2135 ---- ---- ---- ---- 322.00 -14.20 336.20 2140 ---- ---- ---- ---- 320.10 -14.10 334.20 2145 ---- ---- ---- ---- 318.10 -14.10 332.20 2150 ---- ---- ---- ---- 316.20 -14.10 330.30 2155 ---- ---- ---- ---- 314.40 -14.00 328.40 2160 ---- ---- ---- ---- 312.50 -14.00 326.50 2165 ---- ---- ---- ---- 310.70 -13.90 324.60 2170 ---- ---- ---- ---- 309.00 -13.80 322.80 2175 ---- ---- ---- ---- 307.20 -13.80 321.00 2180 ---- ---- ---- ---- 305.50 -13.70 319.20 2185 ---- ---- ---- ---- 303.80 -13.60 317.40 2190 ---- ---- ---- ---- 302.10 -13.60 315.70 2195 ---- ---- ---- ---- 300.50 -13.50 314.00 2200 ---- ---- ---- ---- 298.90 -13.50 312.40 2205 ---- ---- ---- ---- 297.30 -13.40 310.70 2210 ---- ---- ---- ---- 295.80 -13.30 309.10 2215 ---- ---- ---- ---- 294.20 -13.30 307.50 2220 ---- ---- ---- ---- 292.70 -13.30 306.00 2225 ---- ---- ---- ---- 291.20 -13.20 304.40 2230 ---- ---- ---- ---- 289.70 -13.20 302.90 2235 ---- ---- ---- ---- 288.30 -13.10 301.40 2240 ---- ---- ---- ---- 286.90 -13.00 299.90 2245 ---- ---- ---- ---- 285.50 -13.00 298.50 2250 ---- ---- ---- ---- 284.10 -12.90 297.00 2255 ---- ---- ---- ---- 282.70 -12.90 295.60 2260 ---- ---- ---- ---- 281.40 -12.80 294.20 2265 ---- ---- ---- ---- 280.10 -12.80 292.90 2270 ---- ---- ---- ---- 278.80 -12.70 291.50 2275 ---- ---- ---- ---- 277.50 -12.70 290.20 2280 ---- ---- ---- ---- 276.20 -12.70 288.90 2285 ---- ---- ---- ---- 275.00 -12.60 287.60 2290 ---- ---- ---- ---- 273.80 -12.50 286.30 2295 ---- ---- ---- ---- 272.50 -12.50 285.00 2300 ---- ---- ---- ---- 271.30 -12.50 283.80 2305 ---- ---- ---- ---- 270.10 -12.40 282.50 2310 ---- ---- ---- ---- 269.00 -12.30 281.30 2315 ---- ---- ---- ---- 267.80 -12.30 280.10 2320 ---- ---- ---- ---- 266.70 -12.20 278.90 2325 ---- ---- ---- ---- 265.50 -12.20 277.70 2330 ---- ---- ---- ---- 264.40 -12.20 276.60 2335 ---- ---- ---- ---- 263.30 -12.10 275.40 2340 ---- ---- ---- ---- 262.20 -12.10 274.30 2345 ---- ---- ---- ---- 261.10 -12.00 273.10 2350 ---- ---- ---- ---- 260.00 -12.00 272.00 2355 ---- ---- ---- ---- 259.00 -11.90 270.90 2360 ---- ---- ---- ---- 257.90 -11.90 269.80 2365 ---- ---- ---- ---- 256.90 -11.80 268.70 2370 ---- ---- ---- ---- 255.80 -11.80 267.60 2375 ---- ---- ---- ---- 254.80 -11.70 266.50 2380 ---- ---- ---- ---- 253.70 -11.70 265.40 2385 ---- ---- ---- ---- 252.70 -11.70 264.40 2390 ---- ---- ---- ---- 251.70 -11.60 263.30 2395 ---- ---- ---- ---- 250.70 -11.60 262.30 2400 ---- ---- ---- ---- 249.70 -11.50 261.20 2405 ---- ---- ---- ---- 248.70 -11.50 260.20 2410 ---- ---- ---- ---- 247.70 -11.40 259.10 2415 ---- ---- ---- ---- 246.70 -11.40 258.10 2420 ---- ---- ---- ---- 245.70 -11.40 257.10 2425 ---- ---- ---- ---- 244.80 -11.30 256.10 2430 ---- ---- ---- ---- 243.80 -11.30 255.10 2435 ---- ---- ---- ---- 242.80 -11.30 254.10 2440 ---- ---- ---- ---- 241.90 -11.20 253.10 2445 ---- ---- ---- ---- 241.00 -11.10 252.10 2450 ---- ---- ---- ---- 240.00 -11.20 251.20 2455 ---- ---- ---- ---- 239.10 -11.10 250.20 2460 ---- ---- ---- ---- 238.20 -11.00 249.20 2465 ---- ---- ---- ---- 237.30 -11.00 248.30 2470 ---- ---- ---- ---- 236.40 -10.90 247.30 2475 ---- ---- ---- ---- 235.50 -10.90 246.40 2480 ---- ---- ---- ---- 234.60 -10.90 245.50 2490 ---- ---- ---- ---- 232.80 -10.80 243.60 2500 ---- ---- ---- ---- 231.10 -10.70 241.80 2510 ---- ---- ---- ---- 229.40 -10.70 240.10 2520 ---- ---- ---- ---- 227.70 -10.60 238.30 2525 ---- ---- ---- ---- 226.90 -10.60 237.50 2530 ---- ---- ---- ---- 226.10 -10.50 236.60 2540 ---- ---- ---- ---- 224.50 -10.40 234.90 2550 ---- ---- ---- ---- 222.90 -10.40 233.30 2560 ---- ---- ---- ---- 221.40 -10.30 231.70 2570 ---- ---- ---- ---- 219.80 -10.30 230.10 2575 ---- ---- ---- ---- 219.10 -10.20 229.30 2580 ---- ---- ---- ---- 218.30 -10.20 228.50 2600 ---- ---- ---- ---- 215.40 -10.10 225.50 2625 ---- ---- ---- ---- 212.00 -9.90 221.90 2650 ---- ---- ---- ---- 208.70 -9.70 218.40 2675 ---- ---- ---- ---- 205.50 -9.60 215.10 2700 ---- ---- ---- ---- 202.50 -9.50 212.00 2725 ---- ---- ---- ---- 199.60 -9.40 209.00 2750 ---- ---- ---- ---- 196.90 -9.20 206.10 2775 ---- ---- ---- ---- 194.30 -9.10 203.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 914.40 -21.20 935.60 1375 ---- ---- ---- ---- 892.00 -21.10 913.10 1400 ---- ---- ---- ---- 869.80 -21.00 890.80 1425 ---- ---- ---- ---- 848.00 -20.80 868.80 1450 ---- ---- ---- ---- 826.40 -20.70 847.10 1475 ---- ---- ---- ---- 805.10 -20.60 825.70 1500 ---- ---- ---- ---- 784.10 -20.40 804.50 1525 ---- ---- ---- ---- 763.30 -20.30 783.60 1550 ---- ---- ---- ---- 742.80 -20.10 762.90 1560 ---- ---- ---- ---- 734.70 -20.00 754.70 1570 ---- ---- ---- ---- 726.60 -19.90 746.50 1575 ---- ---- ---- ---- 722.60 -19.90 742.50 1580 ---- ---- ---- ---- 718.50 -19.90 738.40 1590 ---- ---- ---- ---- 710.50 -19.80 730.30 1600 ---- ---- ---- ---- 702.60 -19.70 722.30 1610 ---- ---- ---- ---- 694.60 -19.70 714.30 1620 ---- ---- ---- ---- 686.70 -19.60 706.30 1625 ---- ---- ---- ---- 682.80 -19.50 702.30 1630 ---- ---- ---- ---- 678.90 -19.50 698.40 1640 ---- ---- ---- ---- 671.00 -19.40 690.40 1650 ---- ---- ---- ---- 663.20 -19.40 682.60 1655 ---- ---- ---- ---- 659.30 -19.30 678.60 1660 ---- ---- ---- ---- 655.50 -19.20 674.70 1665 ---- ---- ---- ---- 651.60 -19.20 670.80 1670 ---- ---- ---- ---- 647.70 -19.20 666.90 1675 ---- ---- ---- ---- 643.90 -19.10 663.00 1680 ---- ---- ---- ---- 640.00 -19.10 659.10 1685 ---- ---- ---- ---- 636.20 -19.00 655.20 1690 ---- ---- ---- ---- 632.30 -19.00 651.30 1695 ---- ---- ---- ---- 628.50 -19.00 647.50 1700 ---- ---- ---- ---- 624.70 -18.90 643.60 1705 ---- ---- ---- ---- 620.90 -18.80 639.70 1710 ---- ---- ---- ---- 617.00 -18.90 635.90 1715 ---- ---- ---- ---- 613.20 -18.80 632.00 1720 ---- ---- ---- ---- 609.40 -18.80 628.20 1725 ---- ---- ---- ---- 605.60 -18.70 624.30 1730 ---- ---- ---- ---- 601.80 -18.70 620.50 1735 ---- ---- ---- ---- 598.10 -18.60 616.70 1740 ---- ---- ---- ---- 594.30 -18.60 612.90 1745 ---- ---- ---- ---- 590.50 -18.50 609.00 1750 ---- ---- ---- ---- 586.70 -18.50 605.20 1755 ---- ---- ---- ---- 582.90 -18.50 601.40 1760 ---- ---- ---- ---- 579.20 -18.40 597.60 1765 ---- ---- ---- ---- 575.40 -18.40 593.80 1770 ---- ---- ---- ---- 571.60 -18.40 590.00 1775 ---- ---- ---- ---- 567.90 -18.30 586.20 1780 ---- ---- ---- ---- 564.10 -18.20 582.30 1785 ---- ---- ---- ---- 560.40 -18.10 578.50 1790 ---- ---- ---- ---- 556.60 -18.10 574.70 1795 ---- ---- ---- ---- 552.90 -18.10 571.00 1800 ---- ---- ---- ---- 549.10 -18.10 567.20 1805 ---- ---- ---- ---- 545.40 -18.00 563.40 1810 ---- ---- ---- ---- 541.60 -18.00 559.60 1815 ---- ---- ---- ---- 537.90 -17.90 555.80 1820 ---- ---- ---- ---- 534.20 -17.80 552.00 1825 ---- ---- ---- ---- 530.50 -17.80 548.30 1830 ---- ---- ---- ---- 526.70 -17.80 544.50 1835 ---- ---- ---- ---- 523.00 -17.70 540.70 1840 ---- ---- ---- ---- 519.30 -17.70 537.00 1845 ---- ---- ---- ---- 515.70 -17.60 533.30 1850 ---- ---- ---- ---- 512.00 -17.50 529.50 1855 ---- ---- ---- ---- 508.30 -17.50 525.80 1860 ---- ---- ---- ---- 504.70 -17.40 522.10 1865 ---- ---- ---- ---- 501.00 -17.40 518.40 1870 ---- ---- ---- ---- 497.40 -17.40 514.80 1875 ---- ---- ---- ---- 493.80 -17.30 511.10 1880 ---- ---- ---- ---- 490.20 -17.20 507.40 1885 ---- ---- ---- ---- 486.60 -17.20 503.80 1890 ---- ---- ---- ---- 483.00 -17.20 500.20 1895 ---- ---- ---- ---- 479.50 -17.10 496.60 1900 ---- ---- ---- ---- 476.00 -17.00 493.00 1905 ---- ---- ---- ---- 472.50 -16.90 489.40 1910 ---- ---- ---- ---- 469.00 -16.90 485.90 1915 ---- ---- ---- ---- 465.50 -16.90 482.40 1920 ---- ---- ---- ---- 462.10 -16.80 478.90 1925 ---- ---- ---- ---- 458.60 -16.80 475.40 1930 ---- ---- ---- ---- 455.20 -16.80 472.00 1935 ---- ---- ---- ---- 451.90 -16.60 468.50 1940 ---- ---- ---- ---- 448.50 -16.60 465.10 1945 ---- ---- ---- ---- 445.20 -16.60 461.80 1950 ---- ---- ---- ---- 441.90 -16.50 458.40 1955 ---- ---- ---- ---- 438.70 -16.40 455.10 1960 ---- ---- ---- ---- 435.40 -16.40 451.80 1965 ---- ---- ---- ---- 432.20 -16.40 448.60 1970 ---- ---- ---- ---- 429.10 -16.30 445.40 1975 ---- ---- ---- ---- 425.90 -16.30 442.20 1980 ---- ---- ---- ---- 422.90 -16.10 439.00 1985 ---- ---- ---- ---- 419.80 -16.10 435.90 1990 ---- ---- ---- ---- 416.80 -16.00 432.80 1995 ---- ---- ---- ---- 413.80 -16.00 429.80 2000 ---- ---- ---- ---- 410.80 -16.00 426.80 2005 ---- ---- ---- ---- 407.90 -15.90 423.80 2010 ---- ---- ---- ---- 405.10 -15.80 420.90 2015 ---- ---- ---- ---- 402.20 -15.80 418.00 2020 ---- ---- ---- ---- 399.40 -15.70 415.10 2025 ---- ---- ---- ---- 396.70 -15.60 412.30 2030 ---- ---- ---- ---- 393.90 -15.60 409.50 2035 ---- ---- ---- ---- 391.30 -15.50 406.80 2040 ---- ---- ---- ---- 388.60 -15.50 404.10 2045 ---- ---- ---- ---- 386.00 -15.40 401.40 2050 ---- ---- ---- ---- 383.40 -15.40 398.80 2055 ---- ---- ---- ---- 380.90 -15.30 396.20 2060 ---- ---- ---- ---- 378.40 -15.20 393.60 2065 ---- ---- ---- ---- 375.90 -15.20 391.10 2070 ---- ---- ---- ---- 373.40 -15.20 388.60 2075 ---- ---- ---- ---- 371.00 -15.10 386.10 2080 ---- ---- ---- ---- 368.70 -15.00 383.70 2085 ---- ---- ---- ---- 366.30 -15.00 381.30 2090 ---- ---- ---- ---- 364.00 -14.90 378.90 2095 ---- ---- ---- ---- 361.80 -14.80 376.60 2100 ---- ---- ---- ---- 359.60 -14.70 374.30 2105 ---- ---- ---- ---- 357.40 -14.70 372.10 2110 ---- ---- ---- ---- 355.20 -14.60 369.80 2115 ---- ---- ---- ---- 353.10 -14.50 367.60 2120 ---- ---- ---- ---- 351.00 -14.50 365.50 2125 ---- ---- ---- ---- 348.90 -14.50 363.40 2130 ---- ---- ---- ---- 346.90 -14.40 361.30 2135 ---- ---- ---- ---- 344.90 -14.30 359.20 2140 ---- ---- ---- ---- 342.90 -14.30 357.20 2145 ---- ---- ---- ---- 340.90 -14.30 355.20 2150 ---- ---- ---- ---- 339.00 -14.20 353.20 2155 ---- ---- ---- ---- 337.10 -14.20 351.30 2160 ---- ---- ---- ---- 335.30 -14.10 349.40 2165 ---- ---- ---- ---- 333.50 -14.00 347.50 2170 ---- ---- ---- ---- 331.70 -14.00 345.70 2175 ---- ---- ---- ---- 329.90 -13.90 343.80 2180 ---- ---- ---- ---- 328.20 -13.80 342.00 2185 ---- ---- ---- ---- 326.50 -13.80 340.30 2190 ---- ---- ---- ---- 324.80 -13.70 338.50 2195 ---- ---- ---- ---- 323.10 -13.70 336.80 2200 ---- ---- ---- ---- 321.50 -13.70 335.20 2205 ---- ---- ---- ---- 319.90 -13.60 333.50 2210 ---- ---- ---- ---- 318.30 -13.60 331.90 2215 ---- ---- ---- ---- 316.80 -13.50 330.30 2220 ---- ---- ---- ---- 315.20 -13.50 328.70 2225 ---- ---- ---- ---- 313.70 -13.40 327.10 2230 ---- ---- ---- ---- 312.30 -13.30 325.60 2235 ---- ---- ---- ---- 310.80 -13.30 324.10 2240 ---- ---- ---- ---- 309.40 -13.20 322.60 2245 ---- ---- ---- ---- 308.00 -13.20 321.20 2250 ---- ---- ---- ---- 306.60 -13.10 319.70 2255 ---- ---- ---- ---- 305.20 -13.10 318.30 2260 ---- ---- ---- ---- 303.90 -13.00 316.90 2265 ---- ---- ---- ---- 302.60 -13.00 315.60 2270 ---- ---- ---- ---- 301.30 -12.90 314.20 2275 ---- ---- ---- ---- 300.00 -12.90 312.90 2280 ---- ---- ---- ---- 298.70 -12.90 311.60 2285 ---- ---- ---- ---- 297.50 -12.80 310.30 2290 ---- ---- ---- ---- 296.30 -12.70 309.00 2295 ---- ---- ---- ---- 295.10 -12.70 307.80 2300 ---- ---- ---- ---- 293.90 -12.70 306.60 2305 ---- ---- ---- ---- 292.70 -12.60 305.30 2310 ---- ---- ---- ---- 291.60 -12.50 304.10 2315 ---- ---- ---- ---- 290.40 -12.60 303.00 2320 ---- ---- ---- ---- 289.30 -12.50 301.80 2325 ---- ---- ---- ---- 288.20 -12.50 300.70 2330 ---- ---- ---- ---- 287.10 -12.40 299.50 2335 ---- ---- ---- ---- 286.10 -12.30 298.40 2340 ---- ---- ---- ---- 285.00 -12.30 297.30 2345 ---- ---- ---- ---- 284.00 -12.20 296.20 2350 ---- ---- ---- ---- 282.90 -12.30 295.20 2355 ---- ---- ---- ---- 281.90 -12.20 294.10 2360 ---- ---- ---- ---- 280.90 -12.20 293.10 2365 ---- ---- ---- ---- 279.90 -12.10 292.00 2370 ---- ---- ---- ---- 278.90 -12.10 291.00 2375 ---- ---- ---- ---- 278.00 -12.00 290.00 2380 ---- ---- ---- ---- 277.00 -12.00 289.00 2385 ---- ---- ---- ---- 276.10 -11.90 288.00 2390 ---- ---- ---- ---- 275.10 -12.00 287.10 2395 ---- ---- ---- ---- 274.20 -11.90 286.10 2400 ---- ---- ---- ---- 273.30 -11.80 285.10 2405 ---- ---- ---- ---- 272.40 -11.80 284.20 2410 ---- ---- ---- ---- 271.50 -11.80 283.30 2415 ---- ---- ---- ---- 270.60 -11.70 282.30 2420 ---- ---- ---- ---- 269.70 -11.70 281.40 2425 ---- ---- ---- ---- 268.90 -11.60 280.50 2430 ---- ---- ---- ---- 268.00 -11.60 279.60 2435 ---- ---- ---- ---- 267.10 -11.60 278.70 2440 ---- ---- ---- ---- 266.30 -11.50 277.80 2445 ---- ---- ---- ---- 265.50 -11.50 277.00 2450 ---- ---- ---- ---- 264.60 -11.50 276.10 2455 ---- ---- ---- ---- 263.80 -11.50 275.30 2460 ---- ---- ---- ---- 263.00 -11.40 274.40 2465 ---- ---- ---- ---- 262.20 -11.40 273.60 2470 ---- ---- ---- ---- 261.40 -11.40 272.80 2475 ---- ---- ---- ---- 260.70 -11.30 272.00 2480 ---- ---- ---- ---- 259.90 -11.20 271.10 2485 ---- ---- ---- ---- 259.10 -11.20 270.30 2490 ---- ---- ---- ---- 258.40 -11.20 269.60 2495 ---- ---- ---- ---- 257.60 -11.20 268.80 2500 ---- ---- ---- ---- 256.90 -11.10 268.00 2510 ---- ---- ---- ---- 255.40 -11.10 266.50 2520 ---- ---- ---- ---- 254.00 -11.00 265.00 2525 ---- ---- ---- ---- 253.30 -11.00 264.30 2530 ---- ---- ---- ---- 252.60 -10.90 263.50 2540 ---- ---- ---- ---- 251.20 -10.90 262.10 2550 ---- ---- ---- ---- 249.90 -10.80 260.70 2560 ---- ---- ---- ---- 248.60 -10.70 259.30 2570 ---- ---- ---- ---- 247.30 -10.70 258.00 2575 ---- ---- ---- ---- 246.70 -10.60 257.30 2580 ---- ---- ---- ---- 246.10 -10.60 256.70 2590 ---- ---- ---- ---- 244.80 -10.60 255.40 2600 ---- ---- ---- ---- 243.60 -10.50 254.10 2625 ---- ---- ---- ---- 240.70 -10.40 251.10 2650 ---- ---- ---- ---- 238.00 -10.30 248.30 2675 ---- ---- ---- ---- 235.40 -10.10 245.50 2700 ---- ---- ---- ---- 233.00 -10.00 243.00 2725 ---- ---- ---- ---- 230.70 -9.80 240.50 2750 ---- ---- ---- ---- 228.50 -9.80 238.30 2775 ---- ---- ---- ---- 226.40 -9.70 236.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 917.40 -21.00 938.40 1400 ---- ---- ---- ---- 895.50 -20.90 916.40 1425 ---- ---- ---- ---- 874.00 -20.80 894.80 1450 ---- ---- ---- ---- 852.70 -20.70 873.40 1475 ---- ---- ---- ---- 831.70 -20.50 852.20 1500 ---- ---- ---- ---- 811.00 -20.30 831.30 1525 ---- ---- ---- ---- 790.50 -20.10 810.60 1550 ---- ---- ---- ---- 770.20 -20.00 790.20 1570 ---- ---- ---- ---- 754.20 -19.80 774.00 1575 ---- ---- ---- ---- 750.20 -19.80 770.00 1580 ---- ---- ---- ---- 746.20 -19.80 766.00 1590 ---- ---- ---- ---- 738.30 -19.70 758.00 1600 ---- ---- ---- ---- 730.40 -19.70 750.10 1610 ---- ---- ---- ---- 722.60 -19.60 742.20 1620 ---- ---- ---- ---- 714.80 -19.50 734.30 1625 ---- ---- ---- ---- 710.90 -19.50 730.40 1630 ---- ---- ---- ---- 707.00 -19.40 726.40 1640 ---- ---- ---- ---- 699.30 -19.30 718.60 1650 ---- ---- ---- ---- 691.60 -19.30 710.90 1660 ---- ---- ---- ---- 683.90 -19.20 703.10 1670 ---- ---- ---- ---- 676.20 -19.20 695.40 1675 ---- ---- ---- ---- 672.40 -19.10 691.50 1680 ---- ---- ---- ---- 668.60 -19.10 687.70 1685 ---- ---- ---- ---- 664.80 -19.00 683.80 1690 ---- ---- ---- ---- 661.00 -19.00 680.00 1695 ---- ---- ---- ---- 657.30 -18.90 676.20 1700 ---- ---- ---- ---- 653.50 -18.90 672.40 1705 ---- ---- ---- ---- 649.70 -18.90 668.60 1710 ---- ---- ---- ---- 645.90 -18.80 664.70 1715 ---- ---- ---- ---- 642.20 -18.70 660.90 1720 ---- ---- ---- ---- 638.40 -18.70 657.10 1725 ---- ---- ---- ---- 634.70 -18.60 653.30 1730 ---- ---- ---- ---- 630.90 -18.70 649.60 1735 ---- ---- ---- ---- 627.20 -18.60 645.80 1740 ---- ---- ---- ---- 623.40 -18.60 642.00 1745 ---- ---- ---- ---- 619.70 -18.50 638.20 1750 ---- ---- ---- ---- 616.00 -18.40 634.40 1755 ---- ---- ---- ---- 612.20 -18.50 630.70 1760 ---- ---- ---- ---- 608.50 -18.40 626.90 1765 ---- ---- ---- ---- 604.80 -18.30 623.10 1770 ---- ---- ---- ---- 601.10 -18.30 619.40 1775 ---- ---- ---- ---- 597.40 -18.20 615.60 1780 ---- ---- ---- ---- 593.60 -18.30 611.90 1785 ---- ---- ---- ---- 589.90 -18.20 608.10 1790 ---- ---- ---- ---- 586.20 -18.20 604.40 1795 ---- ---- ---- ---- 582.50 -18.10 600.60 1800 ---- ---- ---- ---- 578.80 -18.00 596.80 1805 ---- ---- ---- ---- 575.10 -18.00 593.10 1810 ---- ---- ---- ---- 571.40 -18.00 589.40 1815 ---- ---- ---- ---- 567.70 -17.90 585.60 1820 ---- ---- ---- ---- 564.00 -17.90 581.90 1825 ---- ---- ---- ---- 560.30 -17.80 578.10 1830 ---- ---- ---- ---- 556.60 -17.80 574.40 1835 ---- ---- ---- ---- 552.90 -17.70 570.60 1840 ---- ---- ---- ---- 549.20 -17.70 566.90 1845 ---- ---- ---- ---- 545.60 -17.60 563.20 1850 ---- ---- ---- ---- 541.90 -17.60 559.50 1855 ---- ---- ---- ---- 538.20 -17.60 555.80 1860 ---- ---- ---- ---- 534.60 -17.50 552.10 1865 ---- ---- ---- ---- 530.90 -17.50 548.40 1870 ---- ---- ---- ---- 527.30 -17.40 544.70 1875 ---- ---- ---- ---- 523.70 -17.30 541.00 1880 ---- ---- ---- ---- 520.00 -17.30 537.30 1885 ---- ---- ---- ---- 516.40 -17.30 533.70 1890 ---- ---- ---- ---- 512.80 -17.30 530.10 1895 ---- ---- ---- ---- 509.30 -17.10 526.40 1900 ---- ---- ---- ---- 505.70 -17.10 522.80 1905 ---- ---- ---- ---- 502.20 -17.00 519.20 1910 ---- ---- ---- ---- 498.60 -17.00 515.60 1915 ---- ---- ---- ---- 495.10 -17.00 512.10 1920 ---- ---- ---- ---- 491.60 -16.90 508.50 1925 ---- ---- ---- ---- 488.20 -16.80 505.00 1930 ---- ---- ---- ---- 484.70 -16.80 501.50 1935 ---- ---- ---- ---- 481.30 -16.70 498.00 1940 ---- ---- ---- ---- 477.90 -16.70 494.60 1945 ---- ---- ---- ---- 474.50 -16.70 491.20 1950 ---- ---- ---- ---- 471.10 -16.60 487.70 1955 ---- ---- ---- ---- 467.80 -16.60 484.40 1960 ---- ---- ---- ---- 464.50 -16.50 481.00 1965 ---- ---- ---- ---- 461.20 -16.50 477.70 1970 ---- ---- ---- ---- 458.00 -16.40 474.40 1975 ---- ---- ---- ---- 454.80 -16.30 471.10 1980 ---- ---- ---- ---- 451.60 -16.30 467.90 1985 ---- ---- ---- ---- 448.40 -16.30 464.70 1990 ---- ---- ---- ---- 445.30 -16.20 461.50 1995 ---- ---- ---- ---- 442.20 -16.10 458.30 2000 ---- ---- ---- ---- 439.20 -16.00 455.20 2005 ---- ---- ---- ---- 436.20 -16.00 452.20 2010 ---- ---- ---- ---- 433.20 -15.90 449.10 2015 ---- ---- ---- ---- 430.30 -15.90 446.20 2020 ---- ---- ---- ---- 427.40 -15.80 443.20 2025 ---- ---- ---- ---- 424.50 -15.80 440.30 2030 ---- ---- ---- ---- 421.70 -15.70 437.40 2035 ---- ---- ---- ---- 418.90 -15.70 434.60 2040 ---- ---- ---- ---- 416.20 -15.60 431.80 2045 ---- ---- ---- ---- 413.40 -15.60 429.00 2050 ---- ---- ---- ---- 410.80 -15.50 426.30 2055 ---- ---- ---- ---- 408.10 -15.50 423.60 2060 ---- ---- ---- ---- 405.50 -15.40 420.90 2065 ---- ---- ---- ---- 403.00 -15.30 418.30 2070 ---- ---- ---- ---- 400.50 -15.20 415.70 2075 ---- ---- ---- ---- 398.00 -15.20 413.20 2080 ---- ---- ---- ---- 395.50 -15.20 410.70 2085 ---- ---- ---- ---- 393.10 -15.10 408.20 2090 ---- ---- ---- ---- 390.70 -15.10 405.80 2095 ---- ---- ---- ---- 388.40 -15.00 403.40 2100 ---- ---- ---- ---- 386.10 -14.90 401.00 2105 ---- ---- ---- ---- 383.80 -14.90 398.70 2110 ---- ---- ---- ---- 381.60 -14.80 396.40 2115 ---- ---- ---- ---- 379.40 -14.70 394.10 2120 ---- ---- ---- ---- 377.20 -14.70 391.90 2125 ---- ---- ---- ---- 375.00 -14.70 389.70 2130 ---- ---- ---- ---- 372.90 -14.70 387.60 2135 ---- ---- ---- ---- 370.90 -14.50 385.40 2140 ---- ---- ---- ---- 368.80 -14.60 383.40 2145 ---- ---- ---- ---- 366.80 -14.50 381.30 2150 ---- ---- ---- ---- 364.90 -14.40 379.30 2155 ---- ---- ---- ---- 362.90 -14.40 377.30 2160 ---- ---- ---- ---- 361.00 -14.30 375.30 2165 ---- ---- ---- ---- 359.10 -14.30 373.40 2170 ---- ---- ---- ---- 357.30 -14.20 371.50 2175 ---- ---- ---- ---- 355.50 -14.10 369.60 2180 ---- ---- ---- ---- 353.70 -14.10 367.80 2185 ---- ---- ---- ---- 351.90 -14.10 366.00 2190 ---- ---- ---- ---- 350.20 -14.00 364.20 2195 ---- ---- ---- ---- 348.50 -13.90 362.40 2200 ---- ---- ---- ---- 346.80 -13.90 360.70 2205 ---- ---- ---- ---- 345.20 -13.80 359.00 2210 ---- ---- ---- ---- 343.50 -13.80 357.30 2215 ---- ---- ---- ---- 341.90 -13.80 355.70 2220 ---- ---- ---- ---- 340.40 -13.70 354.10 2225 ---- ---- ---- ---- 338.80 -13.70 352.50 2230 ---- ---- ---- ---- 337.30 -13.60 350.90 2235 ---- ---- ---- ---- 335.80 -13.60 349.40 2240 ---- ---- ---- ---- 334.40 -13.50 347.90 2245 ---- ---- ---- ---- 332.90 -13.50 346.40 2250 ---- ---- ---- ---- 331.50 -13.40 344.90 2255 ---- ---- ---- ---- 330.10 -13.40 343.50 2260 ---- ---- ---- ---- 328.80 -13.30 342.10 2265 ---- ---- ---- ---- 327.40 -13.30 340.70 2270 ---- ---- ---- ---- 326.10 -13.20 339.30 2275 ---- ---- ---- ---- 324.80 -13.20 338.00 2280 ---- ---- ---- ---- 323.50 -13.20 336.70 2285 ---- ---- ---- ---- 322.30 -13.10 335.40 2290 ---- ---- ---- ---- 321.00 -13.10 334.10 2295 ---- ---- ---- ---- 319.80 -13.00 332.80 2300 ---- ---- ---- ---- 318.60 -13.00 331.60 2305 ---- ---- ---- ---- 317.40 -13.00 330.40 2310 ---- ---- ---- ---- 316.30 -12.80 329.10 2315 ---- ---- ---- ---- 315.10 -12.90 328.00 2320 ---- ---- ---- ---- 314.00 -12.80 326.80 2325 ---- ---- ---- ---- 312.90 -12.80 325.70 2330 ---- ---- ---- ---- 311.80 -12.70 324.50 2335 ---- ---- ---- ---- 310.70 -12.70 323.40 2340 ---- ---- ---- ---- 309.70 -12.60 322.30 2345 ---- ---- ---- ---- 308.60 -12.60 321.20 2350 ---- ---- ---- ---- 307.60 -12.60 320.20 2355 ---- ---- ---- ---- 306.60 -12.50 319.10 2360 ---- ---- ---- ---- 305.60 -12.50 318.10 2365 ---- ---- ---- ---- 304.60 -12.50 317.10 2370 ---- ---- ---- ---- 303.70 -12.30 316.00 2375 ---- ---- ---- ---- 302.70 -12.40 315.10 2380 ---- ---- ---- ---- 301.80 -12.30 314.10 2385 ---- ---- ---- ---- 300.80 -12.30 313.10 2390 ---- ---- ---- ---- 299.90 -12.20 312.10 2395 ---- ---- ---- ---- 299.00 -12.20 311.20 2400 ---- ---- ---- ---- 298.10 -12.20 310.30 2405 ---- ---- ---- ---- 297.20 -12.10 309.30 2410 ---- ---- ---- ---- 296.30 -12.10 308.40 2415 ---- ---- ---- ---- 295.40 -12.10 307.50 2420 ---- ---- ---- ---- 294.60 -12.00 306.60 2425 ---- ---- ---- ---- 293.70 -12.00 305.70 2430 ---- ---- ---- ---- 292.90 -11.90 304.80 2435 ---- ---- ---- ---- 292.10 -11.90 304.00 2440 ---- ---- ---- ---- 291.20 -11.90 303.10 2445 ---- ---- ---- ---- 290.40 -11.90 302.30 2450 ---- ---- ---- ---- 289.60 -11.80 301.40 2455 ---- ---- ---- ---- 288.80 -11.80 300.60 2460 ---- ---- ---- ---- 288.00 -11.80 299.80 2465 ---- ---- ---- ---- 287.20 -11.70 298.90 2470 ---- ---- ---- ---- 286.50 -11.60 298.10 2475 ---- ---- ---- ---- 285.70 -11.60 297.30 2480 ---- ---- ---- ---- 284.90 -11.60 296.50 2485 ---- ---- ---- ---- 284.20 -11.60 295.80 2490 ---- ---- ---- ---- 283.40 -11.60 295.00 2495 ---- ---- ---- ---- 282.70 -11.50 294.20 2500 ---- ---- ---- ---- 282.00 -11.50 293.50 2505 ---- ---- ---- ---- 281.30 -11.40 292.70 2510 ---- ---- ---- ---- 280.60 -11.40 292.00 2515 ---- ---- ---- ---- 279.90 -11.40 291.30 2520 ---- ---- ---- ---- 279.20 -11.30 290.50 2525 ---- ---- ---- ---- 278.50 -11.30 289.80 2530 ---- ---- ---- ---- 277.80 -11.30 289.10 2540 ---- ---- ---- ---- 276.50 -11.20 287.70 2550 ---- ---- ---- ---- 275.20 -11.10 286.30 2560 ---- ---- ---- ---- 273.90 -11.10 285.00 2570 ---- ---- ---- ---- 272.60 -11.10 283.70 2575 ---- ---- ---- ---- 272.00 -11.10 283.10 2580 ---- ---- ---- ---- 271.40 -11.00 282.40 2590 ---- ---- ---- ---- 270.20 -11.00 281.20 2600 ---- ---- ---- ---- 269.10 -10.90 280.00 2610 ---- ---- ---- ---- 267.90 -10.90 278.80 2625 ---- ---- ---- ---- 266.20 -10.80 277.00 2650 ---- ---- ---- ---- 263.60 -10.60 274.20 2675 ---- ---- ---- ---- 261.10 -10.50 271.60 2700 ---- ---- ---- ---- 258.70 -10.40 269.10 2725 ---- ---- ---- ---- 256.50 -10.30 266.80 2750 ---- ---- ---- ---- 254.40 -10.20 264.60 2775 ---- ---- ---- ---- 252.40 -10.10 262.50 2800 ---- ---- ---- ---- 250.60 -10.00 260.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 911.10 -20.80 931.90 1425 ---- ---- ---- ---- 889.90 -20.70 910.60 1450 ---- ---- ---- ---- 869.00 -20.50 889.50 1475 ---- ---- ---- ---- 848.30 -20.30 868.60 1500 ---- ---- ---- ---- 827.80 -20.20 848.00 1525 ---- ---- ---- ---- 807.60 -20.10 827.70 1550 ---- ---- ---- ---- 787.60 -19.90 807.50 1575 ---- ---- ---- ---- 767.90 -19.70 787.60 1580 ---- ---- ---- ---- 764.00 -19.70 783.70 1590 ---- ---- ---- ---- 756.20 -19.60 775.80 1600 ---- ---- ---- ---- 748.40 -19.60 768.00 1610 ---- ---- ---- ---- 740.70 -19.50 760.20 1620 ---- ---- ---- ---- 733.00 -19.40 752.40 1625 ---- ---- ---- ---- 729.10 -19.40 748.50 1630 ---- ---- ---- ---- 725.30 -19.30 744.60 1640 ---- ---- ---- ---- 717.70 -19.20 736.90 1650 ---- ---- ---- ---- 710.10 -19.20 729.30 1660 ---- ---- ---- ---- 702.50 -19.10 721.60 1670 ---- ---- ---- ---- 694.90 -19.10 714.00 1675 ---- ---- ---- ---- 691.20 -19.00 710.20 1680 ---- ---- ---- ---- 687.40 -19.00 706.40 1685 ---- ---- ---- ---- 683.70 -18.90 702.60 1690 ---- ---- ---- ---- 679.90 -18.90 698.80 1695 ---- ---- ---- ---- 676.20 -18.80 695.00 1700 ---- ---- ---- ---- 672.50 -18.80 691.30 1705 ---- ---- ---- ---- 668.70 -18.80 687.50 1710 ---- ---- ---- ---- 665.00 -18.80 683.80 1715 ---- ---- ---- ---- 661.30 -18.70 680.00 1720 ---- ---- ---- ---- 657.60 -18.60 676.20 1725 ---- ---- ---- ---- 653.90 -18.60 672.50 1730 ---- ---- ---- ---- 650.20 -18.60 668.80 1735 ---- ---- ---- ---- 646.50 -18.50 665.00 1740 ---- ---- ---- ---- 642.80 -18.50 661.30 1745 ---- ---- ---- ---- 639.10 -18.50 657.60 1750 ---- ---- ---- ---- 635.40 -18.40 653.80 1755 ---- ---- ---- ---- 631.70 -18.40 650.10 1760 ---- ---- ---- ---- 628.10 -18.30 646.40 1765 ---- ---- ---- ---- 624.40 -18.30 642.70 1770 ---- ---- ---- ---- 620.70 -18.30 639.00 1775 ---- ---- ---- ---- 617.00 -18.20 635.20 1780 ---- ---- ---- ---- 613.40 -18.10 631.50 1785 ---- ---- ---- ---- 609.70 -18.10 627.80 1790 ---- ---- ---- ---- 606.00 -18.10 624.10 1795 ---- ---- ---- ---- 602.40 -18.00 620.40 1800 ---- ---- ---- ---- 598.70 -18.00 616.70 1805 ---- ---- ---- ---- 595.00 -18.00 613.00 1810 ---- ---- ---- ---- 591.40 -17.90 609.30 1815 ---- ---- ---- ---- 587.70 -17.90 605.60 1820 ---- ---- ---- ---- 584.10 -17.80 601.90 1825 ---- ---- ---- ---- 580.40 -17.80 598.20 1830 ---- ---- ---- ---- 576.70 -17.80 594.50 1835 ---- ---- ---- ---- 573.10 -17.70 590.80 1840 ---- ---- ---- ---- 569.40 -17.70 587.10 1845 ---- ---- ---- ---- 565.80 -17.60 583.40 1850 ---- ---- ---- ---- 562.10 -17.60 579.70 1855 ---- ---- ---- ---- 558.50 -17.50 576.00 1860 ---- ---- ---- ---- 554.90 -17.40 572.30 1865 ---- ---- ---- ---- 551.20 -17.40 568.60 1870 ---- ---- ---- ---- 547.60 -17.40 565.00 1875 ---- ---- ---- ---- 544.00 -17.30 561.30 1880 ---- ---- ---- ---- 540.40 -17.30 557.70 1885 ---- ---- ---- ---- 536.80 -17.20 554.00 1890 ---- ---- ---- ---- 533.20 -17.20 550.40 1895 ---- ---- ---- ---- 529.70 -17.10 546.80 1900 ---- ---- ---- ---- 526.10 -17.10 543.20 1905 ---- ---- ---- ---- 522.60 -17.00 539.60 1910 ---- ---- ---- ---- 519.00 -17.00 536.00 1915 ---- ---- ---- ---- 515.50 -17.00 532.50 1920 ---- ---- ---- ---- 512.00 -16.90 528.90 1925 ---- ---- ---- ---- 508.50 -16.90 525.40 1930 ---- ---- ---- ---- 505.10 -16.80 521.90 1935 ---- ---- ---- ---- 501.70 -16.70 518.40 1940 ---- ---- ---- ---- 498.20 -16.70 514.90 1945 ---- ---- ---- ---- 494.80 -16.70 511.50 1950 ---- ---- ---- ---- 491.50 -16.60 508.10 1955 ---- ---- ---- ---- 488.10 -16.60 504.70 1960 ---- ---- ---- ---- 484.80 -16.50 501.30 1965 ---- ---- ---- ---- 481.50 -16.40 497.90 1970 ---- ---- ---- ---- 478.20 -16.40 494.60 1975 ---- ---- ---- ---- 475.00 -16.30 491.30 1980 ---- ---- ---- ---- 471.80 -16.30 488.10 1985 ---- ---- ---- ---- 468.60 -16.20 484.80 1990 ---- ---- ---- ---- 465.40 -16.20 481.60 1995 ---- ---- ---- ---- 462.30 -16.20 478.50 2000 ---- ---- ---- ---- 459.20 -16.10 475.30 2005 ---- ---- ---- ---- 456.20 -16.00 472.20 2010 ---- ---- ---- ---- 453.20 -16.00 469.20 2015 ---- ---- ---- ---- 450.20 -15.90 466.10 2020 ---- ---- ---- ---- 447.30 -15.90 463.20 2025 ---- ---- ---- ---- 444.40 -15.80 460.20 2030 ---- ---- ---- ---- 441.50 -15.80 457.30 2035 ---- ---- ---- ---- 438.70 -15.70 454.40 2040 ---- ---- ---- ---- 435.90 -15.70 451.60 2045 ---- ---- ---- ---- 433.20 -15.60 448.80 2050 ---- ---- ---- ---- 430.50 -15.50 446.00 2055 ---- ---- ---- ---- 427.80 -15.50 443.30 2060 ---- ---- ---- ---- 425.20 -15.40 440.60 2065 ---- ---- ---- ---- 422.60 -15.40 438.00 2070 ---- ---- ---- ---- 420.00 -15.40 435.40 2075 ---- ---- ---- ---- 417.50 -15.30 432.80 2080 ---- ---- ---- ---- 415.00 -15.30 430.30 2085 ---- ---- ---- ---- 412.60 -15.20 427.80 2090 ---- ---- ---- ---- 410.20 -15.10 425.30 2095 ---- ---- ---- ---- 407.80 -15.10 422.90 2100 ---- ---- ---- ---- 405.50 -15.00 420.50 2105 ---- ---- ---- ---- 403.20 -15.00 418.20 2110 ---- ---- ---- ---- 401.00 -14.90 415.90 2115 ---- ---- ---- ---- 398.70 -14.90 413.60 2120 ---- ---- ---- ---- 396.50 -14.90 411.40 2125 ---- ---- ---- ---- 394.40 -14.80 409.20 2130 ---- ---- ---- ---- 392.30 -14.70 407.00 2135 ---- ---- ---- ---- 390.20 -14.70 404.90 2140 ---- ---- ---- ---- 388.10 -14.70 402.80 2145 ---- ---- ---- ---- 386.10 -14.60 400.70 2150 ---- ---- ---- ---- 384.20 -14.50 398.70 2155 ---- ---- ---- ---- 382.20 -14.50 396.70 2160 ---- ---- ---- ---- 380.30 -14.40 394.70 2165 ---- ---- ---- ---- 378.40 -14.40 392.80 2170 ---- ---- ---- ---- 376.60 -14.30 390.90 2175 ---- ---- ---- ---- 374.80 -14.20 389.00 2180 ---- ---- ---- ---- 373.00 -14.20 387.20 2185 ---- ---- ---- ---- 371.20 -14.20 385.40 2190 ---- ---- ---- ---- 369.50 -14.10 383.60 2195 ---- ---- ---- ---- 367.80 -14.10 381.90 2200 ---- ---- ---- ---- 366.10 -14.10 380.20 2205 ---- ---- ---- ---- 364.50 -14.00 378.50 2210 ---- ---- ---- ---- 362.90 -13.90 376.80 2215 ---- ---- ---- ---- 361.30 -13.90 375.20 2220 ---- ---- ---- ---- 359.80 -13.80 373.60 2225 ---- ---- ---- ---- 358.30 -13.80 372.10 2230 ---- ---- ---- ---- 356.80 -13.70 370.50 2235 ---- ---- ---- ---- 355.30 -13.70 369.00 2240 ---- ---- ---- ---- 353.90 -13.60 367.50 2245 ---- ---- ---- ---- 352.50 -13.60 366.10 2250 ---- ---- ---- ---- 351.10 -13.60 364.70 2255 ---- ---- ---- ---- 349.70 -13.50 363.20 2260 ---- ---- ---- ---- 348.40 -13.50 361.90 2265 ---- ---- ---- ---- 347.10 -13.40 360.50 2270 ---- ---- ---- ---- 345.80 -13.40 359.20 2275 ---- ---- ---- ---- 344.50 -13.40 357.90 2280 ---- ---- ---- ---- 343.30 -13.30 356.60 2285 ---- ---- ---- ---- 342.00 -13.30 355.30 2290 ---- ---- ---- ---- 340.80 -13.30 354.10 2295 ---- ---- ---- ---- 339.70 -13.10 352.80 2300 ---- ---- ---- ---- 338.50 -13.10 351.60 2305 ---- ---- ---- ---- 337.30 -13.10 350.40 2310 ---- ---- ---- ---- 336.20 -13.10 349.30 2315 ---- ---- ---- ---- 335.10 -13.00 348.10 2320 ---- ---- ---- ---- 334.00 -13.00 347.00 2325 ---- ---- ---- ---- 332.90 -13.00 345.90 2330 ---- ---- ---- ---- 331.90 -12.80 344.70 2335 ---- ---- ---- ---- 330.80 -12.90 343.70 2340 ---- ---- ---- ---- 329.80 -12.80 342.60 2345 ---- ---- ---- ---- 328.80 -12.70 341.50 2350 ---- ---- ---- ---- 327.70 -12.80 340.50 2355 ---- ---- ---- ---- 326.80 -12.70 339.50 2360 ---- ---- ---- ---- 325.80 -12.60 338.40 2365 ---- ---- ---- ---- 324.80 -12.60 337.40 2370 ---- ---- ---- ---- 323.80 -12.60 336.40 2375 ---- ---- ---- ---- 322.90 -12.60 335.50 2380 ---- ---- ---- ---- 322.00 -12.50 334.50 2385 ---- ---- ---- ---- 321.00 -12.50 333.50 2390 ---- ---- ---- ---- 320.10 -12.50 332.60 2395 ---- ---- ---- ---- 319.20 -12.40 331.60 2400 ---- ---- ---- ---- 318.30 -12.40 330.70 2405 ---- ---- ---- ---- 317.40 -12.30 329.70 2410 ---- ---- ---- ---- 316.50 -12.30 328.80 2415 ---- ---- ---- ---- 315.60 -12.30 327.90 2420 ---- ---- ---- ---- 314.70 -12.30 327.00 2425 ---- ---- ---- ---- 313.90 -12.20 326.10 2430 ---- ---- ---- ---- 313.00 -12.20 325.20 2435 ---- ---- ---- ---- 312.10 -12.20 324.30 2440 ---- ---- ---- ---- 311.30 -12.10 323.40 2445 ---- ---- ---- ---- 310.40 -12.10 322.50 2450 ---- ---- ---- ---- 309.60 -12.00 321.60 2455 ---- ---- ---- ---- 308.70 -12.00 320.70 2460 ---- ---- ---- ---- 307.90 -11.90 319.80 2465 ---- ---- ---- ---- 307.00 -12.00 319.00 2470 ---- ---- ---- ---- 306.20 -11.90 318.10 2475 ---- ---- ---- ---- 305.40 -11.90 317.30 2480 ---- ---- ---- ---- 304.60 -11.80 316.40 2485 ---- ---- ---- ---- 303.80 -11.80 315.60 2490 ---- ---- ---- ---- 303.00 -11.70 314.70 2495 ---- ---- ---- ---- 302.20 -11.70 313.90 2500 ---- ---- ---- ---- 301.40 -11.70 313.10 2505 ---- ---- ---- ---- 300.60 -11.70 312.30 2510 ---- ---- ---- ---- 299.80 -11.60 311.40 2515 ---- ---- ---- ---- 299.00 -11.60 310.60 2520 ---- ---- ---- ---- 298.20 -11.60 309.80 2525 ---- ---- ---- ---- 297.50 -11.50 309.00 2530 ---- ---- ---- ---- 296.70 -11.60 308.30 2540 ---- ---- ---- ---- 295.20 -11.50 306.70 2550 ---- ---- ---- ---- 293.80 -11.40 305.20 2560 ---- ---- ---- ---- 292.30 -11.40 303.70 2570 ---- ---- ---- ---- 290.90 -11.30 302.20 2575 ---- ---- ---- ---- 290.20 -11.30 301.50 2580 ---- ---- ---- ---- 289.50 -11.20 300.70 2590 ---- ---- ---- ---- 288.10 -11.20 299.30 2600 ---- ---- ---- ---- 286.80 -11.10 297.90 2610 ---- ---- ---- ---- 285.50 -11.10 296.60 2620 ---- ---- ---- ---- 284.20 -11.00 295.20 2625 ---- ---- ---- ---- 283.60 -11.00 294.60 2630 ---- ---- ---- ---- 282.90 -11.00 293.90 2650 ---- ---- ---- ---- 280.50 -10.80 291.30 2675 ---- ---- ---- ---- 277.50 -10.80 288.30 2700 ---- ---- ---- ---- 274.80 -10.60 285.40 2725 ---- ---- ---- ---- 272.10 -10.50 282.60 2750 ---- ---- ---- ---- 269.60 -10.40 280.00 2775 ---- ---- ---- ---- 267.20 -10.30 277.50 2800 ---- ---- ---- ---- 264.90 -10.20 275.10 2825 ---- ---- ---- ---- 262.70 -10.10 272.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 742.80 -19.50 762.30 1650 ---- ---- ---- ---- 722.90 -19.30 742.20 1675 ---- ---- ---- ---- 703.20 -19.10 722.30 1700 ---- ---- ---- ---- 683.70 -18.90 702.60 1725 ---- ---- ---- ---- 664.40 -18.70 683.10 1750 ---- ---- ---- ---- 645.30 -18.60 663.90 1775 ---- ---- ---- ---- 626.60 -18.40 645.00 1800 ---- ---- ---- ---- 608.30 -18.10 626.40 1820 ---- ---- ---- ---- 594.00 -18.00 612.00 1825 ---- ---- ---- ---- 590.50 -17.90 608.40 1830 ---- ---- ---- ---- 587.00 -17.80 604.80 1840 ---- ---- ---- ---- 580.10 -17.70 597.80 1850 ---- ---- ---- ---- 573.20 -17.70 590.90 1860 ---- ---- ---- ---- 566.50 -17.50 584.00 1870 ---- ---- ---- ---- 559.80 -17.50 577.30 1875 ---- ---- ---- ---- 556.60 -17.40 574.00 1880 ---- ---- ---- ---- 553.30 -17.40 570.70 1890 ---- ---- ---- ---- 546.90 -17.30 564.20 1900 ---- ---- ---- ---- 540.50 -17.20 557.70 1910 ---- ---- ---- ---- 534.30 -17.10 551.40 1915 ---- ---- ---- ---- 531.20 -17.10 548.30 1920 ---- ---- ---- ---- 528.20 -17.00 545.20 1925 ---- ---- ---- ---- 525.10 -17.00 542.10 1930 ---- ---- ---- ---- 522.10 -16.90 539.00 1935 ---- ---- ---- ---- 519.10 -16.90 536.00 1940 ---- ---- ---- ---- 516.20 -16.80 533.00 1945 ---- ---- ---- ---- 513.20 -16.80 530.00 1950 ---- ---- ---- ---- 510.30 -16.70 527.00 1955 ---- ---- ---- ---- 507.40 -16.70 524.10 1960 ---- ---- ---- ---- 504.50 -16.60 521.10 1965 ---- ---- ---- ---- 501.70 -16.50 518.20 1970 ---- ---- ---- ---- 498.80 -16.50 515.30 1975 ---- ---- ---- ---- 496.00 -16.50 512.50 1980 ---- ---- ---- ---- 493.20 -16.40 509.60 1985 ---- ---- ---- ---- 490.40 -16.40 506.80 1990 ---- ---- ---- ---- 487.70 -16.30 504.00 1995 ---- ---- ---- ---- 484.90 -16.30 501.20 2000 ---- ---- ---- ---- 482.20 -16.20 498.40 2005 ---- ---- ---- ---- 479.50 -16.20 495.70 2010 ---- ---- ---- ---- 476.80 -16.10 492.90 2015 ---- ---- ---- ---- 474.10 -16.10 490.20 2020 ---- ---- ---- ---- 471.50 -16.00 487.50 2025 ---- ---- ---- ---- 468.80 -16.00 484.80 2030 ---- ---- ---- ---- 466.20 -15.90 482.10 2035 ---- ---- ---- ---- 463.60 -15.80 479.40 2040 ---- ---- ---- ---- 461.00 -15.80 476.80 2045 ---- ---- ---- ---- 458.40 -15.80 474.20 2050 ---- ---- ---- ---- 455.80 -15.70 471.50 2055 ---- ---- ---- ---- 453.30 -15.60 468.90 2060 ---- ---- ---- ---- 450.70 -15.60 466.30 2065 ---- ---- ---- ---- 448.20 -15.60 463.80 2070 ---- ---- ---- ---- 445.70 -15.50 461.20 2075 ---- ---- ---- ---- 443.20 -15.50 458.70 2080 ---- ---- ---- ---- 440.70 -15.40 456.10 2085 ---- ---- ---- ---- 438.30 -15.30 453.60 2090 ---- ---- ---- ---- 435.90 -15.30 451.20 2095 ---- ---- ---- ---- 433.40 -15.30 448.70 2100 ---- ---- ---- ---- 431.10 -15.20 446.30 2105 ---- ---- ---- ---- 428.70 -15.10 443.80 2110 ---- ---- ---- ---- 426.30 -15.10 441.40 2115 ---- ---- ---- ---- 424.00 -15.10 439.10 2120 ---- ---- ---- ---- 421.70 -15.00 436.70 2125 ---- ---- ---- ---- 419.40 -15.00 434.40 2130 ---- ---- ---- ---- 417.20 -14.90 432.10 2135 ---- ---- ---- ---- 414.90 -14.90 429.80 2140 ---- ---- ---- ---- 412.70 -14.80 427.50 2145 ---- ---- ---- ---- 410.60 -14.70 425.30 2150 ---- ---- ---- ---- 408.40 -14.70 423.10 2155 ---- ---- ---- ---- 406.30 -14.60 420.90 2160 ---- ---- ---- ---- 404.20 -14.60 418.80 2165 ---- ---- ---- ---- 402.10 -14.60 416.70 2170 ---- ---- ---- ---- 400.10 -14.50 414.60 2175 ---- ---- ---- ---- 398.10 -14.40 412.50 2180 ---- ---- ---- ---- 396.10 -14.40 410.50 2185 ---- ---- ---- ---- 394.10 -14.40 408.50 2190 ---- ---- ---- ---- 392.20 -14.30 406.50 2195 ---- ---- ---- ---- 390.30 -14.30 404.60 2200 ---- ---- ---- ---- 388.50 -14.20 402.70 2205 ---- ---- ---- ---- 386.70 -14.20 400.90 2210 ---- ---- ---- ---- 384.90 -14.10 399.00 2215 ---- ---- ---- ---- 383.20 -14.00 397.20 2220 ---- ---- ---- ---- 381.40 -14.10 395.50 2225 ---- ---- ---- ---- 379.80 -14.00 393.80 2230 ---- ---- ---- ---- 378.10 -14.00 392.10 2235 ---- ---- ---- ---- 376.50 -13.90 390.40 2240 ---- ---- ---- ---- 375.00 -13.80 388.80 2245 ---- ---- ---- ---- 373.40 -13.80 387.20 2250 ---- ---- ---- ---- 371.90 -13.80 385.70 2255 ---- ---- ---- ---- 370.40 -13.80 384.20 2260 ---- ---- ---- ---- 369.00 -13.70 382.70 2265 ---- ---- ---- ---- 367.60 -13.60 381.20 2270 ---- ---- ---- ---- 366.20 -13.60 379.80 2275 ---- ---- ---- ---- 364.90 -13.50 378.40 2280 ---- ---- ---- ---- 363.50 -13.60 377.10 2285 ---- ---- ---- ---- 362.20 -13.50 375.70 2290 ---- ---- ---- ---- 361.00 -13.40 374.40 2295 ---- ---- ---- ---- 359.70 -13.40 373.10 2300 ---- ---- ---- ---- 358.50 -13.40 371.90 2305 ---- ---- ---- ---- 357.40 -13.30 370.70 2310 ---- ---- ---- ---- 356.20 -13.30 369.50 2315 ---- ---- ---- ---- 355.10 -13.20 368.30 2320 ---- ---- ---- ---- 354.00 -13.10 367.10 2325 ---- ---- ---- ---- 352.90 -13.10 366.00 2330 ---- ---- ---- ---- 351.80 -13.10 364.90 2335 ---- ---- ---- ---- 350.80 -13.00 363.80 2340 ---- ---- ---- ---- 349.70 -13.10 362.80 2345 ---- ---- ---- ---- 348.70 -13.10 361.80 2350 ---- ---- ---- ---- 347.80 -12.90 360.70 2355 ---- ---- ---- ---- 346.80 -13.00 359.80 2360 ---- ---- ---- ---- 345.90 -12.90 358.80 2365 ---- ---- ---- ---- 345.00 -12.80 357.80 2370 ---- ---- ---- ---- 344.10 -12.80 356.90 2375 ---- ---- ---- ---- 343.20 -12.80 356.00 2380 ---- ---- ---- ---- 342.30 -12.80 355.10 2385 ---- ---- ---- ---- 341.50 -12.70 354.20 2390 ---- ---- ---- ---- 340.60 -12.70 353.30 2395 ---- ---- ---- ---- 339.80 -12.70 352.50 2400 ---- ---- ---- ---- 339.00 -12.60 351.60 2405 ---- ---- ---- ---- 338.20 -12.60 350.80 2410 ---- ---- ---- ---- 337.40 -12.60 350.00 2415 ---- ---- ---- ---- 336.70 -12.50 349.20 2420 ---- ---- ---- ---- 335.90 -12.50 348.40 2425 ---- ---- ---- ---- 335.20 -12.40 347.60 2430 ---- ---- ---- ---- 334.40 -12.50 346.90 2435 ---- ---- ---- ---- 333.70 -12.40 346.10 2440 ---- ---- ---- ---- 333.00 -12.30 345.30 2445 ---- ---- ---- ---- 332.30 -12.30 344.60 2450 ---- ---- ---- ---- 331.60 -12.30 343.90 2455 ---- ---- ---- ---- 330.90 -12.30 343.20 2460 ---- ---- ---- ---- 330.20 -12.20 342.40 2465 ---- ---- ---- ---- 329.50 -12.20 341.70 2470 ---- ---- ---- ---- 328.90 -12.10 341.00 2475 ---- ---- ---- ---- 328.20 -12.20 340.40 2480 ---- ---- ---- ---- 327.50 -12.20 339.70 2485 ---- ---- ---- ---- 326.90 -12.10 339.00 2490 ---- ---- ---- ---- 326.30 -12.10 338.40 2495 ---- ---- ---- ---- 325.60 -12.10 337.70 2500 ---- ---- ---- ---- 325.00 -12.10 337.10 2505 ---- ---- ---- ---- 324.40 -12.00 336.40 2510 ---- ---- ---- ---- 323.80 -12.00 335.80 2515 ---- ---- ---- ---- 323.20 -12.00 335.20 2520 ---- ---- ---- ---- 322.60 -11.90 334.50 2525 ---- ---- ---- ---- 322.10 -11.80 333.90 2530 ---- ---- ---- ---- 321.50 -11.80 333.30 2535 ---- ---- ---- ---- 320.90 -11.90 332.80 2540 ---- ---- ---- ---- 320.40 -11.80 332.20 2545 ---- ---- ---- ---- 319.80 -11.80 331.60 2550 ---- ---- ---- ---- 319.30 -11.70 331.00 2560 ---- ---- ---- ---- 318.20 -11.70 329.90 2570 ---- ---- ---- ---- 317.20 -11.60 328.80 2575 ---- ---- ---- ---- 316.70 -11.60 328.30 2580 ---- ---- ---- ---- 316.10 -11.70 327.80 2590 ---- ---- ---- ---- 315.20 -11.50 326.70 2600 ---- ---- ---- ---- 314.20 -11.50 325.70 2610 ---- ---- ---- ---- 313.30 -11.40 324.70 2620 ---- ---- ---- ---- 312.40 -11.40 323.80 2625 ---- ---- ---- ---- 311.90 -11.40 323.30 2630 ---- ---- ---- ---- 311.50 -11.40 322.90 2640 ---- ---- ---- ---- 310.60 -11.40 322.00 2650 ---- ---- ---- ---- 309.80 -11.30 321.10 2675 ---- ---- ---- ---- 307.80 -11.20 319.00 2700 ---- ---- ---- ---- 306.00 -11.10 317.10 2725 ---- ---- ---- ---- 304.30 -11.00 315.30 2750 ---- ---- ---- ---- 302.70 -10.90 313.60 2775 ---- ---- ---- ---- 301.20 -10.80 312.00 2800 ---- ---- ---- ---- 299.90 -10.70 310.60 2825 ---- ---- ---- ---- 298.70 -10.60 309.30 2850 ---- ---- ---- ---- 297.50 -10.60 308.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12055 553719 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 345 1375 ---- ---- ---- ---- .10 UNCH .10 60 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 122 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 161 1430 ---- ---- ---- ---- .10 UNCH .10 2 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 14 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3012 1475 ---- ---- ---- ---- .10 UNCH .10 80 1480 ---- ---- ---- ---- .10 UNCH .10 17 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 124 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .10 UNCH .10 2484 1505 ---- ---- ---- ---- .10 UNCH .10 45 1510 ---- ---- ---- ---- .10 UNCH .10 171 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 ---- ---- ---- ---- .10 UNCH .10 38 1525 ---- ---- ---- ---- .10 UNCH .10 115 1530 ---- ---- ---- ---- .10 UNCH .10 47 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 12 1545 ---- ---- ---- ---- .10 UNCH .10 3 1550 ---- ---- ---- ---- .10 UNCH .10 117 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 ---- ---- ---- ---- .10 UNCH .10 150 1575 ---- ---- ---- ---- .10 UNCH .10 10 1580 ---- ---- ---- ---- .10 UNCH .10 269 1585 ---- ---- ---- ---- .10 UNCH .10 12 1590 ---- ---- ---- ---- .10 UNCH .10 135 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 ---- ---- ---- ---- .10 UNCH .10 3314 1605 ---- ---- ---- ---- .10 UNCH .10 30 1610 ---- ---- ---- ---- .10 UNCH .10 218 1615 ---- ---- ---- ---- .10 UNCH .10 80 1620 ---- ---- ---- ---- .10 UNCH .10 201 1625 ---- ---- ---- ---- .10 UNCH .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 .20 .10 .20 .10 UNCH 15 .10 178 1685 ---- ---- ---- ---- .10 UNCH .10 168 1690 ---- ---- ---- ---- .10 -.10 .20 88 1695 ---- ---- ---- ---- .10 -.10 .20 104 1700 .20 .20 .10 .10 .10 -.10 15 .20 5210 1705 .10 .10 .10 .10 .10 -.10 5 .20 60 1710 ---- ---- ---- ---- .10 -.10 19 .20 197 1715 ---- ---- ---- ---- .10 -.10 .20 416 1720 ---- ---- ---- ---- .10 -.10 1 .20 95 1725 ---- ---- ---- ---- .10 -.10 .20 311 1730 ---- ---- ---- ---- .10 -.10 .20 82 1735 ---- ---- ---- ---- .10 -.10 .20 288 1740 ---- ---- ---- ---- .10 -.10 .20 256 1745 ---- ---- ---- ---- .10 -.10 .20 131 1750 ---- ---- ---- ---- .10 -.10 1 .20 4300 1755 ---- ---- ---- ---- .10 -.10 1 .20 69 1760 ---- ---- ---- ---- .10 -.10 24 .20 278 1765 ---- ---- ---- ---- .20 UNCH .20 157 1770 ---- ---- ---- ---- .20 UNCH 2 .20 99 1775 ---- ---- ---- ---- .20 UNCH 3 .20 2223 1780 ---- ---- ---- ---- .20 UNCH .20 815 1785 ---- ---- ---- ---- .20 UNCH .20 332 1790 ---- ---- ---- ---- .20 -.10 .30 1000 1795 ---- ---- ---- ---- .20 -.10 .30 171 1800 ---- ---- ---- ---- .20 -.10 .30 8786 1805 ---- ---- ---- ---- .20 -.10 1 .30 145 1810 ---- ---- ---- ---- .20 -.10 .30 154 1815 ---- ---- ---- ---- .30 UNCH .30 277 1820 ---- ---- ---- ---- .30 UNCH .30 414 1825 ---- ---- ---- ---- .30 UNCH .30 1813 1830 ---- ---- ---- ---- .30 -.10 .40 1102 1835 ---- ---- ---- ---- .30 -.10 .40 522 1840 ---- ---- ---- ---- .40 UNCH 15 .40 503 1845 ---- ---- ---- ---- .40 UNCH .40 120 1850 .50 .50 .40 .50 .40 UNCH 63 .40 4378 1855 ---- .50B ---- .50B .50 +.10 .40 324 1860 .60 .70 .40 .40 .50 UNCH 84 .50 1018 1865 ---- .60B ---- .60B .60 +.10 41 .50 187 1870 ---- .70B ---- .70B .70 +.10 .60 1370 1875 .70 .80 .70 .80 .70 UNCH 9 .70 1537 1880 .80 .90B .70 .90B .80 UNCH 41 .80 1005 1885 .90 1.10B .80A 1.10B 1.00 +.10 6 .90 503 1890 .90 1.30B .90 1.00 1.10 +.10 10 1.00 1537 1895 1.20 1.50B .90 1.20 1.30 +.20 11 1.10 237 1900 1.20 1.70B 1.10 1.30 1.50 +.30 21 1.20 3684 1905 1.50 2.00B 1.30A 1.60 1.70 +.30 9 1.40 738 1910 2.40 2.40 1.50A 2.00A 2.00 +.40 7 1.60 375 1915 1.90 2.80B 1.90 2.30A 2.40 +.60 18 1.80 758 1920 3.00 3.30B 2.00A 2.50 2.80 +.70 16 2.10 775 1925 2.50 3.90B 2.40A 2.90 3.20 +.80 31 2.40 993 1930 2.70 4.60B 2.70 3.50A 3.80 +1.00 177 2.80 786 1935 3.50 5.40B 3.20A 4.10A 4.40 +1.10 17 3.30 370 1940 3.90 6.30B 3.70A 5.10B 5.10 +1.30 117 3.80 923 1945 4.20 7.20B 4.20 5.40 5.90 +1.50 17 4.40 288 1950 5.00 8.30 4.70 7.10B 6.90 +1.80 288 5.10 2142 1955 7.80 9.60B 7.80 7.30A 8.00 +2.20 10 5.80 161 1960 8.00 11.00B 7.00 9.50B 9.20 +2.50 17 6.70 583 1965 ---- 12.60B ---- 12.60B 10.60 +2.90 43 7.70 615 1970 9.20 14.40B 9.20 12.10B 12.10 +3.30 60 8.80 448 1975 12.70 16.20B 10.20 16.20B 13.80 +3.80 54 10.00 680 1980 13.80 18.30B 11.40A 14.40A 15.60 +4.30 334 11.30 533 1985 16.00 20.60B 14.00 19.50B 17.60 +4.80 7 12.80 205 1990 14.80 23.00B 14.50 18.50 19.80 +5.40 323 14.40 2246 1995 16.60 25.50B 16.60 25.50B 22.10 +5.90 415 16.20 160 2000 21.90 28.20B 18.60A 25.40B 24.60 +6.50 366 18.10 1845 2005 22.30 31.10B 22.30 27.60B 27.20 +7.10 41 20.10 141 2010 27.30 34.10B 25.40 30.90B 30.00 +7.70 126 22.30 574 2015 30.20 37.20B 30.20 37.20B 32.90 +8.30 26 24.60 47 2020 30.20 40.50B 30.20 37.00B 36.00 +8.90 7 27.10 486 2025 36.70 43.90B 36.70 31.80A 39.20 +9.50 16 29.70 306 2030 43.50 47.40B 41.00 40.00A 42.60 +10.10 39 32.50 91 2035 46.10 51.00B 46.10 51.00B 46.00 +10.60 13 35.40 171 2040 48.60 54.70B 48.60 46.90A 49.60 +11.20 1 38.40 90 2045 ---- 58.60B ---- 58.60B 53.30 +11.80 41.50 12 2050 ---- 62.60B ---- 62.60B 57.10 +12.40 1 44.70 250 2055 53.00 66.60B 52.10 51.50A 61.00 +13.00 2 48.00 14 2060 58.40 70.70B 54.10A 62.90 65.00 +13.60 36 51.40 44 2065 ---- 74.80B ---- 74.80B 69.10 +14.10 55.00 9 2070 ---- 79.10B ---- 79.10B 73.30 +14.70 58.60 4 2075 ---- 83.60B ---- 83.60B 77.60 +15.20 62.40 6 2080 ---- 88.00B ---- 88.00B 81.90 +15.70 66.20 4 2085 ---- 92.50B ---- 92.50B 86.30 +16.20 70.10 1 2090 ---- 97.00B ---- 97.00B 90.70 +16.60 74.10 4 2095 ---- 101.60B ---- 101.60B 95.30 +17.10 78.20 2 2100 ---- 106.20B ---- 106.20B 99.80 +17.50 82.30 12 2105 ---- 111.00B ---- 111.00B 104.40 +17.80 86.60 5 2110 109.80 115.60B 109.80 115.60B 109.10 +18.20 1 90.90 2 2115 ---- 120.30B ---- 120.30B 113.80 +18.60 95.20 6 2120 ---- 125.20B ---- 125.20B 118.50 +18.90 99.60 1 2125 ---- 130.00B ---- 130.00B 123.30 +19.20 104.10 3 2130 ---- 134.70B ---- 134.70B 128.10 +19.50 108.60 4 2135 ---- 139.60B ---- 139.50B 132.90 +19.80 113.10 1 2140 ---- 144.00B ---- 144.00B 137.80 +20.10 117.70 2 2145 ---- 148.90B ---- 148.90B 142.60 +20.20 122.40 2150 ---- 154.20B ---- 154.20B 147.50 +20.50 127.00 2 2155 ---- 158.70B ---- 158.60B 152.40 +20.70 131.70 1 2160 ---- 163.60B ---- 163.60B 157.30 +20.90 136.40 2165 ---- 168.50B ---- 168.50B 162.20 +21.00 141.20 2170 ---- 173.30B ---- 172.60B 167.10 +21.10 146.00 1 2175 ---- 178.80B ---- 178.80B 172.00 +21.20 150.80 2180 ---- 183.30B ---- 183.30B 176.90 +21.30 155.60 2185 ---- 188.20B ---- 188.20B 181.80 +21.40 160.40 2190 ---- 193.20B ---- 193.10B 186.80 +21.50 165.30 2195 ---- 198.00B ---- 197.30B 191.70 +21.60 170.10 2200 188.00 203.50B 188.00 184.40A 196.70 +21.70 5 175.00 7 2205 ---- 208.00B ---- 207.20B 201.60 +21.70 179.90 2210 ---- 213.00B ---- 213.00B 206.60 +21.80 184.80 2215 ---- 217.90B ---- 217.20B 211.60 +21.90 189.70 2220 ---- 223.00B ---- 222.90B 216.50 +21.90 194.60 1 2225 ---- 228.40B ---- 228.40B 221.50 +22.00 199.50 1 2230 ---- 232.90B ---- 232.90B 226.40 +22.00 204.40 2235 ---- 237.80B ---- 237.10B 231.40 +22.10 209.30 2240 ---- 242.80B ---- 242.80B 236.40 +22.10 214.30 2 2245 ---- 247.70B ---- 247.10B 241.30 +22.10 219.20 2250 ---- 253.30B ---- 253.30B 246.30 +22.10 224.20 2255 ---- 257.70B ---- 257.00B 251.30 +22.20 229.10 2260 ---- 262.70B ---- 262.00B 256.30 +22.20 234.10 2265 ---- 267.60B ---- 267.10B 261.30 +22.30 239.00 2270 ---- 272.60B ---- 271.90B 266.30 +22.30 244.00 2275 ---- 278.20B ---- 278.20B 271.30 +22.40 248.90 2280 ---- 282.60B ---- 282.10B 276.30 +22.40 253.90 2290 ---- 292.50B ---- 291.90B 286.20 +22.40 263.80 2300 ---- 303.10B ---- 303.10B 296.20 +22.40 273.80 2310 ---- 312.50B ---- 311.40B 306.20 +22.50 283.70 2320 ---- 322.60B ---- 322.40B 316.20 +22.50 293.70 2325 ---- 328.10B ---- 328.10B 321.20 +22.50 298.70 2330 ---- 332.50B ---- 331.70B 326.20 +22.50 303.70 2340 ---- 342.50B ---- 341.70B 336.20 +22.50 313.70 2350 ---- 352.70B ---- 352.60B 346.20 +22.60 323.60 2360 ---- 362.50B ---- 362.00B 356.20 +22.60 333.60 2370 ---- 372.50B ---- 371.70B 366.20 +22.60 343.60 2375 ---- 377.50B ---- 376.80B 371.20 +22.60 348.60 2400 ---- 402.60B ---- 402.60B 396.20 +22.60 373.60 2425 ---- 427.50B ---- 426.80B 421.20 +22.60 398.60 2450 ---- 452.70B ---- 452.60B 446.20 +22.60 423.60 2475 ---- 477.50B ---- 476.50B 471.20 +22.60 448.60 2500 ---- 502.60B ---- 502.60B 496.20 +22.60 473.60 2525 ---- 527.40B ---- 526.80B 521.20 +22.60 498.60 2550 ---- 552.60B ---- 552.60B 546.20 +22.60 523.60 2600 ---- 602.70B ---- 602.60B 596.20 +22.60 573.60 2750 ---- 752.70B ---- 752.60B 746.20 +22.60 723.60 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .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 .10 .10 .10 .10 UNCH 2 .10 4 1440 ---- ---- ---- ---- .10 UNCH .10 10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1191 1455 ---- ---- ---- ---- .10 UNCH .10 1 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 -.10 .20 1 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .20 UNCH .20 48 1480 ---- ---- ---- ---- .20 UNCH .20 3 1485 ---- ---- ---- ---- .20 UNCH .20 3 1490 ---- ---- ---- ---- .20 UNCH .20 600 1495 ---- ---- ---- ---- .20 UNCH .20 196 1500 ---- ---- ---- ---- .20 UNCH .20 561 1505 ---- ---- ---- ---- .20 UNCH .20 4 1510 ---- ---- ---- ---- .20 UNCH .20 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 ---- ---- ---- ---- .20 -.10 .30 55 1575 ---- ---- ---- ---- .20 -.10 .30 390 1580 ---- ---- ---- ---- .20 -.10 .30 75 1585 ---- ---- ---- ---- .20 -.10 .30 85 1590 ---- ---- ---- ---- .20 -.10 .30 1000 1595 ---- ---- ---- ---- .20 -.10 .30 32 1600 ---- ---- ---- ---- .20 -.10 .30 2016 1605 ---- ---- ---- ---- .20 -.10 .30 38 1610 ---- ---- ---- ---- .20 -.10 .30 36 1615 ---- ---- ---- ---- .20 -.10 .30 61 1620 ---- ---- ---- ---- .20 -.10 .30 1038 1625 .30 .30 .30 .30 .20 -.10 2 .30 227 1630 ---- ---- ---- ---- .20 -.10 .30 116 1635 ---- ---- ---- ---- .30 UNCH .30 80 1640 ---- ---- ---- ---- .30 -.10 .40 492 1645 ---- ---- ---- ---- .30 -.10 1 .40 64 1650 ---- ---- ---- ---- .30 -.10 .40 978 1655 ---- ---- ---- ---- .30 -.10 .40 81 1660 ---- ---- ---- ---- .30 -.10 .40 114 1665 ---- ---- ---- ---- .30 -.10 .40 69 1670 ---- ---- ---- ---- .40 UNCH .40 150 1675 ---- ---- ---- ---- .40 UNCH 1 .40 657 1680 .40 .40 .40 .40 .40 -.10 33 .50 2075 1685 ---- ---- ---- ---- .40 -.10 .50 238 1690 ---- ---- ---- ---- .50 UNCH 4 .50 195 1695 ---- ---- ---- ---- .50 UNCH .50 151 1700 ---- ---- ---- ---- .50 UNCH 1 .50 2413 1705 ---- ---- ---- ---- .50 -.10 .60 107 1710 ---- ---- ---- ---- .60 UNCH .60 1067 1715 ---- ---- ---- ---- .60 UNCH .60 166 1720 ---- ---- ---- ---- .60 -.10 .70 229 1725 ---- ---- ---- ---- .70 UNCH 1 .70 1878 1730 ---- ---- ---- ---- .70 UNCH .70 152 1735 ---- ---- ---- ---- .70 -.10 .80 97 1740 ---- ---- ---- ---- .80 UNCH .80 92 1745 1.00 1.00 .80 .90 .80 -.10 4 .90 65 1750 .90 .90 .80 .90 .90 UNCH 10 .90 4829 1755 ---- ---- .90A .90A 1.00 UNCH 1.00 165 1760 1.00 1.00 1.00 1.00 1.00 UNCH 1 1.00 510 1765 ---- ---- ---- ---- 1.10 UNCH 1.10 231 1770 1.10 1.20B 1.10 1.20B 1.20 UNCH 1 1.20 251 1775 ---- 1.30B ---- 1.30B 1.20 UNCH 2 1.20 1006 1780 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 396 1785 ---- 1.60B ---- 1.60B 1.40 UNCH 1.40 150 1790 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 518 1795 1.70 1.80B 1.70 1.60A 1.70 +.10 3 1.60 113 1800 1.90 2.00B 1.80 1.80 1.80 +.10 16 1.70 5173 1805 2.10 2.20B 1.90 1.90 2.00 +.20 4 1.80 188 1810 2.10 2.40B 2.10 2.00A 2.10 +.10 6 2.00 573 1815 2.30 2.60B 2.30 2.30 2.30 +.20 3 2.10 394 1820 2.40 2.80B 2.20 2.50 2.50 +.20 25 2.30 936 1825 ---- 3.10B ---- 3.10B 2.70 +.20 5 2.50 7736 1830 2.80 3.40B 2.80 3.00B 3.00 +.30 7 2.70 1021 1835 3.00 3.70B 2.90A 3.30 3.30 +.40 4 2.90 399 1840 4.00 4.00 4.00 3.50A 3.60 +.40 1 3.20 1364 1845 3.30 4.40B 3.30 3.90B 3.90 +.50 14 3.40 201 1850 3.60 4.80B 3.60 4.80B 4.20 +.50 42 3.70 5663 1855 ---- 5.20B 4.00A 4.00A 4.60 +.50 1 4.10 195 1860 4.20 5.70B 4.20 5.00A 5.10 +.70 9 4.40 1196 1865 ---- 6.20B 4.70A 6.20B 5.50 +.70 1 4.80 194 1870 6.10 6.80B 5.10A 5.90A 6.00 +.80 308 5.20 1049 1875 5.60 7.40B 5.60 7.40B 6.60 +.90 10 5.70 818 1880 6.80 8.10B 6.10A 8.10B 7.20 +1.00 8 6.20 808 1885 8.30 8.90B 6.60A 7.70A 7.90 +1.20 12 6.70 169 1890 ---- 9.70B 7.20A 9.70B 8.60 +1.30 30 7.30 513 1895 9.40 10.50B 9.40 9.10A 9.40 +1.50 33 7.90 120 1900 8.40 11.50 8.40 9.90A 10.20 +1.60 59 8.60 4481 1905 ---- 12.50B ---- 12.40B 11.10 +1.80 4 9.30 237 1910 10.40 13.60B 10.10A 13.50B 12.10 +2.00 33 10.10 793 1915 ---- 14.70B ---- 14.70B 13.20 +2.30 33 10.90 311 1920 14.20 16.00B 14.20 15.90B 14.40 +2.50 13 11.90 660 1925 13.60 17.30B 12.90A 15.10A 15.60 +2.80 51 12.80 1319 1930 14.30 18.70B 14.00A 18.70B 17.00 +3.10 49 13.90 941 1935 18.40 20.20B 18.40 18.70B 18.40 +3.40 386 15.00 210 1940 22.00 22.00 22.00 19.10A 19.90 +3.70 158 16.20 309 1945 ---- 23.50B ---- 23.50B 21.40 +3.90 1 17.50 125 1950 20.00 25.50 19.20A 22.30A 23.10 +4.30 154 18.80 5147 1955 25.20 27.20B 24.90 25.40B 24.90 +4.60 38 20.30 168 1960 25.80 29.20B 22.30A 29.20B 26.80 +5.00 16 21.80 258 1965 30.00 31.30B 28.50 29.00B 28.70 +5.30 7 23.40 226 1970 31.30 33.50B 31.30 29.70A 30.80 +5.70 42 25.10 1262 1975 31.70 35.80B 31.70 31.80A 33.00 +6.10 20 26.90 412 1980 32.40 38.20B 32.40 35.60B 35.30 +6.50 14 28.80 161 1985 37.00 40.70B 37.00 36.30A 37.60 +6.80 4 30.80 123 1990 40.30 43.30B 40.30 38.20A 40.10 +7.20 8 32.90 126 1995 39.80 46.00B 36.00A 46.00B 42.60 +7.60 31 35.00 220 2000 40.00 48.80B 38.40A 45.70B 45.30 +8.00 494 37.30 1675 2005 45.10 51.60B 42.10 51.60B 48.00 +8.40 24 39.60 145 2010 50.00 54.60B 46.30 54.60B 50.80 +8.70 20 42.10 138 2015 ---- 57.60B ---- 57.60B 53.70 +9.10 44.60 36 2020 54.50 60.70B 54.50 60.70B 56.70 +9.50 1 47.20 39 2025 ---- 63.90B ---- 63.90B 59.80 +9.90 49.90 292 2030 63.10 67.20B 63.10 61.00A 62.90 +10.20 2 52.70 1018 2035 ---- 70.50B ---- 70.50B 66.20 +10.70 55.50 29 2040 ---- 73.90B ---- 73.90B 69.50 +11.00 58.50 86 2045 ---- 77.40B ---- 77.40B 72.80 +11.30 61.50 5 2050 79.00 80.90B 76.40 77.30B 76.30 +11.80 4 64.50 826 2055 ---- 84.50B ---- 84.50B 79.80 +12.10 67.70 20 2060 ---- 88.20B ---- 88.20B 83.30 +12.40 70.90 35 2065 ---- 91.90B ---- 91.90B 87.00 +12.80 74.20 4 2070 ---- 95.70B ---- 95.70B 90.70 +13.20 77.50 18 2075 ---- 99.50B ---- 99.50B 94.40 +13.40 81.00 15 2080 ---- 103.40B ---- 103.40B 98.20 +13.80 84.40 7 2085 ---- 107.40B ---- 107.40B 102.10 +14.10 88.00 3 2090 ---- 111.40B ---- 111.40B 106.00 +14.40 91.60 13 2095 ---- 115.30B ---- 115.30B 110.00 +14.70 95.30 10 2100 ---- 119.50B ---- 119.50B 114.00 +15.00 99.00 20 2105 ---- 123.50B ---- 123.50B 118.10 +15.30 102.80 9 2110 ---- 127.80B ---- 127.80B 122.20 +15.60 106.60 5 2115 ---- 132.00B ---- 132.00B 126.30 +15.80 110.50 4 2120 130.50 136.10B 130.50 126.90A 130.50 +16.10 1 114.40 4 2125 ---- 140.40B ---- 140.40B 134.70 +16.30 118.40 108 2130 131.80 144.80B 131.80 128.30A 139.00 +16.60 1 122.40 14 2135 ---- 149.20B ---- 149.20B 143.30 +16.90 126.40 36 2140 140.20 153.60B 140.20 136.70A 147.60 +17.10 1 130.50 14 2145 ---- 158.00B ---- 158.00B 152.00 +17.30 134.70 15 2150 ---- 162.40B ---- 162.30B 156.40 +17.50 138.90 26 2155 ---- 167.00B ---- 167.00B 160.80 +17.70 143.10 11 2160 ---- 171.50B ---- 171.50B 165.30 +18.00 147.30 12 2165 ---- 176.00B ---- 176.00B 169.80 +18.20 151.60 14 2170 177.00 180.60B 177.00 177.40B 174.30 +18.30 1 156.00 9 2175 ---- 185.10B ---- 185.10B 178.90 +18.60 160.30 8 2180 ---- 189.80B ---- 189.80B 183.40 +18.70 164.70 2185 ---- 194.40B ---- 194.40B 188.00 +18.90 169.10 2190 ---- 199.00B ---- 199.00B 192.70 +19.10 173.60 2195 ---- 203.70B ---- 203.70B 197.30 +19.20 178.10 1 2200 199.60 208.40B 199.60 198.60A 201.90 +19.30 3 182.60 56 2205 ---- 212.00B ---- 211.90B 206.60 +19.50 187.10 2210 ---- 216.70B ---- 216.60B 211.30 +19.60 191.70 2215 ---- 221.20B ---- 221.20B 216.00 +19.70 196.30 2220 ---- 226.20B ---- 226.10B 220.80 +19.90 200.90 2225 ---- 232.10B ---- 232.10B 225.50 +20.00 205.50 2230 ---- 235.50B ---- 235.40B 230.30 +20.20 210.10 2235 ---- 240.20B ---- 240.20B 235.00 +20.20 214.80 2240 ---- 245.00B ---- 244.90B 239.80 +20.30 219.50 1 2245 ---- 249.80B ---- 249.70B 244.60 +20.50 224.10 2250 ---- 256.10B ---- 256.10B 249.40 +20.60 228.80 2255 ---- 259.30B ---- 259.30B 254.20 +20.60 233.60 4 2260 ---- 264.20B ---- 264.20B 259.00 +20.70 238.30 2265 ---- 269.40B ---- 269.30B 263.90 +20.90 243.00 2270 ---- 273.90B ---- 273.80B 268.70 +20.90 247.80 2275 ---- 280.30B ---- 280.30B 273.60 +21.00 252.60 2280 ---- 283.60B ---- 283.60B 278.40 +21.00 257.40 2285 ---- 288.60B ---- 288.40B 283.30 +21.20 262.10 2290 ---- 293.40B ---- 293.40B 288.20 +21.30 266.90 2295 ---- 298.30B ---- 298.20B 293.00 +21.20 271.80 2300 ---- 304.60B ---- 304.60B 297.90 +21.30 276.60 27 2305 ---- 308.10B ---- 308.00B 302.80 +21.40 281.40 2310 ---- 313.00B ---- 313.00B 307.70 +21.50 286.20 2315 ---- 317.90B ---- 317.90B 312.60 +21.50 291.10 2320 ---- 322.80B ---- 322.70B 317.50 +21.60 295.90 2325 ---- 329.30B ---- 329.30B 322.40 +21.60 300.80 2330 ---- 332.90B ---- 332.90B 327.30 +21.60 305.70 2335 ---- 337.80B ---- 337.80B 332.30 +21.80 310.50 2340 ---- 342.80B ---- 342.70B 337.20 +21.80 315.40 2350 ---- 353.90B ---- 353.80B 347.10 +21.90 325.20 2360 ---- 362.40B ---- 362.40B 356.90 +21.90 335.00 2370 ---- 372.00B ---- 371.50B 366.80 +22.00 344.80 2375 ---- 378.70B ---- 378.70B 371.80 +22.10 349.70 5 2380 ---- 381.90B ---- 381.40B 376.70 +22.00 354.70 2390 ---- 392.10B ---- 391.50B 386.60 +22.10 364.50 2400 ---- 403.50B ---- 403.50B 396.50 +22.10 374.40 15 2410 ---- 411.60B ---- 411.10B 406.50 +22.20 384.30 2420 ---- 421.90B ---- 421.90B 416.40 +22.20 394.20 2425 ---- 428.30B ---- 428.30B 421.40 +22.30 399.10 2430 ---- 431.50B ---- 431.00B 426.40 +22.30 404.10 2440 ---- 441.40B ---- 439.40B 436.30 +22.30 414.00 2450 ---- 453.20B ---- 453.20B 446.30 +22.40 423.90 34 2475 ---- 478.20B ---- 478.20B 471.20 +22.40 448.80 2500 ---- 502.50B ---- 501.90B 496.20 +22.50 473.70 2525 ---- 526.40B ---- 525.90B 521.20 +22.60 498.60 2550 ---- 552.50B ---- 550.90B 546.20 +22.60 523.60 2575 ---- 576.60B ---- 576.00B 571.20 +22.60 548.60 2600 ---- 602.50B ---- 602.30B 596.20 +22.60 573.60 2625 ---- 626.60B ---- 626.00B 621.20 +22.60 598.60 2700 ---- 702.40B ---- 701.40B 696.20 +22.60 673.60 2850 ---- 852.30B ---- 851.90B 846.20 +22.60 823.60 2900 ---- 902.40B ---- 901.70B 896.20 +22.60 873.60 3000 ---- 1002.30B ---- 1001.70B 996.20 +22.60 973.60 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 -.10 .20 25 1350 ---- ---- ---- ---- .10 -.10 .20 50 1375 ---- ---- ---- ---- .10 -.10 .20 1390 ---- ---- ---- ---- .10 -.10 .20 10 1400 ---- ---- ---- ---- .10 -.10 .20 223 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 113 1430 ---- ---- ---- ---- .20 -.10 .30 1 1440 ---- ---- ---- ---- .20 -.10 .30 2 1450 ---- ---- ---- ---- .20 -.10 .30 317 1460 ---- ---- ---- ---- .20 -.10 .30 40 1470 ---- ---- ---- ---- .20 -.10 .30 88 1475 ---- ---- ---- ---- .20 -.10 .30 4 1480 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- ---- ---- .30 -.10 .40 1495 ---- ---- ---- ---- .30 -.10 .40 1500 ---- ---- ---- ---- .30 -.10 .40 56 1505 ---- ---- ---- ---- .30 -.10 .40 50 1510 ---- ---- ---- ---- .30 -.10 .40 32 1515 ---- ---- ---- ---- .30 -.10 .40 1520 ---- ---- ---- ---- .30 -.10 .40 1 1525 ---- ---- ---- ---- .30 -.10 .40 29 1530 ---- ---- ---- ---- .30 -.10 .40 1535 ---- ---- ---- ---- .30 -.10 .40 5 1540 ---- ---- ---- ---- .40 UNCH .40 30 1545 ---- ---- ---- ---- .40 UNCH .40 5 1550 ---- ---- ---- ---- .40 -.10 .50 45 1555 ---- ---- ---- ---- .40 -.10 .50 1 1560 ---- ---- ---- ---- .40 -.10 .50 115 1565 ---- ---- ---- ---- .40 -.10 .50 17 1570 ---- ---- ---- ---- .40 -.10 .50 4 1575 ---- ---- ---- ---- .40 -.10 .50 93 1580 ---- ---- ---- ---- .50 UNCH .50 5 1585 ---- ---- ---- ---- .50 UNCH .50 9 1590 ---- ---- ---- ---- .50 -.10 .60 6 1595 ---- ---- ---- ---- .50 -.10 .60 52 1600 ---- ---- ---- ---- .50 -.10 .60 143 1605 ---- ---- ---- ---- .60 UNCH 1 .60 24 1610 ---- ---- ---- ---- .60 UNCH .60 14 1615 ---- ---- ---- ---- .60 -.10 .70 7 1620 ---- ---- ---- ---- .60 -.10 .70 31 1625 ---- ---- ---- ---- .70 UNCH .70 88 1630 ---- ---- ---- ---- .70 UNCH .70 11 1635 ---- ---- ---- ---- .70 -.10 .80 22 1640 ---- ---- ---- ---- .70 -.10 .80 29 1645 ---- ---- ---- ---- .80 UNCH .80 61 1650 1.00 1.00 1.00 .90A .80 UNCH 1 .80 159 1655 ---- ---- ---- ---- .90 UNCH .90 101 1660 ---- ---- ---- ---- .90 UNCH .90 34 1665 ---- ---- ---- ---- .90 -.10 1.00 44 1670 ---- ---- ---- ---- 1.00 UNCH 1.00 17 1675 ---- ---- ---- ---- 1.00 -.10 1.10 197 1680 ---- ---- ---- ---- 1.10 UNCH 1.10 86 1685 ---- ---- ---- ---- 1.20 UNCH 1.20 16 1690 ---- ---- ---- ---- 1.20 UNCH 1.20 28 1695 ---- ---- ---- ---- 1.30 UNCH 1.30 11 1700 1.50 1.50 1.40 1.40 1.40 +.10 6 1.30 154 1705 ---- ---- ---- ---- 1.40 UNCH 1 1.40 28 1710 ---- ---- ---- ---- 1.50 UNCH 2 1.50 50 1715 ---- ---- ---- ---- 1.60 UNCH 10 1.60 43 1720 ---- 1.80B ---- 1.80B 1.70 UNCH 2 1.70 1074 1725 ---- 1.90B 1.70A 1.70A 1.80 UNCH 1 1.80 1183 1730 1.90 2.00B 1.90 2.00B 1.90 UNCH 4 1.90 101 1735 ---- 2.10B ---- 2.10B 2.00 UNCH 10 2.00 25 1740 ---- 2.30B ---- 2.30B 2.10 UNCH 5 2.10 310 1745 2.10 2.40B 2.10 2.40B 2.30 +.10 63 2.20 7 1750 2.20 2.60 2.10 2.40 2.40 +.10 35 2.30 709 1755 ---- 2.70B ---- 2.70B 2.50 +.10 1 2.40 22 1760 ---- 2.90B ---- 2.90B 2.70 +.10 3 2.60 489 1765 ---- 3.10B ---- 3.10B 2.90 +.20 2.70 19 1770 3.00 3.30B 3.00 3.30B 3.00 +.10 3 2.90 39 1775 3.00 3.50B 3.00 3.30 3.20 +.10 6 3.10 1448 1780 ---- 3.70B ---- 3.70B 3.40 +.10 3.30 65 1785 ---- 4.00B ---- 4.00B 3.70 +.20 3.50 611 1790 3.90 4.20B 3.90 4.20B 3.90 +.20 2 3.70 64 1795 4.10 4.50B 4.10 4.00A 4.20 +.30 5 3.90 64 1800 4.50 4.80B 4.30 4.20A 4.40 +.30 19 4.10 808 1805 ---- 5.20B ---- 5.20B 4.70 +.30 1 4.40 70 1810 ---- 5.50B ---- 5.50B 5.00 +.30 2 4.70 78 1815 ---- 5.90B ---- 5.90B 5.40 +.40 1 5.00 31 1820 ---- 6.30B ---- 6.30B 5.70 +.40 1 5.30 233 1825 ---- 6.70B ---- 6.70B 6.10 +.50 5 5.60 390 1830 ---- 7.10B ---- 7.10B 6.50 +.50 2 6.00 49 1835 ---- 7.60B ---- 7.60B 7.00 +.70 2 6.30 739 1840 6.70 8.20 6.70 7.40A 7.40 +.60 3 6.80 247 1845 ---- 8.70B ---- 8.70B 7.90 +.70 7.20 76 1850 ---- 9.30B ---- 9.30B 8.50 +.90 12 7.60 1198 1855 ---- 9.90B ---- 9.90B 9.00 +.90 8.10 27 1860 ---- 10.60B ---- 10.60B 9.60 +1.00 5 8.60 259 1865 ---- 11.30B ---- 11.30B 10.30 +1.10 9.20 50 1870 ---- 12.00B ---- 12.00B 11.00 +1.20 9.80 78 1875 11.90 12.80B 11.90 11.60A 11.70 +1.30 7 10.40 161 1880 12.60 13.70B 12.60 12.80B 12.50 +1.40 15 11.10 96 1885 ---- 14.60B ---- 14.60B 13.40 +1.60 11.80 207 1890 13.40 15.60B 13.40 14.10A 14.30 +1.80 3 12.50 227 1895 ---- 16.60B ---- 16.60B 15.20 +1.90 13.30 75 1900 16.00 17.60B 16.00 17.60B 16.20 +2.10 16 14.10 1220 1905 ---- 18.80B ---- 18.80B 17.30 +2.30 15.00 559 1910 ---- 20.00B ---- 20.00B 18.40 +2.50 15.90 30 1915 ---- 21.20B ---- 21.20B 19.60 +2.70 16.90 14 1920 21.20 22.50B 21.20 20.40A 20.90 +2.90 3 18.00 11 1925 21.90 23.90B 21.90 21.60A 22.20 +3.10 7 19.10 508 1930 ---- 25.40B ---- 25.40B 23.60 +3.30 3 20.30 505 1935 ---- 26.90B ---- 26.90B 25.10 +3.60 21.50 111 1940 ---- 28.50B ---- 28.50B 26.60 +3.80 22.80 30 1945 ---- 30.20B ---- 30.20B 28.20 +4.00 24.20 200 1950 ---- 32.00B ---- 32.00B 29.80 +4.20 7 25.60 1500 1955 ---- 33.80B ---- 33.80B 31.60 +4.50 27.10 25 1960 ---- 35.70B ---- 35.70B 33.40 +4.80 28.60 1887 1965 35.90 37.70B 34.90 34.30A 35.30 +5.10 2 30.20 189 1970 37.70 39.80B 37.70 36.30A 37.30 +5.40 3 31.90 18 1975 38.70 42.00B 38.70 37.90A 39.30 +5.60 6 33.70 178 1980 ---- 44.20B ---- 44.20B 41.50 +6.00 35.50 79 1985 ---- 46.50B ---- 46.50B 43.70 +6.30 37.40 176 1990 ---- 48.90B ---- 48.90B 46.00 +6.60 39.40 29 1995 ---- 51.40B ---- 51.40B 48.30 +6.90 41.40 29 2000 44.80 53.90B 44.80 44.80A 50.80 +7.20 6 43.60 726 2005 ---- 56.50B ---- 56.50B 53.30 +7.60 45.70 12 2010 ---- 59.20B ---- 59.20B 55.90 +7.90 48.00 204 2015 ---- 62.00B ---- 62.00B 58.50 +8.20 50.30 29 2020 ---- 64.80B ---- 64.80B 61.20 +8.50 1 52.70 109 2025 ---- 67.70B ---- 67.70B 64.00 +8.80 1 55.20 107 2030 ---- 70.60B ---- 70.60B 66.90 +9.10 4 57.80 101 2035 ---- 73.70B ---- 73.70B 69.80 +9.40 60.40 95 2040 ---- 76.80B ---- 76.80B 72.80 +9.80 3 63.00 84 2045 ---- 79.90B ---- 79.90B 75.90 +10.10 1 65.80 22 2050 78.30 83.10B 78.30 79.50B 79.00 +10.40 1 68.60 1023 2055 ---- 86.40B ---- 86.40B 82.20 +10.70 71.50 11 2060 81.10 89.70B 81.10 89.70B 85.40 +11.00 1 74.40 1201 2065 ---- 93.10B ---- 93.10B 88.70 +11.30 77.40 2 2070 ---- 96.60B ---- 96.60B 92.00 +11.50 80.50 6 2075 ---- 100.00B ---- 100.00B 95.40 +11.70 83.70 5 2080 ---- 103.60B ---- 103.60B 98.90 +12.10 86.80 5 2085 ---- 107.20B ---- 107.20B 102.40 +12.30 90.10 2 2090 ---- 110.80B ---- 110.80B 106.00 +12.60 93.40 6 2095 ---- 114.50B ---- 114.50B 109.60 +12.80 96.80 2 2100 ---- 118.20B ---- 118.20B 113.20 +13.00 100.20 93 2105 ---- 122.00B ---- 122.00B 116.90 +13.30 103.60 11 2110 ---- 125.80B ---- 125.80B 120.70 +13.60 107.10 8 2115 ---- 129.70B ---- 129.70B 124.40 +13.70 110.70 6 2120 ---- 133.50B ---- 133.50B 128.30 +14.00 114.30 7 2125 ---- 137.50B ---- 137.50B 132.10 +14.20 117.90 11 2130 ---- 141.40B ---- 141.40B 136.10 +14.50 121.60 2 2135 ---- 145.40B ---- 145.40B 140.00 +14.60 125.40 3 2140 ---- 149.40B ---- 149.40B 144.00 +14.90 129.10 2145 ---- 153.50B ---- 153.50B 148.00 +15.10 132.90 4 2150 ---- 157.60B ---- 157.60B 152.00 +15.20 136.80 9 2155 ---- 161.80B ---- 161.80B 156.10 +15.40 140.70 2 2160 ---- 165.90B ---- 165.90B 160.20 +15.60 144.60 6 2165 ---- 170.10B ---- 170.10B 164.40 +15.90 148.50 7 2170 ---- 174.40B ---- 174.40B 168.60 +16.10 152.50 5 2175 ---- 178.60B ---- 178.60B 172.80 +16.30 156.50 22 2180 ---- 182.80B ---- 182.80B 177.00 +16.40 160.60 2185 ---- 187.10B ---- 187.10B 181.30 +16.60 164.70 2190 ---- 191.50B ---- 191.50B 185.60 +16.80 168.80 2195 ---- 195.90B ---- 195.90B 189.90 +17.00 172.90 2200 ---- 200.30B ---- 200.30B 194.20 +17.10 177.10 47 2205 ---- 204.70B ---- 204.70B 198.60 +17.30 181.30 2210 ---- 209.10B ---- 209.10B 203.00 +17.50 185.50 11 2215 ---- 213.50B ---- 213.40B 207.40 +17.60 189.80 1 2220 ---- 218.00B ---- 218.00B 211.80 +17.70 194.10 2225 ---- 222.50B ---- 222.50B 216.30 +17.90 198.40 18 2230 ---- 227.00B ---- 227.00B 220.70 +18.00 202.70 2 2235 ---- 231.50B ---- 231.50B 225.20 +18.10 207.10 2 2240 ---- 236.10B ---- 236.10B 229.70 +18.20 211.50 2 2245 ---- 240.60B ---- 240.60B 234.30 +18.40 215.90 3 2250 ---- 245.20B ---- 245.20B 238.80 +18.50 220.30 7 2255 ---- 249.80B ---- 249.80B 243.40 +18.70 224.70 2 2260 ---- 254.40B ---- 254.40B 248.00 +18.80 229.20 2265 ---- 259.00B ---- 259.00B 252.50 +18.80 233.70 1 2270 ---- 263.60B ---- 263.60B 257.20 +19.00 238.20 1 2275 ---- 268.30B ---- 268.30B 261.80 +19.10 242.70 8 2280 ---- 272.90B ---- 272.90B 266.40 +19.20 247.20 6 2290 ---- 282.20B ---- 282.20B 275.70 +19.40 256.30 11 2300 ---- 291.60B ---- 291.60B 285.10 +19.60 265.50 3 2310 ---- 299.70B ---- 299.70B 294.50 +19.80 274.70 2320 ---- 309.10B ---- 309.10B 303.90 +19.90 284.00 2 2325 ---- 315.30B ---- 315.30B 308.70 +20.00 288.70 2330 ---- 318.60B ---- 318.60B 313.40 +20.10 293.30 2340 ---- 328.30B ---- 328.30B 323.00 +20.30 302.70 2350 ---- 339.20B ---- 339.20B 332.50 +20.40 312.10 2360 ---- 347.80B ---- 347.80B 342.10 +20.50 321.60 2370 ---- 357.00B ---- 356.50B 351.70 +20.60 331.10 2375 ---- 363.40B ---- 363.40B 356.60 +20.80 335.80 2 2380 ---- 366.70B ---- 366.20B 361.40 +20.80 340.60 2400 ---- 387.60B ---- 387.60B 380.80 +21.00 359.80 11 2425 ---- 412.00B ---- 412.00B 405.10 +21.20 383.90 2450 ---- 436.50B ---- 436.50B 429.60 +21.50 408.10 2475 ---- 461.20B ---- 461.10B 454.20 +21.70 432.50 2500 ---- 485.90B ---- 485.80B 478.90 +21.90 457.00 2525 ---- 510.70B ---- 510.70B 503.60 +22.00 481.60 2550 ---- 535.50B ---- 535.50B 528.40 +22.10 506.30 2575 ---- 560.40B ---- 560.40B 553.30 +22.30 531.00 2700 ---- 684.20B ---- 683.60B 678.20 +22.60 655.60 1 3000 ---- 983.80B ---- 983.70B 978.20 +22.60 955.60 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 -.10 .20 30 1300 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 54 1350 ---- ---- ---- ---- .20 -.10 .30 108 1375 ---- ---- ---- ---- .30 UNCH .30 9 1390 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 153 1410 ---- ---- ---- ---- .30 -.10 .40 1 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .40 UNCH .40 30 1430 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 -.10 .50 2 1460 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- ---- ---- .50 UNCH .50 10 1475 ---- ---- ---- ---- .50 UNCH .50 25 1480 ---- ---- ---- ---- .50 -.10 .60 1490 ---- ---- ---- ---- .50 -.10 .60 403 1495 ---- ---- ---- ---- .60 UNCH .60 6 1500 ---- ---- ---- ---- .60 UNCH .60 3704 1505 ---- ---- ---- ---- .60 UNCH .60 1510 ---- ---- ---- ---- .60 -.10 .70 1515 ---- ---- ---- ---- .60 -.10 .70 30 1520 ---- ---- ---- ---- .70 UNCH .70 1525 ---- ---- ---- ---- .70 UNCH .70 27 1530 ---- ---- ---- ---- .70 UNCH .70 37 1535 ---- ---- ---- ---- .70 -.10 .80 1540 ---- ---- ---- ---- .80 UNCH .80 1545 ---- ---- ---- ---- .80 UNCH .80 19 1550 ---- ---- ---- ---- .80 UNCH .80 70 1555 ---- ---- ---- ---- .80 -.10 .90 1560 ---- ---- ---- ---- .90 UNCH .90 36 1565 ---- ---- ---- ---- .90 UNCH .90 1570 ---- ---- ---- ---- .90 UNCH .90 20 1575 ---- ---- ---- ---- 1.00 UNCH 1.00 187 1580 ---- ---- ---- ---- 1.00 UNCH 1.00 1585 ---- ---- ---- ---- 1.00 UNCH 1.00 1590 ---- ---- ---- ---- 1.10 UNCH 1.10 6 1595 ---- ---- ---- ---- 1.10 UNCH 1.10 241 1600 ---- ---- ---- ---- 1.20 UNCH 1.20 819 1605 ---- ---- ---- ---- 1.20 UNCH 1.20 7 1610 ---- ---- ---- ---- 1.30 +.10 1.20 1615 ---- ---- ---- ---- 1.30 UNCH 1.30 11 1620 ---- ---- ---- ---- 1.40 +.10 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 ---- ---- ---- ---- 1.60 UNCH 1.60 201 1645 ---- 1.70B ---- ---- 1.70 +.10 1.60 3 1650 ---- 1.80B ---- ---- 1.80 +.10 2 1.70 408 1655 ---- 1.90B ---- ---- 1.80 UNCH 1.80 1 1660 1.90 2.00 1.90 2.00 1.90 UNCH 2 1.90 10 1665 ---- 2.10B ---- ---- 2.00 UNCH 2.00 6 1670 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 35 1675 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 770 1680 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 20 1685 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 1690 ---- 2.70B ---- 2.70B 2.60 +.20 2.40 154 1695 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 1700 ---- 3.00B ---- 2.90B 2.80 +.10 2.70 824 1705 ---- 3.10B ---- 3.10B 3.00 +.20 2.80 4 1710 ---- 3.30B ---- 3.30B 3.10 +.10 2 3.00 16 1715 ---- 3.50B ---- 3.40B 3.30 +.20 3.10 96 1720 3.50 3.60B 3.50 3.40A 3.40 +.10 2 3.30 397 1725 ---- 3.80B ---- 3.80B 3.60 +.20 3.40 171 1730 ---- 4.00B ---- 4.00B 3.80 +.20 3.60 40 1735 ---- 4.30B ---- 4.30B 4.00 +.20 3.80 70 1740 ---- 4.50B ---- 4.50B 4.20 +.20 4.00 29 1745 ---- 4.70B ---- 4.70B 4.40 +.20 4.20 155 1750 4.50 5.00 4.50 4.70A 4.70 +.30 5 4.40 775 1755 ---- 5.30B ---- 5.30B 4.90 +.30 4.60 12 1760 ---- 5.60B ---- 5.60B 5.20 +.40 1 4.80 147 1765 ---- 5.90B ---- 5.90B 5.50 +.40 5.10 1 1770 5.60 6.20B 5.60 6.20B 5.80 +.40 3 5.40 761 1775 ---- 6.50B ---- 6.50B 6.10 +.40 5.70 1037 1780 ---- 6.90B ---- 6.90B 6.40 +.40 6.00 64 1785 ---- 7.30B ---- 7.30B 6.80 +.50 6.30 26 1790 ---- 7.70B ---- 7.70B 7.20 +.60 1 6.60 48 1795 7.30 8.10B 7.30 8.10B 7.60 +.60 1 7.00 7 1800 ---- 8.60B ---- 8.60B 8.00 +.60 24 7.40 2096 1805 ---- 9.00B ---- 9.00B 8.40 +.60 7.80 198 1810 ---- 9.60B ---- 9.60B 8.90 +.70 8.20 24 1815 ---- 10.10B ---- 10.10B 9.40 +.80 8.60 27 1820 ---- 10.70B ---- 10.70B 9.90 +.80 9.10 60 1825 10.90 11.30B 10.90 11.30B 10.50 +.90 2 9.60 1060 1830 ---- 11.90B ---- 11.90B 11.10 +1.00 10.10 32 1835 10.70 12.60B 10.70 10.90A 11.70 +1.00 2 10.70 55 1840 ---- 13.30B ---- 13.30B 12.40 +1.10 11.30 3 1845 ---- 14.10B ---- 14.10B 13.10 +1.20 11.90 1000 1850 13.00 14.90B 13.00 12.80A 13.80 +1.30 2 12.50 1350 1855 ---- 15.60B ---- 15.60B 14.60 +1.40 13.20 24 1860 ---- 16.50B ---- 16.50B 15.40 +1.40 14.00 337 1865 ---- 17.40B ---- 17.40B 16.30 +1.60 14.70 1 1870 ---- 18.40B ---- 18.40B 17.20 +1.70 15.50 238 1875 ---- 19.50B ---- 19.50B 18.10 +1.80 16.30 362 1880 ---- 20.50B ---- 20.50B 19.10 +1.90 17.20 24 1885 ---- 21.50B ---- 21.50B 20.20 +2.10 18.10 113 1890 ---- 22.70B ---- 22.70B 21.30 +2.30 19.00 111 1895 ---- 23.90B ---- 23.90B 22.40 +2.40 20.00 1 1900 23.80 25.30B 23.80 23.90B 23.60 +2.60 457 21.00 1533 1905 ---- 26.60B ---- 26.60B 24.90 +2.80 22.10 7 1910 ---- 28.00B ---- 28.00B 26.30 +3.10 23.20 23 1915 ---- 29.50B ---- 29.50B 27.60 +3.30 24.30 142 1920 ---- 31.00B ---- 31.00B 29.10 +3.50 25.60 257 1925 32.00 32.60B 32.00 32.60B 30.60 +3.70 9 26.90 245 1930 33.30 34.30B 33.30 31.50A 32.20 +3.90 2 28.30 114 1935 ---- 36.00B ---- 36.00B 33.90 +4.10 29.80 138 1940 ---- 37.80B ---- 37.80B 35.60 +4.30 31.30 216 1945 ---- 39.60B ---- 39.60B 37.40 +4.60 32.80 89 1950 40.00 41.50B 40.00 38.30A 39.20 +4.90 28 34.30 675 1955 ---- 43.50B ---- 43.50B 41.10 +5.20 35.90 29 1960 ---- 45.50B ---- 45.50B 43.10 +5.40 37.70 200 1965 ---- 47.70B ---- 47.70B 45.10 +5.60 39.50 504 1970 ---- 49.90B ---- 49.90B 47.30 +5.90 41.40 283 1975 ---- 52.10B ---- 52.10B 49.40 +6.10 3 43.30 217 1980 ---- 54.40B ---- 54.40B 51.70 +6.40 45.30 105 1985 ---- 56.80B ---- 56.80B 54.00 +6.60 47.40 188 1990 ---- 59.30B ---- 59.30B 56.40 +6.90 49.50 106 1995 ---- 61.80B ---- 61.80B 58.80 +7.10 51.70 69 2000 63.20 64.40B 63.20 64.40B 61.30 +7.40 2 53.90 957 2005 62.60 67.00B 62.60 67.00B 63.90 +7.70 2 56.20 110 2010 65.20 69.70B 65.20 65.00A 66.50 +8.00 2 58.50 132 2015 ---- 72.50B ---- 72.50B 69.20 +8.20 61.00 5 2020 73.80 75.30B 73.80 70.40A 71.90 +8.50 8 63.40 93 2025 ---- 78.20B ---- 78.20B 74.80 +8.80 66.00 90 2030 ---- 81.20B ---- 81.20B 77.60 +9.00 68.60 35 2035 ---- 84.20B ---- 84.20B 80.50 +9.30 1 71.20 26 2040 ---- 87.30B ---- 87.30B 83.50 +9.60 17 73.90 42 2045 ---- 90.40B ---- 90.40B 86.60 +9.90 76.70 4 2050 ---- 93.50B ---- 93.50B 89.70 +10.20 79.50 266 2055 89.30 96.80B 89.30 86.70A 92.80 +10.40 5 82.40 34 2060 ---- 100.00B ---- 100.00B 96.00 +10.60 85.40 45 2065 ---- 103.40B ---- 103.40B 99.20 +10.80 88.40 2 2070 ---- 106.70B ---- 106.70B 102.50 +11.10 91.40 17 2075 ---- 110.20B ---- 110.20B 105.90 +11.30 94.60 152 2080 ---- 113.60B ---- 113.60B 109.30 +11.60 97.70 28 2085 ---- 117.10B ---- 117.10B 112.70 +11.80 100.90 7 2090 ---- 120.70B ---- 120.70B 116.20 +12.00 104.20 3 2095 ---- 124.30B ---- 124.30B 119.70 +12.20 107.50 4 2100 ---- 127.90B ---- 127.90B 123.30 +12.50 110.80 14 2105 ---- 131.50B ---- 131.50B 126.90 +12.70 114.20 9 2110 ---- 135.20B ---- 135.20B 130.50 +12.80 117.70 3 2115 ---- 139.00B ---- 139.00B 134.20 +13.10 121.10 2120 133.50 142.80B 133.50 130.40A 137.90 +13.30 1 124.60 2125 133.40 146.60B 133.40 146.60B 141.70 +13.50 1 128.20 7 2130 ---- 150.50B ---- 150.50B 145.50 +13.70 131.80 1 2135 ---- 154.40B ---- 154.40B 149.30 +13.90 135.40 2140 ---- 158.30B ---- 158.30B 153.10 +14.00 139.10 1 2145 ---- 162.20B ---- 162.20B 157.00 +14.20 142.80 4 2150 ---- 166.20B ---- 166.20B 161.00 +14.50 146.50 8 2155 ---- 170.20B ---- 170.20B 164.90 +14.60 150.30 1 2160 ---- 174.30B ---- 174.30B 168.90 +14.80 154.10 1 2165 ---- 178.40B ---- 178.40B 172.90 +15.00 157.90 2170 ---- 182.50B ---- 182.50B 177.00 +15.20 161.80 2175 ---- 186.60B ---- 186.60B 181.10 +15.40 165.70 15 2180 ---- 190.70B ---- 190.70B 185.20 +15.60 169.60 1 2185 ---- 194.90B ---- 194.90B 189.30 +15.70 173.60 2190 ---- 199.10B ---- 199.10B 193.50 +15.90 177.60 2195 ---- 203.30B ---- 203.30B 197.60 +16.00 181.60 2200 ---- 207.60B ---- 207.60B 201.80 +16.20 185.60 20 2205 ---- 211.90B ---- 211.90B 206.10 +16.40 189.70 1 2210 ---- 216.20B ---- 216.20B 210.30 +16.50 193.80 25 2215 ---- 220.50B ---- 220.50B 214.60 +16.70 197.90 2 2220 ---- 224.80B ---- 224.80B 218.90 +16.80 202.10 1 2225 ---- 229.20B ---- 229.20B 223.20 +17.00 206.20 8 2230 ---- 233.50B ---- 233.50B 227.60 +17.20 210.40 2235 ---- 237.90B ---- 237.90B 231.90 +17.20 214.70 3 2240 ---- 242.40B ---- 242.40B 236.30 +17.40 218.90 2245 ---- 246.80B ---- 246.80B 240.70 +17.50 223.20 2250 ---- 251.20B ---- 251.20B 245.10 +17.70 227.40 5 2255 ---- 255.70B ---- 255.70B 249.50 +17.70 231.80 2260 ---- 260.20B ---- 260.20B 254.00 +17.90 236.10 2265 ---- 264.70B ---- 264.70B 258.50 +18.10 240.40 2270 ---- 269.20B ---- 269.20B 262.90 +18.10 244.80 2275 ---- 273.70B ---- 273.70B 267.40 +18.20 249.20 1 2280 ---- 278.20B ---- 278.20B 272.00 +18.40 253.60 2290 ---- 287.40B ---- 287.30B 281.00 +18.50 262.50 78 2300 ---- 296.50B ---- 296.50B 290.20 +18.80 271.40 139 2310 ---- 305.70B ---- 305.70B 299.30 +18.90 280.40 2 2320 ---- 315.00B ---- 315.00B 308.60 +19.20 289.40 2325 ---- 319.70B ---- 319.70B 313.20 +19.20 294.00 6 2330 ---- 324.30B ---- 324.30B 317.80 +19.30 298.50 2340 ---- 333.70B ---- 333.70B 327.10 +19.40 307.70 2350 ---- 343.10B ---- 343.10B 336.50 +19.60 316.90 13 2360 ---- 351.90B ---- 351.90B 345.90 +19.80 326.10 2370 ---- 360.30B ---- 358.30B 355.30 +19.90 335.40 2375 ---- 366.70B ---- 366.70B 360.00 +19.90 340.10 2 2380 ---- 369.90B ---- 369.90B 364.80 +20.10 344.70 2400 ---- 390.50B ---- 390.50B 383.80 +20.30 363.50 4 2425 ---- 414.50B ---- 414.50B 407.70 +20.50 387.20 2 2450 ---- 438.70B ---- 438.70B 431.80 +20.80 411.00 14 2475 ---- 463.00B ---- 462.90B 456.00 +21.00 435.00 2500 ---- 487.30B ---- 487.30B 480.40 +21.20 459.20 30 2525 ---- 511.80B ---- 511.80B 504.80 +21.40 483.40 2550 ---- 536.40B ---- 536.40B 529.40 +21.60 507.80 2575 ---- 561.00B ---- 561.00B 554.00 +21.70 532.30 2600 ---- 585.70B ---- 585.70B 578.70 +21.80 556.90 112 3000 ---- 983.30B ---- 983.30B 978.20 +22.60 955.60 4000 ---- 1982.80B ---- 1982.80B 1978.20 +22.60 3 1955.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.30 .40 3 1225 ---- ---- ---- ---- .10 -.30 .40 1250 ---- ---- ---- ---- .20 -.20 .40 4 1275 ---- ---- ---- ---- .20 -.30 .50 1300 ---- ---- ---- ---- .20 -.30 .50 45 1325 ---- ---- ---- ---- .30 -.20 .50 1350 ---- ---- .50A .50A .30 -.30 .60 10 1375 ---- ---- ---- ---- .40 -.20 .60 21 1400 ---- ---- ---- ---- .50 -.10 .60 3803 1410 ---- ---- ---- ---- .50 -.20 .70 1420 ---- ---- ---- ---- .60 -.10 .70 5 1425 ---- ---- ---- ---- .60 -.10 .70 1430 ---- ---- ---- ---- .60 -.10 .70 1440 ---- ---- ---- ---- .60 -.10 .70 1 1450 ---- ---- .70A .70A .70 -.10 .80 61 1460 .70 .70 .70 .70 .70 -.10 1 .80 1470 ---- ---- ---- ---- .80 UNCH .80 1475 ---- ---- ---- ---- .80 -.10 .90 1480 ---- ---- ---- ---- .80 -.10 .90 1 1490 ---- ---- ---- ---- .90 UNCH .90 1 1500 ---- ---- ---- ---- .90 -.10 1.00 511 1505 ---- ---- ---- ---- 1.00 UNCH 1.00 1510 ---- ---- ---- ---- 1.00 UNCH 1.00 1515 ---- ---- ---- ---- 1.00 -.10 1.10 1520 ---- ---- ---- ---- 1.10 UNCH 1.10 1525 ---- ---- ---- ---- 1.10 UNCH 1.10 56 1530 ---- ---- ---- ---- 1.20 UNCH 1.20 1535 ---- ---- ---- ---- 1.20 UNCH 1.20 1540 ---- ---- ---- ---- 1.20 UNCH 1.20 30 1545 ---- ---- ---- ---- 1.30 UNCH 1.30 1550 ---- ---- ---- ---- 1.30 UNCH 1.30 1986 1555 ---- ---- ---- ---- 1.40 UNCH 1.40 1560 ---- ---- ---- ---- 1.40 UNCH 1.40 2 1565 ---- ---- ---- ---- 1.50 UNCH 1.50 1570 ---- ---- ---- ---- 1.50 UNCH 1.50 1575 1.60 1.60 1.60 1.60 1.60 UNCH 5 1.60 25 1580 ---- ---- ---- ---- 1.60 UNCH 1.60 1585 ---- ---- ---- ---- 1.70 UNCH 1.70 1590 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1595 ---- ---- ---- ---- 1.80 UNCH 1.80 1600 ---- ---- ---- ---- 1.90 UNCH 1.90 521 1605 ---- ---- ---- ---- 1.90 UNCH 1.90 1610 ---- ---- ---- ---- 2.00 UNCH 2.00 1615 ---- ---- ---- ---- 2.10 UNCH 2.10 1620 ---- ---- ---- ---- 2.20 UNCH 2.20 8 1625 ---- ---- ---- ---- 2.30 UNCH 2.30 48 1630 ---- ---- ---- ---- 2.40 UNCH 2.40 1635 ---- ---- ---- ---- 2.50 UNCH 2.50 1640 ---- ---- ---- ---- 2.60 UNCH 2.60 1645 ---- ---- ---- ---- 2.70 UNCH 2.70 1650 2.70 2.90B 2.70 2.90B 2.80 UNCH 1 2.80 694 1655 ---- 3.00B ---- 3.00B 2.90 UNCH 2.90 1660 ---- 3.20B ---- 3.20B 3.00 UNCH 3.00 75 1665 ---- 3.30B ---- 3.30B 3.20 UNCH 3.20 1670 ---- 3.40B ---- 3.40B 3.30 UNCH 3.30 22 1675 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 556 1680 ---- 3.80B ---- 3.80B 3.60 UNCH 3.60 1 1685 ---- 3.90B ---- 3.90B 3.80 +.10 3.70 1690 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 1695 ---- 4.30B ---- 4.30B 4.20 +.10 4.10 1700 ---- 4.60B ---- 4.60B 4.30 UNCH 1 4.30 449 1705 ---- 4.70B ---- 4.70B 4.60 +.20 4.40 10 1710 ---- 5.00B ---- 5.00B 4.80 +.20 4.60 8 1715 ---- 5.20B ---- 5.20B 5.00 +.10 4.90 6 1720 ---- 5.50B ---- 5.50B 5.20 +.10 5.10 1725 ---- 5.80B ---- 5.80B 5.50 +.20 5.30 11 1730 ---- 6.10B ---- 6.10B 5.70 +.20 5.50 1735 ---- 6.30B ---- 6.30B 6.00 +.20 5.80 12 1740 ---- 6.70B ---- 6.70B 6.30 +.30 6.00 155 1745 ---- 6.90B ---- 6.90B 6.60 +.30 6.30 33 1750 ---- 7.40B ---- 7.40B 6.90 +.30 6.60 905 1755 ---- 7.60B ---- 7.60B 7.30 +.40 6.90 1760 ---- 8.00B ---- 8.00B 7.60 +.40 7.20 25 1765 ---- 8.40B ---- 8.40B 8.00 +.40 7.60 7 1770 ---- 8.90B ---- 8.90B 8.40 +.50 7.90 208 1775 9.10 9.30B 9.00 8.80A 8.80 +.50 36 8.30 165 1780 9.50 9.80B 9.50 9.20A 9.20 +.60 4 8.60 30 1785 ---- 10.10B ---- 10.10B 9.60 +.60 9.00 1790 ---- 10.60B ---- 10.60B 10.10 +.60 9.50 2 1795 11.10 11.10 11.10 10.60A 10.60 +.70 1 9.90 1800 ---- 11.80B ---- 11.80B 11.10 +.80 3 10.30 1232 1805 ---- 12.30B ---- 12.30B 11.60 +.80 10.80 1 1810 ---- 12.90B ---- 12.90B 12.20 +.90 11.30 9 1815 ---- 13.50B ---- 13.50B 12.80 +1.00 11.80 1 1820 ---- 14.20B ---- 14.20B 13.40 +1.00 12.40 5 1825 ---- 15.00B ---- 15.00B 14.10 +1.10 13.00 90 1830 ---- 15.70B ---- 15.70B 14.70 +1.10 13.60 323 1835 ---- 16.30B ---- 16.30B 15.50 +1.30 14.20 14 1840 ---- 17.20B ---- 17.20B 16.20 +1.30 14.90 726 1845 ---- 17.90B ---- 17.90B 17.00 +1.50 15.50 40 1850 ---- 18.90B ---- 18.90B 17.80 +1.50 16.30 226 1855 ---- 19.70B ---- 19.70B 18.60 +1.60 17.00 74 1860 ---- 20.60B ---- 20.60B 19.50 +1.70 17.80 40 1865 ---- 21.60B ---- 21.60B 20.50 +1.90 18.60 1870 ---- 22.60B ---- 22.60B 21.40 +1.90 19.50 2 1875 ---- 23.80B ---- 23.80B 22.40 +2.00 20.40 1020 1880 ---- 24.80B ---- 24.80B 23.50 +2.20 21.30 253 1885 ---- 25.90B ---- 25.90B 24.60 +2.30 22.30 4 1890 ---- 27.10B ---- 27.10B 25.70 +2.40 23.30 26 1895 ---- 28.40B ---- 28.40B 26.90 +2.60 24.30 42 1900 ---- 29.90B ---- 29.90B 28.20 +2.80 3 25.40 1256 1905 ---- 31.20B ---- 31.20B 29.50 +2.90 26.60 20 1910 ---- 32.60B ---- 32.60B 30.80 +3.00 27.80 76 1915 ---- 34.10B ---- 34.10B 32.20 +3.20 29.00 231 1920 ---- 35.60B ---- 35.60B 33.70 +3.40 1 30.30 34 1925 ---- 37.20B ---- 37.20B 35.20 +3.60 3 31.60 52 1930 ---- 38.80B ---- 38.80B 36.70 +3.70 33.00 214 1935 ---- 40.50B ---- 40.50B 38.40 +4.00 34.40 702 1940 ---- 42.20B ---- 42.20B 40.00 +4.10 35.90 15 1945 ---- 44.00B ---- 44.00B 41.80 +4.40 37.40 17 1950 41.80 45.90B 41.80 45.90B 43.50 +4.50 2 39.00 116 1955 45.20 47.80B 45.20 44.40A 45.40 +4.80 5 40.60 28 1960 47.10 49.70B 47.10 46.30A 47.30 +5.00 4 42.30 15 1965 48.40 51.80B 48.40 48.20A 49.20 +5.10 1 44.10 20 1970 ---- 53.80B ---- 53.80B 51.30 +5.40 1 45.90 104 1975 ---- 56.00B ---- 56.00B 53.30 +5.60 47.70 61 1980 ---- 58.20B ---- 58.20B 55.50 +5.90 49.60 19 1985 ---- 60.50B ---- 60.50B 57.60 +6.00 51.60 91 1990 ---- 62.80B ---- 62.80B 59.90 +6.20 53.70 140 1995 ---- 65.20B ---- 65.20B 62.20 +6.50 55.70 68 2000 ---- 67.60B ---- 67.60B 64.50 +6.60 57.90 505 2005 ---- 70.10B ---- 70.10B 67.00 +6.90 60.10 19 2010 ---- 72.60B ---- 72.60B 69.40 +7.10 62.30 94 2015 ---- 75.20B ---- 75.20B 71.90 +7.30 64.60 151 2020 ---- 77.90B ---- 77.90B 74.50 +7.50 67.00 1 2025 ---- 80.60B ---- 80.60B 77.20 +7.80 69.40 40 2030 ---- 83.40B ---- 83.40B 79.90 +8.00 71.90 3 2035 ---- 86.20B ---- 86.20B 82.60 +8.20 74.40 5 2040 ---- 89.10B ---- 89.10B 85.40 +8.40 77.00 7 2045 ---- 92.00B ---- 92.00B 88.20 +8.60 79.60 2050 ---- 95.00B ---- 95.00B 91.10 +8.80 82.30 78 2055 ---- 98.00B ---- 98.00B 94.10 +9.10 85.00 2060 ---- 101.00B ---- 101.00B 97.10 +9.30 87.80 10 2065 ---- 104.20B ---- 104.20B 100.10 +9.50 90.60 3 2070 ---- 107.30B ---- 107.30B 103.20 +9.70 93.50 26 2075 ---- 110.50B ---- 110.50B 106.40 +10.00 96.40 29 2080 ---- 113.80B ---- 113.80B 109.50 +10.10 99.40 6 2085 ---- 117.10B ---- 117.10B 112.80 +10.40 102.40 5 2090 ---- 120.40B ---- 120.40B 116.00 +10.60 105.40 3 2095 ---- 123.80B ---- 123.70B 119.30 +10.80 108.50 1 2100 ---- 127.20B ---- 127.20B 122.70 +11.00 111.70 52 2105 ---- 130.60B ---- 130.60B 126.10 +11.20 114.90 4 2110 ---- 134.10B ---- 134.10B 129.50 +11.40 118.10 97 2115 135.00 137.60B 135.00 131.10A 133.00 +11.60 1 121.40 20 2120 ---- 141.20B ---- 141.20B 136.50 +11.80 124.70 30 2125 141.30 144.80B 141.30 138.10A 140.10 +12.10 3 128.00 3 2130 144.90 148.40B 144.90 141.60A 143.60 +12.20 3 131.40 2135 ---- 152.10B ---- 152.10B 147.30 +12.50 134.80 15 2140 ---- 155.80B ---- 155.80B 150.90 +12.60 138.30 2145 ---- 159.50B ---- 159.50B 154.60 +12.80 141.80 1 2150 ---- 163.30B ---- 163.30B 158.30 +13.00 145.30 13 2155 ---- 167.10B ---- 167.00B 162.00 +13.20 148.80 2160 ---- 170.90B ---- 170.90B 165.80 +13.40 152.40 2165 171.80 174.80B 171.80 167.40A 169.60 +13.50 3 156.10 2170 174.80 178.60B 174.80 171.20A 173.50 +13.80 3 159.70 2175 ---- 182.50B ---- 182.50B 177.30 +13.90 163.40 1 2180 ---- 186.40B ---- 186.40B 181.20 +14.10 167.10 2185 ---- 190.40B ---- 190.40B 185.10 +14.20 170.90 2190 ---- 194.40B ---- 194.40B 189.10 +14.40 174.70 1 2195 ---- 198.40B ---- 198.40B 193.00 +14.50 178.50 2200 ---- 202.40B ---- 202.40B 197.00 +14.70 182.30 7 2205 ---- 206.50B ---- 206.50B 201.00 +14.80 186.20 2210 ---- 210.50B ---- 210.50B 205.10 +15.00 190.10 2215 ---- 214.70B ---- 214.70B 209.10 +15.10 194.00 2220 ---- 218.80B ---- 218.80B 213.20 +15.30 197.90 2225 ---- 222.90B ---- 222.90B 217.30 +15.40 201.90 3 2230 ---- 227.10B ---- 227.10B 221.50 +15.60 205.90 2235 ---- 231.30B ---- 231.30B 225.60 +15.70 209.90 2240 ---- 235.50B ---- 235.50B 229.80 +15.80 214.00 2245 ---- 239.80B ---- 239.80B 234.00 +16.00 218.00 2250 ---- 244.00B ---- 244.00B 238.20 +16.10 222.10 14 2255 ---- 248.30B ---- 248.30B 242.40 +16.20 226.20 2260 ---- 252.60B ---- 252.60B 246.70 +16.40 4 230.30 13 2265 ---- 256.90B ---- 256.90B 251.00 +16.50 234.50 1 2270 ---- 261.20B ---- 261.20B 255.30 +16.60 238.70 2 2275 ---- 265.60B ---- 265.60B 259.60 +16.70 242.90 3 2280 ---- 269.90B ---- 269.90B 263.90 +16.80 247.10 1 2290 ---- 278.70B ---- 278.70B 272.60 +17.00 255.60 2 2300 ---- 287.50B ---- 287.50B 281.30 +17.20 264.10 23 2310 ---- 296.40B ---- 296.40B 290.20 +17.40 272.80 1 2320 ---- 305.30B ---- 305.30B 299.00 +17.50 281.50 5 2325 ---- 309.80B ---- 309.80B 303.50 +17.70 285.80 10 2330 ---- 314.30B ---- 314.30B 308.00 +17.80 290.20 14 2340 ---- 323.30B ---- 323.30B 316.90 +17.90 299.00 19 2350 ---- 332.40B ---- 332.40B 326.00 +18.10 307.90 21 2360 ---- 341.60B ---- 341.50B 335.10 +18.30 316.80 26 2370 ---- 350.70B ---- 350.70B 344.20 +18.40 325.80 37 2375 ---- 355.30B ---- 355.30B 348.80 +18.50 330.30 43 2380 ---- 359.90B ---- 359.90B 353.40 +18.60 334.80 25 2400 ---- 378.40B ---- 378.40B 371.80 +18.80 353.00 27 2425 ---- 401.80B ---- 401.80B 395.10 +19.10 376.00 7 2450 ---- 425.40B ---- 425.40B 418.60 +19.40 399.20 7 2475 ---- 449.20B ---- 449.20B 442.30 +19.70 422.60 2 2490 ---- 461.80B ---- 461.30B 456.60 +19.80 436.80 2500 ---- 473.10B ---- 473.10B 466.10 +19.90 446.20 1 2525 ---- 497.10B ---- 497.10B 490.10 +20.10 470.00 2550 ---- 521.30B ---- 521.30B 514.30 +20.40 493.90 39 2575 ---- 545.50B ---- 545.50B 538.50 +20.60 517.90 2600 ---- 569.90B ---- 569.90B 562.80 +20.80 542.00 21 2750 ---- 717.80B ---- 717.70B 710.70 +21.90 688.80 3000 ---- 965.80B ---- 965.00B 960.50 +22.40 938.10 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 ---- ---- ---- ---- .80 +.10 .70 16 1400 ---- ---- ---- ---- .80 UNCH .80 4002 1410 ---- ---- ---- ---- .90 UNCH .90 1420 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 1440 ---- ---- ---- ---- 1.00 UNCH 1.00 1450 ---- ---- ---- ---- 1.10 UNCH 1.10 53 1460 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1470 ---- ---- ---- ---- 1.20 UNCH 1.20 1475 ---- ---- ---- ---- 1.20 UNCH 1.20 30 1480 ---- ---- ---- ---- 1.30 +.10 1.20 1490 ---- ---- ---- ---- 1.30 UNCH 1.30 1500 ---- ---- ---- ---- 1.40 UNCH 1.40 550 1505 ---- ---- ---- ---- 1.50 UNCH 1.50 1510 ---- ---- ---- ---- 1.50 UNCH 1.50 1515 ---- ---- ---- ---- 1.60 +.10 1.50 25 1520 ---- ---- ---- ---- 1.60 UNCH 1.60 1525 ---- ---- ---- ---- 1.70 UNCH 1.70 10 1530 ---- ---- ---- ---- 1.70 UNCH 1.70 1535 ---- ---- ---- ---- 1.80 UNCH 1.80 1540 ---- ---- ---- ---- 1.80 UNCH 1.80 1545 ---- ---- ---- ---- 1.90 UNCH 1.90 1550 ---- ---- ---- ---- 2.00 UNCH 2.00 2002 1555 ---- ---- ---- ---- 2.10 +.10 2.00 1560 ---- ---- ---- ---- 2.10 UNCH 2.10 430 1565 ---- ---- ---- ---- 2.20 UNCH 2.20 10 1570 ---- ---- ---- ---- 2.30 UNCH 2.30 1575 ---- ---- ---- ---- 2.40 UNCH 2.40 75 1580 ---- ---- ---- ---- 2.50 UNCH 2.50 1 1585 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1590 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1595 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1600 ---- ---- ---- ---- 2.90 UNCH 2.90 92 1605 ---- ---- ---- ---- 3.00 UNCH 3.00 1610 ---- ---- ---- ---- 3.10 UNCH 3.10 1615 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1620 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 1625 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 1630 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1635 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 1640 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 1645 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 1650 ---- 4.50B ---- 4.50B 4.40 +.20 4.20 260 1655 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 1660 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 1 1665 ---- 5.00B ---- 5.00B 4.90 +.20 4.70 1670 ---- 5.30B ---- 5.30B 5.10 +.20 4.90 1 1675 ---- 5.50B ---- 5.50B 5.40 +.30 5.10 29 1680 ---- 5.80B ---- 5.80B 5.60 +.30 5.30 1685 ---- 5.90B ---- 5.90B 5.80 +.20 5.60 1690 ---- 6.20B ---- 6.20B 6.10 +.30 5.80 1695 ---- 6.50B ---- 6.50B 6.30 +.30 6.00 1 1700 ---- 6.90B ---- 6.90B 6.60 +.30 6.30 1160 1705 ---- 7.10B ---- 7.10B 6.90 +.40 6.50 1710 ---- 7.40B ---- 7.40B 7.20 +.40 6.80 1715 ---- 7.70B ---- 7.70B 7.50 +.40 7.10 1720 ---- 8.10B ---- 8.10B 7.80 +.40 7.40 1725 ---- 8.50B ---- 8.50B 8.20 +.50 7.70 125 1730 ---- 8.80B ---- 8.80B 8.50 +.50 8.00 1735 ---- 9.20B ---- 9.20B 8.90 +.50 8.40 1740 ---- 9.60B ---- 9.60B 9.30 +.60 8.70 45 1745 ---- 10.00B ---- 10.00B 9.70 +.60 9.10 1750 ---- 10.50B ---- 10.50B 10.10 +.60 9.50 726 1755 ---- 10.90B ---- 10.90B 10.60 +.70 9.90 1 1760 ---- 11.40B ---- 11.40B 11.00 +.70 10.30 1765 ---- 11.90B ---- 11.90B 11.50 +.80 10.70 1770 ---- 12.50B ---- 12.50B 12.00 +.80 11.20 1775 ---- 13.10B ---- 13.10B 12.50 +.80 11.70 393 1780 ---- 13.60B ---- 13.60B 13.10 +.90 12.20 2 1785 ---- 14.20B ---- 14.20B 13.70 +1.00 12.70 50 1790 ---- 14.80B ---- 14.80B 14.30 +1.10 13.20 1 1795 ---- 15.50B ---- 15.50B 14.90 +1.10 13.80 1 1800 ---- 16.20B ---- 16.20B 15.50 +1.10 14.40 1295 1805 ---- 16.90B ---- 16.90B 16.20 +1.20 15.00 1810 ---- 17.60B ---- 17.60B 16.90 +1.30 15.60 3 1815 ---- 18.40B ---- 18.40B 17.60 +1.30 16.30 1 1820 ---- 19.20B ---- 19.20B 18.40 +1.50 16.90 1 1825 ---- 20.00B ---- 20.00B 19.20 +1.50 17.70 416 1830 ---- 20.90B ---- 20.90B 20.00 +1.60 18.40 1 1835 ---- 21.80B ---- 21.80B 20.90 +1.70 19.20 67 1840 ---- 22.80B ---- 22.70B 21.80 +1.80 20.00 261 1845 ---- 23.70B ---- 23.70B 22.70 +1.90 20.80 1850 23.10 24.70B 23.10 24.70B 23.60 +2.00 1 21.60 460 1855 ---- 25.70B ---- 25.70B 24.60 +2.10 22.50 2 1860 ---- 26.80B ---- 26.80B 25.70 +2.20 23.50 62 1865 ---- 28.00B ---- 28.00B 26.80 +2.40 24.40 3 1870 ---- 29.10B ---- 29.10B 27.90 +2.50 25.40 242 1875 ---- 30.30B ---- 30.30B 29.00 +2.60 26.40 538 1880 ---- 31.60B ---- 31.60B 30.20 +2.70 27.50 13 1885 ---- 32.90B ---- 32.90B 31.50 +2.90 28.60 76 1890 ---- 34.30B ---- 34.30B 32.80 +3.00 29.80 34 1895 ---- 35.60B ---- 35.60B 34.10 +3.10 31.00 39 1900 ---- 37.10B ---- 37.10B 35.50 +3.30 32.20 2255 1905 ---- 38.60B ---- 38.60B 37.00 +3.50 33.50 1 1910 ---- 40.10B ---- 40.10B 38.50 +3.70 34.80 10 1915 ---- 41.70B ---- 41.70B 40.00 +3.80 36.20 5 1920 ---- 43.40B ---- 43.40B 41.60 +4.00 37.60 100 1925 ---- 45.10B ---- 45.10B 43.20 +4.10 39.10 99 1930 ---- 46.80B ---- 46.80B 44.90 +4.30 40.60 2 1935 ---- 48.60B ---- 48.60B 46.70 +4.50 42.20 1940 ---- 50.50B ---- 50.40B 48.50 +4.70 43.80 8 1945 ---- 52.40B ---- 52.40B 50.30 +4.80 45.50 1 1950 ---- 54.30B ---- 54.30B 52.20 +5.00 47.20 407 1955 ---- 56.30B ---- 56.30B 54.10 +5.10 49.00 90 1960 ---- 58.40B ---- 58.40B 56.10 +5.30 50.80 149 1965 ---- 60.50B ---- 60.50B 58.10 +5.50 52.60 5 1970 56.60 62.60B 56.60 56.20A 60.20 +5.70 1 54.50 67 1975 ---- 64.90B ---- 64.90B 62.40 +5.90 56.50 222 1980 ---- 67.10B ---- 67.10B 64.60 +6.10 58.50 1 1985 ---- 69.40B ---- 69.40B 66.80 +6.30 60.50 10 1990 ---- 71.80B ---- 71.80B 69.10 +6.40 62.70 1 1995 ---- 74.20B ---- 74.20B 71.50 +6.70 64.80 2000 ---- 76.70B ---- 76.70B 73.80 +6.80 67.00 253 2005 ---- 79.30B ---- 79.30B 76.30 +7.00 69.30 2010 ---- 81.80B ---- 81.80B 78.80 +7.20 71.60 183 2015 ---- 84.50B ---- 84.50B 81.30 +7.40 73.90 1 2020 ---- 87.20B ---- 87.20B 83.90 +7.60 76.30 3 2025 ---- 89.90B ---- 89.90B 86.60 +7.80 78.80 120 2030 ---- 92.70B ---- 92.70B 89.30 +8.00 81.30 9 2035 ---- 95.50B ---- 95.50B 92.00 +8.20 83.80 13 2040 ---- 98.40B ---- 98.40B 94.80 +8.40 86.40 17 2045 ---- 101.30B ---- 101.30B 97.70 +8.70 89.00 5 2050 ---- 104.20B ---- 104.20B 100.60 +8.90 91.70 99 2055 ---- 107.20B ---- 107.20B 103.50 +9.00 94.50 1 2060 ---- 110.30B ---- 110.20B 106.50 +9.30 97.20 2065 ---- 113.40B ---- 113.40B 109.50 +9.40 100.10 25 2070 ---- 116.50B ---- 116.50B 112.60 +9.70 102.90 1 2075 ---- 119.70B ---- 119.70B 115.70 +9.90 105.80 92 2080 ---- 122.90B ---- 122.90B 118.90 +10.10 108.80 155 2085 ---- 126.20B ---- 126.20B 122.10 +10.30 111.80 2090 ---- 129.50B ---- 129.50B 125.30 +10.50 114.80 1 2095 ---- 132.80B ---- 132.80B 128.60 +10.70 117.90 2100 ---- 136.20B ---- 136.20B 131.90 +10.90 121.00 62 2105 ---- 139.60B ---- 139.60B 135.30 +11.10 124.20 2110 ---- 143.00B ---- 143.00B 138.70 +11.30 127.40 2115 ---- 146.50B ---- 146.50B 142.10 +11.50 130.60 2120 ---- 150.00B ---- 150.00B 145.60 +11.70 133.90 1 2125 ---- 153.60B ---- 153.60B 149.10 +11.90 137.20 3 2130 ---- 157.10B ---- 157.10B 152.60 +12.00 140.60 2135 ---- 160.80B ---- 160.80B 156.10 +12.10 144.00 1 2140 ---- 164.40B ---- 164.40B 159.70 +12.30 147.40 2145 ---- 168.10B ---- 168.10B 163.40 +12.60 150.80 2150 ---- 171.80B ---- 171.80B 167.00 +12.70 154.30 3 2155 ---- 175.50B ---- 175.50B 170.70 +12.90 157.80 2160 ---- 179.30B ---- 179.30B 174.40 +13.00 161.40 2165 ---- 183.10B ---- 183.10B 178.10 +13.20 164.90 2170 ---- 186.90B ---- 186.90B 181.90 +13.40 168.50 2175 ---- 190.70B ---- 190.70B 185.70 +13.50 172.20 3 2180 ---- 194.60B ---- 194.60B 189.50 +13.60 175.90 2185 ---- 198.50B ---- 198.50B 193.30 +13.80 179.50 2190 ---- 202.40B ---- 202.40B 197.20 +13.90 183.30 2195 ---- 206.20B ---- 206.20B 201.10 +14.10 187.00 2200 ---- 210.20B ---- 210.20B 205.00 +14.20 190.80 1 2205 ---- 214.20B ---- 214.20B 208.90 +14.30 194.60 2210 ---- 218.20B ---- 218.20B 212.90 +14.50 198.40 2215 ---- 222.20B ---- 222.20B 216.90 +14.60 202.30 2220 ---- 226.30B ---- 226.30B 220.90 +14.70 206.20 2225 ---- 230.40B ---- 230.40B 224.90 +14.80 210.10 1 2230 ---- 234.50B ---- 234.50B 229.00 +15.00 214.00 2235 ---- 238.60B ---- 238.60B 233.10 +15.20 217.90 2240 ---- 242.70B ---- 242.70B 237.20 +15.30 221.90 2245 ---- 246.90B ---- 246.90B 241.30 +15.40 225.90 2250 ---- 251.00B ---- 251.00B 245.40 +15.50 229.90 2255 ---- 255.20B ---- 255.20B 249.60 +15.60 234.00 2260 ---- 259.50B ---- 259.50B 253.80 +15.80 238.00 1 2265 ---- 263.70B ---- 263.70B 258.00 +15.90 242.10 2270 ---- 267.90B ---- 267.90B 262.20 +16.00 246.20 2275 ---- 272.20B ---- 272.20B 266.40 +16.10 250.30 1 2280 ---- 276.50B ---- 276.50B 270.70 +16.30 254.40 2290 ---- 285.10B ---- 285.10B 279.20 +16.40 262.80 2300 ---- 293.80B ---- 293.80B 287.80 +16.60 271.20 52 2310 ---- 302.50B ---- 302.50B 296.50 +16.90 279.60 2320 ---- 311.20B ---- 311.20B 305.20 +17.00 288.20 1 2325 ---- 315.60B ---- 315.60B 309.60 +17.20 292.40 9 2330 ---- 320.10B ---- 320.10B 314.00 +17.30 296.70 1 2340 ---- 328.90B ---- 328.90B 322.90 +17.50 305.40 2350 ---- 337.90B ---- 337.90B 331.70 +17.60 314.10 19 2360 ---- 346.80B ---- 346.80B 340.70 +17.90 322.80 2370 ---- 355.90B ---- 355.80B 349.60 +17.90 331.70 4 2375 ---- 360.40B ---- 360.40B 354.10 +18.00 336.10 25 2380 ---- 364.90B ---- 364.90B 358.70 +18.20 340.50 12 2400 ---- 383.20B ---- 383.20B 376.80 +18.40 358.40 2425 ---- 406.20B ---- 406.20B 399.70 +18.80 380.90 2450 ---- 429.40B ---- 429.40B 422.90 +19.20 403.70 2475 ---- 452.80B ---- 452.80B 446.20 +19.40 426.80 2500 ---- 476.40B ---- 476.40B 469.70 +19.70 450.00 2525 ---- 500.10B ---- 500.10B 493.30 +19.90 473.40 2550 ---- 524.00B ---- 524.00B 517.10 +20.10 497.00 3 2575 ---- 548.00B ---- 548.00B 541.10 +20.40 520.70 2650 ---- 620.60B ---- 620.60B 613.60 +20.90 592.70 5 3000 ---- 965.50B ---- 964.90B 960.50 +22.40 938.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 100 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .70 UNCH .70 50 1350 ---- ---- ---- ---- .80 UNCH .80 605 1375 ---- ---- ---- ---- .90 UNCH .90 100 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1420 ---- ---- ---- ---- 1.20 +.10 1.10 1425 ---- ---- ---- ---- 1.20 UNCH 1.20 1430 ---- ---- ---- ---- 1.20 UNCH 1.20 1440 ---- ---- ---- ---- 1.30 UNCH 1.30 1450 ---- ---- ---- ---- 1.40 +.10 1.30 1460 ---- ---- ---- ---- 1.50 +.10 1.40 1470 ---- ---- ---- ---- 1.60 +.10 1.50 1475 ---- ---- ---- ---- 1.60 UNCH 1.60 20 1480 ---- ---- ---- ---- 1.70 +.10 1.60 1490 ---- ---- ---- ---- 1.80 +.10 1.70 1500 ---- ---- ---- ---- 1.90 +.10 1.80 27 1510 ---- ---- ---- ---- 2.00 +.10 1.90 1515 ---- ---- ---- ---- 2.10 +.10 2.00 1520 ---- ---- ---- ---- 2.10 UNCH 2.10 1525 ---- ---- ---- ---- 2.20 UNCH 2.20 1530 ---- ---- ---- ---- 2.30 +.10 2.20 1535 ---- ---- ---- ---- 2.40 +.10 2.30 1540 ---- ---- ---- ---- 2.40 UNCH 2.40 1545 ---- ---- ---- ---- 2.50 UNCH 2.50 1550 ---- ---- ---- ---- 2.60 UNCH 2.60 1555 ---- ---- ---- ---- 2.70 UNCH 2.70 1560 ---- ---- ---- ---- 2.80 UNCH 2.80 1565 ---- ---- ---- ---- 2.90 UNCH 2.90 1570 ---- ---- ---- ---- 3.00 UNCH 3.00 1575 ---- ---- ---- ---- 3.10 UNCH 3.10 18 1580 ---- ---- ---- ---- 3.20 UNCH 3.20 1585 ---- ---- ---- ---- 3.40 +.10 3.30 1590 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1595 ---- ---- ---- ---- 3.60 UNCH 3.60 1600 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 111 1605 ---- 3.90B ---- 3.90B 3.90 +.10 3.80 1610 ---- 4.10B ---- ---- 4.10 +.10 4.00 1615 ---- 4.30B ---- 4.30B 4.20 +.10 4.10 1 1620 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 1625 ---- 4.70B ---- 4.70B 4.50 UNCH 4.50 16 1630 ---- 4.80B ---- 4.70B 4.70 +.10 4.60 1635 ---- 5.00B ---- 4.90B 4.90 +.10 4.80 1640 ---- 5.20B ---- 5.20B 5.10 +.10 5.00 1645 ---- 5.40B ---- 5.30B 5.30 +.10 5.20 1650 ---- 5.70B ---- 5.70B 5.50 +.10 5.40 48 1655 ---- 5.80B ---- 5.80B 5.70 +.10 5.60 1660 ---- 6.10B ---- 6.10B 6.00 +.20 5.80 18 1665 ---- 6.30B ---- 6.30B 6.20 +.20 6.00 1670 ---- 6.60B ---- 6.60B 6.40 +.20 6.20 1675 ---- 7.00B ---- 7.00B 6.70 +.20 6.50 1680 ---- 7.10B ---- 7.10B 7.00 +.30 6.70 1685 ---- 7.40B ---- 7.40B 7.20 +.20 7.00 1690 ---- 7.70B ---- 7.70B 7.50 +.20 7.30 1695 ---- 8.00B ---- 7.90B 7.80 +.30 7.50 1700 ---- 8.50B ---- 8.50B 8.20 +.40 7.80 9 1705 ---- 8.70B ---- 8.70B 8.50 +.40 8.10 1710 ---- 9.10B ---- 9.10B 8.80 +.40 8.40 1715 ---- 9.40B ---- 9.40B 9.20 +.40 8.80 1720 ---- 9.80B ---- 9.80B 9.50 +.40 9.10 1725 ---- 10.40B ---- 10.40B 9.90 +.40 9.50 1730 ---- 10.60B ---- 10.60B 10.30 +.50 9.80 1735 ---- 11.10B ---- 11.10B 10.70 +.50 10.20 1740 ---- 11.50B ---- 11.50B 11.20 +.60 10.60 1 1745 ---- 12.00B ---- 12.00B 11.60 +.60 11.00 1750 ---- 12.70B ---- 12.70B 12.10 +.70 11.40 16 1755 ---- 13.00B ---- 13.00B 12.60 +.70 11.90 13 1760 ---- 13.50B ---- 13.50B 13.10 +.80 12.30 1765 ---- 14.10B ---- 14.10B 13.60 +.80 12.80 1 1770 ---- 14.60B ---- 14.60B 14.10 +.80 13.30 1775 ---- 15.40B ---- 15.40B 14.70 +.90 13.80 52 1780 ---- 15.80B ---- 15.80B 15.30 +.90 14.40 2 1785 ---- 16.50B ---- 16.50B 15.90 +.90 15.00 1 1790 ---- 17.20B ---- 17.20B 16.50 +1.00 15.50 1 1795 ---- 17.80B ---- 17.80B 17.20 +1.10 16.10 1800 17.50 18.80B 17.50 17.40A 17.90 +1.10 2 16.80 362 1805 ---- 19.30B ---- 19.30B 18.60 +1.20 17.40 1 1810 ---- 20.10B ---- 20.10B 19.30 +1.20 18.10 1815 ---- 20.90B ---- 20.90B 20.10 +1.30 18.80 1 1820 ---- 21.70B ---- 21.70B 20.90 +1.40 19.50 1 1825 ---- 22.80B ---- 22.80B 21.70 +1.40 20.30 22 1830 ---- 23.50B ---- 23.50B 22.50 +1.50 21.00 1835 ---- 24.40B ---- 24.40B 23.40 +1.50 21.90 2 1840 ---- 25.40B ---- 25.40B 24.30 +1.60 22.70 1845 ---- 26.40B ---- 26.40B 25.30 +1.70 23.60 1 1850 ---- 27.60B ---- 27.60B 26.30 +1.90 24.40 42 1855 ---- 28.50B ---- 28.50B 27.30 +1.90 25.40 1 1860 ---- 29.60B ---- 29.60B 28.40 +2.10 26.30 1 1865 ---- 30.70B ---- 30.70B 29.50 +2.20 27.30 1 1870 ---- 31.90B ---- 31.90B 30.60 +2.30 28.30 1 1875 ---- 33.30B ---- 33.30B 31.80 +2.40 29.40 47 1880 ---- 34.40B ---- 34.40B 33.00 +2.50 30.50 2 1885 ---- 35.70B ---- 35.70B 34.20 +2.60 31.60 1 1890 ---- 37.00B ---- 37.00B 35.50 +2.70 32.80 1 1895 ---- 38.40B ---- 38.40B 36.90 +2.90 34.00 1 1900 ---- 40.00B ---- 40.00B 38.20 +3.00 35.20 1 1905 ---- 41.50B ---- 41.50B 39.70 +3.20 36.50 1910 ---- 43.00B ---- 43.00B 41.10 +3.30 37.80 29 1915 ---- 44.60B ---- 44.60B 42.70 +3.50 39.20 7 1920 ---- 46.20B ---- 46.20B 44.20 +3.60 40.60 1925 ---- 47.80B ---- 47.80B 45.80 +3.70 42.10 1 1930 ---- 49.50B ---- 49.50B 47.50 +3.90 43.60 1 1935 ---- 51.30B ---- 51.30B 49.20 +4.00 45.20 2 1940 ---- 53.10B ---- 53.10B 50.90 +4.10 46.80 8 1945 ---- 54.90B ---- 54.90B 52.70 +4.30 48.40 1950 ---- 56.80B ---- 56.80B 54.50 +4.40 50.10 90 1955 ---- 58.70B ---- 58.70B 56.40 +4.60 51.80 1960 ---- 60.70B ---- 60.70B 58.30 +4.70 53.60 1965 ---- 62.70B ---- 62.70B 60.30 +4.90 55.40 1970 ---- 64.80B ---- 64.80B 62.40 +5.10 57.30 1975 ---- 66.90B ---- 66.90B 64.40 +5.20 59.20 7 1980 ---- 69.10B ---- 69.10B 66.50 +5.30 61.20 102 1985 ---- 71.30B ---- 71.30B 68.70 +5.60 63.10 40 1990 ---- 73.60B ---- 73.60B 70.90 +5.70 65.20 7 1995 ---- 75.90B ---- 75.90B 73.20 +5.90 67.30 15 2000 ---- 78.30B ---- 78.30B 75.50 +6.10 69.40 262 2005 ---- 80.70B ---- 80.70B 77.80 +6.20 71.60 2010 78.80 83.10B 78.80 78.80 80.20 +6.40 1 73.80 121 2015 ---- 85.70B ---- 85.70B 82.70 +6.60 76.10 200 2020 ---- 88.20B ---- 88.10B 85.20 +6.80 78.40 2025 ---- 90.80B ---- 90.70B 87.70 +7.00 80.70 2030 ---- 93.40B ---- 93.40B 90.30 +7.20 83.10 7 2035 ---- 96.10B ---- 96.10B 92.90 +7.30 85.60 7 2040 ---- 98.80B ---- 98.80B 95.60 +7.60 88.00 2045 ---- 101.60B ---- 101.60B 98.30 +7.70 90.60 2 2050 ---- 104.40B ---- 104.40B 101.00 +7.90 93.10 50 2055 ---- 107.30B ---- 107.20B 103.80 +8.00 95.80 2060 ---- 110.20B ---- 110.10B 106.70 +8.30 98.40 2065 ---- 113.10B ---- 113.10B 109.50 +8.40 101.10 2070 ---- 116.10B ---- 116.10B 112.50 +8.60 103.90 1 2075 ---- 119.10B ---- 119.10B 115.40 +8.80 106.60 2080 ---- 122.20B ---- 122.10B 118.40 +8.90 109.50 2085 ---- 125.30B ---- 125.20B 121.50 +9.20 112.30 4 2090 ---- 128.40B ---- 128.40B 124.50 +9.30 115.20 2095 ---- 131.60B ---- 131.60B 127.60 +9.40 118.20 2100 ---- 134.80B ---- 134.80B 130.80 +9.60 121.20 2105 ---- 138.10B ---- 138.10B 134.00 +9.80 124.20 2110 ---- 141.40B ---- 141.40B 137.20 +9.90 127.30 2115 ---- 144.70B ---- 144.70B 140.50 +10.10 130.40 2120 ---- 148.00B ---- 148.00B 143.70 +10.20 133.50 1 2125 ---- 151.40B ---- 151.40B 147.10 +10.40 136.70 11 2130 ---- 154.80B ---- 154.80B 150.40 +10.50 139.90 2135 ---- 158.30B ---- 158.30B 153.80 +10.60 143.20 2140 ---- 161.80B ---- 161.80B 157.30 +10.90 146.40 2145 ---- 165.30B ---- 165.30B 160.70 +11.00 149.70 2150 ---- 168.80B ---- 168.80B 164.20 +11.10 153.10 2155 ---- 172.40B ---- 172.40B 167.70 +11.20 156.50 2160 ---- 176.00B ---- 176.00B 171.30 +11.40 159.90 1 2165 ---- 179.70B ---- 179.70B 174.90 +11.60 163.30 1 2170 ---- 183.30B ---- 183.30B 178.50 +11.80 166.70 2175 ---- 187.00B ---- 187.00B 182.10 +11.90 170.20 2180 ---- 190.70B ---- 190.70B 185.80 +12.00 173.80 2185 ---- 194.50B ---- 194.50B 189.50 +12.20 177.30 2190 ---- 198.20B ---- 198.20B 193.20 +12.30 180.90 2195 ---- 202.00B ---- 202.00B 196.90 +12.40 184.50 2200 ---- 205.80B ---- 205.80B 200.70 +12.60 188.10 2205 ---- 209.70B ---- 209.70B 204.50 +12.80 191.70 2210 ---- 213.50B ---- 213.50B 208.30 +12.90 195.40 2215 ---- 217.40B ---- 217.40B 212.20 +13.10 199.10 2220 ---- 221.30B ---- 221.30B 216.00 +13.10 202.90 2225 ---- 225.30B ---- 225.30B 219.90 +13.30 206.60 2230 ---- 229.20B ---- 229.20B 223.80 +13.40 210.40 2235 ---- 233.20B ---- 233.20B 227.80 +13.60 214.20 2240 ---- 237.20B ---- 237.20B 231.70 +13.70 218.00 2245 ---- 241.20B ---- 241.20B 235.70 +13.80 221.90 2250 ---- 245.20B ---- 245.20B 239.70 +14.00 225.70 1 2255 ---- 249.30B ---- 249.30B 243.70 +14.10 229.60 2260 ---- 253.40B ---- 253.40B 247.80 +14.30 233.50 2265 ---- 257.50B ---- 257.50B 251.80 +14.30 237.50 1 2270 ---- 261.60B ---- 261.60B 255.90 +14.50 241.40 2275 ---- 265.70B ---- 265.70B 260.00 +14.60 245.40 6 2280 ---- 269.80B ---- 269.80B 264.10 +14.70 249.40 2285 ---- 274.00B ---- 274.00B 268.20 +14.80 253.40 2290 ---- 278.20B ---- 278.20B 272.30 +14.80 257.50 2300 ---- 286.60B ---- 286.60B 280.70 +15.10 265.60 2310 ---- 295.10B ---- 295.10B 289.10 +15.30 273.80 2320 ---- 303.60B ---- 303.60B 297.50 +15.50 282.00 1 2325 ---- 307.90B ---- 307.90B 301.80 +15.60 286.20 1 2330 ---- 312.20B ---- 312.20B 306.10 +15.70 290.40 1 2340 ---- 320.80B ---- 320.80B 314.60 +15.80 298.80 1 2350 ---- 329.50B ---- 329.50B 323.30 +16.10 307.20 4 2360 ---- 338.20B ---- 338.20B 331.90 +16.20 315.70 2370 ---- 347.00B ---- 347.00B 340.70 +16.40 324.30 3 2375 ---- 351.40B ---- 351.40B 345.10 +16.50 328.60 5 2380 ---- 355.90B ---- 355.90B 349.40 +16.50 332.90 3 2390 ---- 364.70B ---- 364.70B 358.30 +16.70 341.60 2400 ---- 373.70B ---- 373.70B 367.10 +16.80 350.30 88 2425 ---- 396.20B ---- 396.20B 389.50 +17.20 372.30 109 2450 ---- 418.90B ---- 418.90B 412.10 +17.50 394.60 5 2475 ---- 441.90B ---- 441.90B 434.90 +17.80 417.10 5 2500 ---- 465.00B ---- 465.00B 457.90 +18.10 439.80 1 2525 ---- 488.30B ---- 488.30B 481.10 +18.30 462.80 5 2550 ---- 511.80B ---- 511.80B 504.50 +18.60 485.90 2575 ---- 535.40B ---- 535.40B 528.00 +18.80 509.20 3 2800 ---- 752.80B ---- 752.70B 745.10 +20.30 724.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 5 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 .20 4 1075 ---- ---- ---- ---- .20 -.10 .30 1080 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .20 -.10 .30 2 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .20 -.10 .30 19 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .30 -.10 .40 1 1160 ---- ---- ---- ---- .30 -.10 .40 2 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .40 UNCH .40 3 1185 ---- ---- ---- ---- .40 -.10 .50 1190 ---- ---- ---- ---- .40 -.10 .50 1 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .40 -.10 .50 3 1205 ---- ---- ---- ---- .40 -.10 .50 1210 ---- ---- ---- ---- .40 -.10 .50 1215 ---- ---- ---- ---- .50 UNCH .50 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .50 -.10 .60 1230 ---- ---- ---- ---- .50 -.10 .60 1235 ---- ---- ---- ---- .50 -.10 .60 1240 ---- ---- ---- ---- .50 -.10 .60 1245 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .60 UNCH .60 137 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 -.10 .70 1265 ---- ---- ---- ---- .60 -.10 .70 1270 ---- ---- ---- ---- .60 -.10 .70 1275 ---- ---- ---- ---- .70 UNCH .70 85 1280 ---- ---- ---- ---- .70 UNCH .70 3 1285 ---- ---- ---- ---- .70 UNCH .70 1290 ---- ---- ---- ---- .70 -.10 .80 1295 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .80 UNCH .80 230 1305 ---- ---- ---- ---- .80 UNCH .80 1310 ---- ---- ---- ---- .80 UNCH .80 1315 ---- ---- ---- ---- .80 -.10 .90 1320 ---- ---- ---- ---- .90 UNCH .90 1325 ---- ---- ---- ---- .90 UNCH .90 701 1330 ---- ---- ---- ---- .90 UNCH .90 1335 ---- ---- ---- ---- .90 UNCH .90 1340 ---- ---- ---- ---- 1.00 UNCH 1.00 1345 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 2002 1355 ---- ---- ---- ---- 1.10 +.10 1.00 1360 ---- ---- ---- ---- 1.10 UNCH 1.10 1365 ---- ---- ---- ---- 1.10 UNCH 1.10 1370 ---- ---- ---- ---- 1.10 UNCH 1.10 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 700 1380 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1385 ---- ---- ---- ---- 1.30 +.10 1.20 1390 ---- ---- ---- ---- 1.30 UNCH 1.30 1395 ---- ---- ---- ---- 1.30 UNCH 1.30 1400 ---- ---- ---- ---- 1.40 +.10 1.30 169 1405 ---- ---- ---- ---- 1.40 UNCH 1.40 1410 ---- ---- ---- ---- 1.50 +.10 1.40 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 ---- ---- ---- ---- 2.00 +.10 1.90 1465 ---- ---- ---- ---- 2.00 UNCH 2.00 6 1470 ---- ---- ---- ---- 2.10 UNCH 2.10 4 1475 ---- ---- ---- ---- 2.20 +.10 2.10 1480 ---- ---- ---- ---- 2.20 UNCH 2.20 1485 ---- ---- ---- ---- 2.30 UNCH 2.30 1490 ---- ---- ---- ---- 2.40 UNCH 2.40 1495 ---- ---- ---- ---- 2.50 +.10 2.40 1500 2.60 2.60 2.60 2.60 2.50 UNCH 1 2.50 1302 1505 ---- ---- ---- ---- 2.60 UNCH 2.60 1510 ---- ---- ---- ---- 2.70 UNCH 2.70 2 1515 ---- ---- ---- ---- 2.80 UNCH 2.80 1520 ---- ---- ---- ---- 2.90 UNCH 2.90 1525 ---- ---- ---- ---- 3.00 UNCH 3.00 1530 ---- ---- ---- ---- 3.10 UNCH 3.10 1535 ---- ---- ---- ---- 3.20 UNCH 3.20 1 1540 ---- ---- ---- ---- 3.40 +.10 3.30 3 1545 ---- ---- ---- ---- 3.50 +.10 3.40 1550 ---- 3.70B ---- 3.70B 3.60 UNCH 3.60 748 1555 ---- ---- ---- ---- 3.80 +.10 3.70 1560 ---- 3.90B ---- 3.90B 3.90 +.10 3.80 1565 ---- ---- ---- ---- 4.00 UNCH 4.00 1570 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 3 1575 ---- ---- ---- ---- 4.30 UNCH 4.30 404 1580 ---- 4.50B ---- 4.50B 4.50 +.10 4.40 1 1585 ---- 4.70B ---- ---- 4.70 +.10 4.60 1590 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 5 1595 ---- 5.10B ---- 5.10B 5.00 +.10 4.90 1600 ---- 5.30B ---- 5.30B 5.20 +.10 5.10 1073 1605 ---- 5.50B ---- 5.50B 5.40 +.10 5.30 1610 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 1615 ---- 5.90B ---- 5.80B 5.80 +.20 5.60 1620 ---- 6.10B ---- 6.10B 6.10 +.20 5.90 1625 ---- 6.40B ---- 6.40B 6.30 +.20 6.10 211 1630 ---- 6.60B ---- 6.60B 6.50 +.20 6.30 1635 ---- 6.80B ---- 6.70B 6.80 +.30 6.50 1640 ---- 7.10B ---- 7.10B 7.00 +.20 6.80 1 1645 ---- 7.40B ---- 7.40B 7.30 +.30 7.00 1650 ---- 7.70B ---- 7.70B 7.60 +.30 7.30 473 1655 ---- 8.00B ---- 8.00B 7.80 +.30 7.50 1 1660 ---- 8.30B ---- 8.30B 8.10 +.30 7.80 103 1665 ---- 8.60B ---- 8.60B 8.40 +.30 8.10 1670 ---- 8.90B ---- 8.90B 8.80 +.40 8.40 35 1675 ---- 9.20B ---- 9.20B 9.10 +.40 8.70 60 1680 ---- 9.60B ---- 9.60B 9.40 +.40 9.00 1685 ---- 10.00B ---- 10.00B 9.80 +.50 9.30 1690 ---- 10.40B ---- 10.40B 10.10 +.40 9.70 1695 ---- 10.70B ---- 10.60B 10.50 +.50 10.00 2 1700 ---- 11.20B ---- 11.20B 10.90 +.50 10.40 2843 1705 ---- 11.60B ---- 11.60B 11.30 +.50 10.80 4 1710 ---- 12.00B ---- 12.00B 11.70 +.50 11.20 108 1715 ---- 12.50B ---- 12.50B 12.20 +.60 11.60 6 1720 ---- 13.00B ---- 13.00B 12.60 +.60 12.00 3 1725 ---- 13.50B ---- 13.50B 13.10 +.70 12.40 53 1730 ---- 14.00B ---- 14.00B 13.60 +.70 12.90 7 1735 ---- 14.50B ---- 14.50B 14.10 +.70 13.40 3 1740 ---- 15.00B ---- 15.00B 14.60 +.70 13.90 1001 1745 ---- 15.60B ---- 15.60B 15.10 +.70 14.40 1 1750 ---- 16.20B ---- 16.20B 15.70 +.80 14.90 695 1755 ---- 16.80B ---- 16.80B 16.30 +.90 15.40 1760 ---- 17.40B ---- 17.40B 16.90 +.90 16.00 6 1765 ---- 18.10B ---- 18.10B 17.50 +.90 16.60 150 1770 ---- 18.80B ---- 18.80B 18.10 +.90 17.20 33 1775 ---- 19.50B ---- 19.50B 18.80 +1.00 17.80 573 1780 ---- 20.20B ---- 20.20B 19.50 +1.10 18.40 10 1785 ---- 21.00B ---- 21.00B 20.20 +1.10 19.10 1 1790 ---- 21.70B ---- 21.70B 21.00 +1.20 19.80 1 1795 22.20 22.60 22.20 21.70A 21.70 +1.20 4 20.50 28 1800 22.80 23.40B 22.00 22.00 22.50 +1.30 51 21.20 1642 1805 ---- 24.20B ---- 24.20B 23.40 +1.40 22.00 9 1810 ---- 25.10B ---- 25.10B 24.20 +1.50 22.70 1815 ---- 26.10B ---- 26.10B 25.10 +1.60 23.50 25 1820 ---- 27.00B ---- 27.00B 26.00 +1.60 24.40 1 1825 26.00 28.00B 26.00 28.00B 27.00 +1.80 6 25.20 114 1830 ---- 29.00B ---- 29.00B 28.00 +1.90 26.10 8 1835 ---- 30.10B ---- 30.10B 29.00 +2.00 27.00 31 1840 ---- 31.10B ---- 31.10B 30.00 +2.00 28.00 6 1845 ---- 32.30B ---- 32.30B 31.10 +2.10 29.00 1 1850 ---- 33.40B ---- 33.40B 32.20 +2.20 30.00 456 1855 ---- 34.60B ---- 34.60B 33.30 +2.30 31.00 3 1860 ---- 35.80B ---- 35.80B 34.50 +2.40 32.10 75 1865 ---- 37.10B ---- 37.10B 35.80 +2.60 33.20 75 1870 ---- 38.40B ---- 38.40B 37.00 +2.70 34.30 206 1875 ---- 39.70B ---- 39.70B 38.30 +2.80 35.50 447 1880 ---- 41.10B ---- 41.10B 39.60 +2.90 36.70 170 1885 ---- 42.50B ---- 42.50B 41.00 +3.00 38.00 11 1890 ---- 44.00B ---- 44.00B 42.40 +3.10 39.30 2 1895 ---- 45.50B ---- 45.50B 43.90 +3.30 40.60 10 1900 ---- 47.00B ---- 47.00B 45.40 +3.40 42.00 312 1905 ---- 48.60B ---- 48.60B 46.90 +3.50 43.40 10 1910 ---- 50.20B ---- 50.20B 48.50 +3.70 44.80 50 1915 ---- 51.90B ---- 51.90B 50.10 +3.80 46.30 1920 ---- 53.60B ---- 53.60B 51.70 +3.90 47.80 3 1925 ---- 55.30B ---- 55.30B 53.40 +4.00 49.40 159 1930 ---- 57.10B ---- 57.10B 55.20 +4.20 51.00 1935 ---- 59.00B ---- 59.00B 57.00 +4.40 52.60 5 1940 ---- 60.80B ---- 60.80B 58.80 +4.50 54.30 75 1945 59.50 62.80B 59.50 57.60A 60.70 +4.70 13 56.00 288 1950 ---- 64.80B ---- 64.80B 62.60 +4.80 57.80 266 1955 ---- 66.70B ---- 66.70B 64.60 +5.00 59.60 4 1960 ---- 68.80B ---- 68.80B 66.60 +5.20 61.40 1 1965 ---- 70.90B ---- 70.90B 68.60 +5.30 63.30 1970 ---- 73.10B ---- 73.10B 70.70 +5.40 65.30 88 1975 ---- 75.30B ---- 75.30B 72.90 +5.70 67.20 252 1980 ---- 77.50B ---- 77.50B 75.10 +5.90 69.20 12 1985 ---- 79.80B ---- 79.80B 77.30 +6.00 71.30 21 1990 ---- 82.10B ---- 82.10B 79.60 +6.20 73.40 63 1995 ---- 84.50B ---- 84.50B 81.90 +6.40 75.50 5 2000 ---- 86.90B ---- 86.90B 84.20 +6.50 77.70 477 2005 ---- 89.40B ---- 89.40B 86.60 +6.60 80.00 215 2010 ---- 91.90B ---- 91.90B 89.10 +6.90 82.20 12 2015 ---- 94.40B ---- 94.40B 91.60 +7.00 84.60 21 2020 ---- 97.00B ---- 97.00B 94.10 +7.20 86.90 1 2025 ---- 99.60B ---- 99.60B 96.70 +7.40 89.30 2030 ---- 102.30B ---- 102.30B 99.30 +7.50 91.80 19 2035 ---- 105.00B ---- 105.00B 101.90 +7.60 94.30 159 2040 ---- 107.70B ---- 107.70B 104.60 +7.80 96.80 88 2045 ---- 110.50B ---- 110.50B 107.40 +8.00 99.40 11 2050 ---- 113.40B ---- 113.40B 110.10 +8.00 102.10 149 2055 ---- 116.20B ---- 116.20B 112.90 +8.20 104.70 5 2060 ---- 119.10B ---- 119.10B 115.80 +8.40 107.40 63 2065 ---- 122.10B ---- 122.10B 118.70 +8.50 110.20 3 2070 ---- 125.10B ---- 125.10B 121.60 +8.60 113.00 17 2075 ---- 128.10B ---- 128.10B 124.50 +8.70 115.80 130 2080 ---- 131.10B ---- 131.10B 127.50 +8.80 118.70 2085 ---- 134.20B ---- 134.20B 130.60 +9.10 121.50 36 2090 ---- 137.40B ---- 137.40B 133.60 +9.10 124.50 39 2095 ---- 140.50B ---- 140.50B 136.70 +9.30 127.40 2100 ---- 143.70B ---- 143.70B 139.90 +9.50 130.40 433 2105 ---- 146.90B ---- 146.90B 143.00 +9.60 133.40 2110 ---- 150.20B ---- 150.20B 146.20 +9.70 136.50 2115 ---- 153.50B ---- 153.50B 149.50 +10.00 139.50 2120 ---- 156.80B ---- 156.80B 152.80 +10.20 142.60 6 2125 ---- 160.20B ---- 160.20B 156.10 +10.30 145.80 2130 ---- 163.60B ---- 163.60B 159.40 +10.40 149.00 2135 ---- 167.00B ---- 167.00B 162.70 +10.50 152.20 2140 ---- 170.50B ---- 170.50B 166.10 +10.70 155.40 2145 ---- 173.90B ---- 173.90B 169.60 +10.90 158.70 2150 ---- 177.40B ---- 177.40B 173.00 +11.00 162.00 2155 ---- 181.00B ---- 181.00B 176.50 +11.20 165.30 2160 ---- 184.50B ---- 184.50B 180.00 +11.30 168.70 2165 ---- 188.10B ---- 188.10B 183.50 +11.40 172.10 2170 ---- 191.70B ---- 191.70B 187.10 +11.60 175.50 1 2175 ---- 195.40B ---- 195.40B 190.70 +11.70 179.00 2180 ---- 199.10B ---- 199.10B 194.30 +11.80 182.50 2185 ---- 202.80B ---- 202.80B 198.00 +12.00 186.00 2190 ---- 206.50B ---- 206.50B 201.60 +12.10 189.50 1 2195 ---- 210.20B ---- 210.20B 205.30 +12.20 193.10 2200 ---- 214.00B ---- 214.00B 209.00 +12.30 196.70 57 2205 ---- 217.80B ---- 217.80B 212.80 +12.50 200.30 2210 ---- 221.60B ---- 221.60B 216.60 +12.60 204.00 2215 ---- 225.40B ---- 225.40B 220.30 +12.70 207.60 2220 ---- 229.30B ---- 229.30B 224.10 +12.80 211.30 2225 ---- 233.10B ---- 233.10B 228.00 +13.00 215.00 2230 ---- 237.00B ---- 237.00B 231.80 +13.00 218.80 2235 ---- 241.00B ---- 241.00B 235.70 +13.20 222.50 2240 ---- 244.90B ---- 244.90B 239.60 +13.30 226.30 2245 ---- 248.80B ---- 248.80B 243.50 +13.40 230.10 2250 ---- 252.80B ---- 252.80B 247.40 +13.50 233.90 1 2255 ---- 256.80B ---- 256.80B 251.40 +13.60 237.80 2260 ---- 260.80B ---- 260.80B 255.40 +13.80 241.60 2265 ---- 264.90B ---- 264.90B 259.40 +13.90 245.50 2270 ---- 268.90B ---- 268.90B 263.40 +14.00 249.40 2275 ---- 273.00B ---- 273.00B 267.40 +14.10 253.30 2280 ---- 277.00B ---- 277.00B 271.40 +14.10 257.30 2285 ---- 281.10B ---- 281.10B 275.50 +14.30 261.20 2290 ---- 285.30B ---- 285.30B 279.60 +14.40 265.20 2295 ---- 289.40B ---- 289.40B 283.70 +14.50 269.20 2300 ---- 293.50B ---- 293.50B 287.80 +14.60 273.20 50 2305 ---- 297.70B ---- 297.70B 291.90 +14.70 277.20 2310 ---- 301.90B ---- 301.90B 296.10 +14.80 281.30 2315 ---- 306.00B ---- 306.00B 300.20 +14.80 285.40 2320 ---- 310.30B ---- 310.30B 304.40 +15.00 289.40 2325 ---- 314.50B ---- 314.50B 308.60 +15.10 293.50 4 2330 ---- 318.70B ---- 318.70B 312.80 +15.20 297.60 2335 ---- 322.90B ---- 322.90B 317.00 +15.20 301.80 2340 ---- 327.20B ---- 327.20B 321.20 +15.30 305.90 2345 ---- 331.50B ---- 331.50B 325.50 +15.40 310.10 2350 ---- 335.80B ---- 335.80B 329.70 +15.50 314.20 2 2360 ---- 344.40B ---- 344.40B 338.30 +15.70 322.60 2370 ---- 353.00B ---- 353.00B 346.90 +15.80 331.10 1 2375 ---- 357.40B ---- 357.40B 351.20 +15.90 335.30 29 2380 ---- 361.70B ---- 361.70B 355.50 +16.00 339.50 2390 ---- 370.50B ---- 370.50B 364.20 +16.10 348.10 2400 ---- 379.30B ---- 379.30B 372.90 +16.20 356.70 1 2410 ---- 388.10B ---- 388.10B 381.70 +16.40 365.30 2420 ---- 397.00B ---- 397.00B 390.50 +16.50 374.00 2 2425 ---- 401.50B ---- 401.50B 395.00 +16.60 378.40 6 2430 ---- 405.90B ---- 405.90B 399.40 +16.70 382.70 2 2440 ---- 414.90B ---- 414.90B 408.30 +16.80 391.50 8 2450 ---- 423.90B ---- 423.90B 417.30 +17.00 400.30 76 2475 ---- 446.50B ---- 446.50B 439.80 +17.30 422.50 4 2490 ---- 460.20B ---- 460.20B 453.40 +17.50 435.90 2500 ---- 469.40B ---- 469.30B 462.50 +17.60 444.90 91 2525 ---- 492.40B ---- 492.40B 485.40 +17.80 467.60 2550 ---- 515.60B ---- 515.60B 508.50 +18.10 490.40 1 2575 ---- 538.90B ---- 538.90B 531.70 +18.20 513.50 3 2600 ---- 562.40B ---- 562.40B 555.10 +18.50 536.60 53 2625 ---- 586.00B ---- 586.00B 578.70 +18.70 560.00 2650 ---- 609.80B ---- 609.80B 602.30 +18.80 583.50 2700 ---- 657.60B ---- 657.60B 650.00 +19.20 630.80 1 2750 ---- 705.80B ---- 705.80B 698.10 +19.50 678.60 2800 ---- 754.40B ---- 754.30B 746.60 +19.90 726.70 1 2900 ---- 852.20B ---- 852.20B 844.50 +20.50 824.00 3000 ---- 951.00B ---- 951.00B 943.40 +21.00 922.40 3200 ---- 1147.60B ---- 1145.00B 1143.20 +21.60 1121.60 4000 ---- 1946.80B ---- 1943.30B 1943.20 +21.60 1 1921.60 900 ---- ---- ---- ---- .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 ---- ---- ---- ---- 1.30 -.10 1.40 52 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 UNCH 3.20 1510 ---- ---- ---- ---- 3.40 UNCH 3.40 1 1520 ---- ---- ---- ---- 3.60 UNCH 3.60 1525 ---- 3.80B ---- 3.80B 3.70 UNCH 3.70 1530 ---- 3.90B ---- 3.90B 3.90 +.10 3.80 1535 ---- ---- ---- ---- 4.00 UNCH 4.00 1540 ---- 4.20B ---- 4.20B 4.10 UNCH 4.10 1545 ---- 4.30B ---- 4.30B 4.30 +.10 4.20 1550 ---- 4.50B ---- 4.50B 4.40 UNCH 4.40 1555 ---- 4.70B ---- 4.70B 4.60 +.10 4.50 1560 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 1565 ---- 5.00B ---- 5.00B 4.90 UNCH 4.90 1570 ---- 5.20B ---- 5.20B 5.10 +.10 5.00 10 1575 ---- 5.40B ---- 5.30B 5.30 +.10 5.20 1580 ---- 5.60B ---- 5.50B 5.50 +.10 5.40 1585 ---- 5.80B ---- 5.70B 5.70 +.10 5.60 1590 ---- 6.00B ---- 6.00B 5.90 +.10 5.80 1 1595 ---- 6.20B ---- 6.20B 6.10 +.10 6.00 1600 ---- 6.50B ---- 6.50B 6.30 +.10 6.20 1605 ---- 6.70B ---- 6.70B 6.50 +.10 6.40 1610 ---- 6.90B ---- 6.90B 6.80 +.20 6.60 1615 ---- 7.10B ---- 7.10B 7.00 +.20 6.80 1620 ---- 7.40B ---- 7.30B 7.30 +.20 7.10 1625 ---- 7.70B ---- 7.70B 7.50 +.20 7.30 1630 ---- 8.00B ---- 8.00B 7.80 +.20 7.60 1635 ---- 8.20B ---- 8.10B 8.10 +.20 7.90 1640 ---- 8.50B ---- 8.50B 8.40 +.30 8.10 1645 ---- 8.80B ---- 8.80B 8.60 +.20 8.40 1650 ---- 9.20B ---- 9.20B 8.90 +.20 8.70 1655 ---- 9.50B ---- 9.50B 9.30 +.30 9.00 1660 ---- 9.80B ---- 9.80B 9.60 +.30 9.30 1665 ---- 10.20B ---- 10.20B 9.90 +.30 9.60 1670 ---- 10.50B ---- 10.40B 10.30 +.30 10.00 1675 ---- 10.90B ---- 10.90B 10.60 +.30 10.30 1680 ---- 11.30B ---- 11.30B 11.00 +.40 10.60 1685 ---- 11.70B ---- 11.70B 11.40 +.40 11.00 1690 ---- 12.10B ---- 12.10B 11.70 +.30 11.40 1695 ---- 12.50B ---- 12.50B 12.10 +.40 11.70 1 1700 ---- 13.00B ---- 13.00B 12.60 +.50 12.10 12 1705 ---- 13.40B ---- 13.40B 13.00 +.50 12.50 1710 ---- 13.90B ---- 13.90B 13.40 +.40 13.00 1715 ---- 14.40B ---- 14.40B 13.90 +.50 13.40 1 1720 ---- 14.90B ---- 14.90B 14.40 +.60 13.80 1725 ---- 15.40B ---- 15.40B 14.90 +.60 14.30 1730 ---- 15.90B ---- 15.90B 15.40 +.60 14.80 1735 ---- 16.50B ---- 16.50B 15.90 +.60 15.30 1740 ---- 17.10B ---- 17.10B 16.50 +.70 15.80 1745 ---- 17.70B ---- 17.70B 17.00 +.70 16.30 1750 ---- 18.30B ---- 18.30B 17.60 +.70 16.90 22 1755 ---- 18.90B ---- 18.90B 18.20 +.80 17.40 1760 ---- 19.60B ---- 19.60B 18.80 +.80 18.00 1765 ---- 20.30B ---- 20.30B 19.50 +.90 18.60 1770 ---- 21.00B ---- 21.00B 20.20 +1.00 19.20 1775 ---- 21.70B ---- 21.70B 20.80 +.90 19.90 1780 ---- 22.40B ---- 22.40B 21.60 +1.10 20.50 1 1785 ---- 23.20B ---- 23.20B 22.30 +1.10 21.20 1 1790 ---- 24.00B ---- 24.00B 23.10 +1.20 21.90 2 1795 ---- 24.80B ---- 24.80B 23.90 +1.20 22.70 1800 ---- 25.70B ---- 25.70B 24.70 +1.30 23.40 1805 ---- 26.60B ---- 26.60B 25.50 +1.30 24.20 1810 ---- 27.50B ---- 27.50B 26.40 +1.40 25.00 7 1815 ---- 28.40B ---- 28.40B 27.30 +1.50 25.80 1820 ---- 29.40B ---- 29.40B 28.20 +1.50 26.70 1825 ---- 30.40B ---- 30.40B 29.20 +1.60 27.60 250 1830 ---- 31.40B ---- 31.40B 30.20 +1.70 28.50 25 1835 ---- 32.50B ---- 32.50B 31.20 +1.80 29.40 1 1840 ---- 33.50B ---- 33.50B 32.20 +1.80 30.40 1 1845 ---- 34.70B ---- 34.70B 33.30 +1.90 31.40 1850 ---- 35.80B ---- 35.80B 34.40 +2.00 32.40 62 1855 ---- 37.00B ---- 37.00B 35.60 +2.10 33.50 1860 ---- 38.20B ---- 38.20B 36.70 +2.20 34.50 1865 ---- 39.50B ---- 39.50B 37.90 +2.20 35.70 1870 ---- 40.80B ---- 40.80B 39.20 +2.40 36.80 1875 ---- 42.10B ---- 42.10B 40.40 +2.40 38.00 1880 ---- 43.50B ---- 43.50B 41.80 +2.60 39.20 1885 ---- 44.90B ---- 44.90B 43.10 +2.70 40.40 1890 ---- 46.30B ---- 46.30B 44.50 +2.80 41.70 1 1895 ---- 47.80B ---- 47.80B 45.90 +2.90 43.00 1900 ---- 49.30B ---- 49.30B 47.40 +3.00 44.40 1905 ---- 50.80B ---- 50.80B 48.90 +3.20 45.70 1910 ---- 52.40B ---- 52.40B 50.40 +3.20 47.20 1915 ---- 54.10B ---- 54.10B 52.00 +3.40 48.60 1920 ---- 55.70B ---- 55.70B 53.60 +3.50 50.10 1 1925 ---- 57.40B ---- 57.40B 55.20 +3.50 51.70 1930 ---- 59.20B ---- 59.20B 56.90 +3.70 53.20 1935 ---- 61.00B ---- 61.00B 58.70 +3.80 54.90 1940 ---- 62.80B ---- 62.80B 60.50 +4.00 56.50 1945 ---- 64.70B ---- 64.70B 62.30 +4.10 58.20 1950 ---- 66.60B ---- 66.60B 64.10 +4.20 59.90 105 1955 ---- 68.60B ---- 68.60B 66.10 +4.40 61.70 1960 ---- 70.60B ---- 70.60B 68.00 +4.50 63.50 1965 71.00 72.60B 71.00 69.50A 70.00 +4.60 1 65.40 1970 ---- 74.70B ---- 74.70B 72.00 +4.80 67.20 1975 ---- 76.80B ---- 76.80B 74.10 +4.90 69.20 1980 ---- 78.90B ---- 78.90B 76.20 +5.00 71.20 1985 ---- 81.20B ---- 81.20B 78.40 +5.20 73.20 1990 ---- 83.40B ---- 83.40B 80.60 +5.40 75.20 1995 ---- 85.70B ---- 85.70B 82.90 +5.60 77.30 2000 ---- 88.00B ---- 88.00B 85.10 +5.70 79.40 201 2005 ---- 90.40B ---- 90.40B 87.50 +5.90 81.60 2010 ---- 92.80B ---- 92.80B 89.90 +6.10 83.80 2015 ---- 95.20B ---- 95.20B 92.30 +6.20 86.10 2020 ---- 97.70B ---- 97.70B 94.70 +6.30 88.40 2025 ---- 100.20B ---- 100.20B 97.20 +6.50 90.70 2030 ---- 102.80B ---- 102.80B 99.70 +6.60 93.10 2035 ---- 105.40B ---- 105.40B 102.30 +6.80 95.50 2040 ---- 108.10B ---- 108.10B 104.90 +7.00 97.90 2045 ---- 110.70B ---- 110.70B 107.60 +7.20 100.40 2050 ---- 113.40B ---- 113.40B 110.20 +7.30 102.90 138 2055 ---- 116.20B ---- 116.20B 113.00 +7.50 105.50 2060 ---- 119.00B ---- 119.00B 115.70 +7.70 108.00 30 2065 ---- 121.80B ---- 121.80B 118.50 +7.80 110.70 2070 ---- 124.70B ---- 124.70B 121.30 +8.00 113.30 2075 ---- 127.60B ---- 127.60B 124.20 +8.20 116.00 2080 ---- 130.50B ---- 130.50B 127.00 +8.20 118.80 2085 ---- 133.50B ---- 133.50B 130.00 +8.50 121.50 2090 ---- 136.50B ---- 136.50B 132.90 +8.50 124.40 2095 ---- 139.50B ---- 139.50B 135.90 +8.70 127.20 2100 ---- 142.60B ---- 142.60B 138.90 +8.80 130.10 2105 ---- 145.70B ---- 145.70B 142.00 +9.00 133.00 2110 ---- 148.80B ---- 148.80B 145.00 +9.10 135.90 2115 ---- 152.00B ---- 152.00B 148.10 +9.20 138.90 2120 ---- 155.20B ---- 155.20B 151.30 +9.40 141.90 2125 ---- 158.40B ---- 158.40B 154.40 +9.50 144.90 2130 ---- 161.60B ---- 161.60B 157.60 +9.60 148.00 2135 ---- 164.90B ---- 164.90B 160.90 +9.80 151.10 2140 ---- 168.20B ---- 168.20B 164.10 +9.90 154.20 2145 ---- 171.60B ---- 171.60B 167.40 +10.00 157.40 2150 ---- 174.90B ---- 174.90B 170.70 +10.20 160.50 2155 ---- 178.30B ---- 178.30B 174.10 +10.30 163.80 2160 ---- 181.80B ---- 181.80B 177.40 +10.40 167.00 2165 ---- 185.20B ---- 185.20B 180.80 +10.50 170.30 2170 ---- 188.70B ---- 188.70B 184.30 +10.70 173.60 2175 ---- 192.20B ---- 192.20B 187.70 +10.80 176.90 2180 ---- 195.80B ---- 195.80B 191.20 +10.90 180.30 2185 ---- 199.30B ---- 199.30B 194.70 +11.10 183.60 2190 ---- 202.90B ---- 202.90B 198.20 +11.10 187.10 2195 ---- 206.50B ---- 206.50B 201.80 +11.30 190.50 2200 ---- 210.10B ---- 210.10B 205.40 +11.40 194.00 2205 ---- 213.80B ---- 213.80B 209.00 +11.60 197.40 2210 ---- 217.50B ---- 217.50B 212.60 +11.70 200.90 2215 ---- 221.20B ---- 221.20B 216.30 +11.80 204.50 2220 ---- 224.90B ---- 224.90B 220.00 +12.00 208.00 2225 ---- 228.60B ---- 228.60B 223.70 +12.10 211.60 2230 ---- 232.40B ---- 232.40B 227.40 +12.20 215.20 2235 ---- 236.20B ---- 236.20B 231.10 +12.20 218.90 2240 ---- 240.00B ---- 240.00B 234.90 +12.40 222.50 2245 ---- 243.80B ---- 243.80B 238.70 +12.50 226.20 2250 ---- 247.70B ---- 247.70B 242.50 +12.60 229.90 2255 ---- 251.50B ---- 251.50B 246.30 +12.70 233.60 2260 ---- 255.40B ---- 255.40B 250.20 +12.90 237.30 2265 ---- 259.30B ---- 259.30B 254.00 +12.90 241.10 2270 ---- 263.30B ---- 263.30B 257.90 +13.00 244.90 2275 ---- 267.20B ---- 267.20B 261.80 +13.10 248.70 2280 ---- 271.20B ---- 271.20B 265.70 +13.20 252.50 2285 ---- 275.10B ---- 275.10B 269.70 +13.40 256.30 2290 ---- 279.10B ---- 279.10B 273.60 +13.40 260.20 2295 ---- 283.10B ---- 283.10B 277.60 +13.60 264.00 2300 ---- 287.20B ---- 287.20B 281.60 +13.70 267.90 1 2305 ---- 291.20B ---- 291.20B 285.60 +13.80 271.80 2310 ---- 295.30B ---- 295.30B 289.60 +13.90 275.70 2320 ---- 303.40B ---- 303.40B 297.70 +14.10 283.60 2325 ---- 307.50B ---- 307.50B 301.80 +14.20 287.60 2330 ---- 311.70B ---- 311.70B 305.90 +14.30 291.60 2340 ---- 320.00B ---- 320.00B 314.10 +14.40 299.70 2350 ---- 328.30B ---- 328.30B 322.40 +14.70 307.70 1 2360 ---- 336.70B ---- 336.70B 330.70 +14.80 315.90 2370 ---- 345.10B ---- 345.10B 339.10 +15.00 324.10 2375 ---- 349.40B ---- 349.40B 343.30 +15.10 328.20 2380 ---- 353.60B ---- 353.60B 347.50 +15.10 332.40 2390 ---- 362.20B ---- 362.20B 356.00 +15.30 340.70 2400 ---- 370.80B ---- 370.80B 364.50 +15.40 349.10 1 2410 ---- 379.40B ---- 379.40B 373.10 +15.60 357.50 2425 ---- 392.50B ---- 392.50B 386.10 +15.80 370.30 2450 ---- 414.40B ---- 414.40B 407.90 +16.20 391.70 15 2475 ---- 436.60B ---- 436.60B 429.90 +16.40 413.50 2500 ---- 459.00B ---- 459.00B 452.20 +16.70 435.50 33 2525 ---- 481.60B ---- 481.60B 474.70 +17.00 457.70 1 2550 ---- 504.50B ---- 504.50B 497.40 +17.20 480.20 2575 ---- 527.40B ---- 527.40B 520.30 +17.50 502.80 2600 ---- 550.60B ---- 550.60B 543.30 +17.70 525.60 1 2700 ---- 644.50B ---- 644.50B 637.00 +18.40 618.60 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 UNCH 2.00 1400 ---- ---- ---- ---- 2.30 UNCH 2.30 1425 ---- ---- ---- ---- 2.60 UNCH 2.60 1430 ---- ---- ---- ---- 2.70 UNCH 2.70 1440 ---- ---- ---- ---- 2.90 +.10 2.80 1450 ---- ---- ---- ---- 3.10 +.10 3.00 1460 ---- ---- ---- ---- 3.20 UNCH 3.20 1 1470 ---- ---- ---- ---- 3.40 UNCH 3.40 1475 ---- ---- ---- ---- 3.50 UNCH 3.50 1480 ---- ---- ---- ---- 3.70 +.10 3.60 1 1490 ---- ---- ---- ---- 3.90 +.10 3.80 2 1500 ---- ---- ---- ---- 4.10 UNCH 4.10 2 1510 ---- ---- ---- ---- 4.40 +.10 4.30 3 1520 ---- ---- ---- ---- 4.70 +.10 4.60 1525 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 1530 ---- 5.00B ---- 5.00B 5.00 +.10 4.90 1535 ---- 5.10B ---- 5.10B 5.10 +.10 5.00 1540 5.20 5.30B 5.20 5.20 5.30 +.10 1 5.20 1 1545 ---- 5.50B ---- 5.50B 5.50 +.10 5.40 1550 ---- 5.70B ---- 5.60B 5.70 +.20 5.50 3 1555 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 1560 6.20 6.20 6.20 6.20 6.10 +.20 2 5.90 2 1565 ---- 6.30B ---- 6.30B 6.30 +.20 6.10 1570 ---- 6.60B ---- 6.60B 6.50 +.20 6.30 1575 ---- 6.80B ---- 6.80B 6.70 +.20 6.50 1580 ---- 7.00B ---- 6.90B 6.90 +.20 6.70 1585 ---- 7.30B ---- 7.30B 7.10 +.20 6.90 1590 ---- 7.50B ---- 7.50B 7.40 +.20 7.20 1595 ---- 7.70B ---- 7.70B 7.60 +.20 7.40 1600 ---- 8.00B ---- 7.90B 7.90 +.20 7.70 281 1605 ---- 8.30B ---- 8.30B 8.20 +.30 7.90 1610 ---- 8.60B ---- 8.60B 8.40 +.20 8.20 27 1615 ---- 8.90B ---- 8.90B 8.70 +.30 8.40 1620 ---- 9.20B ---- 9.20B 9.00 +.30 8.70 1625 ---- 9.50B ---- 9.50B 9.30 +.30 9.00 1 1630 ---- 9.80B ---- 9.80B 9.60 +.30 9.30 1635 ---- 10.10B ---- 10.10B 10.00 +.40 9.60 1640 ---- 10.50B ---- 10.50B 10.30 +.40 9.90 1645 ---- 10.80B ---- 10.80B 10.60 +.30 10.30 1650 ---- 11.20B ---- 11.20B 11.00 +.40 10.60 484 1655 ---- 11.60B ---- 11.60B 11.40 +.50 10.90 1660 ---- 12.00B ---- 12.00B 11.70 +.40 11.30 1665 ---- 12.40B ---- 12.40B 12.10 +.40 11.70 1670 ---- 12.80B ---- 12.80B 12.50 +.50 12.00 250 1675 ---- 13.30B ---- 13.30B 13.00 +.60 12.40 1680 ---- 13.70B ---- 13.70B 13.40 +.60 12.80 1685 ---- 14.20B ---- 14.20B 13.80 +.50 13.30 1690 ---- 14.60B ---- 14.60B 14.30 +.60 13.70 1695 ---- 15.10B ---- 15.10B 14.80 +.70 14.10 1700 ---- 15.60B ---- 15.60B 15.20 +.60 14.60 93 1705 ---- 16.20B ---- 16.20B 15.70 +.70 15.00 1710 ---- 16.70B ---- 16.70B 16.30 +.80 15.50 1715 ---- 17.30B ---- 17.30B 16.80 +.80 16.00 1720 ---- 17.80B ---- 17.80B 17.30 +.80 16.50 1725 ---- 18.40B ---- 18.40B 17.90 +.80 17.10 1730 ---- 19.10B ---- 19.10B 18.50 +.90 17.60 1735 ---- 19.70B ---- 19.70B 19.10 +.90 18.20 1 1740 ---- 20.30B ---- 20.30B 19.70 +.90 18.80 1745 ---- 21.00B ---- 21.00B 20.40 +1.00 19.40 1750 ---- 21.70B ---- 21.70B 21.00 +1.00 20.00 100 1755 ---- 22.40B ---- 22.40B 21.70 +1.10 20.60 1760 ---- 23.20B ---- 23.20B 22.40 +1.10 21.30 1765 ---- 23.90B ---- 23.90B 23.20 +1.20 22.00 1 1770 ---- 24.70B ---- 24.70B 23.90 +1.20 22.70 1775 ---- 25.50B ---- 25.50B 24.70 +1.30 23.40 1 1780 ---- 26.40B ---- 26.40B 25.50 +1.30 24.20 1785 ---- 27.20B ---- 27.20B 26.30 +1.40 24.90 1790 ---- 28.10B ---- 28.10B 27.20 +1.50 25.70 1795 ---- 29.00B ---- 29.00B 28.10 +1.50 26.60 1800 ---- 30.00B ---- 30.00B 29.00 +1.60 27.40 540 1805 ---- 30.90B ---- 30.90B 29.90 +1.60 28.30 1810 ---- 31.90B ---- 31.90B 30.90 +1.70 29.20 1815 ---- 32.90B ---- 32.90B 31.80 +1.70 30.10 1820 ---- 34.00B ---- 34.00B 32.90 +1.90 31.00 1825 ---- 35.10B ---- 35.10B 33.90 +1.90 32.00 680 1830 ---- 36.20B ---- 36.20B 35.00 +2.00 33.00 1835 ---- 37.30B ---- 37.30B 36.10 +2.10 34.00 1840 ---- 38.50B ---- 38.50B 37.20 +2.10 35.10 1845 ---- 39.70B ---- 39.70B 38.40 +2.20 36.20 1850 ---- 40.90B ---- 40.90B 39.60 +2.30 37.30 178 1855 ---- 42.20B ---- 42.20B 40.80 +2.40 38.40 1860 ---- 43.50B ---- 43.50B 42.10 +2.50 39.60 1865 ---- 44.90B ---- 44.90B 43.40 +2.60 40.80 1870 ---- 46.20B ---- 46.20B 44.70 +2.70 42.00 1875 ---- 47.60B ---- 47.60B 46.00 +2.70 43.30 7 1880 ---- 49.10B ---- 49.10B 47.40 +2.90 44.50 1885 ---- 50.60B ---- 50.60B 48.90 +3.00 45.90 1890 ---- 52.10B ---- 52.10B 50.40 +3.20 47.20 1895 ---- 53.60B ---- 53.60B 51.90 +3.30 48.60 1900 ---- 55.20B ---- 55.20B 53.40 +3.40 50.00 269 1905 ---- 56.80B ---- 56.80B 55.00 +3.50 51.50 6 1910 ---- 58.50B ---- 58.50B 56.60 +3.60 53.00 96 1915 ---- 60.20B ---- 60.20B 58.20 +3.70 54.50 6 1920 ---- 61.90B ---- 61.90B 59.90 +3.80 56.10 1925 ---- 63.70B ---- 63.70B 61.70 +4.00 57.70 1930 ---- 65.50B ---- 65.50B 63.40 +4.10 59.30 1935 ---- 67.40B ---- 67.40B 65.20 +4.20 61.00 1 1940 ---- 69.30B ---- 69.30B 67.10 +4.40 62.70 9 1945 ---- 71.20B ---- 71.20B 68.90 +4.40 64.50 1950 ---- 73.20B ---- 73.20B 70.90 +4.60 66.30 79 1955 ---- 75.20B ---- 75.20B 72.80 +4.70 68.10 12 1960 ---- 77.20B ---- 77.20B 74.80 +4.80 70.00 1965 ---- 79.30B ---- 79.30B 76.90 +5.00 71.90 1970 ---- 81.40B ---- 81.40B 78.90 +5.10 73.80 1975 ---- 83.50B ---- 83.50B 81.00 +5.20 75.80 1980 ---- 85.70B ---- 85.70B 83.20 +5.30 77.90 1985 ---- 88.00B ---- 88.00B 85.40 +5.50 79.90 24 1990 ---- 90.30B ---- 90.30B 87.60 +5.60 82.00 1995 ---- 92.60B ---- 92.60B 89.90 +5.80 84.10 2000 ---- 94.90B ---- 94.90B 92.20 +5.90 86.30 51 2005 ---- 97.30B ---- 97.30B 94.50 +6.00 88.50 2010 ---- 99.80B ---- 99.80B 96.90 +6.10 90.80 2015 ---- 102.20B ---- 102.20B 99.30 +6.30 93.00 2020 ---- 104.70B ---- 104.70B 101.80 +6.40 95.40 337 2025 ---- 107.30B ---- 107.30B 104.30 +6.60 97.70 2030 ---- 109.80B ---- 109.80B 106.80 +6.70 100.10 2035 ---- 112.50B ---- 112.50B 109.40 +6.90 102.50 2040 ---- 115.10B ---- 115.10B 112.00 +7.00 105.00 15 2045 ---- 117.80B ---- 117.80B 114.60 +7.10 107.50 1 2050 ---- 120.50B ---- 120.50B 117.30 +7.30 110.00 280 2055 ---- 123.30B ---- 123.30B 120.00 +7.40 112.60 107 2060 ---- 126.10B ---- 126.10B 122.80 +7.60 1 115.20 11 2065 ---- 128.90B ---- 128.90B 125.50 +7.70 117.80 2070 ---- 131.70B ---- 131.70B 128.40 +7.90 120.50 2075 ---- 134.60B ---- 134.60B 131.20 +8.00 123.20 7 2080 ---- 137.50B ---- 137.50B 134.10 +8.20 125.90 2085 ---- 140.50B ---- 140.50B 137.00 +8.30 128.70 1 2090 ---- 143.50B ---- 143.50B 140.00 +8.50 131.50 2095 ---- 146.50B ---- 146.50B 143.00 +8.70 134.30 2100 ---- 149.60B ---- 149.60B 146.00 +8.80 137.20 2105 ---- 152.70B ---- 152.70B 149.00 +8.90 140.10 2110 ---- 155.80B ---- 155.80B 152.10 +9.10 143.00 2115 ---- 158.90B ---- 158.90B 155.20 +9.20 146.00 2120 ---- 162.10B ---- 162.10B 158.40 +9.40 149.00 2125 ---- 165.30B ---- 165.30B 161.50 +9.50 152.00 2130 ---- 168.50B ---- 168.50B 164.70 +9.60 155.10 2135 ---- 171.80B ---- 171.80B 167.90 +9.80 158.10 2140 ---- 175.10B ---- 175.10B 171.20 +10.00 161.20 2145 ---- 178.40B ---- 178.40B 174.50 +10.10 164.40 2150 ---- 181.80B ---- 181.80B 177.80 +10.20 167.60 2155 ---- 185.10B ---- 185.10B 181.10 +10.30 170.80 2160 ---- 188.50B ---- 188.50B 184.50 +10.50 174.00 2165 ---- 192.00B ---- 192.00B 187.80 +10.60 177.20 2170 ---- 195.40B ---- 195.40B 191.20 +10.70 180.50 2175 ---- 198.90B ---- 198.90B 194.70 +10.90 183.80 14 2180 ---- 202.40B ---- 202.40B 198.10 +11.00 187.10 2185 ---- 205.90B ---- 205.90B 201.60 +11.10 190.50 2190 ---- 209.50B ---- 209.50B 205.10 +11.20 193.90 2195 ---- 213.00B ---- 213.00B 208.60 +11.30 197.30 2200 ---- 216.60B ---- 216.60B 212.20 +11.50 200.70 1 2205 ---- 220.30B ---- 220.30B 215.70 +11.50 204.20 2210 ---- 223.90B ---- 223.90B 219.30 +11.60 207.70 2215 ---- 227.60B ---- 227.60B 222.90 +11.70 211.20 2220 ---- 231.30B ---- 231.30B 226.60 +11.90 214.70 2225 ---- 235.00B ---- 235.00B 230.20 +11.90 218.30 2230 ---- 238.70B ---- 238.70B 233.90 +12.10 221.80 2235 ---- 242.50B ---- 242.50B 237.60 +12.20 225.40 2240 ---- 246.20B ---- 246.20B 241.30 +12.20 229.10 2245 ---- 250.00B ---- 250.00B 245.00 +12.30 232.70 2250 ---- 253.80B ---- 253.80B 248.80 +12.40 236.40 2255 ---- 257.70B ---- 257.70B 252.60 +12.50 240.10 2260 ---- 261.50B ---- 261.50B 256.40 +12.60 243.80 2265 ---- 265.40B ---- 265.40B 260.20 +12.70 247.50 2270 ---- 269.30B ---- 269.30B 264.10 +12.90 251.20 2275 ---- 273.20B ---- 273.20B 267.90 +12.90 255.00 2280 ---- 277.10B ---- 277.10B 271.80 +13.00 258.80 2285 ---- 281.00B ---- 281.00B 275.70 +13.10 262.60 2290 ---- 285.00B ---- 285.00B 279.60 +13.20 266.40 2295 ---- 289.00B ---- 289.00B 283.60 +13.40 270.20 2300 ---- 293.00B ---- 293.00B 287.50 +13.40 274.10 2305 ---- 297.00B ---- 297.00B 291.50 +13.60 277.90 2310 ---- 301.00B ---- 301.00B 295.50 +13.70 281.80 2320 ---- 309.10B ---- 309.10B 303.50 +13.80 289.70 2325 ---- 313.10B ---- 313.10B 307.50 +13.90 293.60 2330 ---- 317.20B ---- 317.20B 311.60 +14.10 297.50 2340 ---- 325.40B ---- 325.40B 319.70 +14.20 305.50 2350 ---- 333.70B ---- 333.70B 327.90 +14.40 313.50 2360 ---- 342.00B ---- 342.00B 336.10 +14.50 321.60 2370 ---- 350.40B ---- 350.40B 344.40 +14.70 329.70 2375 ---- 354.60B ---- 354.60B 348.60 +14.80 333.80 2380 ---- 358.80B ---- 358.80B 352.80 +14.90 337.90 2390 ---- 367.20B ---- 367.20B 361.20 +15.00 346.20 2400 ---- 375.80B ---- 375.80B 369.70 +15.20 354.50 2410 ---- 384.30B ---- 384.30B 378.10 +15.30 362.80 2425 ---- 397.20B ---- 397.20B 391.00 +15.60 375.40 2450 ---- 419.00B ---- 419.00B 412.60 +15.90 396.70 2475 ---- 441.00B ---- 441.00B 434.40 +16.20 418.20 2500 ---- 463.20B ---- 463.20B 456.50 +16.50 440.00 1 2525 ---- 485.60B ---- 485.60B 478.80 +16.80 462.00 3 2550 ---- 508.30B ---- 508.30B 501.20 +16.90 484.30 2575 ---- 531.10B ---- 531.10B 523.90 +17.20 506.70 2600 ---- 554.00B ---- 554.00B 546.80 +17.50 529.30 2800 ---- 742.40B ---- 742.30B 734.50 +18.70 715.80 1 3000 ---- 936.40B ---- 936.40B 928.60 +19.80 908.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.40 -.10 1.50 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 UNCH 3.60 1450 ---- ---- ---- ---- 3.80 UNCH 3.80 1460 ---- ---- ---- ---- 4.00 UNCH 4.00 1470 ---- ---- ---- ---- 4.20 UNCH 4.20 1475 ---- ---- ---- ---- 4.40 UNCH 4.40 1480 ---- ---- ---- ---- 4.50 UNCH 4.50 1490 ---- ---- ---- ---- 4.80 +.10 4.70 1500 ---- ---- ---- ---- 5.10 +.10 5.00 1510 ---- ---- ---- ---- 5.40 +.10 5.30 1520 ---- ---- ---- ---- 5.70 +.10 5.60 1525 ---- ---- ---- ---- 5.90 +.10 5.80 1530 ---- ---- ---- ---- 6.00 UNCH 6.00 1540 ---- 6.40B ---- 6.40B 6.40 +.10 6.30 1545 ---- 6.60B ---- 6.60B 6.60 +.10 6.50 1550 ---- 6.80B ---- 6.80B 6.80 +.10 6.70 1555 ---- 7.00B ---- ---- 7.00 +.10 6.90 1560 ---- 7.20B ---- 7.20B 7.20 +.10 7.10 1565 ---- 7.50B ---- 7.50B 7.40 +.10 7.30 1570 ---- 7.70B ---- 7.70B 7.70 +.20 7.50 1575 ---- 8.00B ---- 8.00B 7.90 +.10 7.80 1580 ---- 8.20B ---- 8.20B 8.20 +.20 8.00 1585 ---- 8.40B ---- 8.40B 8.40 +.10 8.30 1590 ---- 8.70B ---- 8.70B 8.70 +.20 8.50 1595 ---- 9.00B ---- 9.00B 8.90 +.10 8.80 1600 ---- 9.30B ---- 9.30B 9.20 +.20 9.00 1605 ---- 9.60B ---- 9.60B 9.50 +.20 9.30 1610 ---- 9.90B ---- 9.90B 9.80 +.20 9.60 1615 ---- 10.20B ---- 10.20B 10.10 +.20 9.90 1620 ---- 10.50B ---- 10.50B 10.40 +.20 10.20 1625 ---- 10.90B ---- 10.90B 10.80 +.30 10.50 1630 ---- 11.20B ---- 11.20B 11.10 +.30 10.80 1635 ---- 11.60B ---- 11.60B 11.40 +.30 11.10 1640 ---- 11.90B ---- 11.90B 11.80 +.30 11.50 1645 ---- 12.30B ---- 12.30B 12.20 +.40 11.80 1650 ---- 12.70B ---- 12.70B 12.60 +.40 12.20 1655 ---- 13.10B ---- 13.10B 12.90 +.30 12.60 1660 ---- 13.50B ---- 13.50B 13.30 +.30 13.00 1665 ---- 14.00B ---- 14.00B 13.80 +.40 13.40 1670 ---- 14.40B ---- 14.40B 14.20 +.40 13.80 1675 ---- 14.90B ---- 14.90B 14.60 +.40 14.20 1680 ---- 15.30B ---- 15.30B 15.10 +.50 14.60 1685 ---- 15.80B ---- 15.80B 15.50 +.40 15.10 1690 ---- 16.30B ---- 16.30B 16.00 +.50 15.50 1695 ---- 16.80B ---- 16.80B 16.50 +.50 16.00 1700 ---- 17.40B ---- 17.40B 17.00 +.50 16.50 40 1705 ---- 17.90B ---- 17.90B 17.60 +.60 17.00 1710 ---- 18.50B ---- 18.50B 18.10 +.60 17.50 1715 ---- 19.10B ---- 19.10B 18.60 +.60 18.00 1720 ---- 19.70B ---- 19.70B 19.20 +.70 18.50 1725 ---- 20.30B ---- 20.30B 19.80 +.70 19.10 1730 ---- 20.90B ---- 20.90B 20.40 +.70 19.70 1735 ---- 21.60B ---- 21.60B 21.00 +.70 20.30 1740 ---- 22.20B ---- 22.20B 21.70 +.80 20.90 1745 ---- 22.90B ---- 22.90B 22.40 +.90 21.50 1750 ---- 23.60B ---- 23.60B 23.10 +1.00 22.10 1755 ---- 24.40B ---- 24.40B 23.80 +1.00 22.80 1760 ---- 25.10B ---- 25.10B 24.50 +1.00 23.50 1765 ---- 25.90B ---- 25.90B 25.20 +1.00 24.20 1770 ---- 26.70B ---- 26.70B 26.00 +1.10 24.90 1775 ---- 27.50B ---- 27.50B 26.80 +1.10 25.70 1780 ---- 28.40B ---- 28.40B 27.60 +1.20 26.40 1785 ---- 29.30B ---- 29.30B 28.50 +1.30 27.20 1790 ---- 30.10B ---- 30.10B 29.30 +1.30 28.00 1795 ---- 31.10B ---- 31.10B 30.20 +1.30 28.90 1800 ---- 32.00B ---- 32.00B 31.20 +1.50 29.70 1805 ---- 33.00B ---- 33.00B 32.10 +1.50 30.60 1810 ---- 34.00B ---- 34.00B 33.10 +1.60 31.50 1815 ---- 35.00B ---- 35.00B 34.10 +1.70 32.40 1820 ---- 36.10B ---- 36.10B 35.10 +1.70 33.40 1825 ---- 37.10B ---- 37.10B 36.10 +1.80 34.30 1830 ---- 38.30B ---- 38.30B 37.20 +1.90 35.30 1835 ---- 39.40B ---- 39.40B 38.30 +1.90 36.40 1840 ---- 40.60B ---- 40.60B 39.50 +2.10 37.40 1845 ---- 41.80B ---- 41.80B 40.60 +2.10 38.50 1850 ---- 43.00B ---- 43.00B 41.80 +2.20 39.60 1855 ---- 44.20B ---- 44.20B 43.10 +2.40 40.70 1860 ---- 45.50B ---- 45.50B 44.30 +2.40 41.90 1865 ---- 46.90B ---- 46.90B 45.60 +2.50 43.10 1870 ---- 48.20B ---- 48.20B 46.90 +2.60 44.30 1875 ---- 49.60B ---- 49.60B 48.30 +2.70 45.60 1880 ---- 51.00B ---- 51.00B 49.70 +2.80 46.90 1885 ---- 52.50B ---- 52.50B 51.10 +2.90 48.20 1890 ---- 54.00B ---- 54.00B 52.50 +3.00 49.50 1895 ---- 55.50B ---- 55.50B 54.00 +3.10 50.90 1900 ---- 57.00B ---- 57.00B 55.50 +3.20 52.30 1 1905 ---- 58.60B ---- 58.60B 57.10 +3.40 53.70 1 1910 ---- 60.20B ---- 60.20B 58.70 +3.50 55.20 1 1915 ---- 61.90B ---- 61.90B 60.30 +3.60 56.70 1920 ---- 63.60B ---- 63.60B 61.90 +3.60 58.30 1925 ---- 65.30B ---- 65.30B 63.60 +3.80 59.80 1930 ---- 67.10B ---- 67.10B 65.40 +4.00 61.40 1935 ---- 68.90B ---- 68.90B 67.10 +4.00 63.10 1940 ---- 70.70B ---- 70.70B 68.90 +4.20 64.70 1945 ---- 72.60B ---- 72.60B 70.70 +4.20 66.50 1950 ---- 74.50B ---- 74.50B 72.60 +4.40 68.20 20 1955 ---- 76.40B ---- 76.40B 74.50 +4.50 70.00 1960 ---- 78.40B ---- 78.40B 76.50 +4.70 71.80 1965 ---- 80.40B ---- 80.40B 78.40 +4.80 73.60 1970 ---- 82.50B ---- 82.50B 80.40 +4.90 75.50 1975 ---- 84.50B ---- 84.50B 82.50 +5.10 77.40 1980 ---- 86.70B ---- 86.70B 84.60 +5.20 79.40 1985 ---- 88.80B ---- 88.80B 86.70 +5.30 81.40 1990 ---- 91.00B ---- 91.00B 88.80 +5.40 83.40 1995 ---- 93.30B ---- 93.30B 91.00 +5.60 85.40 2000 ---- 95.50B ---- 95.50B 93.30 +5.80 87.50 40 2005 ---- 97.80B ---- 97.80B 95.50 +5.80 89.70 2010 ---- 100.20B ---- 100.20B 97.80 +6.00 91.80 2015 ---- 102.60B ---- 102.60B 100.10 +6.10 94.00 2020 ---- 105.00B ---- 105.00B 102.50 +6.30 96.20 2025 ---- 107.40B ---- 107.40B 104.90 +6.40 98.50 2030 ---- 109.90B ---- 109.90B 107.40 +6.60 100.80 2035 ---- 112.40B ---- 112.40B 109.80 +6.60 103.20 2040 ---- 115.00B ---- 115.00B 112.30 +6.80 105.50 2045 ---- 117.60B ---- 117.60B 114.90 +7.00 107.90 2050 ---- 120.20B ---- 120.20B 117.50 +7.10 110.40 2055 ---- 122.80B ---- 122.80B 120.10 +7.20 112.90 2060 ---- 125.50B ---- 125.50B 122.70 +7.30 115.40 2065 ---- 128.30B ---- 128.30B 125.40 +7.50 117.90 2070 ---- 131.00B ---- 131.00B 128.10 +7.60 120.50 2075 ---- 133.80B ---- 133.80B 130.80 +7.70 123.10 2080 ---- 136.60B ---- 136.60B 133.60 +7.90 125.70 2085 ---- 139.50B ---- 139.50B 136.40 +8.00 128.40 2090 ---- 142.40B ---- 142.40B 139.30 +8.20 131.10 2095 ---- 145.30B ---- 145.30B 142.10 +8.20 133.90 2100 ---- 148.20B ---- 148.20B 145.00 +8.40 136.60 2105 ---- 151.20B ---- 151.20B 148.00 +8.50 139.50 2110 ---- 154.20B ---- 154.20B 150.90 +8.60 142.30 2115 ---- 157.30B ---- 157.30B 153.90 +8.70 145.20 2120 ---- 160.30B ---- 160.30B 157.00 +8.90 148.10 2125 ---- 163.50B ---- 163.50B 160.00 +9.00 151.00 19 2130 ---- 166.60B ---- 166.60B 163.10 +9.10 154.00 2135 ---- 169.70B ---- 169.70B 166.20 +9.20 157.00 2140 ---- 172.90B ---- 172.90B 169.40 +9.40 160.00 2145 ---- 176.10B ---- 176.10B 172.50 +9.50 163.00 2150 ---- 179.40B ---- 179.40B 175.70 +9.60 166.10 2155 ---- 182.70B ---- 182.70B 179.00 +9.80 169.20 2160 ---- 186.00B ---- 186.00B 182.20 +9.80 172.40 2165 ---- 189.30B ---- 189.30B 185.50 +10.00 175.50 2170 ---- 192.60B ---- 192.60B 188.80 +10.10 178.70 2175 ---- 196.00B ---- 196.00B 192.10 +10.20 181.90 2180 ---- 199.40B ---- 199.40B 195.50 +10.30 185.20 2185 ---- 202.90B ---- 202.90B 198.90 +10.50 188.40 2190 ---- 206.30B ---- 206.30B 202.30 +10.60 191.70 2195 ---- 209.80B ---- 209.80B 205.70 +10.60 195.10 2200 ---- 213.30B ---- 213.30B 209.20 +10.80 198.40 2205 ---- 216.80B ---- 216.80B 212.70 +10.90 201.80 2210 ---- 220.40B ---- 220.40B 216.20 +11.00 205.20 2215 ---- 223.90B ---- 223.90B 219.70 +11.10 208.60 2220 ---- 227.50B ---- 227.50B 223.30 +11.30 212.00 2225 ---- 231.10B ---- 231.10B 226.80 +11.30 215.50 2230 ---- 234.80B ---- 234.80B 230.40 +11.40 219.00 2235 ---- 238.40B ---- 238.40B 234.00 +11.50 222.50 2240 ---- 242.10B ---- 242.10B 237.70 +11.70 226.00 2245 ---- 245.80B ---- 245.80B 241.30 +11.80 229.50 2250 ---- 249.50B ---- 249.50B 245.00 +11.90 233.10 2255 ---- 253.30B ---- 253.30B 248.70 +12.00 236.70 2260 ---- 257.00B ---- 257.00B 252.40 +12.10 240.30 2265 ---- 260.80B ---- 260.80B 256.20 +12.30 243.90 2270 ---- 264.60B ---- 264.60B 259.90 +12.30 247.60 2275 ---- 268.40B ---- 268.40B 263.70 +12.40 251.30 2280 ---- 272.20B ---- 272.20B 267.50 +12.60 254.90 2285 ---- 276.10B ---- 276.10B 271.30 +12.60 258.70 2290 ---- 279.90B ---- 279.90B 275.10 +12.70 262.40 2295 ---- 283.80B ---- 283.80B 279.00 +12.90 266.10 2300 ---- 287.70B ---- 287.70B 282.90 +13.00 269.90 2305 ---- 291.60B ---- 291.60B 286.70 +13.00 273.70 2310 ---- 295.60B ---- 295.60B 290.60 +13.10 277.50 2315 ---- 299.50B ---- 299.50B 294.50 +13.20 281.30 2320 ---- 303.50B ---- 303.50B 298.50 +13.40 285.10 2325 ---- 307.50B ---- 307.50B 302.40 +13.40 289.00 2330 ---- 311.50B ---- 311.50B 306.40 +13.60 292.80 2340 ---- 319.50B ---- 319.50B 314.30 +13.70 300.60 2350 ---- 327.60B ---- 327.60B 322.40 +14.00 308.40 2360 ---- 335.70B ---- 335.70B 330.40 +14.10 316.30 2370 ---- 343.90B ---- 343.90B 338.60 +14.30 324.30 2375 ---- 348.00B ---- 348.00B 342.70 +14.40 328.30 2380 ---- 352.20B ---- 352.20B 346.80 +14.50 332.30 2390 ---- 360.50B ---- 360.50B 355.00 +14.60 340.40 2400 ---- 368.80B ---- 368.80B 363.30 +14.80 348.50 2410 ---- 377.20B ---- 377.20B 371.60 +14.90 356.70 2420 ---- 385.60B ---- 385.60B 380.00 +15.10 364.90 2425 ---- 389.90B ---- 389.90B 384.20 +15.20 369.00 2450 ---- 411.20B ---- 411.20B 405.40 +15.60 389.80 2475 ---- 432.80B ---- 432.80B 426.80 +15.80 411.00 2500 ---- 454.60B ---- 454.60B 448.50 +16.20 432.30 2525 ---- 476.70B ---- 476.70B 470.40 +16.50 453.90 2550 ---- 498.90B ---- 498.90B 492.50 +16.70 475.80 2575 ---- 521.40B ---- 521.40B 514.80 +17.00 497.80 2600 ---- 544.00B ---- 544.00B 537.30 +17.20 520.10 2975 ---- 898.10B ---- 898.10B 890.70 +20.00 870.70 3000 ---- 922.40B ---- 922.40B 915.00 +20.10 894.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 +.10 1.10 1275 ---- ---- ---- ---- 1.40 +.10 1.30 1300 ---- ---- ---- ---- 1.70 +.10 1.60 1325 ---- ---- ---- ---- 2.00 +.20 1.80 1350 ---- ---- ---- ---- 2.40 +.20 2.20 1375 ---- ---- ---- ---- 2.80 +.20 2.60 1400 ---- ---- ---- ---- 3.30 +.30 3.00 1425 ---- ---- ---- ---- 3.90 +.40 3.50 1440 ---- ---- ---- ---- 4.20 +.40 3.80 1450 ---- ---- ---- ---- 4.50 +.40 4.10 1460 ---- ---- ---- ---- 4.80 +.50 4.30 1470 ---- ---- ---- ---- 5.10 +.50 4.60 1475 ---- ---- ---- ---- 5.20 +.40 4.80 1480 ---- ---- ---- ---- 5.40 +.50 4.90 1490 ---- ---- ---- ---- 5.70 +.50 5.20 1500 ---- ---- ---- ---- 6.10 +.60 5.50 1510 ---- ---- ---- ---- 6.40 +.50 5.90 1520 ---- ---- ---- ---- 6.80 +.60 6.20 1525 ---- ---- ---- ---- 7.00 +.60 6.40 1530 ---- ---- ---- ---- 7.30 +.70 6.60 1540 ---- ---- ---- ---- 7.70 +.70 7.00 1545 ---- ---- ---- ---- 7.90 +.70 7.20 1550 ---- ---- ---- ---- 8.20 +.80 7.40 1555 ---- ---- ---- ---- 8.40 +.80 7.60 1560 ---- ---- ---- ---- 8.70 +.80 7.90 1565 ---- ---- ---- ---- 8.90 +.80 8.10 1570 ---- ---- ---- ---- 9.20 +.90 8.30 1575 ---- ---- ---- ---- 9.50 +.90 8.60 1580 ---- ---- ---- ---- 9.70 +.90 8.80 1585 ---- ---- ---- ---- 10.00 +.90 9.10 1590 ---- ---- ---- ---- 10.30 +.90 9.40 1595 10.20 10.20 10.20 10.20 10.60 +.90 1 9.70 1600 ---- ---- ---- ---- 11.00 +1.10 9.90 1605 ---- ---- ---- ---- 11.30 +1.10 10.20 1610 ---- ---- ---- ---- 11.60 +1.10 10.50 1615 ---- ---- ---- ---- 12.00 +1.10 10.90 1620 ---- ---- ---- ---- 12.30 +1.10 11.20 1625 ---- ---- ---- ---- 12.70 +1.20 11.50 1630 ---- ---- ---- ---- 13.00 +1.10 11.90 1635 ---- ---- ---- ---- 13.40 +1.20 12.20 1640 ---- ---- ---- ---- 13.80 +1.20 12.60 1645 ---- ---- ---- ---- 14.20 +1.30 12.90 1650 ---- ---- ---- ---- 14.70 +1.40 13.30 1655 ---- ---- ---- ---- 15.10 +1.40 13.70 1660 ---- ---- ---- ---- 15.50 +1.40 14.10 1665 ---- ---- ---- ---- 16.00 +1.50 14.50 1670 ---- ---- ---- ---- 16.50 +1.50 15.00 1675 ---- ---- ---- ---- 16.90 +1.50 15.40 1680 ---- ---- ---- ---- 17.40 +1.50 15.90 1685 ---- ---- ---- ---- 17.90 +1.60 16.30 1690 ---- ---- ---- ---- 18.50 +1.70 16.80 1695 ---- ---- ---- ---- 19.00 +1.70 17.30 1700 ---- ---- ---- ---- 19.60 +1.80 17.80 1705 ---- ---- ---- ---- 20.10 +1.80 18.30 1710 ---- ---- ---- ---- 20.70 +1.80 18.90 1715 ---- ---- ---- ---- 21.30 +1.90 19.40 1720 ---- ---- ---- ---- 22.00 +2.00 20.00 1725 ---- ---- ---- ---- 22.60 +2.00 20.60 1730 ---- ---- ---- ---- 23.20 +2.00 21.20 1735 ---- ---- ---- ---- 23.90 +2.10 21.80 1740 ---- ---- ---- ---- 24.60 +2.20 22.40 1745 ---- ---- ---- ---- 25.30 +2.20 23.10 1750 ---- ---- ---- ---- 26.10 +2.30 23.80 1755 ---- ---- ---- ---- 26.80 +2.40 24.40 1760 ---- ---- ---- ---- 27.60 +2.40 25.20 1765 ---- ---- ---- ---- 28.40 +2.50 25.90 1770 ---- ---- ---- ---- 29.20 +2.60 26.60 1775 ---- ---- ---- ---- 30.00 +2.60 27.40 1780 ---- ---- ---- ---- 30.90 +2.70 28.20 1785 ---- ---- ---- ---- 31.80 +2.80 29.00 1790 ---- ---- ---- ---- 32.70 +2.80 29.90 1795 ---- ---- ---- ---- 33.60 +2.90 30.70 1800 ---- ---- ---- ---- 34.60 +3.00 31.60 1805 ---- ---- ---- ---- 35.60 +3.10 32.50 1810 ---- ---- ---- ---- 36.60 +3.20 33.40 1815 ---- ---- ---- ---- 37.60 +3.20 34.40 1820 ---- ---- ---- ---- 38.60 +3.20 35.40 1825 ---- ---- ---- ---- 39.70 +3.30 36.40 1830 ---- ---- ---- ---- 40.80 +3.40 37.40 1835 ---- ---- ---- ---- 42.00 +3.50 38.50 1840 ---- ---- ---- ---- 43.20 +3.60 39.60 1845 ---- ---- ---- ---- 44.40 +3.70 40.70 1850 ---- ---- ---- ---- 45.60 +3.80 41.80 1855 ---- ---- ---- ---- 46.80 +3.80 43.00 1860 ---- ---- ---- ---- 48.10 +3.90 44.20 1865 ---- ---- ---- ---- 49.40 +4.00 45.40 1870 ---- ---- ---- ---- 50.80 +4.10 46.70 1875 ---- ---- ---- ---- 52.20 +4.20 48.00 1880 ---- ---- ---- ---- 53.60 +4.30 49.30 1885 ---- ---- ---- ---- 55.00 +4.40 50.60 1890 ---- ---- ---- ---- 56.50 +4.50 52.00 1895 ---- ---- ---- ---- 58.00 +4.60 53.40 1900 ---- ---- ---- ---- 59.60 +4.70 54.90 1905 ---- ---- ---- ---- 61.10 +4.70 56.40 1910 ---- ---- ---- ---- 62.80 +4.90 57.90 1915 ---- ---- ---- ---- 64.40 +5.00 59.40 1920 ---- ---- ---- ---- 66.10 +5.10 61.00 1925 ---- ---- ---- ---- 67.80 +5.20 62.60 1930 ---- ---- ---- ---- 69.50 +5.20 64.30 1935 ---- ---- ---- ---- 71.30 +5.30 66.00 1940 ---- ---- ---- ---- 73.20 +5.50 67.70 1945 ---- ---- ---- ---- 75.00 +5.60 69.40 1950 ---- ---- ---- ---- 76.90 +5.70 71.20 1955 ---- ---- ---- ---- 78.80 +5.70 73.10 1960 ---- ---- ---- ---- 80.80 +5.90 74.90 1965 ---- ---- ---- ---- 82.80 +6.00 76.80 1970 ---- ---- ---- ---- 84.90 +6.10 78.80 1975 ---- ---- ---- ---- 87.00 +6.30 80.70 1980 ---- ---- ---- ---- 89.10 +6.40 82.70 1985 ---- ---- ---- ---- 91.20 +6.40 84.80 1990 ---- ---- ---- ---- 93.40 +6.50 86.90 1995 ---- ---- ---- ---- 95.70 +6.70 89.00 2000 ---- ---- ---- ---- 97.90 +6.70 91.20 2005 ---- ---- ---- ---- 100.20 +6.80 93.40 2010 ---- ---- ---- ---- 102.60 +7.00 95.60 2015 ---- ---- ---- ---- 105.00 +7.10 97.90 2020 ---- ---- ---- ---- 107.40 +7.20 100.20 2025 ---- ---- ---- ---- 109.90 +7.40 102.50 2030 ---- ---- ---- ---- 112.40 +7.50 104.90 2035 ---- ---- ---- ---- 114.90 +7.60 107.30 2040 ---- ---- ---- ---- 117.50 +7.70 109.80 2045 ---- ---- ---- ---- 120.10 +7.80 112.30 2050 ---- ---- ---- ---- 122.70 +7.90 114.80 2055 ---- ---- ---- ---- 125.40 +8.00 117.40 2060 ---- ---- ---- ---- 128.10 +8.10 120.00 2065 ---- ---- ---- ---- 130.80 +8.20 122.60 2070 ---- ---- ---- ---- 133.60 +8.30 125.30 2075 ---- ---- ---- ---- 136.40 +8.40 128.00 2080 ---- ---- ---- ---- 139.30 +8.60 130.70 15 2085 ---- ---- ---- ---- 142.10 +8.60 133.50 2090 ---- ---- ---- ---- 145.00 +8.70 136.30 2095 ---- ---- ---- ---- 148.00 +8.90 139.10 2100 ---- ---- ---- ---- 150.90 +8.90 142.00 2105 ---- ---- ---- ---- 153.90 +9.00 144.90 2110 ---- ---- ---- ---- 157.00 +9.20 147.80 2115 ---- ---- ---- ---- 160.00 +9.30 150.70 2120 ---- ---- ---- ---- 163.10 +9.40 153.70 2125 ---- ---- ---- ---- 166.20 +9.50 156.70 2130 ---- ---- ---- ---- 169.40 +9.60 159.80 2135 ---- ---- ---- ---- 172.50 +9.70 162.80 2140 ---- ---- ---- ---- 175.70 +9.80 165.90 2145 ---- ---- ---- ---- 178.90 +9.90 169.00 2150 ---- ---- ---- ---- 182.20 +10.00 172.20 2155 ---- ---- ---- ---- 185.50 +10.10 175.40 2160 ---- ---- ---- ---- 188.70 +10.20 178.50 2165 ---- ---- ---- ---- 192.10 +10.30 181.80 2170 ---- ---- ---- ---- 195.40 +10.40 185.00 2175 ---- ---- ---- ---- 198.80 +10.50 188.30 2180 ---- ---- ---- ---- 202.10 +10.50 191.60 2185 ---- ---- ---- ---- 205.60 +10.70 194.90 2190 ---- ---- ---- ---- 209.00 +10.80 198.20 2195 ---- ---- ---- ---- 212.40 +10.90 201.50 2200 ---- ---- ---- ---- 215.90 +11.00 204.90 2205 ---- ---- ---- ---- 219.40 +11.10 208.30 2210 ---- ---- ---- ---- 222.90 +11.20 211.70 2215 ---- ---- ---- ---- 226.40 +11.20 215.20 2220 ---- ---- ---- ---- 229.90 +11.30 218.60 2225 ---- ---- ---- ---- 233.50 +11.40 222.10 2230 ---- ---- ---- ---- 237.10 +11.50 225.60 2235 ---- ---- ---- ---- 240.70 +11.60 229.10 2240 ---- ---- ---- ---- 244.30 +11.70 232.60 2245 ---- ---- ---- ---- 247.90 +11.80 236.10 2250 ---- ---- ---- ---- 251.60 +11.90 239.70 2255 ---- ---- ---- ---- 255.20 +11.90 243.30 2260 ---- ---- ---- ---- 258.90 +12.10 246.80 2265 ---- ---- ---- ---- 262.60 +12.10 250.50 2270 ---- ---- ---- ---- 266.30 +12.20 254.10 2275 ---- ---- ---- ---- 270.00 +12.30 257.70 2280 ---- ---- ---- ---- 273.80 +12.40 261.40 2285 ---- ---- ---- ---- 277.50 +12.40 265.10 2290 ---- ---- ---- ---- 281.30 +12.50 268.80 2295 ---- ---- ---- ---- 285.10 +12.60 272.50 2300 ---- ---- ---- ---- 288.90 +12.70 276.20 2305 ---- ---- ---- ---- 292.70 +12.80 279.90 2310 ---- ---- ---- ---- 296.60 +12.90 283.70 2315 ---- ---- ---- ---- 300.40 +12.90 287.50 2320 ---- ---- ---- ---- 304.30 +13.10 291.20 2325 ---- ---- ---- ---- 308.20 +13.20 295.00 2330 ---- ---- ---- ---- 312.10 +13.20 298.90 2340 ---- ---- ---- ---- 319.90 +13.40 306.50 2350 ---- ---- ---- ---- 327.80 +13.50 314.30 2360 ---- ---- ---- ---- 335.80 +13.70 322.10 2370 ---- ---- ---- ---- 343.80 +13.90 329.90 2375 ---- ---- ---- ---- 347.80 +13.90 333.90 2380 ---- ---- ---- ---- 351.80 +13.90 337.90 2390 ---- ---- ---- ---- 359.90 +14.10 345.80 2400 ---- ---- ---- ---- 368.10 +14.20 353.90 2410 ---- ---- ---- ---- 376.30 +14.40 361.90 2420 ---- ---- ---- ---- 384.60 +14.50 370.10 2425 ---- ---- ---- ---- 388.70 +14.60 374.10 2450 ---- ---- ---- ---- 409.60 +14.90 394.70 2475 ---- ---- ---- ---- 430.80 +15.20 415.60 2500 ---- ---- ---- ---- 452.30 +15.50 436.80 2525 ---- ---- ---- ---- 474.00 +15.80 458.20 2550 ---- ---- ---- ---- 495.90 +16.10 479.80 2575 ---- ---- ---- ---- 518.00 +16.30 501.70 2600 ---- 545.10B ---- ---- 540.30 +16.60 523.70 3400 ---- ---- ---- ---- 1311.50 +21.90 1289.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.90 +.20 1.70 1275 ---- ---- ---- ---- 2.20 +.20 2.00 1300 ---- ---- ---- ---- 2.60 +.20 2.40 1325 ---- ---- ---- ---- 3.00 +.20 2.80 1350 ---- ---- ---- ---- 3.50 +.30 3.20 1375 ---- ---- ---- ---- 4.10 +.30 3.80 1400 ---- ---- ---- ---- 4.70 +.30 4.40 1425 ---- ---- ---- ---- 5.50 +.50 5.00 1450 ---- ---- ---- ---- 6.30 +.50 5.80 1460 ---- ---- ---- ---- 6.60 +.50 6.10 1470 ---- ---- ---- ---- 7.00 +.60 6.40 1475 ---- ---- ---- ---- 7.20 +.60 6.60 1480 ---- ---- ---- ---- 7.40 +.60 6.80 1490 ---- ---- ---- ---- 7.80 +.60 7.20 1500 ---- ---- ---- ---- 8.20 +.60 7.60 1510 ---- ---- ---- ---- 8.70 +.70 8.00 1520 ---- ---- ---- ---- 9.10 +.70 8.40 1525 ---- ---- ---- ---- 9.40 +.80 8.60 1530 ---- ---- ---- ---- 9.60 +.70 8.90 1540 ---- ---- ---- ---- 10.20 +.90 9.30 1545 ---- ---- ---- ---- 10.40 +.80 9.60 1550 ---- ---- ---- ---- 10.70 +.90 9.80 1555 ---- ---- ---- ---- 11.00 +.90 10.10 1560 ---- ---- ---- ---- 11.30 +1.00 10.30 1565 ---- ---- ---- ---- 11.50 +.90 10.60 1570 ---- ---- ---- ---- 11.80 +.90 10.90 1575 ---- ---- ---- ---- 12.20 +1.00 11.20 1580 ---- ---- ---- ---- 12.50 +1.10 11.40 1585 ---- ---- ---- ---- 12.80 +1.10 11.70 1590 ---- ---- ---- ---- 13.10 +1.10 12.00 1595 ---- ---- ---- ---- 13.40 +1.10 12.30 1600 ---- ---- ---- ---- 13.80 +1.20 12.60 1605 ---- ---- ---- ---- 14.10 +1.10 13.00 1610 ---- ---- ---- ---- 14.50 +1.20 13.30 1615 ---- ---- ---- ---- 14.80 +1.20 13.60 1620 ---- ---- ---- ---- 15.20 +1.20 14.00 1625 ---- ---- ---- ---- 15.60 +1.30 14.30 1630 ---- ---- ---- ---- 16.00 +1.30 14.70 1635 ---- ---- ---- ---- 16.40 +1.40 15.00 1640 ---- ---- ---- ---- 16.80 +1.40 15.40 1645 ---- ---- ---- ---- 17.20 +1.40 15.80 1650 ---- ---- ---- ---- 17.60 +1.50 16.10 1655 ---- ---- ---- ---- 18.00 +1.50 16.50 1660 ---- ---- ---- ---- 18.50 +1.60 16.90 1665 ---- ---- ---- ---- 18.90 +1.50 17.40 1670 ---- ---- ---- ---- 19.40 +1.60 17.80 1675 ---- ---- ---- ---- 19.80 +1.60 18.20 1680 ---- ---- ---- ---- 20.30 +1.70 18.60 1685 ---- ---- ---- ---- 20.80 +1.70 19.10 1690 ---- ---- ---- ---- 21.30 +1.70 19.60 1695 ---- ---- ---- ---- 21.80 +1.80 20.00 1700 ---- ---- ---- ---- 22.40 +1.90 20.50 1705 ---- ---- ---- ---- 22.90 +1.90 21.00 1710 ---- ---- ---- ---- 23.50 +2.00 21.50 1715 ---- ---- ---- ---- 24.00 +1.90 22.10 1720 ---- ---- ---- ---- 24.60 +2.00 22.60 1725 ---- ---- ---- ---- 25.20 +2.10 23.10 1730 ---- ---- ---- ---- 25.80 +2.10 23.70 1735 ---- ---- ---- ---- 26.40 +2.10 24.30 1740 ---- ---- ---- ---- 27.10 +2.20 24.90 1745 ---- ---- ---- ---- 27.80 +2.30 25.50 1750 ---- ---- ---- ---- 28.40 +2.30 26.10 1755 ---- ---- ---- ---- 29.10 +2.30 26.80 1760 ---- ---- ---- ---- 29.90 +2.50 27.40 1765 ---- ---- ---- ---- 30.60 +2.50 28.10 1770 ---- ---- ---- ---- 31.40 +2.60 28.80 1775 ---- ---- ---- ---- 32.10 +2.60 29.50 1780 ---- ---- ---- ---- 32.90 +2.60 30.30 1785 ---- ---- ---- ---- 33.80 +2.80 31.00 1790 ---- ---- ---- ---- 34.60 +2.80 31.80 1795 ---- ---- ---- ---- 35.50 +2.90 32.60 1800 ---- ---- ---- ---- 36.40 +3.00 33.40 1805 ---- ---- ---- ---- 37.30 +3.00 34.30 1810 ---- ---- ---- ---- 38.20 +3.00 35.20 1815 ---- ---- ---- ---- 39.20 +3.10 36.10 1820 ---- ---- ---- ---- 40.20 +3.20 37.00 1825 ---- ---- ---- ---- 41.20 +3.30 37.90 1830 ---- ---- ---- ---- 42.20 +3.30 38.90 1835 ---- ---- ---- ---- 43.30 +3.40 39.90 1840 ---- ---- ---- ---- 44.40 +3.40 41.00 1845 ---- ---- ---- ---- 45.60 +3.60 42.00 1850 ---- ---- ---- ---- 46.70 +3.60 43.10 1855 ---- ---- ---- ---- 47.90 +3.70 44.20 1860 ---- ---- ---- ---- 49.20 +3.80 45.40 1865 ---- ---- ---- ---- 50.40 +3.80 46.60 1870 ---- ---- ---- ---- 51.70 +3.90 47.80 1875 ---- ---- ---- ---- 53.10 +4.10 49.00 1880 ---- ---- ---- ---- 54.40 +4.10 50.30 1885 ---- ---- ---- ---- 55.80 +4.20 51.60 1890 ---- ---- ---- ---- 57.20 +4.30 52.90 1895 ---- ---- ---- ---- 58.70 +4.40 54.30 1900 ---- ---- ---- ---- 60.20 +4.50 55.70 1905 ---- ---- ---- ---- 61.70 +4.50 57.20 1910 ---- ---- ---- ---- 63.30 +4.70 58.60 1915 ---- ---- ---- ---- 64.90 +4.80 60.10 1920 ---- ---- ---- ---- 66.50 +4.80 61.70 1925 ---- ---- ---- ---- 68.20 +4.90 63.30 1930 ---- ---- ---- ---- 69.90 +5.00 64.90 1935 ---- ---- ---- ---- 71.60 +5.10 66.50 1940 ---- ---- ---- ---- 73.40 +5.20 68.20 1945 ---- ---- ---- ---- 75.20 +5.30 69.90 1950 ---- 71.90B ---- 71.90B 77.10 +5.40 71.70 1955 ---- ---- ---- ---- 79.00 +5.60 73.40 1960 ---- ---- ---- ---- 80.90 +5.60 75.30 1965 ---- ---- ---- ---- 82.80 +5.70 77.10 1970 ---- ---- ---- ---- 84.80 +5.80 79.00 1975 ---- ---- ---- ---- 86.90 +5.90 81.00 1980 ---- ---- ---- ---- 88.90 +6.00 82.90 1985 ---- ---- ---- ---- 91.10 +6.20 84.90 1990 ---- ---- ---- ---- 93.20 +6.20 87.00 1995 ---- ---- ---- ---- 95.40 +6.40 89.00 2000 ---- ---- ---- ---- 97.60 +6.40 91.20 2005 ---- ---- ---- ---- 99.80 +6.50 93.30 2010 ---- ---- ---- ---- 102.10 +6.60 95.50 2015 ---- ---- ---- ---- 104.40 +6.70 97.70 2020 ---- ---- ---- ---- 106.80 +6.80 100.00 2025 ---- ---- ---- ---- 109.20 +6.90 102.30 2030 ---- ---- ---- ---- 111.60 +7.00 104.60 2035 ---- ---- ---- ---- 114.10 +7.20 106.90 2040 ---- ---- ---- ---- 116.60 +7.30 109.30 2045 ---- ---- ---- ---- 119.10 +7.30 111.80 2050 ---- ---- ---- ---- 121.70 +7.50 114.20 2055 ---- ---- ---- ---- 124.30 +7.60 116.70 2060 ---- ---- ---- ---- 126.90 +7.60 119.30 2065 ---- ---- ---- ---- 129.60 +7.80 121.80 2070 ---- ---- ---- ---- 132.30 +7.90 124.40 2075 ---- ---- ---- ---- 135.00 +7.90 127.10 2080 ---- ---- ---- ---- 137.80 +8.10 129.70 2085 ---- ---- ---- ---- 140.60 +8.20 132.40 2090 ---- ---- ---- ---- 143.40 +8.20 135.20 2095 ---- ---- ---- ---- 146.30 +8.40 137.90 2100 ---- ---- ---- ---- 149.20 +8.50 140.70 2105 ---- ---- ---- ---- 152.10 +8.60 143.50 2110 ---- ---- ---- ---- 155.10 +8.70 146.40 2115 ---- ---- ---- ---- 158.00 +8.70 149.30 2120 ---- ---- ---- ---- 161.00 +8.80 152.20 2125 ---- ---- ---- ---- 164.10 +9.00 155.10 2130 ---- ---- ---- ---- 167.10 +9.00 158.10 2135 ---- ---- ---- ---- 170.20 +9.10 161.10 2140 ---- ---- ---- ---- 173.40 +9.30 164.10 2145 ---- ---- ---- ---- 176.50 +9.40 167.10 2150 ---- ---- ---- ---- 179.70 +9.50 170.20 2155 ---- ---- ---- ---- 182.90 +9.60 173.30 2160 ---- ---- ---- ---- 186.10 +9.70 176.40 2165 ---- ---- ---- ---- 189.30 +9.70 179.60 2170 ---- ---- ---- ---- 192.60 +9.90 182.70 2175 ---- ---- ---- ---- 195.90 +10.00 185.90 2180 ---- ---- ---- ---- 199.20 +10.00 189.20 2185 ---- ---- ---- ---- 202.50 +10.10 192.40 2190 ---- ---- ---- ---- 205.90 +10.20 195.70 2195 ---- ---- ---- ---- 209.20 +10.20 199.00 2200 ---- ---- ---- ---- 212.60 +10.30 202.30 2205 ---- ---- ---- ---- 216.10 +10.50 205.60 2210 ---- ---- ---- ---- 219.50 +10.60 208.90 2215 ---- ---- ---- ---- 223.00 +10.70 212.30 2220 ---- ---- ---- ---- 226.40 +10.70 215.70 2225 ---- ---- ---- ---- 229.90 +10.80 219.10 2230 ---- ---- ---- ---- 233.40 +10.90 222.50 2235 ---- ---- ---- ---- 237.00 +11.00 226.00 2240 ---- ---- ---- ---- 240.50 +11.10 229.40 2245 ---- ---- ---- ---- 244.10 +11.20 232.90 2250 ---- ---- ---- ---- 247.70 +11.30 236.40 2255 ---- ---- ---- ---- 251.30 +11.40 239.90 2260 ---- ---- ---- ---- 254.90 +11.40 243.50 2265 ---- ---- ---- ---- 258.50 +11.50 247.00 2270 ---- ---- ---- ---- 262.10 +11.50 250.60 2275 ---- ---- ---- ---- 265.80 +11.70 254.10 2280 ---- ---- ---- ---- 269.50 +11.80 257.70 2285 ---- ---- ---- ---- 273.20 +11.80 261.40 2290 ---- ---- ---- ---- 276.90 +11.90 265.00 2295 ---- ---- ---- ---- 280.60 +12.00 268.60 2300 ---- ---- ---- ---- 284.40 +12.10 272.30 2305 ---- ---- ---- ---- 288.10 +12.10 276.00 2310 ---- ---- ---- ---- 291.90 +12.20 279.70 2315 ---- ---- ---- ---- 295.70 +12.30 283.40 2320 ---- ---- ---- ---- 299.50 +12.40 287.10 2325 ---- ---- ---- ---- 303.30 +12.40 290.90 2330 ---- ---- ---- ---- 307.10 +12.50 294.60 2335 ---- ---- ---- ---- 311.00 +12.60 298.40 2340 ---- ---- ---- ---- 314.80 +12.60 302.20 2350 ---- ---- ---- ---- 322.60 +12.80 309.80 2360 ---- ---- ---- ---- 330.40 +12.90 317.50 2370 ---- ---- ---- ---- 338.30 +13.10 325.20 2375 ---- ---- ---- ---- 342.30 +13.20 329.10 2380 ---- ---- ---- ---- 346.20 +13.20 333.00 2390 ---- ---- ---- ---- 354.20 +13.40 340.80 2400 ---- ---- ---- ---- 362.30 +13.50 348.80 2410 ---- ---- ---- ---- 370.30 +13.60 356.70 2420 ---- ---- ---- ---- 378.50 +13.80 364.70 2425 ---- ---- ---- ---- 382.60 +13.90 368.70 2430 ---- ---- ---- ---- 386.70 +13.90 372.80 2440 ---- ---- ---- ---- 394.90 +14.00 380.90 2450 ---- ---- ---- ---- 403.20 +14.20 389.00 2475 ---- ---- ---- ---- 424.10 +14.50 409.60 2500 ---- ---- ---- ---- 445.20 +14.70 430.50 2525 ---- ---- ---- ---- 466.60 +15.00 451.60 2550 ---- ---- ---- ---- 488.20 +15.30 472.90 2575 ---- ---- ---- ---- 510.10 +15.60 494.50 2600 ---- ---- ---- ---- 532.10 +15.80 516.30 2625 ---- ---- ---- ---- 554.30 +16.00 538.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .40 +.10 .30 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .50 +.10 .40 1110 ---- ---- ---- ---- .50 UNCH .50 1120 ---- ---- ---- ---- .60 +.10 .50 1125 ---- ---- ---- ---- .60 UNCH .60 1130 ---- ---- ---- ---- .60 UNCH .60 1140 ---- ---- ---- ---- .70 +.10 .60 1150 ---- ---- ---- ---- .70 UNCH .70 1160 ---- ---- ---- ---- .80 UNCH .80 1170 ---- ---- ---- ---- .90 +.10 .80 1175 ---- ---- ---- ---- .90 UNCH .90 1180 ---- ---- ---- ---- 1.00 +.10 .90 1190 ---- ---- ---- ---- 1.10 +.10 1.00 1195 ---- ---- ---- ---- 1.10 +.10 1.00 1200 ---- ---- ---- ---- 1.10 UNCH 1.10 1205 ---- ---- ---- ---- 1.20 +.10 1.10 1210 ---- ---- ---- ---- 1.20 +.10 1.10 1215 ---- ---- ---- ---- 1.30 +.10 1.20 1220 ---- ---- ---- ---- 1.30 +.10 1.20 1225 ---- ---- ---- ---- 1.40 +.10 1.30 1230 ---- ---- ---- ---- 1.50 +.20 1.30 1235 ---- ---- ---- ---- 1.50 +.10 1.40 1240 ---- ---- ---- ---- 1.60 +.10 1.50 1245 ---- ---- ---- ---- 1.60 +.10 1.50 1250 ---- ---- ---- ---- 1.70 +.10 1.60 1255 ---- ---- ---- ---- 1.80 +.20 1.60 1260 ---- ---- ---- ---- 1.80 +.10 1.70 1265 ---- ---- ---- ---- 1.90 +.10 1.80 1270 ---- ---- ---- ---- 2.00 +.20 1.80 1275 ---- ---- ---- ---- 2.10 +.20 1.90 1280 ---- ---- ---- ---- 2.10 +.10 2.00 1285 ---- ---- ---- ---- 2.20 +.10 2.10 1290 ---- ---- ---- ---- 2.30 +.20 2.10 1295 ---- ---- ---- ---- 2.40 +.20 2.20 1300 ---- ---- ---- ---- 2.50 +.20 2.30 1305 ---- ---- ---- ---- 2.60 +.20 2.40 1310 ---- ---- ---- ---- 2.70 +.20 2.50 1315 ---- ---- ---- ---- 2.80 +.20 2.60 1320 ---- ---- ---- ---- 2.90 +.20 2.70 1325 ---- ---- ---- ---- 3.00 +.20 2.80 1330 ---- ---- ---- ---- 3.10 +.20 2.90 1335 ---- ---- ---- ---- 3.20 +.20 3.00 1340 ---- ---- ---- ---- 3.30 +.20 3.10 1345 ---- ---- ---- ---- 3.40 +.20 3.20 1350 ---- ---- ---- ---- 3.60 +.30 3.30 1355 ---- ---- ---- ---- 3.70 +.30 3.40 1360 ---- ---- ---- ---- 3.80 +.30 3.50 1365 ---- ---- ---- ---- 4.00 +.40 3.60 1370 ---- ---- ---- ---- 4.10 +.30 3.80 1375 ---- ---- ---- ---- 4.20 +.30 3.90 1380 ---- ---- ---- ---- 4.40 +.40 4.00 1385 ---- ---- ---- ---- 4.50 +.30 4.20 1390 ---- ---- ---- ---- 4.70 +.40 4.30 1395 ---- ---- ---- ---- 4.90 +.40 4.50 1400 ---- ---- ---- ---- 5.00 +.40 4.60 1405 ---- ---- ---- ---- 5.20 +.40 4.80 1410 ---- ---- ---- ---- 5.40 +.50 4.90 1415 ---- ---- ---- ---- 5.50 +.40 5.10 1420 ---- ---- ---- ---- 5.70 +.40 5.30 1425 ---- ---- ---- ---- 5.90 +.50 5.40 1430 ---- ---- ---- ---- 6.10 +.50 5.60 1435 ---- ---- ---- ---- 6.30 +.50 5.80 1440 ---- ---- ---- ---- 6.50 +.50 6.00 1445 ---- ---- ---- ---- 6.70 +.50 6.20 1450 ---- ---- ---- ---- 6.90 +.50 6.40 1455 ---- ---- ---- ---- 7.10 +.50 6.60 1460 ---- ---- ---- ---- 7.40 +.60 6.80 1465 ---- ---- ---- ---- 7.60 +.60 7.00 1470 ---- ---- ---- ---- 7.80 +.60 7.20 1475 ---- ---- ---- ---- 8.10 +.70 7.40 1480 ---- ---- ---- ---- 8.30 +.60 7.70 1485 ---- ---- ---- ---- 8.60 +.70 7.90 1490 ---- ---- ---- ---- 8.80 +.70 8.10 1495 ---- ---- ---- ---- 9.10 +.70 8.40 1500 ---- ---- ---- ---- 9.40 +.80 8.60 1505 ---- ---- ---- ---- 9.70 +.80 8.90 1510 ---- ---- ---- ---- 9.90 +.70 9.20 1515 ---- ---- ---- ---- 10.20 +.80 9.40 1520 ---- ---- ---- ---- 10.50 +.80 9.70 1525 ---- ---- ---- ---- 10.80 +.80 10.00 1530 ---- ---- ---- ---- 11.10 +.80 10.30 1535 ---- ---- ---- ---- 11.40 +.90 10.50 1540 ---- ---- ---- ---- 11.80 +1.00 10.80 1545 ---- ---- ---- ---- 12.10 +1.00 11.10 1550 ---- ---- ---- ---- 12.40 +1.00 11.40 1555 ---- ---- ---- ---- 12.80 +1.00 11.80 1560 ---- ---- ---- ---- 13.10 +1.00 12.10 1565 ---- ---- ---- ---- 13.40 +1.00 12.40 1570 ---- ---- ---- ---- 13.80 +1.10 12.70 1575 ---- ---- ---- ---- 14.20 +1.10 13.10 1580 ---- ---- ---- ---- 14.50 +1.10 13.40 1585 ---- ---- ---- ---- 14.90 +1.20 13.70 1590 ---- ---- ---- ---- 15.30 +1.20 14.10 1595 ---- ---- ---- ---- 15.70 +1.20 14.50 1600 ---- ---- ---- ---- 16.10 +1.30 14.80 100 1605 ---- ---- ---- ---- 16.50 +1.30 15.20 1610 ---- ---- ---- ---- 16.90 +1.30 15.60 1615 ---- ---- ---- ---- 17.30 +1.40 15.90 1620 ---- ---- ---- ---- 17.70 +1.40 16.30 1625 ---- ---- ---- ---- 18.10 +1.40 16.70 1630 ---- ---- ---- ---- 18.50 +1.40 17.10 1635 ---- ---- ---- ---- 19.00 +1.50 17.50 1640 ---- ---- ---- ---- 19.40 +1.50 17.90 1645 ---- ---- ---- ---- 19.90 +1.60 18.30 1650 ---- ---- ---- ---- 20.30 +1.60 18.70 1655 ---- ---- ---- ---- 20.80 +1.60 19.20 1660 ---- ---- ---- ---- 21.20 +1.60 19.60 1665 ---- ---- ---- ---- 21.70 +1.70 20.00 1670 ---- ---- ---- ---- 22.20 +1.70 20.50 1675 ---- ---- ---- ---- 22.70 +1.80 20.90 100 1680 ---- ---- ---- ---- 23.20 +1.80 21.40 1685 ---- ---- ---- ---- 23.70 +1.80 21.90 1690 ---- ---- ---- ---- 24.20 +1.90 22.30 1695 ---- ---- ---- ---- 24.80 +2.00 22.80 1700 ---- ---- ---- ---- 25.30 +2.00 23.30 1705 ---- ---- ---- ---- 25.90 +2.10 23.80 1710 ---- ---- ---- ---- 26.40 +2.00 24.40 1715 ---- ---- ---- ---- 27.00 +2.10 24.90 1720 ---- ---- ---- ---- 27.60 +2.10 25.50 1725 ---- ---- ---- ---- 28.20 +2.20 26.00 1730 ---- ---- ---- ---- 28.90 +2.30 26.60 1735 ---- ---- ---- ---- 29.50 +2.30 27.20 1740 ---- ---- ---- ---- 30.20 +2.40 27.80 1745 ---- ---- ---- ---- 30.90 +2.40 28.50 1750 ---- ---- ---- ---- 31.60 +2.50 29.10 1755 ---- ---- ---- ---- 32.30 +2.50 29.80 1760 ---- ---- ---- ---- 33.00 +2.50 30.50 1765 ---- ---- ---- ---- 33.80 +2.60 31.20 1770 ---- ---- ---- ---- 34.60 +2.70 31.90 1775 ---- ---- ---- ---- 35.40 +2.70 32.70 1780 ---- ---- ---- ---- 36.30 +2.80 33.50 1785 ---- ---- ---- ---- 37.10 +2.80 34.30 1790 ---- ---- ---- ---- 38.00 +2.90 35.10 1795 ---- ---- ---- ---- 39.00 +3.00 36.00 1800 ---- ---- ---- ---- 39.90 +3.00 36.90 1805 ---- ---- ---- ---- 40.90 +3.10 37.80 1810 ---- ---- ---- ---- 41.90 +3.20 38.70 1815 ---- ---- ---- ---- 43.00 +3.30 39.70 1820 ---- ---- ---- ---- 44.10 +3.30 40.80 1825 ---- ---- ---- ---- 45.20 +3.40 41.80 1830 ---- ---- ---- ---- 46.40 +3.50 42.90 1835 ---- ---- ---- ---- 47.60 +3.60 44.00 1840 ---- ---- ---- ---- 48.80 +3.60 45.20 1845 ---- ---- ---- ---- 50.10 +3.70 46.40 1850 ---- ---- ---- ---- 51.40 +3.70 47.70 1855 ---- ---- ---- ---- 52.80 +3.90 48.90 1860 ---- ---- ---- ---- 54.20 +3.90 50.30 1865 ---- ---- ---- ---- 55.70 +4.10 51.60 1870 ---- ---- ---- ---- 57.10 +4.10 53.00 1875 ---- ---- ---- ---- 58.70 +4.20 54.50 1880 ---- ---- ---- ---- 60.20 +4.30 55.90 75 1885 ---- ---- ---- ---- 61.80 +4.30 57.50 1890 ---- ---- ---- ---- 63.50 +4.50 59.00 1895 ---- ---- ---- ---- 65.10 +4.50 60.60 1900 ---- ---- ---- ---- 66.90 +4.70 62.20 1905 ---- ---- ---- ---- 68.60 +4.70 63.90 1910 ---- ---- ---- ---- 70.40 +4.80 65.60 1915 ---- ---- ---- ---- 72.20 +4.90 67.30 1920 ---- ---- ---- ---- 74.10 +5.00 69.10 1925 ---- ---- ---- ---- 76.00 +5.10 70.90 1930 ---- ---- ---- ---- 77.90 +5.20 72.70 1935 ---- ---- ---- ---- 79.80 +5.20 74.60 1940 ---- ---- ---- ---- 81.80 +5.30 76.50 1945 ---- ---- ---- ---- 83.80 +5.40 78.40 1950 ---- ---- ---- ---- 85.90 +5.60 80.30 1955 ---- ---- ---- ---- 88.00 +5.70 82.30 1960 ---- ---- ---- ---- 90.10 +5.80 84.30 1965 ---- ---- ---- ---- 92.20 +5.80 86.40 1970 ---- ---- ---- ---- 94.40 +6.00 88.40 100 1975 ---- ---- ---- ---- 96.50 +6.00 90.50 1980 ---- ---- ---- ---- 98.80 +6.20 92.60 1985 ---- ---- ---- ---- 101.00 +6.20 94.80 1990 ---- ---- ---- ---- 103.20 +6.30 96.90 1995 ---- ---- ---- ---- 105.50 +6.40 99.10 2000 ---- 106.20B ---- ---- 107.80 +6.50 101.30 130 2005 ---- ---- ---- ---- 110.10 +6.60 103.50 2010 ---- ---- ---- ---- 112.40 +6.60 105.80 220 2015 ---- ---- ---- ---- 114.80 +6.80 108.00 2020 ---- ---- ---- ---- 117.20 +6.90 110.30 2025 ---- ---- ---- ---- 119.60 +7.00 112.60 2030 ---- ---- ---- ---- 122.00 +7.10 114.90 2035 ---- ---- ---- ---- 124.40 +7.20 117.20 2040 ---- ---- ---- ---- 126.90 +7.30 119.60 50 2045 ---- ---- ---- ---- 129.40 +7.40 122.00 2050 ---- ---- ---- ---- 131.90 +7.50 124.40 2055 ---- ---- ---- ---- 134.40 +7.60 126.80 2060 ---- ---- ---- ---- 137.00 +7.70 129.30 2065 ---- ---- ---- ---- 139.50 +7.70 131.80 2070 ---- ---- ---- ---- 142.20 +7.90 134.30 2075 ---- ---- ---- ---- 144.80 +7.90 136.90 2080 ---- ---- ---- ---- 147.50 +8.10 139.40 2085 ---- ---- ---- ---- 150.20 +8.20 142.00 2090 ---- ---- ---- ---- 152.90 +8.20 144.70 2095 ---- ---- ---- ---- 155.60 +8.30 147.30 2100 ---- 157.50B ---- ---- 158.40 +8.40 150.00 2105 ---- ---- ---- ---- 161.20 +8.50 152.70 2110 ---- ---- ---- ---- 164.10 +8.70 155.40 2115 ---- ---- ---- ---- 166.90 +8.70 158.20 2120 ---- ---- ---- ---- 169.80 +8.80 161.00 2125 ---- ---- ---- ---- 172.70 +8.90 163.80 2130 ---- ---- ---- ---- 175.70 +9.00 166.70 2135 ---- ---- ---- ---- 178.70 +9.10 169.60 2140 ---- ---- ---- ---- 181.70 +9.20 172.50 2145 ---- ---- ---- ---- 184.70 +9.20 175.50 2150 ---- ---- ---- ---- 187.80 +9.40 178.40 2155 ---- ---- ---- ---- 190.90 +9.40 181.50 2160 ---- ---- ---- ---- 194.00 +9.50 184.50 2165 ---- ---- ---- ---- 197.20 +9.60 187.60 2170 ---- ---- ---- ---- 200.40 +9.70 190.70 2175 ---- ---- ---- ---- 203.60 +9.80 193.80 2180 ---- ---- ---- ---- 206.80 +9.90 196.90 2185 ---- ---- ---- ---- 210.10 +10.00 200.10 2190 ---- ---- ---- ---- 213.40 +10.10 203.30 2195 ---- ---- ---- ---- 216.70 +10.20 206.50 2200 ---- ---- ---- ---- 220.00 +10.20 209.80 2205 ---- ---- ---- ---- 223.40 +10.30 213.10 2210 ---- ---- ---- ---- 226.80 +10.40 216.40 2215 ---- ---- ---- ---- 230.20 +10.50 219.70 2220 ---- ---- ---- ---- 233.60 +10.60 223.00 2225 ---- ---- ---- ---- 237.10 +10.70 226.40 2230 ---- ---- ---- ---- 240.50 +10.70 229.80 2235 ---- ---- ---- ---- 244.00 +10.80 233.20 2240 ---- ---- ---- ---- 247.50 +10.90 236.60 2245 ---- ---- ---- ---- 251.00 +10.90 240.10 2250 ---- ---- ---- ---- 254.60 +11.10 243.50 2255 ---- ---- ---- ---- 258.20 +11.20 247.00 2260 ---- ---- ---- ---- 261.70 +11.20 250.50 2265 ---- ---- ---- ---- 265.30 +11.30 254.00 2270 ---- ---- ---- ---- 269.00 +11.40 257.60 2275 ---- ---- ---- ---- 272.60 +11.50 261.10 2280 ---- ---- ---- ---- 276.20 +11.50 264.70 2285 ---- ---- ---- ---- 279.90 +11.60 268.30 2290 ---- ---- ---- ---- 283.60 +11.70 271.90 2295 ---- ---- ---- ---- 287.30 +11.70 275.60 2300 ---- ---- ---- ---- 291.00 +11.80 279.20 2305 ---- ---- ---- ---- 294.80 +11.90 282.90 2310 ---- ---- ---- ---- 298.50 +12.00 286.50 2315 ---- ---- ---- ---- 302.30 +12.10 290.20 2320 ---- ---- ---- ---- 306.10 +12.20 293.90 2325 ---- ---- ---- ---- 309.90 +12.20 297.70 2330 ---- ---- ---- ---- 313.70 +12.30 301.40 2335 ---- ---- ---- ---- 317.50 +12.30 305.20 2340 ---- ---- ---- ---- 321.40 +12.40 309.00 2345 ---- ---- ---- ---- 325.20 +12.50 312.70 2350 ---- ---- ---- ---- 329.10 +12.60 316.50 2355 ---- ---- ---- ---- 333.00 +12.60 320.40 2360 ---- ---- ---- ---- 336.90 +12.70 324.20 2370 ---- ---- ---- ---- 344.70 +12.80 331.90 2375 ---- ---- ---- ---- 348.70 +12.90 335.80 2380 ---- ---- ---- ---- 352.60 +12.90 339.70 2390 ---- ---- ---- ---- 360.60 +13.10 347.50 2400 ---- ---- ---- ---- 368.60 +13.20 355.40 2410 ---- ---- ---- ---- 376.60 +13.30 363.30 2420 ---- ---- ---- ---- 384.70 +13.40 371.30 2425 ---- ---- ---- ---- 388.80 +13.50 375.30 2430 ---- ---- ---- ---- 392.90 +13.60 379.30 2440 ---- ---- ---- ---- 401.00 +13.70 387.30 2450 ---- ---- ---- ---- 409.30 +13.90 395.40 2460 ---- ---- ---- ---- 417.50 +13.90 403.60 2475 ---- ---- ---- ---- 430.00 +14.10 415.90 2500 ---- ---- ---- ---- 451.00 +14.40 436.60 2525 ---- ---- ---- ---- 472.30 +14.70 457.60 2550 ---- ---- ---- ---- 493.70 +14.90 478.80 2575 ---- ---- ---- ---- 515.30 +15.10 500.20 2600 ---- ---- ---- ---- 537.20 +15.50 521.70 2625 ---- ---- ---- ---- 559.20 +15.70 543.50 2650 ---- ---- ---- ---- 581.40 +15.90 565.50 2800 ---- ---- ---- ---- 717.60 +17.10 700.50 2950 ---- ---- ---- ---- 858.20 +18.20 840.00 3000 ---- ---- ---- ---- 905.80 +18.50 887.30 3500 ---- ---- ---- ---- 1396.40 +21.40 1375.00 4000 ---- ---- ---- ---- 1896.40 +21.70 1874.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.60 +.20 2.40 1300 ---- ---- ---- ---- 3.00 +.20 2.80 1325 ---- ---- ---- ---- 3.60 +.30 3.30 1350 ---- ---- ---- ---- 4.20 +.30 3.90 1375 ---- ---- ---- ---- 5.00 +.40 4.60 1400 ---- ---- ---- ---- 5.80 +.40 5.40 1425 ---- ---- ---- ---- 6.70 +.50 6.20 1450 ---- ---- ---- ---- 7.80 +.60 7.20 1470 ---- ---- ---- ---- 8.80 +.70 8.10 1475 ---- ---- ---- ---- 9.00 +.70 8.30 1480 ---- ---- ---- ---- 9.30 +.70 8.60 1490 ---- ---- ---- ---- 9.80 +.70 9.10 1500 ---- ---- ---- ---- 10.40 +.80 9.60 1510 ---- ---- ---- ---- 11.00 +.90 10.10 1520 ---- ---- ---- ---- 11.60 +.90 10.70 1525 ---- ---- ---- ---- 11.90 +.90 11.00 1530 ---- ---- ---- ---- 12.20 +.90 11.30 1540 ---- ---- ---- ---- 12.90 +1.00 11.90 1550 ---- ---- ---- ---- 13.50 +1.00 12.50 1560 ---- ---- ---- ---- 14.20 +1.00 13.20 1565 ---- ---- ---- ---- 14.60 +1.10 13.50 1570 ---- ---- ---- ---- 15.00 +1.10 13.90 1575 ---- ---- ---- ---- 15.40 +1.20 14.20 1580 ---- ---- ---- ---- 15.80 +1.20 14.60 1585 ---- ---- ---- ---- 16.10 +1.20 14.90 1590 ---- ---- ---- ---- 16.50 +1.20 15.30 1595 ---- ---- ---- ---- 17.00 +1.30 15.70 1600 ---- ---- ---- ---- 17.40 +1.30 16.10 1605 ---- ---- ---- ---- 17.80 +1.30 16.50 1610 ---- ---- ---- ---- 18.20 +1.30 16.90 1615 ---- ---- ---- ---- 18.70 +1.40 17.30 1620 ---- ---- ---- ---- 19.10 +1.40 17.70 1625 ---- ---- ---- ---- 19.50 +1.40 18.10 1630 ---- ---- ---- ---- 20.00 +1.50 18.50 1635 ---- ---- ---- ---- 20.50 +1.60 18.90 1640 ---- ---- ---- ---- 20.90 +1.50 19.40 1645 ---- ---- ---- ---- 21.40 +1.60 19.80 1650 ---- ---- ---- ---- 21.90 +1.60 20.30 1655 ---- ---- ---- ---- 22.40 +1.70 20.70 1660 ---- ---- ---- ---- 22.90 +1.70 21.20 1665 ---- ---- ---- ---- 23.40 +1.70 21.70 1670 ---- ---- ---- ---- 23.90 +1.80 22.10 1675 ---- ---- ---- ---- 24.40 +1.80 22.60 1680 ---- ---- ---- ---- 25.00 +1.90 23.10 1685 ---- ---- ---- ---- 25.50 +1.90 23.60 1690 ---- ---- ---- ---- 26.10 +2.00 24.10 1695 ---- ---- ---- ---- 26.60 +1.90 24.70 1700 ---- ---- ---- ---- 27.20 +2.00 25.20 1705 ---- ---- ---- ---- 27.80 +2.10 25.70 1710 ---- ---- ---- ---- 28.40 +2.10 26.30 1715 ---- ---- ---- ---- 29.00 +2.10 26.90 1720 ---- ---- ---- ---- 29.60 +2.20 27.40 1725 ---- ---- ---- ---- 30.30 +2.30 28.00 1730 ---- ---- ---- ---- 30.90 +2.30 28.60 1735 ---- ---- ---- ---- 31.60 +2.40 29.20 1740 ---- ---- ---- ---- 32.30 +2.40 29.90 1745 ---- ---- ---- ---- 33.00 +2.50 30.50 1750 ---- ---- ---- ---- 33.70 +2.50 31.20 1755 ---- ---- ---- ---- 34.40 +2.50 31.90 1760 ---- ---- ---- ---- 35.10 +2.60 32.50 1765 ---- ---- ---- ---- 35.90 +2.70 33.20 1770 ---- ---- ---- ---- 36.70 +2.70 34.00 1775 ---- ---- ---- ---- 37.50 +2.80 34.70 1780 ---- ---- ---- ---- 38.30 +2.80 35.50 1785 ---- ---- ---- ---- 39.10 +2.80 36.30 1790 ---- ---- ---- ---- 40.00 +2.90 37.10 1795 ---- ---- ---- ---- 40.90 +3.00 37.90 1800 ---- ---- ---- ---- 41.80 +3.10 38.70 1805 ---- ---- ---- ---- 42.70 +3.10 39.60 1810 ---- ---- ---- ---- 43.60 +3.10 40.50 1815 ---- ---- ---- ---- 44.60 +3.20 41.40 1820 ---- ---- ---- ---- 45.60 +3.30 42.30 1825 ---- ---- ---- ---- 46.70 +3.40 43.30 1830 ---- ---- ---- ---- 47.70 +3.40 44.30 1835 ---- ---- ---- ---- 48.80 +3.50 45.30 1840 ---- ---- ---- ---- 49.90 +3.60 46.30 1845 ---- ---- ---- ---- 51.00 +3.60 47.40 1850 ---- ---- ---- ---- 52.20 +3.70 48.50 1855 ---- ---- ---- ---- 53.40 +3.80 49.60 1860 ---- ---- ---- ---- 54.70 +3.90 50.80 1865 ---- ---- ---- ---- 55.90 +3.90 52.00 1870 ---- ---- ---- ---- 57.20 +4.00 53.20 1875 ---- ---- ---- ---- 58.60 +4.10 54.50 1880 ---- ---- ---- ---- 59.90 +4.20 55.70 1885 ---- ---- ---- ---- 61.30 +4.20 57.10 1890 ---- ---- ---- ---- 62.70 +4.30 58.40 1895 ---- ---- ---- ---- 64.20 +4.40 59.80 1900 ---- ---- ---- ---- 65.70 +4.50 61.20 1905 ---- ---- ---- ---- 67.20 +4.60 62.60 1910 ---- ---- ---- ---- 68.80 +4.70 64.10 1915 ---- ---- ---- ---- 70.40 +4.80 65.60 1920 ---- ---- ---- ---- 72.00 +4.80 67.20 1925 ---- ---- ---- ---- 73.70 +4.90 68.80 1930 ---- ---- ---- ---- 75.40 +5.00 70.40 1935 ---- ---- ---- ---- 77.10 +5.10 72.00 1940 ---- ---- ---- ---- 78.90 +5.20 73.70 1945 ---- ---- ---- ---- 80.70 +5.30 75.40 1950 ---- ---- ---- ---- 82.60 +5.40 77.20 1955 ---- ---- ---- ---- 84.40 +5.40 79.00 1960 ---- ---- ---- ---- 86.30 +5.50 80.80 1965 ---- ---- ---- ---- 88.30 +5.60 82.70 1970 ---- ---- ---- ---- 90.30 +5.80 84.50 1975 ---- ---- ---- ---- 92.30 +5.80 86.50 1980 ---- ---- ---- ---- 94.40 +6.00 88.40 1985 ---- ---- ---- ---- 96.40 +6.00 90.40 1990 ---- ---- ---- ---- 98.60 +6.10 92.50 1995 ---- ---- ---- ---- 100.70 +6.20 94.50 2000 ---- ---- ---- ---- 102.90 +6.30 96.60 2005 ---- ---- ---- ---- 105.20 +6.40 98.80 2010 ---- ---- ---- ---- 107.40 +6.40 101.00 2015 ---- ---- ---- ---- 109.70 +6.50 103.20 2020 ---- ---- ---- ---- 112.10 +6.70 105.40 2025 ---- ---- ---- ---- 114.40 +6.70 107.70 2030 ---- ---- ---- ---- 116.80 +6.80 110.00 2035 ---- ---- ---- ---- 119.30 +7.00 112.30 2040 ---- ---- ---- ---- 121.80 +7.10 114.70 2045 ---- ---- ---- ---- 124.30 +7.20 117.10 2050 ---- ---- ---- ---- 126.80 +7.20 119.60 2055 ---- ---- ---- ---- 129.40 +7.40 122.00 2060 ---- ---- ---- ---- 132.00 +7.40 124.60 2065 ---- ---- ---- ---- 134.60 +7.50 127.10 2070 ---- ---- ---- ---- 137.30 +7.60 129.70 2075 ---- ---- ---- ---- 140.00 +7.70 132.30 2080 ---- ---- ---- ---- 142.70 +7.80 134.90 2085 ---- ---- ---- ---- 145.50 +7.90 137.60 2090 ---- ---- ---- ---- 148.30 +8.00 140.30 2095 ---- ---- ---- ---- 151.10 +8.10 143.00 2100 ---- ---- ---- ---- 154.00 +8.20 145.80 2105 ---- ---- ---- ---- 156.80 +8.20 148.60 2110 ---- ---- ---- ---- 159.70 +8.30 151.40 2115 ---- ---- ---- ---- 162.70 +8.50 154.20 2120 ---- ---- ---- ---- 165.60 +8.50 157.10 2125 ---- ---- ---- ---- 168.60 +8.60 160.00 2130 ---- ---- ---- ---- 171.70 +8.80 162.90 2135 ---- ---- ---- ---- 174.70 +8.80 165.90 2140 ---- ---- ---- ---- 177.80 +8.90 168.90 2145 ---- ---- ---- ---- 180.90 +9.00 171.90 2150 ---- ---- ---- ---- 184.00 +9.10 174.90 2155 ---- ---- ---- ---- 187.10 +9.10 178.00 2160 ---- ---- ---- ---- 190.30 +9.20 181.10 2165 ---- ---- ---- ---- 193.50 +9.30 184.20 2170 ---- ---- ---- ---- 196.70 +9.40 187.30 2175 ---- ---- ---- ---- 200.00 +9.50 190.50 2180 ---- ---- ---- ---- 203.20 +9.60 193.60 2185 ---- ---- ---- ---- 206.50 +9.70 196.80 2190 ---- ---- ---- ---- 209.80 +9.70 200.10 2195 ---- ---- ---- ---- 213.10 +9.80 203.30 2200 ---- ---- ---- ---- 216.50 +9.90 206.60 2205 ---- ---- ---- ---- 219.90 +10.00 209.90 2210 ---- ---- ---- ---- 223.20 +10.00 213.20 2215 ---- ---- ---- ---- 226.70 +10.20 216.50 2220 ---- ---- ---- ---- 230.10 +10.30 219.80 2225 ---- ---- ---- ---- 233.50 +10.30 223.20 2230 ---- ---- ---- ---- 237.00 +10.40 226.60 2235 ---- ---- ---- ---- 240.50 +10.50 230.00 2240 ---- ---- ---- ---- 243.90 +10.50 233.40 2245 ---- ---- ---- ---- 247.50 +10.70 236.80 2250 ---- ---- ---- ---- 251.00 +10.70 240.30 2255 ---- ---- ---- ---- 254.50 +10.80 243.70 2260 ---- ---- ---- ---- 258.10 +10.90 247.20 2265 ---- ---- ---- ---- 261.70 +11.00 250.70 2270 ---- ---- ---- ---- 265.20 +11.00 254.20 2275 ---- ---- ---- ---- 268.80 +11.10 257.70 2280 ---- ---- ---- ---- 272.50 +11.20 261.30 2285 ---- ---- ---- ---- 276.10 +11.30 264.80 2290 ---- ---- ---- ---- 279.70 +11.30 268.40 2295 ---- ---- ---- ---- 283.40 +11.40 272.00 2300 ---- ---- ---- ---- 287.10 +11.50 275.60 2305 ---- ---- ---- ---- 290.80 +11.60 279.20 2310 ---- ---- ---- ---- 294.50 +11.60 282.90 2315 ---- ---- ---- ---- 298.20 +11.70 286.50 2320 ---- ---- ---- ---- 302.00 +11.80 290.20 2325 ---- ---- ---- ---- 305.70 +11.80 293.90 2330 ---- ---- ---- ---- 309.50 +11.90 297.60 2335 ---- ---- ---- ---- 313.30 +12.00 301.30 2340 ---- ---- ---- ---- 317.00 +12.00 305.00 2345 ---- ---- ---- ---- 320.90 +12.10 308.80 2350 ---- ---- ---- ---- 324.70 +12.20 312.50 2360 ---- ---- ---- ---- 332.40 +12.30 320.10 2370 ---- ---- ---- ---- 340.10 +12.40 327.70 2375 ---- ---- ---- ---- 344.00 +12.50 331.50 2380 ---- ---- ---- ---- 347.90 +12.60 335.30 2390 ---- ---- ---- ---- 355.70 +12.70 343.00 2400 ---- ---- ---- ---- 363.60 +12.80 350.80 2410 ---- ---- ---- ---- 371.60 +13.00 358.60 2420 ---- ---- ---- ---- 379.50 +13.00 366.50 2425 ---- ---- ---- ---- 383.60 +13.20 370.40 2430 ---- ---- ---- ---- 387.60 +13.20 374.40 2440 ---- ---- ---- ---- 395.70 +13.30 382.40 2450 ---- ---- ---- ---- 403.80 +13.40 390.40 2475 ---- ---- ---- ---- 424.30 +13.70 410.60 2500 ---- ---- ---- ---- 445.10 +14.00 431.10 2525 ---- ---- ---- ---- 466.10 +14.20 451.90 2550 ---- ---- ---- ---- 487.40 +14.60 472.80 2575 ---- ---- ---- ---- 508.80 +14.70 494.10 2600 ---- ---- ---- ---- 530.50 +15.00 515.50 2625 ---- ---- ---- ---- 552.40 +15.30 537.10 2650 ---- ---- ---- ---- 574.40 +15.40 559.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.80 +.40 6.40 1425 ---- ---- ---- ---- 7.90 +.50 7.40 1450 ---- ---- ---- ---- 9.10 +.60 8.50 1475 ---- ---- ---- ---- 10.40 +.70 9.70 1500 ---- ---- ---- ---- 11.90 +.80 11.10 1525 ---- ---- ---- ---- 13.60 +1.00 12.60 1550 ---- ---- ---- ---- 15.40 +1.10 14.30 1575 ---- ---- ---- ---- 17.40 +1.20 16.20 1580 ---- ---- ---- ---- 17.80 +1.20 16.60 1590 ---- ---- ---- ---- 18.70 +1.40 17.30 1600 ---- ---- ---- ---- 19.60 +1.40 18.20 1610 ---- ---- ---- ---- 20.50 +1.50 19.00 1620 ---- ---- ---- ---- 21.40 +1.50 19.90 1625 ---- ---- ---- ---- 21.90 +1.60 20.30 1630 ---- ---- ---- ---- 22.40 +1.60 20.80 1640 ---- ---- ---- ---- 23.40 +1.70 21.70 1650 ---- ---- ---- ---- 24.40 +1.70 22.70 1660 ---- ---- ---- ---- 25.50 +1.90 23.60 1670 ---- ---- ---- ---- 26.60 +2.00 24.60 1675 ---- ---- ---- ---- 27.10 +1.90 25.20 1680 ---- ---- ---- ---- 27.70 +2.00 25.70 1685 ---- ---- ---- ---- 28.30 +2.10 26.20 1690 ---- ---- ---- ---- 28.90 +2.10 26.80 1695 ---- ---- ---- ---- 29.50 +2.20 27.30 1700 ---- ---- ---- ---- 30.10 +2.20 27.90 1705 ---- ---- ---- ---- 30.70 +2.30 28.40 1710 ---- ---- ---- ---- 31.30 +2.30 29.00 1715 ---- ---- ---- ---- 32.00 +2.40 29.60 1720 ---- ---- ---- ---- 32.60 +2.40 30.20 1725 ---- ---- ---- ---- 33.30 +2.50 30.80 1730 ---- ---- ---- ---- 34.00 +2.50 31.50 1735 ---- ---- ---- ---- 34.60 +2.50 32.10 1740 ---- ---- ---- ---- 35.40 +2.60 32.80 1745 ---- ---- ---- ---- 36.10 +2.60 33.50 1750 ---- ---- ---- ---- 36.80 +2.60 34.20 1755 ---- ---- ---- ---- 37.60 +2.70 34.90 1760 ---- ---- ---- ---- 38.40 +2.80 35.60 1765 ---- ---- ---- ---- 39.10 +2.80 36.30 1770 ---- ---- ---- ---- 40.00 +2.90 37.10 1775 ---- ---- ---- ---- 40.80 +3.00 37.80 1780 ---- ---- ---- ---- 41.60 +3.00 38.60 1785 ---- ---- ---- ---- 42.50 +3.10 39.40 1790 ---- ---- ---- ---- 43.40 +3.10 40.30 1795 ---- ---- ---- ---- 44.30 +3.20 41.10 1800 ---- ---- ---- ---- 45.20 +3.20 42.00 1805 ---- ---- ---- ---- 46.20 +3.30 42.90 1810 ---- ---- ---- ---- 47.20 +3.40 43.80 1815 ---- ---- ---- ---- 48.20 +3.40 44.80 1820 ---- ---- ---- ---- 49.20 +3.50 45.70 1825 ---- ---- ---- ---- 50.30 +3.60 46.70 1830 ---- ---- ---- ---- 51.30 +3.50 47.80 1835 ---- ---- ---- ---- 52.50 +3.70 48.80 1840 ---- ---- ---- ---- 53.60 +3.70 49.90 1845 ---- ---- ---- ---- 54.80 +3.80 51.00 1850 ---- ---- ---- ---- 56.00 +3.90 52.10 1855 ---- ---- ---- ---- 57.20 +3.90 53.30 1860 ---- ---- ---- ---- 58.50 +4.00 54.50 1865 ---- ---- ---- ---- 59.80 +4.10 55.70 1870 ---- ---- ---- ---- 61.10 +4.10 57.00 1875 ---- ---- ---- ---- 62.40 +4.20 58.20 1880 ---- ---- ---- ---- 63.80 +4.20 59.60 1885 ---- ---- ---- ---- 65.30 +4.40 60.90 1890 ---- ---- ---- ---- 66.70 +4.40 62.30 1895 ---- ---- ---- ---- 68.20 +4.50 63.70 1900 ---- ---- ---- ---- 69.70 +4.50 65.20 1905 ---- ---- ---- ---- 71.30 +4.70 66.60 1910 ---- ---- ---- ---- 72.90 +4.70 68.20 1915 ---- ---- ---- ---- 74.50 +4.80 69.70 1920 ---- ---- ---- ---- 76.20 +4.90 71.30 1925 ---- ---- ---- ---- 77.80 +4.90 72.90 1930 ---- ---- ---- ---- 79.60 +5.00 74.60 1935 ---- ---- ---- ---- 81.30 +5.10 76.20 1940 ---- ---- ---- ---- 83.10 +5.10 78.00 1945 ---- ---- ---- ---- 85.00 +5.30 79.70 1950 ---- ---- ---- ---- 86.80 +5.30 81.50 1955 ---- ---- ---- ---- 88.80 +5.50 83.30 1960 ---- ---- ---- ---- 90.70 +5.50 85.20 1965 ---- ---- ---- ---- 92.70 +5.60 87.10 1970 ---- ---- ---- ---- 94.70 +5.70 89.00 1975 ---- ---- ---- ---- 96.70 +5.70 91.00 1980 ---- ---- ---- ---- 98.80 +5.90 92.90 1985 ---- ---- ---- ---- 100.90 +5.90 95.00 1990 ---- ---- ---- ---- 103.10 +6.10 97.00 1995 ---- ---- ---- ---- 105.30 +6.20 99.10 2000 ---- ---- ---- ---- 107.50 +6.20 101.30 2005 ---- ---- ---- ---- 109.80 +6.40 103.40 2010 ---- ---- ---- ---- 112.10 +6.50 105.60 2015 ---- ---- ---- ---- 114.40 +6.50 107.90 2020 ---- ---- ---- ---- 116.80 +6.60 110.20 2025 ---- ---- ---- ---- 119.20 +6.70 112.50 2030 ---- ---- ---- ---- 121.70 +6.90 114.80 2035 ---- ---- ---- ---- 124.10 +6.90 117.20 2040 ---- ---- ---- ---- 126.60 +7.00 119.60 2045 ---- ---- ---- ---- 129.20 +7.20 122.00 2050 ---- ---- ---- ---- 131.80 +7.30 124.50 2055 ---- ---- ---- ---- 134.40 +7.40 127.00 2060 ---- ---- ---- ---- 137.00 +7.50 129.50 2065 ---- ---- ---- ---- 139.70 +7.60 132.10 2070 ---- ---- ---- ---- 142.40 +7.70 134.70 2075 ---- ---- ---- ---- 145.20 +7.90 137.30 2080 ---- ---- ---- ---- 147.90 +7.90 140.00 2085 ---- ---- ---- ---- 150.70 +8.00 142.70 2090 ---- ---- ---- ---- 153.60 +8.20 145.40 2095 ---- ---- ---- ---- 156.40 +8.30 148.10 2100 ---- ---- ---- ---- 159.30 +8.40 150.90 2105 ---- ---- ---- ---- 162.20 +8.50 153.70 2110 ---- ---- ---- ---- 165.20 +8.60 156.60 2115 ---- ---- ---- ---- 168.20 +8.80 159.40 2120 ---- ---- ---- ---- 171.20 +8.90 162.30 2125 ---- ---- ---- ---- 174.20 +9.00 165.20 2130 ---- ---- ---- ---- 177.30 +9.10 168.20 2135 ---- ---- ---- ---- 180.30 +9.20 171.10 2140 ---- ---- ---- ---- 183.40 +9.30 174.10 2145 ---- ---- ---- ---- 186.60 +9.40 177.20 2150 ---- ---- ---- ---- 189.70 +9.50 180.20 2155 ---- ---- ---- ---- 192.90 +9.60 183.30 2160 ---- ---- ---- ---- 196.10 +9.70 186.40 2165 ---- ---- ---- ---- 199.30 +9.80 189.50 2170 ---- ---- ---- ---- 202.60 +10.00 192.60 2175 ---- ---- ---- ---- 205.80 +10.00 195.80 2180 ---- ---- ---- ---- 209.10 +10.10 199.00 2185 ---- ---- ---- ---- 212.40 +10.20 202.20 2190 ---- ---- ---- ---- 215.70 +10.30 205.40 2195 ---- ---- ---- ---- 219.10 +10.40 208.70 2200 ---- ---- ---- ---- 222.40 +10.40 212.00 2205 ---- ---- ---- ---- 225.80 +10.60 215.20 2210 ---- ---- ---- ---- 229.20 +10.60 218.60 2215 ---- ---- ---- ---- 232.60 +10.70 221.90 2220 ---- ---- ---- ---- 236.10 +10.90 225.20 2225 ---- ---- ---- ---- 239.50 +10.90 228.60 2230 ---- ---- ---- ---- 243.00 +11.00 232.00 2235 ---- ---- ---- ---- 246.50 +11.10 235.40 2240 ---- ---- ---- ---- 250.00 +11.20 238.80 2245 ---- ---- ---- ---- 253.50 +11.30 242.20 2250 ---- ---- ---- ---- 257.00 +11.30 245.70 2255 ---- ---- ---- ---- 260.60 +11.50 249.10 2260 ---- ---- ---- ---- 264.10 +11.50 252.60 2265 ---- ---- ---- ---- 267.70 +11.60 256.10 2270 ---- ---- ---- ---- 271.30 +11.70 259.60 2275 ---- ---- ---- ---- 274.90 +11.70 263.20 2280 ---- ---- ---- ---- 278.50 +11.80 266.70 2285 ---- ---- ---- ---- 282.20 +11.90 270.30 2290 ---- ---- ---- ---- 285.80 +12.00 273.80 2295 ---- ---- ---- ---- 289.50 +12.10 277.40 2300 ---- ---- ---- ---- 293.20 +12.20 281.00 2305 ---- ---- ---- ---- 296.90 +12.30 284.60 2310 ---- ---- ---- ---- 300.60 +12.30 288.30 2315 ---- ---- ---- ---- 304.30 +12.40 291.90 2320 ---- ---- ---- ---- 308.00 +12.40 295.60 2325 ---- ---- ---- ---- 311.80 +12.50 299.30 2330 ---- ---- ---- ---- 315.60 +12.70 302.90 2335 ---- ---- ---- ---- 319.30 +12.70 306.60 2340 ---- ---- ---- ---- 323.10 +12.70 310.40 2345 ---- ---- ---- ---- 326.90 +12.80 314.10 2350 ---- ---- ---- ---- 330.70 +12.90 317.80 2360 ---- ---- ---- ---- 338.40 +13.00 325.40 2370 ---- ---- ---- ---- 346.20 +13.30 332.90 2375 ---- ---- ---- ---- 350.00 +13.20 336.80 2380 ---- ---- ---- ---- 353.90 +13.30 340.60 2390 ---- ---- ---- ---- 361.80 +13.50 348.30 2400 ---- ---- ---- ---- 369.70 +13.70 356.00 2410 ---- ---- ---- ---- 377.60 +13.80 363.80 2420 ---- ---- ---- ---- 385.60 +13.90 371.70 2425 ---- ---- ---- ---- 389.60 +14.00 375.60 2430 ---- ---- ---- ---- 393.60 +14.10 379.50 2440 ---- ---- ---- ---- 401.60 +14.10 387.50 2450 ---- ---- ---- ---- 409.80 +14.30 395.50 2475 ---- ---- ---- ---- 430.20 +14.60 415.60 2500 ---- ---- ---- ---- 450.90 +14.90 436.00 2525 ---- ---- ---- ---- 471.90 +15.20 456.70 2550 ---- ---- ---- ---- 493.10 +15.50 477.60 2575 ---- ---- ---- ---- 514.50 +15.70 498.80 2600 ---- ---- ---- ---- 536.10 +16.00 520.10 2625 ---- ---- ---- ---- 557.90 +16.30 541.60 2650 ---- ---- ---- ---- 579.80 +16.40 563.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 12.40 +.80 11.60 1500 ---- ---- ---- ---- 13.90 +.90 13.00 1525 ---- ---- ---- ---- 15.60 +1.10 14.50 1550 ---- ---- ---- ---- 17.30 +1.10 16.20 1575 ---- ---- ---- ---- 19.30 +1.30 18.00 1600 ---- ---- ---- ---- 21.40 +1.40 20.00 1625 ---- ---- ---- ---- 23.80 +1.70 22.10 1650 ---- ---- ---- ---- 26.30 +1.80 24.50 1660 ---- ---- ---- ---- 27.40 +1.90 25.50 1670 ---- ---- ---- ---- 28.50 +1.90 26.60 1675 ---- ---- ---- ---- 29.10 +2.00 27.10 1680 ---- ---- ---- ---- 29.60 +2.00 27.60 1690 ---- ---- ---- ---- 30.80 +2.10 28.70 1700 ---- ---- ---- ---- 32.10 +2.20 29.90 1710 ---- ---- ---- ---- 33.30 +2.20 31.10 1720 ---- ---- ---- ---- 34.70 +2.40 32.30 1725 ---- ---- ---- ---- 35.30 +2.40 32.90 1730 ---- ---- ---- ---- 36.00 +2.40 33.60 1740 ---- ---- ---- ---- 37.40 +2.50 34.90 1750 ---- ---- ---- ---- 38.90 +2.60 36.30 1760 ---- ---- ---- ---- 40.50 +2.80 37.70 1765 ---- ---- ---- ---- 41.30 +2.80 38.50 1770 ---- ---- ---- ---- 42.10 +2.90 39.20 1775 ---- ---- ---- ---- 42.90 +2.90 40.00 1780 ---- ---- ---- ---- 43.70 +2.90 40.80 1785 ---- ---- ---- ---- 44.60 +3.00 41.60 1790 ---- ---- ---- ---- 45.50 +3.10 42.40 1795 ---- ---- ---- ---- 46.40 +3.10 43.30 1800 ---- ---- ---- ---- 47.30 +3.10 44.20 1805 ---- ---- ---- ---- 48.30 +3.20 45.10 1810 ---- ---- ---- ---- 49.30 +3.30 46.00 1815 ---- ---- ---- ---- 50.20 +3.30 46.90 1820 ---- ---- ---- ---- 51.30 +3.40 47.90 1825 ---- ---- ---- ---- 52.30 +3.50 48.80 1830 ---- ---- ---- ---- 53.40 +3.60 49.80 1835 ---- ---- ---- ---- 54.50 +3.60 50.90 1840 ---- ---- ---- ---- 55.60 +3.70 51.90 1845 ---- ---- ---- ---- 56.70 +3.70 53.00 1850 ---- ---- ---- ---- 57.90 +3.80 54.10 1855 ---- ---- ---- ---- 59.10 +3.80 55.30 1860 ---- ---- ---- ---- 60.40 +4.00 56.40 1865 ---- ---- ---- ---- 61.60 +4.00 57.60 1870 ---- ---- ---- ---- 62.90 +4.00 58.90 1875 ---- ---- ---- ---- 64.30 +4.20 60.10 1880 ---- ---- ---- ---- 65.60 +4.20 61.40 1885 ---- ---- ---- ---- 67.00 +4.30 62.70 1890 ---- ---- ---- ---- 68.40 +4.30 64.10 1895 ---- ---- ---- ---- 69.90 +4.50 65.40 1900 ---- ---- ---- ---- 71.40 +4.60 66.80 1905 ---- ---- ---- ---- 72.90 +4.60 68.30 1910 ---- ---- ---- ---- 74.40 +4.60 69.80 1915 ---- ---- ---- ---- 76.00 +4.70 71.30 1920 ---- ---- ---- ---- 77.60 +4.80 72.80 1925 ---- ---- ---- ---- 79.30 +4.90 74.40 1930 ---- ---- ---- ---- 81.00 +5.00 76.00 1935 ---- ---- ---- ---- 82.70 +5.10 77.60 1940 ---- ---- ---- ---- 84.50 +5.20 79.30 1945 ---- ---- ---- ---- 86.20 +5.20 81.00 1950 ---- ---- ---- ---- 88.10 +5.40 82.70 1955 ---- ---- ---- ---- 89.90 +5.40 84.50 1960 ---- ---- ---- ---- 91.80 +5.50 86.30 1965 ---- ---- ---- ---- 93.70 +5.50 88.20 1970 ---- ---- ---- ---- 95.70 +5.70 90.00 1975 ---- ---- ---- ---- 97.70 +5.80 91.90 1980 ---- ---- ---- ---- 99.70 +5.80 93.90 1985 ---- ---- ---- ---- 101.80 +5.90 95.90 1990 ---- ---- ---- ---- 103.90 +6.00 97.90 1995 ---- ---- ---- ---- 106.00 +6.10 99.90 2000 ---- ---- ---- ---- 108.20 +6.20 102.00 2005 ---- ---- ---- ---- 110.30 +6.20 104.10 2010 ---- ---- ---- ---- 112.60 +6.40 106.20 2015 ---- ---- ---- ---- 114.80 +6.40 108.40 2020 ---- ---- ---- ---- 117.10 +6.50 110.60 2025 ---- ---- ---- ---- 119.50 +6.60 112.90 2030 ---- ---- ---- ---- 121.80 +6.70 115.10 2035 ---- ---- ---- ---- 124.20 +6.80 117.40 2040 ---- ---- ---- ---- 126.70 +6.90 119.80 2045 ---- ---- ---- ---- 129.10 +6.90 122.20 2050 ---- ---- ---- ---- 131.60 +7.00 124.60 2055 ---- ---- ---- ---- 134.10 +7.10 127.00 2060 ---- ---- ---- ---- 136.70 +7.20 129.50 2065 ---- ---- ---- ---- 139.30 +7.30 132.00 2070 ---- ---- ---- ---- 141.90 +7.40 134.50 2075 ---- ---- ---- ---- 144.60 +7.50 137.10 2080 ---- ---- ---- ---- 147.30 +7.60 139.70 2085 ---- ---- ---- ---- 150.00 +7.70 142.30 2090 ---- ---- ---- ---- 152.70 +7.70 145.00 2095 ---- ---- ---- ---- 155.50 +7.80 147.70 2100 ---- ---- ---- ---- 158.30 +7.90 150.40 2105 ---- ---- ---- ---- 161.10 +8.00 153.10 2110 ---- ---- ---- ---- 164.00 +8.10 155.90 2115 ---- ---- ---- ---- 166.90 +8.20 158.70 2120 ---- ---- ---- ---- 169.80 +8.20 161.60 2125 ---- ---- ---- ---- 172.80 +8.40 164.40 2130 ---- ---- ---- ---- 175.70 +8.40 167.30 2135 ---- ---- ---- ---- 178.70 +8.50 170.20 2140 ---- ---- ---- ---- 181.80 +8.60 173.20 2145 ---- ---- ---- ---- 184.80 +8.70 176.10 2150 ---- ---- ---- ---- 187.90 +8.80 179.10 2155 ---- ---- ---- ---- 191.00 +8.80 182.20 2160 ---- ---- ---- ---- 194.10 +8.90 185.20 2165 ---- ---- ---- ---- 197.30 +9.00 188.30 2170 ---- ---- ---- ---- 200.50 +9.10 191.40 2175 ---- ---- ---- ---- 203.70 +9.20 194.50 2180 ---- ---- ---- ---- 206.90 +9.20 197.70 2185 ---- ---- ---- ---- 210.20 +9.40 200.80 2190 ---- ---- ---- ---- 213.40 +9.40 204.00 2195 ---- ---- ---- ---- 216.70 +9.40 207.30 2200 ---- ---- ---- ---- 220.00 +9.50 210.50 2205 ---- ---- ---- ---- 223.40 +9.60 213.80 2210 ---- ---- ---- ---- 226.70 +9.70 217.00 2215 ---- ---- ---- ---- 230.10 +9.80 220.30 2220 ---- ---- ---- ---- 233.50 +9.80 223.70 2225 ---- ---- ---- ---- 236.90 +9.90 227.00 2230 ---- ---- ---- ---- 240.40 +10.00 230.40 2235 ---- ---- ---- ---- 243.80 +10.00 233.80 2240 ---- ---- ---- ---- 247.30 +10.10 237.20 2245 ---- ---- ---- ---- 250.80 +10.20 240.60 2250 ---- ---- ---- ---- 254.30 +10.30 244.00 2255 ---- ---- ---- ---- 257.80 +10.30 247.50 2260 ---- ---- ---- ---- 261.40 +10.40 251.00 2265 ---- ---- ---- ---- 265.00 +10.50 254.50 2270 ---- ---- ---- ---- 268.50 +10.50 258.00 2275 ---- ---- ---- ---- 272.10 +10.60 261.50 2280 ---- ---- ---- ---- 275.70 +10.70 265.00 2285 ---- ---- ---- ---- 279.40 +10.80 268.60 2290 ---- ---- ---- ---- 283.00 +10.80 272.20 2295 ---- ---- ---- ---- 286.70 +10.90 275.80 2300 ---- ---- ---- ---- 290.40 +11.00 279.40 2305 ---- ---- ---- ---- 294.00 +11.00 283.00 2310 ---- ---- ---- ---- 297.70 +11.10 286.60 2315 ---- ---- ---- ---- 301.50 +11.20 290.30 2320 ---- ---- ---- ---- 305.20 +11.20 294.00 2325 ---- ---- ---- ---- 309.00 +11.30 297.70 2330 ---- ---- ---- ---- 312.70 +11.30 301.40 2335 ---- ---- ---- ---- 316.50 +11.40 305.10 2340 ---- ---- ---- ---- 320.30 +11.50 308.80 2345 ---- ---- ---- ---- 324.10 +11.60 312.50 2350 ---- ---- ---- ---- 327.90 +11.60 316.30 2355 ---- ---- ---- ---- 331.70 +11.60 320.10 2360 ---- ---- ---- ---- 335.60 +11.70 323.90 2365 ---- ---- ---- ---- 339.40 +11.70 327.70 2370 ---- ---- ---- ---- 343.30 +11.80 331.50 2375 ---- ---- ---- ---- 347.20 +11.90 335.30 2380 ---- ---- ---- ---- 351.10 +12.00 339.10 2390 ---- ---- ---- ---- 358.90 +12.00 346.90 2400 ---- ---- ---- ---- 366.80 +12.20 354.60 2410 ---- ---- ---- ---- 374.70 +12.30 362.40 2420 ---- ---- ---- ---- 382.70 +12.40 370.30 2425 ---- ---- ---- ---- 386.70 +12.40 374.30 2430 ---- ---- ---- ---- 390.70 +12.50 378.20 2440 ---- ---- ---- ---- 398.80 +12.60 386.20 2450 ---- ---- ---- ---- 406.90 +12.70 394.20 2460 ---- ---- ---- ---- 415.10 +12.90 402.20 2475 ---- ---- ---- ---- 427.40 +13.00 414.40 2500 ---- ---- ---- ---- 448.10 +13.30 434.80 2525 ---- ---- ---- ---- 469.00 +13.50 455.50 2550 ---- ---- ---- ---- 490.20 +13.70 476.50 2575 ---- ---- ---- ---- 511.50 +13.90 497.60 2600 ---- ---- ---- ---- 533.10 +14.20 518.90 2625 ---- ---- ---- ---- 554.80 +14.30 540.50 2650 ---- ---- ---- ---- 576.70 +14.50 562.20 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 13.00 +.90 12.10 1525 ---- ---- ---- ---- 14.80 +1.00 13.80 1550 ---- ---- ---- ---- 16.70 +1.10 15.60 1575 ---- ---- ---- ---- 18.90 +1.30 17.60 1600 ---- ---- ---- ---- 21.20 +1.40 19.80 1625 ---- ---- ---- ---- 23.80 +1.60 22.20 1650 ---- ---- ---- ---- 26.70 +1.80 24.90 1675 ---- ---- ---- ---- 29.80 +2.00 27.80 1680 ---- ---- ---- ---- 30.40 +2.00 28.40 1690 ---- ---- ---- ---- 31.80 +2.20 29.60 1700 ---- ---- ---- ---- 33.20 +2.30 30.90 1710 ---- ---- ---- ---- 34.60 +2.30 32.30 1720 ---- ---- ---- ---- 36.10 +2.40 33.70 1725 ---- ---- ---- ---- 36.80 +2.40 34.40 1730 ---- ---- ---- ---- 37.60 +2.50 35.10 1740 ---- ---- ---- ---- 39.20 +2.60 36.60 1750 ---- ---- ---- ---- 40.90 +2.70 38.20 1760 ---- ---- ---- ---- 42.60 +2.80 39.80 1770 ---- ---- ---- ---- 44.30 +2.90 41.40 1775 ---- ---- ---- ---- 45.20 +2.90 42.30 1780 ---- ---- ---- ---- 46.20 +3.10 43.10 1785 ---- ---- ---- ---- 47.10 +3.10 44.00 1790 ---- ---- ---- ---- 48.10 +3.20 44.90 1795 ---- ---- ---- ---- 49.10 +3.20 45.90 1800 ---- ---- ---- ---- 50.10 +3.30 46.80 1805 ---- ---- ---- ---- 51.10 +3.30 47.80 1810 ---- ---- ---- ---- 52.10 +3.30 48.80 1815 ---- ---- ---- ---- 53.20 +3.40 49.80 1820 ---- ---- ---- ---- 54.30 +3.50 50.80 1825 ---- ---- ---- ---- 55.40 +3.60 51.80 1830 ---- ---- ---- ---- 56.50 +3.60 52.90 1835 ---- ---- ---- ---- 57.70 +3.70 54.00 1840 ---- ---- ---- ---- 58.90 +3.80 55.10 1845 ---- ---- ---- ---- 60.10 +3.80 56.30 1850 ---- ---- ---- ---- 61.30 +3.90 57.40 1855 ---- ---- ---- ---- 62.60 +4.00 58.60 1860 ---- ---- ---- ---- 63.90 +4.10 59.80 1865 ---- ---- ---- ---- 65.20 +4.10 61.10 1870 ---- ---- ---- ---- 66.50 +4.10 62.40 1875 ---- ---- ---- ---- 67.90 +4.20 63.70 1880 ---- ---- ---- ---- 69.30 +4.30 65.00 1885 ---- ---- ---- ---- 70.80 +4.40 66.40 1890 ---- ---- ---- ---- 72.20 +4.40 67.80 1895 ---- ---- ---- ---- 73.70 +4.50 69.20 1900 ---- ---- ---- ---- 75.20 +4.60 70.60 1905 ---- ---- ---- ---- 76.80 +4.70 72.10 1910 ---- ---- ---- ---- 78.40 +4.80 73.60 1915 ---- ---- ---- ---- 80.00 +4.80 75.20 1920 ---- ---- ---- ---- 81.70 +5.00 76.70 1925 ---- ---- ---- ---- 83.30 +4.90 78.40 1930 ---- ---- ---- ---- 85.00 +5.00 80.00 1935 ---- ---- ---- ---- 86.80 +5.10 81.70 1940 ---- ---- ---- ---- 88.60 +5.30 83.30 1945 ---- ---- ---- ---- 90.40 +5.30 85.10 1950 ---- ---- ---- ---- 92.20 +5.40 86.80 1955 ---- ---- ---- ---- 94.10 +5.50 88.60 1960 ---- ---- ---- ---- 96.00 +5.50 90.50 1965 ---- ---- ---- ---- 97.90 +5.60 92.30 1970 ---- ---- ---- ---- 99.90 +5.70 94.20 1975 ---- ---- ---- ---- 101.90 +5.80 96.10 1980 ---- ---- ---- ---- 104.00 +5.90 98.10 1985 ---- ---- ---- ---- 106.00 +5.90 100.10 1990 ---- ---- ---- ---- 108.10 +6.00 102.10 1995 ---- ---- ---- ---- 110.30 +6.20 104.10 2000 ---- ---- ---- ---- 112.40 +6.20 106.20 2005 ---- ---- ---- ---- 114.60 +6.20 108.40 2010 ---- ---- ---- ---- 116.90 +6.40 110.50 2015 ---- ---- ---- ---- 119.20 +6.50 112.70 2020 ---- ---- ---- ---- 121.50 +6.60 114.90 2025 ---- ---- ---- ---- 123.80 +6.60 117.20 2030 ---- ---- ---- ---- 126.20 +6.70 119.50 2035 ---- ---- ---- ---- 128.60 +6.80 121.80 2040 ---- ---- ---- ---- 131.00 +6.90 124.10 2045 ---- ---- ---- ---- 133.50 +7.00 126.50 2050 ---- ---- ---- ---- 136.00 +7.10 128.90 2055 ---- ---- ---- ---- 138.50 +7.10 131.40 2060 ---- ---- ---- ---- 141.10 +7.20 133.90 2065 ---- ---- ---- ---- 143.70 +7.30 136.40 2070 ---- ---- ---- ---- 146.30 +7.40 138.90 2075 ---- ---- ---- ---- 149.00 +7.50 141.50 2080 ---- ---- ---- ---- 151.70 +7.60 144.10 2085 ---- ---- ---- ---- 154.40 +7.60 146.80 2090 ---- ---- ---- ---- 157.20 +7.70 149.50 2095 ---- ---- ---- ---- 160.00 +7.80 152.20 2100 ---- ---- ---- ---- 162.80 +7.90 154.90 2105 ---- ---- ---- ---- 165.60 +7.90 157.70 2110 ---- ---- ---- ---- 168.50 +8.10 160.40 2115 ---- ---- ---- ---- 171.40 +8.10 163.30 2120 ---- ---- ---- ---- 174.30 +8.20 166.10 2125 ---- ---- ---- ---- 177.30 +8.30 169.00 2130 ---- ---- ---- ---- 180.30 +8.40 171.90 2135 ---- ---- ---- ---- 183.30 +8.50 174.80 2140 ---- ---- ---- ---- 186.30 +8.50 177.80 2145 ---- ---- ---- ---- 189.40 +8.60 180.80 2150 ---- ---- ---- ---- 192.50 +8.70 183.80 2155 ---- ---- ---- ---- 195.60 +8.80 186.80 2160 ---- ---- ---- ---- 198.80 +8.90 189.90 2165 ---- ---- ---- ---- 201.90 +8.90 193.00 2170 ---- ---- ---- ---- 205.10 +9.00 196.10 2175 ---- ---- ---- ---- 208.30 +9.10 199.20 2180 ---- ---- ---- ---- 211.60 +9.20 202.40 2185 ---- ---- ---- ---- 214.80 +9.20 205.60 2190 ---- ---- ---- ---- 218.10 +9.30 208.80 2195 ---- ---- ---- ---- 221.40 +9.40 212.00 2200 ---- ---- ---- ---- 224.70 +9.40 215.30 2205 ---- ---- ---- ---- 228.10 +9.50 218.60 2210 ---- ---- ---- ---- 231.50 +9.60 221.90 2215 ---- ---- ---- ---- 234.90 +9.70 225.20 2220 ---- ---- ---- ---- 238.30 +9.80 228.50 2225 ---- ---- ---- ---- 241.70 +9.80 231.90 2230 ---- ---- ---- ---- 245.10 +9.80 235.30 2235 ---- ---- ---- ---- 248.60 +10.00 238.60 2240 ---- ---- ---- ---- 252.10 +10.00 242.10 2245 ---- ---- ---- ---- 255.60 +10.10 245.50 2250 ---- ---- ---- ---- 259.10 +10.20 248.90 2255 ---- ---- ---- ---- 262.70 +10.30 252.40 2260 ---- ---- ---- ---- 266.20 +10.30 255.90 2265 ---- ---- ---- ---- 269.80 +10.40 259.40 2270 ---- ---- ---- ---- 273.40 +10.50 262.90 2275 ---- ---- ---- ---- 277.00 +10.50 266.50 2280 ---- ---- ---- ---- 280.60 +10.60 270.00 2285 ---- ---- ---- ---- 284.20 +10.60 273.60 2290 ---- ---- ---- ---- 287.90 +10.70 277.20 2295 ---- ---- ---- ---- 291.50 +10.70 280.80 2300 ---- ---- ---- ---- 295.20 +10.80 284.40 2305 ---- ---- ---- ---- 298.90 +10.90 288.00 2310 ---- ---- ---- ---- 302.60 +10.90 291.70 2315 ---- ---- ---- ---- 306.30 +11.00 295.30 2320 ---- ---- ---- ---- 310.10 +11.10 299.00 2325 ---- ---- ---- ---- 313.80 +11.10 302.70 2330 ---- ---- ---- ---- 317.60 +11.20 306.40 2335 ---- ---- ---- ---- 321.40 +11.30 310.10 2340 ---- ---- ---- ---- 325.20 +11.40 313.80 2345 ---- ---- ---- ---- 329.00 +11.40 317.60 2350 ---- ---- ---- ---- 332.80 +11.50 321.30 2355 ---- ---- ---- ---- 336.60 +11.50 325.10 2360 ---- ---- ---- ---- 340.50 +11.60 328.90 2365 ---- ---- ---- ---- 344.30 +11.60 332.70 2370 ---- ---- ---- ---- 348.20 +11.70 336.50 2375 ---- ---- ---- ---- 352.10 +11.80 340.30 2380 ---- ---- ---- ---- 356.00 +11.80 344.20 2390 ---- ---- ---- ---- 363.80 +11.90 351.90 2400 ---- ---- ---- ---- 371.70 +12.00 359.70 2410 ---- ---- ---- ---- 379.60 +12.10 367.50 2420 ---- ---- ---- ---- 387.60 +12.20 375.40 2425 ---- ---- ---- ---- 391.60 +12.30 379.30 2430 ---- ---- ---- ---- 395.60 +12.30 383.30 2440 ---- ---- ---- ---- 403.70 +12.50 391.20 2450 ---- ---- ---- ---- 411.80 +12.60 399.20 2460 ---- ---- ---- ---- 419.90 +12.60 407.30 2475 ---- ---- ---- ---- 432.20 +12.80 419.40 2500 ---- ---- ---- ---- 452.90 +13.10 439.80 2525 ---- ---- ---- ---- 473.80 +13.30 460.50 2550 ---- ---- ---- ---- 494.90 +13.50 481.40 2575 ---- ---- ---- ---- 516.20 +13.70 502.50 2600 ---- ---- ---- ---- 537.70 +13.90 523.80 2625 ---- ---- ---- ---- 559.40 +14.10 545.30 2650 ---- ---- ---- ---- 581.30 +14.30 567.00 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 13.40 +.90 12.50 1525 ---- ---- ---- ---- 15.20 +1.00 14.20 1550 ---- ---- ---- ---- 17.20 +1.20 16.00 1575 ---- ---- ---- ---- 19.40 +1.30 18.10 1600 ---- ---- ---- ---- 21.80 +1.50 20.30 1625 ---- ---- ---- ---- 24.40 +1.60 22.80 1650 ---- ---- ---- ---- 27.30 +1.80 25.50 1675 ---- ---- ---- ---- 30.50 +2.00 28.50 1690 ---- ---- ---- ---- 32.50 +2.10 30.40 1700 ---- ---- ---- ---- 33.90 +2.20 31.70 1710 ---- ---- ---- ---- 35.40 +2.30 33.10 1720 ---- ---- ---- ---- 36.90 +2.40 34.50 1725 ---- ---- ---- ---- 37.70 +2.50 35.20 1730 ---- ---- ---- ---- 38.50 +2.50 36.00 1740 ---- ---- ---- ---- 40.10 +2.60 37.50 1750 ---- ---- ---- ---- 41.80 +2.70 39.10 1760 ---- ---- ---- ---- 43.50 +2.70 40.80 1770 ---- ---- ---- ---- 45.40 +2.90 42.50 1775 ---- ---- ---- ---- 46.30 +2.90 43.40 1780 ---- ---- ---- ---- 47.30 +3.00 44.30 1790 ---- ---- ---- ---- 49.20 +3.10 46.10 1795 ---- ---- ---- ---- 50.30 +3.20 47.10 1800 ---- ---- ---- ---- 51.30 +3.20 48.10 1805 ---- ---- ---- ---- 52.30 +3.20 49.10 1810 ---- ---- ---- ---- 53.40 +3.30 50.10 1815 ---- ---- ---- ---- 54.50 +3.40 51.10 1820 ---- ---- ---- ---- 55.60 +3.40 52.20 1825 ---- ---- ---- ---- 56.80 +3.60 53.20 1830 ---- ---- ---- ---- 57.90 +3.60 54.30 1835 ---- ---- ---- ---- 59.10 +3.60 55.50 1840 ---- ---- ---- ---- 60.30 +3.70 56.60 1845 ---- ---- ---- ---- 61.50 +3.70 57.80 1850 ---- ---- ---- ---- 62.80 +3.90 58.90 1855 ---- ---- ---- ---- 64.00 +3.80 60.20 1860 ---- ---- ---- ---- 65.30 +3.90 61.40 1865 ---- ---- ---- ---- 66.70 +4.10 62.60 1870 ---- ---- ---- ---- 68.00 +4.10 63.90 1875 ---- ---- ---- ---- 69.40 +4.20 65.20 1880 ---- ---- ---- ---- 70.80 +4.20 66.60 1885 ---- ---- ---- ---- 72.20 +4.30 67.90 1890 ---- ---- ---- ---- 73.70 +4.40 69.30 1895 ---- ---- ---- ---- 75.10 +4.40 70.70 1900 ---- ---- ---- ---- 76.60 +4.50 72.10 1905 ---- ---- ---- ---- 78.20 +4.60 73.60 1910 ---- ---- ---- ---- 79.70 +4.60 75.10 1915 ---- ---- ---- ---- 81.30 +4.70 76.60 1920 ---- ---- ---- ---- 82.90 +4.80 78.10 1925 ---- ---- ---- ---- 84.60 +4.90 79.70 1930 ---- ---- ---- ---- 86.30 +5.00 81.30 1935 ---- ---- ---- ---- 88.00 +5.10 82.90 1940 ---- ---- ---- ---- 89.70 +5.10 84.60 1945 ---- ---- ---- ---- 91.50 +5.20 86.30 1950 ---- ---- ---- ---- 93.30 +5.30 88.00 1955 ---- ---- ---- ---- 95.10 +5.30 89.80 1960 ---- ---- ---- ---- 97.00 +5.50 91.50 1965 ---- ---- ---- ---- 98.80 +5.40 93.40 1970 ---- ---- ---- ---- 100.80 +5.60 95.20 1975 ---- ---- ---- ---- 102.70 +5.60 97.10 1980 ---- ---- ---- ---- 104.70 +5.70 99.00 1985 ---- ---- ---- ---- 106.70 +5.80 100.90 1990 ---- ---- ---- ---- 108.80 +5.90 102.90 1995 ---- ---- ---- ---- 110.80 +5.90 104.90 2000 ---- ---- ---- ---- 113.00 +6.10 106.90 2005 ---- ---- ---- ---- 115.10 +6.10 109.00 2010 ---- ---- ---- ---- 117.30 +6.20 111.10 2015 ---- ---- ---- ---- 119.50 +6.30 113.20 2020 ---- ---- ---- ---- 121.70 +6.30 115.40 2025 ---- ---- ---- ---- 124.00 +6.40 117.60 2030 ---- ---- ---- ---- 126.30 +6.50 119.80 2035 ---- ---- ---- ---- 128.70 +6.60 122.10 2040 ---- ---- ---- ---- 131.10 +6.70 124.40 2045 ---- ---- ---- ---- 133.50 +6.80 126.70 2050 ---- ---- ---- ---- 135.90 +6.80 129.10 2055 ---- ---- ---- ---- 138.40 +6.90 131.50 2060 ---- ---- ---- ---- 140.90 +7.00 133.90 2065 ---- ---- ---- ---- 143.50 +7.10 136.40 2070 ---- ---- ---- ---- 146.10 +7.20 138.90 2075 ---- ---- ---- ---- 148.70 +7.30 141.40 2080 ---- ---- ---- ---- 151.30 +7.30 144.00 2085 ---- ---- ---- ---- 154.00 +7.40 146.60 2090 ---- ---- ---- ---- 156.70 +7.50 149.20 2095 ---- ---- ---- ---- 159.50 +7.60 151.90 2100 ---- ---- ---- ---- 162.30 +7.70 154.60 2105 ---- ---- ---- ---- 165.10 +7.80 157.30 2110 ---- ---- ---- ---- 167.90 +7.80 160.10 2115 ---- ---- ---- ---- 170.80 +7.90 162.90 2120 ---- ---- ---- ---- 173.70 +8.00 165.70 2125 ---- ---- ---- ---- 176.60 +8.10 168.50 2130 ---- ---- ---- ---- 179.50 +8.10 171.40 2135 ---- ---- ---- ---- 182.50 +8.20 174.30 2140 ---- ---- ---- ---- 185.50 +8.30 177.20 2145 ---- ---- ---- ---- 188.50 +8.30 180.20 2150 ---- ---- ---- ---- 191.60 +8.50 183.10 2155 ---- ---- ---- ---- 194.70 +8.60 186.10 2160 ---- ---- ---- ---- 197.80 +8.60 189.20 2165 ---- ---- ---- ---- 200.90 +8.70 192.20 2170 ---- ---- ---- ---- 204.10 +8.80 195.30 2175 ---- ---- ---- ---- 207.20 +8.80 198.40 2180 ---- ---- ---- ---- 210.40 +8.90 201.50 2185 ---- ---- ---- ---- 213.70 +9.00 204.70 2190 ---- ---- ---- ---- 216.90 +9.00 207.90 2195 ---- ---- ---- ---- 220.20 +9.10 211.10 2200 ---- ---- ---- ---- 223.50 +9.20 214.30 2205 ---- ---- ---- ---- 226.80 +9.30 217.50 2210 ---- ---- ---- ---- 230.10 +9.30 220.80 2215 ---- ---- ---- ---- 233.40 +9.40 224.00 2220 ---- ---- ---- ---- 236.80 +9.50 227.30 2225 ---- ---- ---- ---- 240.20 +9.60 230.60 2230 ---- ---- ---- ---- 243.60 +9.60 234.00 2235 ---- ---- ---- ---- 247.00 +9.70 237.30 2240 ---- ---- ---- ---- 250.40 +9.70 240.70 2245 ---- ---- ---- ---- 253.90 +9.80 244.10 2250 ---- ---- ---- ---- 257.30 +9.80 247.50 2255 ---- ---- ---- ---- 260.80 +9.90 250.90 2260 ---- ---- ---- ---- 264.30 +10.00 254.30 2265 ---- ---- ---- ---- 267.80 +10.10 257.70 2270 ---- ---- ---- ---- 271.30 +10.10 261.20 2275 ---- ---- ---- ---- 274.90 +10.20 264.70 2280 ---- ---- ---- ---- 278.40 +10.30 268.10 2285 ---- ---- ---- ---- 282.00 +10.40 271.60 2290 ---- ---- ---- ---- 285.50 +10.40 275.10 2295 ---- ---- ---- ---- 289.10 +10.40 278.70 2300 ---- ---- ---- ---- 292.70 +10.50 282.20 2305 ---- ---- ---- ---- 296.30 +10.60 285.70 2310 ---- ---- ---- ---- 300.00 +10.70 289.30 2315 ---- ---- ---- ---- 303.60 +10.70 292.90 2320 ---- ---- ---- ---- 307.20 +10.70 296.50 2325 ---- ---- ---- ---- 310.90 +10.80 300.10 2330 ---- ---- ---- ---- 314.60 +10.90 303.70 2335 ---- ---- ---- ---- 318.30 +11.00 307.30 2340 ---- ---- ---- ---- 322.00 +11.10 310.90 2345 ---- ---- ---- ---- 325.70 +11.10 314.60 2350 ---- ---- ---- ---- 329.40 +11.20 318.20 2355 ---- ---- ---- ---- 333.10 +11.20 321.90 2360 ---- ---- ---- ---- 336.90 +11.30 325.60 2365 ---- ---- ---- ---- 340.60 +11.30 329.30 2370 ---- ---- ---- ---- 344.40 +11.40 333.00 2375 ---- ---- ---- ---- 348.20 +11.40 336.80 2380 ---- ---- ---- ---- 352.00 +11.50 340.50 2390 ---- ---- ---- ---- 359.60 +11.60 348.00 2400 ---- ---- ---- ---- 367.30 +11.70 355.60 2410 ---- ---- ---- ---- 375.00 +11.80 363.20 2420 ---- ---- ---- ---- 382.80 +12.00 370.80 2425 ---- ---- ---- ---- 386.70 +12.00 374.70 2430 ---- ---- ---- ---- 390.60 +12.10 378.50 2440 ---- ---- ---- ---- 398.40 +12.10 386.30 2450 ---- ---- ---- ---- 406.30 +12.20 394.10 2460 ---- ---- ---- ---- 414.30 +12.40 401.90 2470 ---- ---- ---- ---- 422.30 +12.50 409.80 2475 ---- ---- ---- ---- 426.30 +12.50 413.80 2500 ---- ---- ---- ---- 446.50 +12.80 433.70 2525 ---- ---- ---- ---- 466.90 +13.00 453.90 2550 ---- ---- ---- ---- 487.60 +13.20 474.40 2575 ---- ---- ---- ---- 508.50 +13.40 495.10 2600 ---- ---- ---- ---- 529.60 +13.70 515.90 2625 ---- ---- ---- ---- 550.90 +13.90 537.00 2650 ---- ---- ---- ---- 572.40 +14.10 558.30 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 1.00 +.10 .90 1025 ---- ---- ---- ---- 1.20 +.10 1.10 1050 ---- ---- ---- ---- 1.40 +.10 1.30 1075 ---- ---- ---- ---- 1.70 +.10 1.60 1100 ---- ---- ---- ---- 2.00 +.10 1.90 1125 ---- ---- ---- ---- 2.40 +.20 2.20 1130 ---- ---- ---- ---- 2.40 +.10 2.30 1140 ---- ---- ---- ---- 2.60 +.20 2.40 1150 ---- ---- ---- ---- 2.80 +.20 2.60 1160 ---- ---- ---- ---- 3.00 +.20 2.80 1170 ---- ---- ---- ---- 3.20 +.20 3.00 1175 ---- ---- ---- ---- 3.30 +.20 3.10 1180 ---- ---- ---- ---- 3.40 +.20 3.20 1190 ---- ---- ---- ---- 3.60 +.20 3.40 1200 ---- ---- ---- ---- 3.80 +.20 3.60 1210 ---- ---- ---- ---- 4.00 +.20 3.80 1220 ---- ---- ---- ---- 4.30 +.30 4.00 1225 ---- ---- ---- ---- 4.40 +.30 4.10 1230 ---- ---- ---- ---- 4.50 +.20 4.30 1235 ---- ---- ---- ---- 4.70 +.30 4.40 1240 ---- ---- ---- ---- 4.80 +.30 4.50 1245 ---- ---- ---- ---- 5.00 +.40 4.60 1250 ---- ---- ---- ---- 5.10 +.30 4.80 70 1255 ---- ---- ---- ---- 5.30 +.40 4.90 1260 ---- ---- ---- ---- 5.40 +.30 5.10 1265 ---- ---- ---- ---- 5.60 +.40 5.20 1270 ---- ---- ---- ---- 5.70 +.30 5.40 1275 ---- ---- ---- ---- 5.90 +.40 5.50 1280 ---- ---- ---- ---- 6.00 +.30 5.70 1285 ---- ---- ---- ---- 6.20 +.40 5.80 1290 ---- ---- ---- ---- 6.40 +.40 6.00 1295 ---- ---- ---- ---- 6.60 +.40 6.20 1300 ---- ---- ---- ---- 6.80 +.50 6.30 1305 ---- ---- ---- ---- 6.90 +.40 6.50 1310 ---- ---- ---- ---- 7.10 +.40 6.70 1315 ---- ---- ---- ---- 7.30 +.40 6.90 1320 ---- ---- ---- ---- 7.50 +.50 7.00 1325 ---- ---- ---- ---- 7.70 +.50 7.20 1330 ---- ---- ---- ---- 7.90 +.50 7.40 1335 ---- ---- ---- ---- 8.10 +.50 7.60 1340 ---- ---- ---- ---- 8.40 +.60 7.80 1345 ---- ---- ---- ---- 8.60 +.60 8.00 1350 ---- ---- ---- ---- 8.80 +.60 8.20 1355 ---- ---- ---- ---- 9.00 +.50 8.50 1360 ---- ---- ---- ---- 9.30 +.60 8.70 1365 ---- ---- ---- ---- 9.50 +.60 8.90 1370 ---- ---- ---- ---- 9.70 +.60 9.10 1375 ---- ---- ---- ---- 10.00 +.60 9.40 1380 ---- ---- ---- ---- 10.30 +.70 9.60 1385 ---- ---- ---- ---- 10.50 +.60 9.90 1390 ---- ---- ---- ---- 10.80 +.70 10.10 1395 ---- ---- ---- ---- 11.00 +.60 10.40 1400 ---- ---- ---- ---- 11.30 +.70 10.60 1405 ---- ---- ---- ---- 11.60 +.70 10.90 1410 ---- ---- ---- ---- 11.90 +.70 11.20 1415 ---- ---- ---- ---- 12.20 +.80 11.40 1420 ---- ---- ---- ---- 12.50 +.80 11.70 1425 ---- ---- ---- ---- 12.80 +.80 12.00 1430 ---- ---- ---- ---- 13.10 +.80 12.30 1435 ---- ---- ---- ---- 13.40 +.80 12.60 1440 ---- ---- ---- ---- 13.70 +.80 12.90 1445 ---- ---- ---- ---- 14.10 +.90 13.20 1450 ---- ---- ---- ---- 14.40 +.90 13.50 1455 ---- ---- ---- ---- 14.70 +.90 13.80 1460 ---- ---- ---- ---- 15.10 +.90 14.20 1465 ---- ---- ---- ---- 15.40 +.90 14.50 1470 ---- ---- ---- ---- 15.80 +1.00 14.80 1475 ---- ---- ---- ---- 16.20 +1.00 15.20 1480 ---- ---- ---- ---- 16.50 +1.00 15.50 1485 ---- ---- ---- ---- 16.90 +1.00 15.90 1490 ---- ---- ---- ---- 17.30 +1.10 16.20 1495 ---- ---- ---- ---- 17.70 +1.10 16.60 1500 ---- ---- ---- ---- 18.10 +1.10 17.00 1505 ---- ---- ---- ---- 18.50 +1.10 17.40 1510 ---- ---- ---- ---- 18.90 +1.10 17.80 1515 ---- ---- ---- ---- 19.30 +1.10 18.20 1520 ---- ---- ---- ---- 19.80 +1.20 18.60 1525 ---- ---- ---- ---- 20.20 +1.20 19.00 1530 ---- ---- ---- ---- 20.60 +1.20 19.40 1535 ---- ---- ---- ---- 21.10 +1.30 19.80 1540 ---- ---- ---- ---- 21.50 +1.30 20.20 1545 ---- ---- ---- ---- 22.00 +1.30 20.70 1550 ---- ---- ---- ---- 22.50 +1.40 21.10 1555 ---- ---- ---- ---- 22.90 +1.40 21.50 1560 ---- ---- ---- ---- 23.40 +1.40 22.00 1565 ---- ---- ---- ---- 23.90 +1.40 22.50 1570 ---- ---- ---- ---- 24.40 +1.50 22.90 1575 ---- ---- ---- ---- 24.90 +1.50 23.40 1580 ---- ---- ---- ---- 25.40 +1.50 23.90 1585 ---- ---- ---- ---- 25.90 +1.50 24.40 1590 ---- ---- ---- ---- 26.50 +1.70 24.80 1595 ---- ---- ---- ---- 27.00 +1.70 25.30 1600 ---- ---- ---- ---- 27.50 +1.70 25.80 1605 ---- ---- ---- ---- 28.10 +1.70 26.40 1610 ---- ---- ---- ---- 28.60 +1.70 26.90 1615 ---- ---- ---- ---- 29.20 +1.80 27.40 1620 ---- ---- ---- ---- 29.70 +1.80 27.90 1625 ---- ---- ---- ---- 30.30 +1.80 28.50 1630 ---- ---- ---- ---- 30.90 +1.90 29.00 1635 ---- ---- ---- ---- 31.50 +1.90 29.60 1640 ---- ---- ---- ---- 32.00 +1.90 30.10 1645 ---- ---- ---- ---- 32.60 +1.90 30.70 1650 ---- ---- ---- ---- 33.20 +2.00 31.20 1655 ---- ---- ---- ---- 33.80 +2.00 31.80 1660 ---- ---- ---- ---- 34.50 +2.10 32.40 1665 ---- ---- ---- ---- 35.10 +2.10 33.00 1670 ---- ---- ---- ---- 35.70 +2.20 33.50 1675 ---- ---- ---- ---- 36.30 +2.20 34.10 1680 ---- ---- ---- ---- 37.00 +2.30 34.70 1685 ---- ---- ---- ---- 37.60 +2.30 35.30 1690 ---- ---- ---- ---- 38.30 +2.30 36.00 1695 ---- ---- ---- ---- 38.90 +2.30 36.60 1700 ---- ---- ---- ---- 39.60 +2.40 37.20 100 1705 ---- ---- ---- ---- 40.30 +2.50 37.80 1710 ---- ---- ---- ---- 41.00 +2.50 38.50 1715 ---- ---- ---- ---- 41.70 +2.60 39.10 1720 ---- ---- ---- ---- 42.40 +2.60 39.80 1725 ---- ---- ---- ---- 43.10 +2.60 40.50 1730 ---- ---- ---- ---- 43.80 +2.60 41.20 1735 ---- ---- ---- ---- 44.60 +2.70 41.90 1740 ---- ---- ---- ---- 45.30 +2.70 42.60 1745 ---- ---- ---- ---- 46.10 +2.80 43.30 1750 ---- ---- ---- ---- 46.80 +2.80 44.00 1755 ---- ---- ---- ---- 47.60 +2.80 44.80 1760 ---- ---- ---- ---- 48.40 +2.90 45.50 1765 ---- ---- ---- ---- 49.30 +3.00 46.30 1770 ---- ---- ---- ---- 50.10 +3.00 47.10 1775 ---- ---- ---- ---- 50.90 +3.00 47.90 1780 ---- ---- ---- ---- 51.80 +3.10 48.70 1785 ---- ---- ---- ---- 52.70 +3.20 49.50 1790 ---- ---- ---- ---- 53.60 +3.20 50.40 1795 ---- ---- ---- ---- 54.50 +3.20 51.30 1800 ---- ---- ---- ---- 55.50 +3.40 52.10 1805 ---- ---- ---- ---- 56.40 +3.40 53.00 1810 ---- ---- ---- ---- 57.40 +3.40 54.00 1815 ---- ---- ---- ---- 58.40 +3.50 54.90 1820 ---- ---- ---- ---- 59.40 +3.50 55.90 1825 ---- ---- ---- ---- 60.50 +3.60 56.90 1830 ---- ---- ---- ---- 61.60 +3.70 57.90 1835 ---- ---- ---- ---- 62.70 +3.80 58.90 1840 ---- ---- ---- ---- 63.80 +3.80 60.00 1845 ---- ---- ---- ---- 64.90 +3.80 61.10 1850 ---- ---- ---- ---- 66.10 +3.90 62.20 1855 ---- ---- ---- ---- 67.30 +3.90 63.40 1860 ---- ---- ---- ---- 68.60 +4.10 64.50 1865 ---- ---- ---- ---- 69.80 +4.10 65.70 1870 ---- ---- ---- ---- 71.10 +4.10 67.00 1875 ---- ---- ---- ---- 72.50 +4.30 68.20 1880 ---- ---- ---- ---- 73.80 +4.30 69.50 1885 ---- ---- ---- ---- 75.20 +4.30 70.90 1890 ---- ---- ---- ---- 76.70 +4.50 72.20 1895 ---- ---- ---- ---- 78.10 +4.50 73.60 1900 ---- ---- ---- ---- 79.60 +4.60 75.00 1905 ---- ---- ---- ---- 81.10 +4.60 76.50 1910 ---- ---- ---- ---- 82.70 +4.70 78.00 1915 ---- ---- ---- ---- 84.30 +4.80 79.50 1920 ---- ---- ---- ---- 85.90 +4.90 81.00 1925 ---- ---- ---- ---- 87.60 +5.00 82.60 1930 ---- ---- ---- ---- 89.20 +5.00 84.20 1935 ---- ---- ---- ---- 91.00 +5.10 85.90 1940 ---- ---- ---- ---- 92.70 +5.10 87.60 1945 ---- ---- ---- ---- 94.50 +5.20 89.30 1950 ---- ---- ---- ---- 96.40 +5.30 91.10 1955 ---- ---- ---- ---- 98.20 +5.40 92.80 1960 ---- ---- ---- ---- 100.10 +5.40 94.70 1965 ---- ---- ---- ---- 102.00 +5.50 96.50 1970 ---- ---- ---- ---- 104.00 +5.60 98.40 1975 ---- ---- ---- ---- 106.00 +5.70 100.30 1980 ---- ---- ---- ---- 108.00 +5.70 102.30 1985 ---- ---- ---- ---- 110.10 +5.80 104.30 1990 ---- ---- ---- ---- 112.20 +5.90 106.30 1995 ---- ---- ---- ---- 114.30 +6.00 108.30 2000 ---- ---- ---- ---- 116.50 +6.10 110.40 2005 ---- ---- ---- ---- 118.70 +6.20 112.50 2010 ---- ---- ---- ---- 120.90 +6.20 114.70 2015 ---- ---- ---- ---- 123.20 +6.30 116.90 2020 ---- ---- ---- ---- 125.50 +6.40 119.10 2025 ---- ---- ---- ---- 127.80 +6.50 121.30 2030 ---- ---- ---- ---- 130.20 +6.60 123.60 2035 ---- ---- ---- ---- 132.60 +6.60 126.00 2040 ---- ---- ---- ---- 135.00 +6.70 128.30 2045 ---- ---- ---- ---- 137.50 +6.80 130.70 2050 ---- ---- ---- ---- 140.00 +6.90 133.10 2055 ---- ---- ---- ---- 142.50 +7.00 135.50 2060 ---- ---- ---- ---- 145.00 +7.00 138.00 2065 ---- ---- ---- ---- 147.60 +7.10 140.50 2070 ---- ---- ---- ---- 150.30 +7.20 143.10 2075 ---- ---- ---- ---- 152.90 +7.30 145.60 2080 ---- ---- ---- ---- 155.60 +7.40 148.20 2085 ---- ---- ---- ---- 158.30 +7.40 150.90 2090 ---- ---- ---- ---- 161.00 +7.50 153.50 2095 ---- ---- ---- ---- 163.80 +7.60 156.20 2100 ---- ---- ---- ---- 166.60 +7.70 158.90 2105 ---- ---- ---- ---- 169.40 +7.70 161.70 2110 ---- ---- ---- ---- 172.30 +7.80 164.50 2115 ---- ---- ---- ---- 175.10 +7.80 167.30 2120 ---- ---- ---- ---- 178.10 +8.00 170.10 2125 ---- ---- ---- ---- 181.00 +8.00 173.00 2130 ---- ---- ---- ---- 183.90 +8.10 175.80 2135 ---- ---- ---- ---- 186.90 +8.10 178.80 2140 ---- ---- ---- ---- 189.90 +8.20 181.70 2145 ---- ---- ---- ---- 193.00 +8.30 184.70 2150 ---- ---- ---- ---- 196.00 +8.40 187.60 2155 ---- ---- ---- ---- 199.10 +8.40 190.70 2160 ---- ---- ---- ---- 202.20 +8.50 193.70 2165 ---- ---- ---- ---- 205.40 +8.70 196.70 2170 ---- ---- ---- ---- 208.50 +8.70 199.80 2175 ---- ---- ---- ---- 211.70 +8.80 202.90 2180 ---- ---- ---- ---- 214.90 +8.80 206.10 2185 ---- ---- ---- ---- 218.10 +8.90 209.20 2190 ---- ---- ---- ---- 221.40 +9.00 212.40 2195 ---- ---- ---- ---- 224.60 +9.00 215.60 2200 ---- ---- ---- ---- 227.90 +9.10 218.80 2205 ---- ---- ---- ---- 231.20 +9.20 222.00 2210 ---- ---- ---- ---- 234.50 +9.20 225.30 2215 ---- ---- ---- ---- 237.90 +9.30 228.60 2220 ---- ---- ---- ---- 241.20 +9.30 231.90 2225 ---- ---- ---- ---- 244.60 +9.40 235.20 2230 ---- ---- ---- ---- 248.00 +9.50 238.50 2235 ---- ---- ---- ---- 251.40 +9.60 241.80 2240 ---- ---- ---- ---- 254.90 +9.70 245.20 2245 ---- ---- ---- ---- 258.30 +9.70 248.60 2250 ---- ---- ---- ---- 261.80 +9.80 252.00 2255 ---- ---- ---- ---- 265.20 +9.80 255.40 2260 ---- ---- ---- ---- 268.70 +9.90 258.80 2265 ---- ---- ---- ---- 272.20 +9.90 262.30 2270 ---- ---- ---- ---- 275.80 +10.10 265.70 2275 ---- ---- ---- ---- 279.30 +10.10 269.20 2280 ---- ---- ---- ---- 282.90 +10.20 272.70 2285 ---- ---- ---- ---- 286.40 +10.20 276.20 2290 ---- ---- ---- ---- 290.00 +10.30 279.70 2295 ---- ---- ---- ---- 293.60 +10.40 283.20 2300 ---- ---- ---- ---- 297.20 +10.40 286.80 2305 ---- ---- ---- ---- 300.80 +10.50 290.30 2310 ---- ---- ---- ---- 304.40 +10.50 293.90 2315 ---- ---- ---- ---- 308.10 +10.60 297.50 2320 ---- ---- ---- ---- 311.70 +10.60 301.10 2325 ---- ---- ---- ---- 315.40 +10.70 304.70 2330 ---- ---- ---- ---- 319.10 +10.80 308.30 2335 ---- ---- ---- ---- 322.80 +10.90 311.90 2340 ---- ---- ---- ---- 326.50 +10.90 315.60 2345 ---- ---- ---- ---- 330.20 +11.00 319.20 2350 ---- ---- ---- ---- 333.90 +11.00 322.90 2355 ---- ---- ---- ---- 337.60 +11.00 326.60 2360 ---- ---- ---- ---- 341.40 +11.20 330.20 2365 ---- ---- ---- ---- 345.10 +11.20 333.90 2370 ---- ---- ---- ---- 348.90 +11.20 337.70 2375 ---- ---- ---- ---- 352.70 +11.30 341.40 2380 ---- ---- ---- ---- 356.50 +11.40 345.10 2390 ---- ---- ---- ---- 364.10 +11.50 352.60 2400 ---- ---- ---- ---- 371.70 +11.60 360.10 2410 ---- ---- ---- ---- 379.40 +11.70 367.70 2420 ---- ---- ---- ---- 387.10 +11.80 375.30 2425 ---- ---- ---- ---- 391.00 +11.80 379.20 2430 ---- ---- ---- ---- 394.90 +11.90 383.00 2440 ---- ---- ---- ---- 402.70 +12.00 390.70 2450 ---- ---- ---- ---- 410.50 +12.10 398.40 2460 ---- ---- ---- ---- 418.40 +12.20 406.20 2470 ---- ---- ---- ---- 426.30 +12.30 414.00 2475 ---- ---- ---- ---- 430.20 +12.30 417.90 2500 ---- ---- ---- ---- 450.20 +12.60 437.60 2525 ---- ---- ---- ---- 470.30 +12.80 457.50 2550 ---- ---- ---- ---- 490.60 +13.00 477.60 2575 ---- ---- ---- ---- 511.20 +13.40 497.80 2600 ---- ---- ---- ---- 531.80 +13.50 518.30 2625 ---- ---- ---- ---- 552.70 +13.70 539.00 2650 ---- ---- ---- ---- 573.70 +13.90 559.80 3000 ---- ---- ---- ---- 883.30 +16.70 866.60 3450 ---- ---- ---- ---- 1312.40 +19.60 1292.80 3475 ---- ---- ---- ---- 1337.00 +19.80 1317.20 3500 ---- ---- ---- ---- 1361.50 +19.90 1341.60 4000 ---- ---- ---- ---- 1859.80 +21.70 1838.10 950 ---- ---- ---- ---- .70 +.10 .60 975 ---- ---- ---- ---- .80 UNCH .80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 3.10 +.20 2.90 1050 ---- ---- ---- ---- 3.60 +.20 3.40 1075 ---- ---- ---- ---- 4.10 +.20 3.90 1100 ---- ---- ---- ---- 4.70 +.20 4.50 1125 ---- ---- ---- ---- 5.40 +.30 5.10 1150 ---- ---- ---- ---- 6.20 +.40 5.80 1175 ---- ---- ---- ---- 7.00 +.40 6.60 1200 ---- ---- ---- ---- 7.90 +.40 7.50 1220 ---- ---- ---- ---- 8.70 +.50 8.20 1225 ---- ---- ---- ---- 8.90 +.50 8.40 1230 ---- ---- ---- ---- 9.10 +.50 8.60 1240 ---- ---- ---- ---- 9.50 +.40 9.10 1250 ---- ---- ---- ---- 10.00 +.50 9.50 1260 ---- ---- ---- ---- 10.50 +.60 9.90 1270 ---- ---- ---- ---- 11.00 +.60 10.40 1275 ---- ---- ---- ---- 11.20 +.60 10.60 1280 ---- ---- ---- ---- 11.50 +.60 10.90 1290 ---- ---- ---- ---- 12.00 +.60 11.40 1300 ---- ---- ---- ---- 12.50 +.60 11.90 1310 ---- ---- ---- ---- 13.10 +.70 12.40 1315 ---- ---- ---- ---- 13.30 +.60 12.70 1320 ---- ---- ---- ---- 13.60 +.70 12.90 1325 ---- ---- ---- ---- 13.90 +.70 13.20 1330 ---- ---- ---- ---- 14.20 +.70 13.50 1335 ---- ---- ---- ---- 14.50 +.70 13.80 1340 ---- ---- ---- ---- 14.80 +.70 14.10 1345 ---- ---- ---- ---- 15.20 +.80 14.40 1350 ---- ---- ---- ---- 15.50 +.80 14.70 1355 ---- ---- ---- ---- 15.80 +.80 15.00 1360 ---- ---- ---- ---- 16.10 +.80 15.30 1365 ---- ---- ---- ---- 16.50 +.90 15.60 1370 ---- ---- ---- ---- 16.80 +.80 16.00 1375 ---- ---- ---- ---- 17.20 +.90 16.30 1380 ---- ---- ---- ---- 17.50 +.90 16.60 1385 ---- ---- ---- ---- 17.90 +.90 17.00 1390 ---- ---- ---- ---- 18.20 +.90 17.30 1395 ---- ---- ---- ---- 18.60 +.90 17.70 1400 ---- ---- ---- ---- 19.00 +1.00 18.00 1405 ---- ---- ---- ---- 19.30 +.90 18.40 1410 ---- ---- ---- ---- 19.70 +1.00 18.70 1415 ---- ---- ---- ---- 20.10 +1.00 19.10 1420 ---- ---- ---- ---- 20.50 +1.00 19.50 1425 ---- ---- ---- ---- 20.90 +1.00 19.90 1430 ---- ---- ---- ---- 21.30 +1.00 20.30 1435 ---- ---- ---- ---- 21.70 +1.10 20.60 1440 ---- ---- ---- ---- 22.20 +1.20 21.00 1445 ---- ---- ---- ---- 22.60 +1.10 21.50 1450 ---- ---- ---- ---- 23.00 +1.10 21.90 1455 ---- ---- ---- ---- 23.50 +1.20 22.30 1460 ---- ---- ---- ---- 23.90 +1.20 22.70 1465 ---- ---- ---- ---- 24.40 +1.30 23.10 1470 ---- ---- ---- ---- 24.80 +1.20 23.60 1475 ---- ---- ---- ---- 25.30 +1.30 24.00 1480 ---- ---- ---- ---- 25.80 +1.30 24.50 1485 ---- ---- ---- ---- 26.20 +1.30 24.90 1490 ---- ---- ---- ---- 26.70 +1.30 25.40 1495 ---- ---- ---- ---- 27.20 +1.30 25.90 1500 ---- ---- ---- ---- 27.70 +1.40 26.30 1505 ---- ---- ---- ---- 28.20 +1.40 26.80 1510 ---- ---- ---- ---- 28.70 +1.40 27.30 1515 ---- ---- ---- ---- 29.30 +1.50 27.80 1520 ---- ---- ---- ---- 29.80 +1.50 28.30 1525 ---- ---- ---- ---- 30.30 +1.50 28.80 1530 ---- ---- ---- ---- 30.90 +1.60 29.30 1535 ---- ---- ---- ---- 31.40 +1.50 29.90 1540 ---- ---- ---- ---- 32.00 +1.60 30.40 1545 ---- ---- ---- ---- 32.50 +1.60 30.90 1550 ---- ---- ---- ---- 33.10 +1.60 31.50 1555 ---- ---- ---- ---- 33.70 +1.70 32.00 1560 ---- ---- ---- ---- 34.30 +1.70 32.60 1565 ---- ---- ---- ---- 34.80 +1.70 33.10 1570 ---- ---- ---- ---- 35.40 +1.70 33.70 1575 ---- ---- ---- ---- 36.00 +1.70 34.30 1580 ---- ---- ---- ---- 36.70 +1.90 34.80 1585 ---- ---- ---- ---- 37.30 +1.90 35.40 1590 ---- ---- ---- ---- 37.90 +1.90 36.00 1595 ---- ---- ---- ---- 38.50 +1.90 36.60 1600 ---- ---- ---- ---- 39.20 +2.00 37.20 1605 ---- ---- ---- ---- 39.80 +2.00 37.80 1610 ---- ---- ---- ---- 40.50 +2.00 38.50 1615 ---- ---- ---- ---- 41.10 +2.00 39.10 1620 ---- ---- ---- ---- 41.80 +2.10 39.70 1625 ---- ---- ---- ---- 42.40 +2.00 40.40 1630 ---- ---- ---- ---- 43.10 +2.10 41.00 1635 ---- ---- ---- ---- 43.80 +2.20 41.60 1640 ---- ---- ---- ---- 44.50 +2.20 42.30 1645 ---- ---- ---- ---- 45.20 +2.20 43.00 1650 ---- ---- ---- ---- 45.90 +2.30 43.60 1655 ---- ---- ---- ---- 46.60 +2.30 44.30 1660 ---- ---- ---- ---- 47.30 +2.30 45.00 1665 ---- ---- ---- ---- 48.00 +2.40 45.60 1670 ---- ---- ---- ---- 48.70 +2.40 46.30 1675 ---- ---- ---- ---- 49.40 +2.40 47.00 1680 ---- ---- ---- ---- 50.20 +2.50 47.70 1685 ---- ---- ---- ---- 50.90 +2.50 48.40 1690 ---- ---- ---- ---- 51.70 +2.60 49.10 1695 ---- ---- ---- ---- 52.40 +2.60 49.80 1700 ---- ---- ---- ---- 53.20 +2.60 50.60 1705 ---- ---- ---- ---- 53.90 +2.60 51.30 1710 ---- ---- ---- ---- 54.70 +2.70 52.00 1715 ---- ---- ---- ---- 55.50 +2.80 52.70 1720 ---- ---- ---- ---- 56.20 +2.70 53.50 1725 ---- ---- ---- ---- 57.00 +2.80 54.20 1730 ---- ---- ---- ---- 57.80 +2.80 55.00 1735 ---- ---- ---- ---- 58.60 +2.90 55.70 1740 ---- ---- ---- ---- 59.40 +2.90 56.50 1745 ---- ---- ---- ---- 60.20 +2.90 57.30 1750 ---- ---- ---- ---- 61.00 +3.00 58.00 1755 ---- ---- ---- ---- 61.80 +3.00 58.80 1760 ---- ---- ---- ---- 62.70 +3.10 59.60 1765 ---- ---- ---- ---- 63.50 +3.10 60.40 1770 ---- ---- ---- ---- 64.40 +3.20 61.20 1775 ---- ---- ---- ---- 65.30 +3.20 62.10 1780 ---- ---- ---- ---- 66.10 +3.20 62.90 1785 ---- ---- ---- ---- 67.00 +3.30 63.70 1790 ---- ---- ---- ---- 67.90 +3.30 64.60 1795 ---- ---- ---- ---- 68.90 +3.40 65.50 1800 ---- ---- ---- ---- 69.80 +3.40 66.40 1805 ---- ---- ---- ---- 70.70 +3.40 67.30 1810 ---- ---- ---- ---- 71.70 +3.50 68.20 1815 ---- ---- ---- ---- 72.70 +3.60 69.10 1820 ---- ---- ---- ---- 73.70 +3.60 70.10 1825 ---- ---- ---- ---- 74.70 +3.70 71.00 1830 ---- ---- ---- ---- 75.70 +3.70 72.00 1835 ---- ---- ---- ---- 76.80 +3.80 73.00 1840 ---- ---- ---- ---- 77.90 +3.90 74.00 1845 ---- ---- ---- ---- 78.90 +3.80 75.10 1850 ---- ---- ---- ---- 80.10 +3.90 76.20 1855 ---- ---- ---- ---- 81.20 +4.00 77.20 1860 ---- ---- ---- ---- 82.40 +4.10 78.30 1865 ---- ---- ---- ---- 83.50 +4.00 79.50 1870 ---- ---- ---- ---- 84.80 +4.20 80.60 1875 ---- ---- ---- ---- 86.00 +4.20 81.80 1880 ---- ---- ---- ---- 87.30 +4.30 83.00 1885 ---- ---- ---- ---- 88.50 +4.20 84.30 1890 ---- ---- ---- ---- 89.90 +4.40 85.50 1895 ---- ---- ---- ---- 91.20 +4.40 86.80 1900 ---- ---- ---- ---- 92.60 +4.50 88.10 1905 ---- ---- ---- ---- 94.00 +4.50 89.50 1910 ---- ---- ---- ---- 95.40 +4.50 90.90 1915 ---- ---- ---- ---- 96.90 +4.60 92.30 1920 ---- ---- ---- ---- 98.40 +4.70 93.70 1925 ---- ---- ---- ---- 100.00 +4.80 95.20 1930 ---- ---- ---- ---- 101.50 +4.80 96.70 1935 ---- ---- ---- ---- 103.10 +4.80 98.30 1940 ---- ---- ---- ---- 104.80 +5.00 99.80 1945 ---- ---- ---- ---- 106.40 +5.00 101.40 1950 ---- ---- ---- ---- 108.10 +5.00 103.10 1955 ---- ---- ---- ---- 109.90 +5.10 104.80 1960 ---- ---- ---- ---- 111.60 +5.10 106.50 1965 ---- ---- ---- ---- 113.40 +5.20 108.20 1970 ---- ---- ---- ---- 115.30 +5.30 110.00 1975 ---- ---- ---- ---- 117.20 +5.40 111.80 1980 ---- ---- ---- ---- 119.10 +5.50 113.60 1985 ---- ---- ---- ---- 121.00 +5.50 115.50 1990 ---- ---- ---- ---- 123.00 +5.60 117.40 1995 ---- ---- ---- ---- 125.00 +5.70 119.30 2000 ---- ---- ---- ---- 127.00 +5.70 121.30 2005 ---- ---- ---- ---- 129.10 +5.80 123.30 2010 ---- ---- ---- ---- 131.20 +5.90 125.30 2015 ---- ---- ---- ---- 133.30 +5.90 127.40 2020 ---- ---- ---- ---- 135.50 +6.00 129.50 2025 ---- ---- ---- ---- 137.70 +6.10 131.60 2030 ---- ---- ---- ---- 139.90 +6.10 133.80 2035 ---- ---- ---- ---- 142.20 +6.20 136.00 2040 ---- ---- ---- ---- 144.50 +6.30 138.20 2045 ---- ---- ---- ---- 146.80 +6.30 140.50 2050 ---- ---- ---- ---- 149.20 +6.40 142.80 2055 ---- ---- ---- ---- 151.60 +6.50 145.10 2060 ---- ---- ---- ---- 154.00 +6.50 147.50 2065 ---- ---- ---- ---- 156.40 +6.50 149.90 2070 ---- ---- ---- ---- 158.90 +6.60 152.30 2075 ---- ---- ---- ---- 161.40 +6.70 154.70 2080 ---- ---- ---- ---- 164.00 +6.80 157.20 2085 ---- ---- ---- ---- 166.60 +6.90 159.70 2090 ---- ---- ---- ---- 169.20 +6.90 162.30 2095 ---- ---- ---- ---- 171.80 +6.90 164.90 2100 ---- ---- ---- ---- 174.50 +7.00 167.50 2105 ---- ---- ---- ---- 177.20 +7.10 170.10 2110 ---- ---- ---- ---- 179.90 +7.20 172.70 2115 ---- ---- ---- ---- 182.60 +7.20 175.40 2120 ---- ---- ---- ---- 185.40 +7.30 178.10 2125 ---- ---- ---- ---- 188.20 +7.30 180.90 2130 ---- ---- ---- ---- 191.10 +7.40 183.70 2135 ---- ---- ---- ---- 193.90 +7.40 186.50 2140 ---- ---- ---- ---- 196.80 +7.50 189.30 2145 ---- ---- ---- ---- 199.70 +7.60 192.10 2150 ---- ---- ---- ---- 202.70 +7.70 195.00 2155 ---- ---- ---- ---- 205.70 +7.80 197.90 2160 ---- ---- ---- ---- 208.70 +7.80 200.90 2165 ---- ---- ---- ---- 211.70 +7.90 203.80 2170 ---- ---- ---- ---- 214.70 +7.90 206.80 2175 ---- ---- ---- ---- 217.80 +8.00 209.80 2180 ---- ---- ---- ---- 220.90 +8.10 212.80 2185 ---- ---- ---- ---- 224.00 +8.10 215.90 2190 ---- ---- ---- ---- 227.10 +8.10 219.00 2195 ---- ---- ---- ---- 230.30 +8.20 222.10 2200 ---- ---- ---- ---- 233.50 +8.30 225.20 2205 ---- ---- ---- ---- 236.70 +8.30 228.40 2210 ---- ---- ---- ---- 239.90 +8.40 231.50 2215 ---- ---- ---- ---- 243.20 +8.50 234.70 2220 ---- ---- ---- ---- 246.40 +8.50 237.90 2225 ---- ---- ---- ---- 249.70 +8.50 241.20 2230 ---- ---- ---- ---- 253.00 +8.60 244.40 2235 ---- ---- ---- ---- 256.40 +8.70 247.70 2240 ---- ---- ---- ---- 259.70 +8.70 251.00 2245 ---- ---- ---- ---- 263.10 +8.80 254.30 2250 ---- ---- ---- ---- 266.50 +8.90 257.60 2255 ---- ---- ---- ---- 269.90 +8.90 261.00 2260 ---- ---- ---- ---- 273.30 +8.90 264.40 2265 ---- ---- ---- ---- 276.80 +9.10 267.70 2270 ---- ---- ---- ---- 280.20 +9.10 271.10 2275 ---- ---- ---- ---- 283.70 +9.10 274.60 2280 ---- ---- ---- ---- 287.20 +9.20 278.00 2285 ---- ---- ---- ---- 290.70 +9.20 281.50 2290 ---- ---- ---- ---- 294.20 +9.30 284.90 2295 ---- ---- ---- ---- 297.80 +9.40 288.40 2300 ---- ---- ---- ---- 301.30 +9.40 291.90 2305 ---- ---- ---- ---- 304.90 +9.50 295.40 2310 ---- ---- ---- ---- 308.50 +9.50 299.00 2315 ---- ---- ---- ---- 312.00 +9.50 302.50 2320 ---- ---- ---- ---- 315.70 +9.60 306.10 2325 ---- ---- ---- ---- 319.30 +9.70 309.60 2330 ---- ---- ---- ---- 322.90 +9.70 313.20 2335 ---- ---- ---- ---- 326.60 +9.80 316.80 2340 ---- ---- ---- ---- 330.20 +9.80 320.40 2345 ---- ---- ---- ---- 333.90 +9.80 324.10 2350 ---- ---- ---- ---- 337.60 +9.90 327.70 2355 ---- ---- ---- ---- 341.30 +10.00 331.30 2360 ---- ---- ---- ---- 345.00 +10.00 335.00 2365 ---- ---- ---- ---- 348.70 +10.00 338.70 2370 ---- ---- ---- ---- 352.40 +10.00 342.40 2375 ---- ---- ---- ---- 356.20 +10.10 346.10 2380 ---- ---- ---- ---- 360.00 +10.20 349.80 2385 ---- ---- ---- ---- 363.70 +10.20 353.50 2390 ---- ---- ---- ---- 367.50 +10.20 357.30 2395 ---- ---- ---- ---- 371.30 +10.30 361.00 2400 ---- ---- ---- ---- 375.10 +10.30 364.80 2405 ---- ---- ---- ---- 378.90 +10.40 368.50 2410 ---- ---- ---- ---- 382.80 +10.50 372.30 2415 ---- ---- ---- ---- 386.60 +10.50 376.10 2420 ---- ---- ---- ---- 390.40 +10.50 379.90 2425 ---- ---- ---- ---- 394.30 +10.60 383.70 2430 ---- ---- ---- ---- 398.20 +10.60 387.60 2440 ---- ---- ---- ---- 406.00 +10.70 395.30 2450 ---- ---- ---- ---- 413.80 +10.80 403.00 2460 ---- ---- ---- ---- 421.60 +10.80 410.80 2470 ---- ---- ---- ---- 429.50 +10.90 418.60 2475 ---- ---- ---- ---- 433.50 +11.00 422.50 2480 ---- ---- ---- ---- 437.50 +11.00 426.50 2490 ---- ---- ---- ---- 445.40 +11.10 434.30 2500 ---- ---- ---- ---- 453.50 +11.20 442.30 2510 ---- ---- ---- ---- 461.50 +11.20 450.30 2525 ---- ---- ---- ---- 473.60 +11.30 462.30 2550 ---- ---- ---- ---- 494.10 +11.60 482.50 2575 ---- ---- ---- ---- 514.70 +11.80 502.90 2600 ---- ---- ---- ---- 535.50 +11.90 523.60 2625 ---- ---- ---- ---- 556.50 +12.10 544.40 2650 ---- ---- ---- ---- 577.60 +12.20 565.40 2675 ---- ---- ---- ---- 599.00 +12.40 586.60 2700 ---- ---- ---- ---- 620.50 +12.50 608.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.40 +.30 7.10 1100 ---- ---- ---- ---- 8.30 +.40 7.90 1125 ---- ---- ---- ---- 9.30 +.40 8.90 1150 ---- ---- ---- ---- 10.40 +.50 9.90 1175 ---- ---- ---- ---- 11.60 +.50 11.10 1200 ---- ---- ---- ---- 12.80 +.50 12.30 1225 ---- ---- ---- ---- 14.20 +.60 13.60 1250 ---- ---- ---- ---- 15.70 +.70 15.00 1270 ---- ---- ---- ---- 17.00 +.80 16.20 1275 ---- ---- ---- ---- 17.30 +.80 16.50 1280 ---- ---- ---- ---- 17.60 +.70 16.90 1290 ---- ---- ---- ---- 18.30 +.80 17.50 1300 ---- ---- ---- ---- 19.00 +.80 18.20 1310 ---- ---- ---- ---- 19.70 +.80 18.90 1320 ---- ---- ---- ---- 20.50 +.90 19.60 1325 ---- ---- ---- ---- 20.80 +.90 19.90 1330 ---- ---- ---- ---- 21.20 +.90 20.30 1340 ---- ---- ---- ---- 22.00 +.90 21.10 1350 ---- ---- ---- ---- 22.80 +1.00 21.80 1360 ---- ---- ---- ---- 23.60 +1.00 22.60 1370 ---- ---- ---- ---- 24.50 +1.10 23.40 1375 ---- ---- ---- ---- 24.90 +1.10 23.80 1380 ---- ---- ---- ---- 25.30 +1.10 24.20 1385 ---- ---- ---- ---- 25.80 +1.10 24.70 1390 ---- ---- ---- ---- 26.20 +1.10 25.10 1395 ---- ---- ---- ---- 26.70 +1.20 25.50 1400 ---- ---- ---- ---- 27.10 +1.10 26.00 1405 ---- ---- ---- ---- 27.60 +1.20 26.40 1410 ---- ---- ---- ---- 28.10 +1.20 26.90 1415 ---- ---- ---- ---- 28.50 +1.20 27.30 1420 ---- ---- ---- ---- 29.00 +1.20 27.80 1425 ---- ---- ---- ---- 29.50 +1.30 28.20 1430 ---- ---- ---- ---- 30.00 +1.30 28.70 1435 ---- ---- ---- ---- 30.50 +1.30 29.20 1440 ---- ---- ---- ---- 31.00 +1.30 29.70 1445 ---- ---- ---- ---- 31.50 +1.30 30.20 1450 ---- ---- ---- ---- 32.00 +1.30 30.70 1455 ---- ---- ---- ---- 32.50 +1.30 31.20 1460 ---- ---- ---- ---- 33.10 +1.40 31.70 1465 ---- ---- ---- ---- 33.60 +1.40 32.20 1470 ---- ---- ---- ---- 34.20 +1.50 32.70 1475 ---- ---- ---- ---- 34.70 +1.50 33.20 1480 ---- ---- ---- ---- 35.30 +1.50 33.80 1485 ---- ---- ---- ---- 35.80 +1.50 34.30 1490 ---- ---- ---- ---- 36.40 +1.50 34.90 1495 ---- ---- ---- ---- 37.00 +1.60 35.40 1500 ---- ---- ---- ---- 37.50 +1.50 36.00 1505 ---- ---- ---- ---- 38.10 +1.60 36.50 1510 ---- ---- ---- ---- 38.70 +1.60 37.10 1515 ---- ---- ---- ---- 39.30 +1.60 37.70 1520 ---- ---- ---- ---- 39.90 +1.60 38.30 1525 ---- ---- ---- ---- 40.60 +1.70 38.90 1530 ---- ---- ---- ---- 41.20 +1.70 39.50 1535 ---- ---- ---- ---- 41.80 +1.70 40.10 1540 ---- ---- ---- ---- 42.50 +1.80 40.70 1545 ---- ---- ---- ---- 43.10 +1.80 41.30 1550 ---- ---- ---- ---- 43.70 +1.80 41.90 1555 ---- ---- ---- ---- 44.40 +1.90 42.50 1560 ---- ---- ---- ---- 45.10 +1.90 43.20 1565 ---- ---- ---- ---- 45.70 +1.90 43.80 1570 ---- ---- ---- ---- 46.40 +1.90 44.50 1575 ---- ---- ---- ---- 47.10 +2.00 45.10 1580 ---- ---- ---- ---- 47.80 +2.00 45.80 1585 ---- ---- ---- ---- 48.50 +2.00 46.50 1590 ---- ---- ---- ---- 49.20 +2.10 47.10 1595 ---- ---- ---- ---- 49.90 +2.10 47.80 1600 ---- ---- ---- ---- 50.60 +2.10 48.50 1605 ---- ---- ---- ---- 51.30 +2.10 49.20 1610 ---- ---- ---- ---- 52.10 +2.20 49.90 1615 ---- ---- ---- ---- 52.80 +2.20 50.60 1620 ---- ---- ---- ---- 53.50 +2.20 51.30 1625 ---- ---- ---- ---- 54.30 +2.30 52.00 1630 ---- ---- ---- ---- 55.00 +2.30 52.70 1635 ---- ---- ---- ---- 55.80 +2.30 53.50 1640 ---- ---- ---- ---- 56.50 +2.30 54.20 1645 ---- ---- ---- ---- 57.30 +2.40 54.90 1650 ---- ---- ---- ---- 58.10 +2.40 55.70 1655 ---- ---- ---- ---- 58.90 +2.50 56.40 1660 ---- ---- ---- ---- 59.70 +2.50 57.20 1665 ---- ---- ---- ---- 60.40 +2.50 57.90 1670 ---- ---- ---- ---- 61.20 +2.50 58.70 1675 ---- ---- ---- ---- 62.00 +2.50 59.50 1680 ---- ---- ---- ---- 62.80 +2.60 60.20 1685 ---- ---- ---- ---- 63.60 +2.60 61.00 1690 ---- ---- ---- ---- 64.50 +2.70 61.80 1695 ---- ---- ---- ---- 65.30 +2.70 62.60 1700 ---- ---- ---- ---- 66.10 +2.70 63.40 1705 ---- ---- ---- ---- 66.90 +2.80 64.10 1710 ---- ---- ---- ---- 67.80 +2.90 64.90 1715 ---- ---- ---- ---- 68.60 +2.90 65.70 1720 ---- ---- ---- ---- 69.40 +2.90 66.50 1725 ---- ---- ---- ---- 70.30 +2.90 67.40 1730 ---- ---- ---- ---- 71.10 +2.90 68.20 1735 ---- ---- ---- ---- 72.00 +3.00 69.00 1740 ---- ---- ---- ---- 72.80 +3.00 69.80 1745 ---- ---- ---- ---- 73.70 +3.10 70.60 1750 ---- ---- ---- ---- 74.50 +3.10 71.40 1755 ---- ---- ---- ---- 75.40 +3.10 72.30 1760 ---- ---- ---- ---- 76.30 +3.20 73.10 1765 ---- ---- ---- ---- 77.20 +3.20 74.00 1770 ---- ---- ---- ---- 78.10 +3.30 74.80 1775 ---- ---- ---- ---- 78.90 +3.20 75.70 1780 ---- ---- ---- ---- 79.90 +3.40 76.50 1785 ---- ---- ---- ---- 80.80 +3.40 77.40 1790 ---- ---- ---- ---- 81.70 +3.40 78.30 1795 ---- ---- ---- ---- 82.60 +3.40 79.20 1800 ---- ---- ---- ---- 83.60 +3.50 80.10 1805 ---- ---- ---- ---- 84.50 +3.50 81.00 1810 ---- ---- ---- ---- 85.50 +3.60 81.90 1815 ---- ---- ---- ---- 86.50 +3.70 82.80 1820 ---- ---- ---- ---- 87.40 +3.60 83.80 1825 ---- ---- ---- ---- 88.40 +3.60 84.80 1830 ---- ---- ---- ---- 89.50 +3.80 85.70 1835 ---- ---- ---- ---- 90.50 +3.80 86.70 1840 ---- ---- ---- ---- 91.60 +3.90 87.70 1845 ---- ---- ---- ---- 92.60 +3.80 88.80 1850 ---- ---- ---- ---- 93.70 +3.90 89.80 1855 ---- ---- ---- ---- 94.80 +3.90 90.90 1860 ---- ---- ---- ---- 95.90 +4.00 91.90 1865 ---- ---- ---- ---- 97.10 +4.10 93.00 1870 ---- ---- ---- ---- 98.20 +4.10 94.10 1875 ---- ---- ---- ---- 99.40 +4.10 95.30 1880 ---- ---- ---- ---- 100.60 +4.20 96.40 1885 ---- ---- ---- ---- 101.90 +4.30 97.60 1890 ---- ---- ---- ---- 103.10 +4.30 98.80 1895 ---- ---- ---- ---- 104.40 +4.30 100.10 1900 ---- ---- ---- ---- 105.70 +4.40 101.30 1905 ---- ---- ---- ---- 107.00 +4.40 102.60 1910 ---- ---- ---- ---- 108.40 +4.50 103.90 1915 ---- ---- ---- ---- 109.80 +4.50 105.30 1920 ---- ---- ---- ---- 111.20 +4.60 106.60 1925 ---- ---- ---- ---- 112.70 +4.70 108.00 1930 ---- ---- ---- ---- 114.20 +4.70 109.50 1935 ---- ---- ---- ---- 115.70 +4.80 110.90 1940 ---- ---- ---- ---- 117.20 +4.80 112.40 1945 ---- ---- ---- ---- 118.80 +4.80 114.00 1950 ---- ---- ---- ---- 120.40 +4.90 115.50 1955 ---- ---- ---- ---- 122.10 +5.00 117.10 1960 ---- ---- ---- ---- 123.80 +5.00 118.80 1965 ---- ---- ---- ---- 125.50 +5.10 120.40 1970 ---- ---- ---- ---- 127.20 +5.10 122.10 1975 ---- ---- ---- ---- 129.00 +5.20 123.80 1980 ---- ---- ---- ---- 130.80 +5.20 125.60 1985 ---- ---- ---- ---- 132.70 +5.30 127.40 1990 ---- ---- ---- ---- 134.60 +5.40 129.20 1995 ---- ---- ---- ---- 136.50 +5.40 131.10 2000 ---- ---- ---- ---- 138.40 +5.40 133.00 2005 ---- ---- ---- ---- 140.40 +5.50 134.90 2010 ---- ---- ---- ---- 142.40 +5.50 136.90 2015 ---- ---- ---- ---- 144.50 +5.60 138.90 2020 ---- ---- ---- ---- 146.60 +5.70 140.90 2025 ---- ---- ---- ---- 148.70 +5.70 143.00 2030 ---- ---- ---- ---- 150.90 +5.90 145.00 2035 ---- ---- ---- ---- 153.00 +5.80 147.20 2040 ---- ---- ---- ---- 155.30 +6.00 149.30 2045 ---- ---- ---- ---- 157.50 +6.00 151.50 2050 ---- ---- ---- ---- 159.80 +6.00 153.80 2055 ---- ---- ---- ---- 162.10 +6.10 156.00 2060 ---- ---- ---- ---- 164.50 +6.20 158.30 2065 ---- ---- ---- ---- 166.80 +6.20 160.60 2070 ---- ---- ---- ---- 169.20 +6.20 163.00 2075 ---- ---- ---- ---- 171.70 +6.30 165.40 2080 ---- ---- ---- ---- 174.20 +6.40 167.80 2085 ---- ---- ---- ---- 176.70 +6.50 170.20 2090 ---- ---- ---- ---- 179.20 +6.50 172.70 2095 ---- ---- ---- ---- 181.80 +6.60 175.20 2100 ---- ---- ---- ---- 184.40 +6.60 177.80 2105 ---- ---- ---- ---- 187.00 +6.70 180.30 2110 ---- ---- ---- ---- 189.70 +6.80 182.90 2115 ---- ---- ---- ---- 192.40 +6.80 185.60 2120 ---- ---- ---- ---- 195.10 +6.90 188.20 2125 ---- ---- ---- ---- 197.80 +6.90 190.90 2130 ---- ---- ---- ---- 200.60 +6.90 193.70 2135 ---- ---- ---- ---- 203.40 +7.00 196.40 2140 ---- ---- ---- ---- 206.30 +7.10 199.20 2145 ---- ---- ---- ---- 209.10 +7.10 202.00 2150 ---- ---- ---- ---- 212.00 +7.20 204.80 2155 ---- ---- ---- ---- 214.90 +7.20 207.70 2160 ---- ---- ---- ---- 217.90 +7.30 210.60 2165 ---- ---- ---- ---- 220.80 +7.30 213.50 2170 ---- ---- ---- ---- 223.80 +7.40 216.40 2175 ---- ---- ---- ---- 226.80 +7.40 219.40 2180 ---- ---- ---- ---- 229.90 +7.50 222.40 2185 ---- ---- ---- ---- 233.00 +7.60 225.40 2190 ---- ---- ---- ---- 236.00 +7.60 228.40 2195 ---- ---- ---- ---- 239.20 +7.70 231.50 2200 ---- ---- ---- ---- 242.30 +7.70 234.60 2205 ---- ---- ---- ---- 245.50 +7.80 237.70 2210 ---- ---- ---- ---- 248.60 +7.80 240.80 2215 ---- ---- ---- ---- 251.80 +7.80 244.00 2220 ---- ---- ---- ---- 255.10 +7.90 247.20 2225 ---- ---- ---- ---- 258.30 +8.00 250.30 2230 ---- ---- ---- ---- 261.60 +8.00 253.60 2235 ---- ---- ---- ---- 264.90 +8.10 256.80 2240 ---- ---- ---- ---- 268.20 +8.10 260.10 2245 ---- ---- ---- ---- 271.50 +8.20 263.30 2250 ---- ---- ---- ---- 274.80 +8.20 266.60 2255 ---- ---- ---- ---- 278.20 +8.30 269.90 2260 ---- ---- ---- ---- 281.60 +8.40 273.20 2265 ---- ---- ---- ---- 284.90 +8.30 276.60 2270 ---- ---- ---- ---- 288.40 +8.40 280.00 2275 ---- ---- ---- ---- 291.80 +8.50 283.30 2280 ---- ---- ---- ---- 295.20 +8.50 286.70 2285 ---- ---- ---- ---- 298.70 +8.60 290.10 2290 ---- ---- ---- ---- 302.10 +8.60 293.50 2295 ---- ---- ---- ---- 305.60 +8.60 297.00 2300 ---- ---- ---- ---- 309.10 +8.70 300.40 2305 ---- ---- ---- ---- 312.60 +8.70 303.90 2310 ---- ---- ---- ---- 316.10 +8.70 307.40 2315 ---- ---- ---- ---- 319.70 +8.90 310.80 2320 ---- ---- ---- ---- 323.20 +8.90 314.30 2325 ---- ---- ---- ---- 326.70 +8.90 317.80 2330 ---- ---- ---- ---- 330.30 +8.90 321.40 2335 ---- ---- ---- ---- 333.90 +9.00 324.90 2340 ---- ---- ---- ---- 337.50 +9.10 328.40 2345 ---- ---- ---- ---- 341.00 +9.00 332.00 2350 ---- ---- ---- ---- 344.60 +9.10 335.50 2355 ---- ---- ---- ---- 348.30 +9.20 339.10 2360 ---- ---- ---- ---- 351.90 +9.20 342.70 2365 ---- ---- ---- ---- 355.50 +9.20 346.30 2370 ---- ---- ---- ---- 359.10 +9.20 349.90 2375 ---- ---- ---- ---- 362.80 +9.30 353.50 2380 ---- ---- ---- ---- 366.40 +9.30 357.10 2385 ---- ---- ---- ---- 370.10 +9.40 360.70 2390 ---- ---- ---- ---- 373.80 +9.50 364.30 2395 ---- ---- ---- ---- 377.50 +9.50 368.00 2400 ---- ---- ---- ---- 381.20 +9.60 371.60 2405 ---- ---- ---- ---- 384.90 +9.60 375.30 2410 ---- ---- ---- ---- 388.60 +9.60 379.00 2415 ---- ---- ---- ---- 392.30 +9.60 382.70 2420 ---- ---- ---- ---- 396.00 +9.60 386.40 2425 ---- ---- ---- ---- 399.80 +9.70 390.10 2430 ---- ---- ---- ---- 403.50 +9.70 393.80 2435 ---- ---- ---- ---- 407.30 +9.80 397.50 2440 ---- ---- ---- ---- 411.10 +9.90 401.20 2450 ---- ---- ---- ---- 418.60 +9.90 408.70 2460 ---- ---- ---- ---- 426.20 +10.00 416.20 2470 ---- ---- ---- ---- 433.90 +10.10 423.80 2475 ---- ---- ---- ---- 437.70 +10.10 427.60 2480 ---- ---- ---- ---- 441.60 +10.20 431.40 2490 ---- ---- ---- ---- 449.30 +10.20 439.10 2500 ---- ---- ---- ---- 457.00 +10.20 446.80 2510 ---- ---- ---- ---- 464.80 +10.30 454.50 2520 ---- ---- ---- ---- 472.70 +10.50 462.20 2525 ---- ---- ---- ---- 476.60 +10.50 466.10 2530 ---- ---- ---- ---- 480.50 +10.50 470.00 2540 ---- ---- ---- ---- 488.40 +10.50 477.90 2550 ---- ---- ---- ---- 496.40 +10.70 485.70 2575 ---- ---- ---- ---- 516.30 +10.80 505.50 2600 ---- ---- ---- ---- 536.50 +10.90 525.60 2625 ---- ---- ---- ---- 556.90 +11.10 545.80 2650 ---- ---- ---- ---- 577.50 +11.30 566.20 2675 ---- ---- ---- ---- 598.20 +11.40 586.80 2700 ---- ---- ---- ---- 619.10 +11.60 607.50 2725 ---- ---- ---- ---- 640.10 +11.60 628.50 3500 ---- ---- ---- ---- 1344.40 +14.50 1329.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 28.60 +1.10 27.50 1350 ---- ---- ---- ---- 31.00 +1.20 29.80 1375 ---- ---- ---- ---- 33.50 +1.30 32.20 1400 ---- ---- ---- ---- 36.10 +1.40 34.70 1425 ---- ---- ---- ---- 38.80 +1.40 37.40 1450 ---- ---- ---- ---- 41.80 +1.60 40.20 1475 ---- ---- ---- ---- 44.80 +1.60 43.20 1500 ---- ---- ---- ---- 48.10 +1.80 46.30 1520 ---- ---- ---- ---- 50.80 +1.90 48.90 1525 ---- ---- ---- ---- 51.50 +1.90 49.60 1530 ---- ---- ---- ---- 52.20 +1.90 50.30 1540 ---- ---- ---- ---- 53.60 +2.00 51.60 1550 ---- ---- ---- ---- 55.00 +2.00 53.00 1560 ---- ---- ---- ---- 56.50 +2.10 54.40 1570 ---- ---- ---- ---- 58.00 +2.10 55.90 1575 ---- ---- ---- ---- 58.70 +2.10 56.60 1580 ---- ---- ---- ---- 59.50 +2.20 57.30 1590 ---- ---- ---- ---- 61.00 +2.20 58.80 1600 ---- ---- ---- ---- 62.60 +2.30 60.30 1610 ---- ---- ---- ---- 64.20 +2.30 61.90 1615 ---- ---- ---- ---- 65.00 +2.30 62.70 1620 ---- ---- ---- ---- 65.80 +2.40 63.40 1625 ---- ---- ---- ---- 66.60 +2.40 64.20 1630 ---- ---- ---- ---- 67.50 +2.50 65.00 1635 ---- ---- ---- ---- 68.30 +2.50 65.80 1640 ---- ---- ---- ---- 69.10 +2.50 66.60 1645 ---- ---- ---- ---- 70.00 +2.60 67.40 1650 ---- ---- ---- ---- 70.80 +2.60 68.20 1655 ---- ---- ---- ---- 71.60 +2.60 69.00 1660 ---- ---- ---- ---- 72.50 +2.60 69.90 1665 ---- ---- ---- ---- 73.30 +2.60 70.70 1670 ---- ---- ---- ---- 74.20 +2.70 71.50 1675 ---- ---- ---- ---- 75.10 +2.70 72.40 1680 ---- ---- ---- ---- 75.90 +2.70 73.20 1685 ---- ---- ---- ---- 76.80 +2.80 74.00 1690 ---- ---- ---- ---- 77.70 +2.80 74.90 1695 ---- ---- ---- ---- 78.60 +2.90 75.70 1700 ---- ---- ---- ---- 79.50 +2.90 76.60 1705 ---- ---- ---- ---- 80.30 +2.90 77.40 1710 ---- ---- ---- ---- 81.20 +2.90 78.30 1715 ---- ---- ---- ---- 82.10 +2.90 79.20 1720 ---- ---- ---- ---- 83.00 +3.00 80.00 1725 ---- ---- ---- ---- 83.90 +3.00 80.90 1730 ---- ---- ---- ---- 84.80 +3.00 81.80 1735 ---- ---- ---- ---- 85.70 +3.10 82.60 1740 ---- ---- ---- ---- 86.60 +3.10 83.50 1745 ---- ---- ---- ---- 87.50 +3.10 84.40 1750 ---- ---- ---- ---- 88.50 +3.20 85.30 1755 ---- ---- ---- ---- 89.40 +3.30 86.10 1760 ---- ---- ---- ---- 90.30 +3.30 87.00 1765 ---- ---- ---- ---- 91.20 +3.30 87.90 1770 ---- ---- ---- ---- 92.10 +3.30 88.80 1775 ---- ---- ---- ---- 93.10 +3.40 89.70 1780 ---- ---- ---- ---- 94.00 +3.40 90.60 1785 ---- ---- ---- ---- 95.00 +3.50 91.50 1790 ---- ---- ---- ---- 95.90 +3.50 92.40 1795 ---- ---- ---- ---- 96.90 +3.60 93.30 1800 ---- ---- ---- ---- 97.80 +3.50 94.30 1805 ---- ---- ---- ---- 98.80 +3.60 95.20 1810 ---- ---- ---- ---- 99.80 +3.70 96.10 1815 ---- ---- ---- ---- 100.80 +3.70 97.10 1820 ---- ---- ---- ---- 101.80 +3.70 98.10 1825 ---- ---- ---- ---- 102.80 +3.80 99.00 1830 ---- ---- ---- ---- 103.80 +3.80 100.00 1835 ---- ---- ---- ---- 104.90 +3.90 101.00 1840 ---- ---- ---- ---- 105.90 +3.90 102.00 1845 ---- ---- ---- ---- 107.00 +3.90 103.10 1850 ---- ---- ---- ---- 108.10 +4.00 104.10 1855 ---- ---- ---- ---- 109.20 +4.00 105.20 1860 ---- ---- ---- ---- 110.30 +4.00 106.30 1865 ---- ---- ---- ---- 111.40 +4.10 107.30 1870 ---- ---- ---- ---- 112.60 +4.10 108.50 1875 ---- ---- ---- ---- 113.80 +4.20 109.60 1880 ---- ---- ---- ---- 114.90 +4.20 110.70 1885 ---- ---- ---- ---- 116.20 +4.30 111.90 1890 ---- ---- ---- ---- 117.40 +4.30 113.10 1895 ---- ---- ---- ---- 118.70 +4.40 114.30 1900 ---- ---- ---- ---- 119.90 +4.30 115.60 1905 ---- ---- ---- ---- 121.30 +4.50 116.80 1910 ---- ---- ---- ---- 122.60 +4.50 118.10 1915 ---- ---- ---- ---- 124.00 +4.60 119.40 1920 ---- ---- ---- ---- 125.30 +4.50 120.80 1925 ---- ---- ---- ---- 126.80 +4.60 122.20 1930 ---- ---- ---- ---- 128.20 +4.60 123.60 1935 ---- ---- ---- ---- 129.70 +4.70 125.00 1940 ---- ---- ---- ---- 131.20 +4.70 126.50 1945 ---- ---- ---- ---- 132.80 +4.80 128.00 1950 ---- ---- ---- ---- 134.30 +4.80 129.50 1955 ---- ---- ---- ---- 135.90 +4.80 131.10 1960 ---- ---- ---- ---- 137.60 +4.90 132.70 1965 ---- ---- ---- ---- 139.30 +5.00 134.30 1970 ---- ---- ---- ---- 141.00 +5.10 135.90 1975 ---- ---- ---- ---- 142.70 +5.10 137.60 1980 ---- ---- ---- ---- 144.50 +5.10 139.40 1985 ---- ---- ---- ---- 146.30 +5.10 141.20 1990 ---- ---- ---- ---- 148.20 +5.20 143.00 1995 ---- ---- ---- ---- 150.10 +5.30 144.80 2000 ---- ---- ---- ---- 152.00 +5.30 146.70 2005 ---- ---- ---- ---- 154.00 +5.40 148.60 2010 ---- ---- ---- ---- 155.90 +5.40 150.50 2015 ---- ---- ---- ---- 158.00 +5.50 152.50 2020 ---- ---- ---- ---- 160.00 +5.50 154.50 2025 ---- ---- ---- ---- 162.10 +5.60 156.50 2030 ---- ---- ---- ---- 164.20 +5.60 158.60 2035 ---- ---- ---- ---- 166.40 +5.70 160.70 2040 ---- ---- ---- ---- 168.60 +5.80 162.80 2045 ---- ---- ---- ---- 170.80 +5.80 165.00 2050 ---- ---- ---- ---- 173.00 +5.80 167.20 2055 ---- ---- ---- ---- 175.30 +5.90 169.40 2060 ---- ---- ---- ---- 177.70 +6.00 171.70 2065 ---- ---- ---- ---- 180.00 +6.00 174.00 2070 ---- ---- ---- ---- 182.40 +6.10 176.30 2075 ---- ---- ---- ---- 184.80 +6.10 178.70 2080 ---- ---- ---- ---- 187.20 +6.10 181.10 2085 ---- ---- ---- ---- 189.70 +6.20 183.50 2090 ---- ---- ---- ---- 192.20 +6.20 186.00 2095 ---- ---- ---- ---- 194.80 +6.40 188.40 2100 ---- ---- ---- ---- 197.30 +6.30 191.00 2105 ---- ---- ---- ---- 199.90 +6.40 193.50 2110 ---- ---- ---- ---- 202.60 +6.50 196.10 2115 ---- ---- ---- ---- 205.20 +6.50 198.70 2120 ---- ---- ---- ---- 207.90 +6.60 201.30 2125 ---- ---- ---- ---- 210.60 +6.60 204.00 2130 ---- ---- ---- ---- 213.40 +6.70 206.70 2135 ---- ---- ---- ---- 216.20 +6.80 209.40 2140 ---- ---- ---- ---- 219.00 +6.80 212.20 2145 ---- ---- ---- ---- 221.80 +6.80 215.00 2150 ---- ---- ---- ---- 224.60 +6.80 217.80 2155 ---- ---- ---- ---- 227.50 +6.90 220.60 2160 ---- ---- ---- ---- 230.40 +6.90 223.50 2165 ---- ---- ---- ---- 233.40 +7.00 226.40 2170 ---- ---- ---- ---- 236.30 +7.00 229.30 2175 ---- ---- ---- ---- 239.30 +7.10 232.20 2180 ---- ---- ---- ---- 242.30 +7.10 235.20 2185 ---- ---- ---- ---- 245.40 +7.20 238.20 2190 ---- ---- ---- ---- 248.40 +7.20 241.20 2195 ---- ---- ---- ---- 251.50 +7.30 244.20 2200 ---- ---- ---- ---- 254.60 +7.30 247.30 2205 ---- ---- ---- ---- 257.80 +7.40 250.40 2210 ---- ---- ---- ---- 260.90 +7.40 253.50 2215 ---- ---- ---- ---- 264.10 +7.50 256.60 2220 ---- ---- ---- ---- 267.30 +7.50 259.80 2225 ---- ---- ---- ---- 270.60 +7.60 263.00 2230 ---- ---- ---- ---- 273.80 +7.60 266.20 2235 ---- ---- ---- ---- 277.10 +7.70 269.40 2240 ---- ---- ---- ---- 280.40 +7.70 272.70 2245 ---- ---- ---- ---- 283.70 +7.80 275.90 2250 ---- ---- ---- ---- 287.00 +7.80 279.20 2255 ---- ---- ---- ---- 290.30 +7.80 282.50 2260 ---- ---- ---- ---- 293.70 +7.90 285.80 2265 ---- ---- ---- ---- 297.10 +7.90 289.20 2270 ---- ---- ---- ---- 300.50 +8.00 292.50 2275 ---- ---- ---- ---- 303.90 +8.00 295.90 2280 ---- ---- ---- ---- 307.40 +8.10 299.30 2285 ---- ---- ---- ---- 310.80 +8.10 302.70 2290 ---- ---- ---- ---- 314.30 +8.10 306.20 2295 ---- ---- ---- ---- 317.80 +8.20 309.60 2300 ---- ---- ---- ---- 321.30 +8.20 313.10 2305 ---- ---- ---- ---- 324.80 +8.20 316.60 2310 ---- ---- ---- ---- 328.40 +8.30 320.10 2315 ---- ---- ---- ---- 331.90 +8.30 323.60 2320 ---- ---- ---- ---- 335.50 +8.40 327.10 2325 ---- ---- ---- ---- 339.10 +8.40 330.70 2330 ---- ---- ---- ---- 342.70 +8.50 334.20 2335 ---- ---- ---- ---- 346.30 +8.50 337.80 2340 ---- ---- ---- ---- 349.90 +8.50 341.40 2345 ---- ---- ---- ---- 353.50 +8.50 345.00 2350 ---- ---- ---- ---- 357.10 +8.50 348.60 2355 ---- ---- ---- ---- 360.80 +8.60 352.20 2360 ---- ---- ---- ---- 364.50 +8.70 355.80 2365 ---- ---- ---- ---- 368.10 +8.70 359.40 2370 ---- ---- ---- ---- 371.80 +8.70 363.10 2375 ---- ---- ---- ---- 375.50 +8.70 366.80 2380 ---- ---- ---- ---- 379.20 +8.80 370.40 2385 ---- ---- ---- ---- 383.00 +8.90 374.10 2390 ---- ---- ---- ---- 386.70 +8.90 377.80 2395 ---- ---- ---- ---- 390.40 +8.90 381.50 2400 ---- ---- ---- ---- 394.20 +9.00 385.20 2405 ---- ---- ---- ---- 398.00 +9.00 389.00 2410 ---- ---- ---- ---- 401.70 +9.00 392.70 2415 ---- ---- ---- ---- 405.50 +9.00 396.50 2420 ---- ---- ---- ---- 409.30 +9.10 400.20 2425 ---- ---- ---- ---- 413.10 +9.10 404.00 2430 ---- ---- ---- ---- 416.90 +9.10 407.80 2435 ---- ---- ---- ---- 420.80 +9.20 411.60 2440 ---- ---- ---- ---- 424.60 +9.20 415.40 2445 ---- ---- ---- ---- 428.40 +9.20 419.20 2450 ---- ---- ---- ---- 432.30 +9.30 423.00 2455 ---- ---- ---- ---- 436.10 +9.30 426.80 2460 ---- ---- ---- ---- 440.00 +9.30 430.70 2470 ---- ---- ---- ---- 447.80 +9.40 438.40 2475 ---- ---- ---- ---- 451.70 +9.40 442.30 2480 ---- ---- ---- ---- 455.60 +9.50 446.10 2490 ---- ---- ---- ---- 463.50 +9.60 453.90 2500 ---- ---- ---- ---- 471.30 +9.50 461.80 2510 ---- ---- ---- ---- 479.30 +9.70 469.60 2520 ---- ---- ---- ---- 487.20 +9.70 477.50 2525 ---- ---- ---- ---- 491.20 +9.70 481.50 2530 ---- ---- ---- ---- 495.20 +9.80 485.40 2540 ---- ---- ---- ---- 503.20 +9.80 493.40 2550 ---- ---- ---- ---- 511.30 +9.90 501.40 2575 ---- ---- ---- ---- 531.50 +10.00 521.50 2600 ---- ---- ---- ---- 552.00 +10.20 541.80 2625 ---- ---- ---- ---- 572.60 +10.20 562.40 2650 ---- ---- ---- ---- 593.40 +10.40 583.00 2675 ---- ---- ---- ---- 614.40 +10.50 603.90 2700 ---- ---- ---- ---- 635.50 +10.60 624.90 2725 ---- ---- ---- ---- 656.80 +10.70 646.10 2750 ---- ---- ---- ---- 678.20 +10.80 667.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 46.70 +1.40 45.30 1375 ---- ---- ---- ---- 49.30 +1.50 47.80 1400 ---- ---- ---- ---- 52.00 +1.60 50.40 1425 ---- ---- ---- ---- 54.80 +1.70 53.10 1450 ---- ---- ---- ---- 57.70 +1.70 56.00 1475 ---- ---- ---- ---- 60.70 +1.90 58.80 1500 ---- ---- ---- ---- 63.80 +2.00 61.80 1525 ---- ---- ---- ---- 67.00 +2.10 64.90 1530 ---- ---- ---- ---- 67.60 +2.00 65.60 1540 ---- ---- ---- ---- 68.90 +2.10 66.80 1550 ---- ---- ---- ---- 70.30 +2.20 68.10 1560 ---- ---- ---- ---- 71.60 +2.20 69.40 1570 ---- ---- ---- ---- 73.00 +2.20 70.80 1575 ---- ---- ---- ---- 73.70 +2.30 71.40 1580 ---- ---- ---- ---- 74.40 +2.30 72.10 1590 ---- ---- ---- ---- 75.80 +2.30 73.50 1600 ---- ---- ---- ---- 77.20 +2.40 74.80 1610 ---- ---- ---- ---- 78.70 +2.50 76.20 1620 ---- ---- ---- ---- 80.10 +2.50 77.60 1625 ---- ---- ---- ---- 80.90 +2.50 78.40 1630 ---- ---- ---- ---- 81.60 +2.50 79.10 1635 ---- ---- ---- ---- 82.40 +2.60 79.80 1640 ---- ---- ---- ---- 83.10 +2.60 80.50 1645 ---- ---- ---- ---- 83.90 +2.60 81.30 1650 ---- ---- ---- ---- 84.60 +2.60 82.00 1655 ---- ---- ---- ---- 85.40 +2.70 82.70 1660 ---- ---- ---- ---- 86.20 +2.70 83.50 1665 ---- ---- ---- ---- 86.90 +2.70 84.20 1670 ---- ---- ---- ---- 87.70 +2.70 85.00 1675 ---- ---- ---- ---- 88.50 +2.80 85.70 1680 ---- ---- ---- ---- 89.30 +2.80 86.50 1685 ---- ---- ---- ---- 90.10 +2.80 87.30 1690 ---- ---- ---- ---- 90.90 +2.80 88.10 1695 ---- ---- ---- ---- 91.70 +2.90 88.80 1700 ---- ---- ---- ---- 92.50 +2.90 89.60 1705 ---- ---- ---- ---- 93.40 +3.00 90.40 1710 ---- ---- ---- ---- 94.20 +3.00 91.20 1715 ---- ---- ---- ---- 95.00 +3.00 92.00 1720 ---- ---- ---- ---- 95.90 +3.10 92.80 1725 ---- ---- ---- ---- 96.70 +3.10 93.60 1730 ---- ---- ---- ---- 97.50 +3.10 94.40 1735 ---- ---- ---- ---- 98.40 +3.10 95.30 1740 ---- ---- ---- ---- 99.30 +3.20 96.10 1745 ---- ---- ---- ---- 100.10 +3.20 96.90 1750 ---- ---- ---- ---- 101.00 +3.20 97.80 1755 ---- ---- ---- ---- 101.90 +3.30 98.60 1760 ---- ---- ---- ---- 102.70 +3.20 99.50 1765 ---- ---- ---- ---- 103.60 +3.30 100.30 1770 ---- ---- ---- ---- 104.50 +3.30 101.20 1775 ---- ---- ---- ---- 105.40 +3.40 102.00 1780 ---- ---- ---- ---- 106.30 +3.40 102.90 1785 ---- ---- ---- ---- 107.20 +3.40 103.80 1790 ---- ---- ---- ---- 108.20 +3.50 104.70 1795 ---- ---- ---- ---- 109.10 +3.50 105.60 1800 ---- ---- ---- ---- 110.00 +3.50 106.50 1805 ---- ---- ---- ---- 111.00 +3.60 107.40 1810 ---- ---- ---- ---- 111.90 +3.60 108.30 1815 ---- ---- ---- ---- 112.90 +3.70 109.20 1820 ---- ---- ---- ---- 113.90 +3.70 110.20 1825 ---- ---- ---- ---- 114.90 +3.80 111.10 1830 ---- ---- ---- ---- 115.90 +3.80 112.10 1835 ---- ---- ---- ---- 116.90 +3.80 113.10 1840 ---- ---- ---- ---- 117.90 +3.80 114.10 1845 ---- ---- ---- ---- 118.90 +3.80 115.10 1850 ---- ---- ---- ---- 120.00 +3.90 116.10 1855 ---- ---- ---- ---- 121.10 +4.00 117.10 1860 ---- ---- ---- ---- 122.10 +3.90 118.20 1865 ---- ---- ---- ---- 123.20 +4.00 119.20 1870 ---- ---- ---- ---- 124.40 +4.10 120.30 1875 ---- ---- ---- ---- 125.50 +4.10 121.40 1880 ---- ---- ---- ---- 126.60 +4.10 122.50 1885 ---- ---- ---- ---- 127.80 +4.20 123.60 1890 ---- ---- ---- ---- 129.00 +4.20 124.80 1895 ---- ---- ---- ---- 130.20 +4.20 126.00 1900 ---- ---- ---- ---- 131.40 +4.20 127.20 1905 ---- ---- ---- ---- 132.70 +4.30 128.40 1910 ---- ---- ---- ---- 134.00 +4.40 129.60 1915 ---- ---- ---- ---- 135.30 +4.40 130.90 1920 ---- ---- ---- ---- 136.60 +4.40 132.20 1925 ---- ---- ---- ---- 138.00 +4.50 133.50 1930 ---- ---- ---- ---- 139.30 +4.50 134.80 1935 ---- ---- ---- ---- 140.70 +4.50 136.20 1940 ---- ---- ---- ---- 142.20 +4.60 137.60 1945 ---- ---- ---- ---- 143.60 +4.60 139.00 1950 ---- ---- ---- ---- 145.10 +4.70 140.40 1955 ---- ---- ---- ---- 146.60 +4.70 141.90 1960 ---- ---- ---- ---- 148.20 +4.80 143.40 1965 ---- ---- ---- ---- 149.70 +4.80 144.90 1970 ---- ---- ---- ---- 151.40 +4.90 146.50 1975 ---- ---- ---- ---- 153.00 +4.90 148.10 1980 ---- ---- ---- ---- 154.70 +5.00 149.70 1985 ---- ---- ---- ---- 156.40 +5.00 151.40 1990 ---- ---- ---- ---- 158.10 +5.00 153.10 1995 ---- ---- ---- ---- 159.90 +5.10 154.80 2000 ---- ---- ---- ---- 161.70 +5.10 156.60 2005 ---- ---- ---- ---- 163.60 +5.20 158.40 2010 ---- ---- ---- ---- 165.40 +5.20 160.20 2015 ---- ---- ---- ---- 167.30 +5.20 162.10 2020 ---- ---- ---- ---- 169.30 +5.30 164.00 2025 ---- ---- ---- ---- 171.30 +5.40 165.90 2030 ---- ---- ---- ---- 173.30 +5.40 167.90 2035 ---- ---- ---- ---- 175.30 +5.50 169.80 2040 ---- ---- ---- ---- 177.40 +5.50 171.90 2045 ---- ---- ---- ---- 179.50 +5.60 173.90 2050 ---- ---- ---- ---- 181.60 +5.60 176.00 2055 ---- ---- ---- ---- 183.80 +5.60 178.20 2060 ---- ---- ---- ---- 186.00 +5.70 180.30 2065 ---- ---- ---- ---- 188.30 +5.80 182.50 2070 ---- ---- ---- ---- 190.50 +5.80 184.70 2075 ---- ---- ---- ---- 192.80 +5.80 187.00 2080 ---- ---- ---- ---- 195.20 +5.90 189.30 2085 ---- ---- ---- ---- 197.50 +5.90 191.60 2090 ---- ---- ---- ---- 200.00 +6.00 194.00 2095 ---- ---- ---- ---- 202.40 +6.00 196.40 2100 ---- ---- ---- ---- 204.90 +6.10 198.80 2105 ---- ---- ---- ---- 207.40 +6.20 201.20 2110 ---- ---- ---- ---- 209.90 +6.20 203.70 2115 ---- ---- ---- ---- 212.40 +6.20 206.20 2120 ---- ---- ---- ---- 215.00 +6.20 208.80 2125 ---- ---- ---- ---- 217.70 +6.30 211.40 2130 ---- ---- ---- ---- 220.30 +6.30 214.00 2135 ---- ---- ---- ---- 223.00 +6.40 216.60 2140 ---- ---- ---- ---- 225.70 +6.40 219.30 2145 ---- ---- ---- ---- 228.50 +6.50 222.00 2150 ---- ---- ---- ---- 231.30 +6.60 224.70 2155 ---- ---- ---- ---- 234.10 +6.60 227.50 2160 ---- ---- ---- ---- 236.90 +6.60 230.30 2165 ---- ---- ---- ---- 239.80 +6.70 233.10 2170 ---- ---- ---- ---- 242.70 +6.70 236.00 2175 ---- ---- ---- ---- 245.60 +6.80 238.80 2180 ---- ---- ---- ---- 248.50 +6.70 241.80 2185 ---- ---- ---- ---- 251.50 +6.80 244.70 2190 ---- ---- ---- ---- 254.50 +6.80 247.70 2195 ---- ---- ---- ---- 257.60 +7.00 250.60 2200 ---- ---- ---- ---- 260.60 +6.90 253.70 2205 ---- ---- ---- ---- 263.70 +7.00 256.70 2210 ---- ---- ---- ---- 266.80 +7.00 259.80 2215 ---- ---- ---- ---- 269.90 +7.00 262.90 2220 ---- ---- ---- ---- 273.10 +7.10 266.00 2225 ---- ---- ---- ---- 276.30 +7.20 269.10 2230 ---- ---- ---- ---- 279.50 +7.20 272.30 2235 ---- ---- ---- ---- 282.70 +7.20 275.50 2240 ---- ---- ---- ---- 285.90 +7.20 278.70 2245 ---- ---- ---- ---- 289.20 +7.30 281.90 2250 ---- ---- ---- ---- 292.50 +7.40 285.10 2255 ---- ---- ---- ---- 295.80 +7.40 288.40 2260 ---- ---- ---- ---- 299.10 +7.40 291.70 2265 ---- ---- ---- ---- 302.50 +7.50 295.00 2270 ---- ---- ---- ---- 305.90 +7.60 298.30 2275 ---- ---- ---- ---- 309.20 +7.50 301.70 2280 ---- ---- ---- ---- 312.70 +7.60 305.10 2285 ---- ---- ---- ---- 316.10 +7.70 308.40 2290 ---- ---- ---- ---- 319.50 +7.70 311.80 2295 ---- ---- ---- ---- 323.00 +7.70 315.30 2300 ---- ---- ---- ---- 326.40 +7.70 318.70 2305 ---- ---- ---- ---- 329.90 +7.80 322.10 2310 ---- ---- ---- ---- 333.40 +7.80 325.60 2315 ---- ---- ---- ---- 336.90 +7.80 329.10 2320 ---- ---- ---- ---- 340.40 +7.80 332.60 2325 ---- ---- ---- ---- 344.00 +7.90 336.10 2330 ---- ---- ---- ---- 347.50 +7.90 339.60 2335 ---- ---- ---- ---- 351.10 +8.00 343.10 2340 ---- ---- ---- ---- 354.70 +8.10 346.60 2345 ---- ---- ---- ---- 358.30 +8.10 350.20 2350 ---- ---- ---- ---- 361.80 +8.00 353.80 2355 ---- ---- ---- ---- 365.40 +8.10 357.30 2360 ---- ---- ---- ---- 369.10 +8.20 360.90 2365 ---- ---- ---- ---- 372.70 +8.20 364.50 2370 ---- ---- ---- ---- 376.30 +8.20 368.10 2375 ---- ---- ---- ---- 379.90 +8.20 371.70 2380 ---- ---- ---- ---- 383.60 +8.30 375.30 2385 ---- ---- ---- ---- 387.20 +8.30 378.90 2390 ---- ---- ---- ---- 390.90 +8.40 382.50 2395 ---- ---- ---- ---- 394.60 +8.40 386.20 2400 ---- ---- ---- ---- 398.20 +8.40 389.80 2405 ---- ---- ---- ---- 401.90 +8.40 393.50 2410 ---- ---- ---- ---- 405.60 +8.50 397.10 2415 ---- ---- ---- ---- 409.30 +8.50 400.80 2420 ---- ---- ---- ---- 413.00 +8.50 404.50 2425 ---- ---- ---- ---- 416.70 +8.60 408.10 2430 ---- ---- ---- ---- 420.40 +8.60 411.80 2435 ---- ---- ---- ---- 424.20 +8.70 415.50 2440 ---- ---- ---- ---- 427.90 +8.70 419.20 2445 ---- ---- ---- ---- 431.60 +8.70 422.90 2450 ---- ---- ---- ---- 435.40 +8.70 426.70 2455 ---- ---- ---- ---- 439.10 +8.70 430.40 2460 ---- ---- ---- ---- 442.90 +8.80 434.10 2465 ---- ---- ---- ---- 446.70 +8.80 437.90 2470 ---- ---- ---- ---- 450.50 +8.90 441.60 2475 ---- ---- ---- ---- 454.20 +8.80 445.40 2480 ---- ---- ---- ---- 458.00 +8.90 449.10 2490 ---- ---- ---- ---- 465.70 +9.00 456.70 2500 ---- ---- ---- ---- 473.30 +9.00 464.30 2510 ---- ---- ---- ---- 481.00 +9.10 471.90 2520 ---- ---- ---- ---- 488.70 +9.10 479.60 2525 ---- ---- ---- ---- 492.60 +9.20 483.40 2530 ---- ---- ---- ---- 496.40 +9.10 487.30 2540 ---- ---- ---- ---- 504.20 +9.20 495.00 2550 ---- ---- ---- ---- 512.00 +9.30 502.70 2560 ---- ---- ---- ---- 519.90 +9.40 510.50 2570 ---- ---- ---- ---- 527.70 +9.40 518.30 2575 ---- ---- ---- ---- 531.70 +9.40 522.30 2580 ---- ---- ---- ---- 535.60 +9.40 526.20 2600 ---- ---- ---- ---- 551.60 +9.60 542.00 2625 ---- ---- ---- ---- 571.60 +9.70 561.90 2650 ---- ---- ---- ---- 591.80 +9.80 582.00 2675 ---- ---- ---- ---- 612.20 +9.90 602.30 2700 ---- ---- ---- ---- 632.80 +10.00 622.80 2725 ---- ---- ---- ---- 653.50 +10.10 643.40 2750 ---- ---- ---- ---- 674.30 +10.20 664.10 2775 ---- ---- ---- ---- 695.40 +10.40 685.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 47.40 +1.40 46.00 1375 ---- ---- ---- ---- 50.40 +1.40 49.00 1400 ---- ---- ---- ---- 53.70 +1.60 52.10 1425 ---- ---- ---- ---- 57.00 +1.60 55.40 1450 ---- ---- ---- ---- 60.50 +1.70 58.80 1475 ---- ---- ---- ---- 64.10 +1.80 62.30 1500 ---- ---- ---- ---- 67.90 +1.90 66.00 1525 ---- ---- ---- ---- 71.80 +2.00 69.80 1550 ---- ---- ---- ---- 75.90 +2.20 73.70 1560 ---- ---- ---- ---- 77.60 +2.30 75.30 1570 ---- ---- ---- ---- 79.30 +2.30 77.00 1575 ---- ---- ---- ---- 80.10 +2.30 77.80 1580 ---- ---- ---- ---- 81.00 +2.30 78.70 1590 ---- ---- ---- ---- 82.70 +2.40 80.30 1600 ---- ---- ---- ---- 84.50 +2.40 82.10 1610 ---- ---- ---- ---- 86.30 +2.50 83.80 1620 ---- ---- ---- ---- 88.10 +2.60 85.50 1625 ---- ---- ---- ---- 89.00 +2.60 86.40 1630 ---- ---- ---- ---- 89.90 +2.60 87.30 1640 ---- ---- ---- ---- 91.70 +2.60 89.10 1650 ---- ---- ---- ---- 93.60 +2.70 90.90 1655 ---- ---- ---- ---- 94.50 +2.70 91.80 1660 ---- ---- ---- ---- 95.50 +2.70 92.80 1665 ---- ---- ---- ---- 96.40 +2.70 93.70 1670 ---- ---- ---- ---- 97.40 +2.80 94.60 1675 ---- ---- ---- ---- 98.30 +2.80 95.50 1680 ---- ---- ---- ---- 99.30 +2.80 96.50 1685 ---- ---- ---- ---- 100.30 +2.90 97.40 1690 ---- ---- ---- ---- 101.20 +2.90 98.30 1695 ---- ---- ---- ---- 102.20 +2.90 99.30 1700 ---- ---- ---- ---- 103.20 +3.00 100.20 1705 ---- ---- ---- ---- 104.10 +2.90 101.20 1710 ---- ---- ---- ---- 105.10 +3.00 102.10 1715 ---- ---- ---- ---- 106.10 +3.00 103.10 1720 ---- ---- ---- ---- 107.10 +3.10 104.00 1725 ---- ---- ---- ---- 108.10 +3.10 105.00 1730 ---- ---- ---- ---- 109.10 +3.20 105.90 1735 ---- ---- ---- ---- 110.00 +3.10 106.90 1740 ---- ---- ---- ---- 111.00 +3.20 107.80 1745 ---- ---- ---- ---- 112.00 +3.20 108.80 1750 ---- ---- ---- ---- 113.00 +3.20 109.80 1755 ---- ---- ---- ---- 114.00 +3.30 110.70 1760 ---- ---- ---- ---- 115.00 +3.30 111.70 1765 ---- ---- ---- ---- 116.00 +3.30 112.70 1770 ---- ---- ---- ---- 117.00 +3.40 113.60 1775 ---- ---- ---- ---- 118.00 +3.40 114.60 1780 ---- ---- ---- ---- 119.00 +3.40 115.60 1785 ---- ---- ---- ---- 120.00 +3.50 116.50 1790 ---- ---- ---- ---- 121.00 +3.50 117.50 1795 ---- ---- ---- ---- 122.00 +3.50 118.50 1800 ---- ---- ---- ---- 123.00 +3.60 119.40 1805 ---- ---- ---- ---- 124.00 +3.60 120.40 1810 ---- ---- ---- ---- 125.00 +3.60 121.40 1815 ---- ---- ---- ---- 126.00 +3.70 122.30 1820 ---- ---- ---- ---- 127.00 +3.70 123.30 1825 ---- ---- ---- ---- 128.00 +3.70 124.30 1830 ---- ---- ---- ---- 129.00 +3.70 125.30 1835 ---- ---- ---- ---- 130.10 +3.80 126.30 1840 ---- ---- ---- ---- 131.10 +3.80 127.30 1845 ---- ---- ---- ---- 132.10 +3.80 128.30 1850 ---- ---- ---- ---- 133.20 +3.90 129.30 1855 ---- ---- ---- ---- 134.20 +3.90 130.30 1860 ---- ---- ---- ---- 135.30 +4.00 131.30 1865 ---- ---- ---- ---- 136.40 +4.00 132.40 1870 ---- ---- ---- ---- 137.50 +4.10 133.40 1875 ---- ---- ---- ---- 138.60 +4.10 134.50 1880 ---- ---- ---- ---- 139.70 +4.10 135.60 1885 ---- ---- ---- ---- 140.80 +4.10 136.70 1890 ---- ---- ---- ---- 142.00 +4.20 137.80 1895 ---- ---- ---- ---- 143.10 +4.20 138.90 1900 ---- ---- ---- ---- 144.30 +4.20 140.10 1905 ---- ---- ---- ---- 145.50 +4.30 141.20 1910 ---- ---- ---- ---- 146.70 +4.30 142.40 1915 ---- ---- ---- ---- 148.00 +4.40 143.60 1920 ---- ---- ---- ---- 149.20 +4.40 144.80 1925 ---- ---- ---- ---- 150.50 +4.40 146.10 1930 ---- ---- ---- ---- 151.80 +4.50 147.30 1935 ---- ---- ---- ---- 153.10 +4.50 148.60 1940 ---- ---- ---- ---- 154.50 +4.60 149.90 1945 ---- ---- ---- ---- 155.90 +4.60 151.30 1950 ---- ---- ---- ---- 157.30 +4.70 152.60 1955 ---- ---- ---- ---- 158.70 +4.70 154.00 1960 ---- ---- ---- ---- 160.20 +4.70 155.50 1965 ---- ---- ---- ---- 161.60 +4.70 156.90 1970 ---- ---- ---- ---- 163.20 +4.80 158.40 1975 ---- ---- ---- ---- 164.70 +4.80 159.90 1980 ---- ---- ---- ---- 166.30 +4.80 161.50 1985 ---- ---- ---- ---- 167.90 +4.90 163.00 1990 ---- ---- ---- ---- 169.60 +4.90 164.70 1995 ---- ---- ---- ---- 171.30 +5.00 166.30 2000 ---- ---- ---- ---- 173.00 +5.00 168.00 2005 ---- ---- ---- ---- 174.80 +5.10 169.70 2010 ---- ---- ---- ---- 176.60 +5.10 171.50 2015 ---- ---- ---- ---- 178.40 +5.10 173.30 2020 ---- ---- ---- ---- 180.30 +5.20 175.10 2025 ---- ---- ---- ---- 182.20 +5.20 177.00 2030 ---- ---- ---- ---- 184.20 +5.30 178.90 2035 ---- ---- ---- ---- 186.20 +5.40 180.80 2040 ---- ---- ---- ---- 188.20 +5.40 182.80 2045 ---- ---- ---- ---- 190.20 +5.40 184.80 2050 ---- ---- ---- ---- 192.30 +5.40 186.90 2055 ---- ---- ---- ---- 194.40 +5.50 188.90 2060 ---- ---- ---- ---- 196.60 +5.60 191.00 2065 ---- ---- ---- ---- 198.80 +5.60 193.20 2070 ---- ---- ---- ---- 201.00 +5.60 195.40 2075 ---- ---- ---- ---- 203.30 +5.70 197.60 2080 ---- ---- ---- ---- 205.50 +5.70 199.80 2085 ---- ---- ---- ---- 207.90 +5.80 202.10 2090 ---- ---- ---- ---- 210.20 +5.80 204.40 2095 ---- ---- ---- ---- 212.60 +5.80 206.80 2100 ---- ---- ---- ---- 215.00 +5.80 209.20 2105 ---- ---- ---- ---- 217.50 +5.90 211.60 2110 ---- ---- ---- ---- 220.00 +6.00 214.00 2115 ---- ---- ---- ---- 222.50 +6.00 216.50 2120 ---- ---- ---- ---- 225.10 +6.10 219.00 2125 ---- ---- ---- ---- 227.70 +6.10 221.60 2130 ---- ---- ---- ---- 230.30 +6.20 224.10 2135 ---- ---- ---- ---- 232.90 +6.20 226.70 2140 ---- ---- ---- ---- 235.60 +6.20 229.40 2145 ---- ---- ---- ---- 238.30 +6.30 232.00 2150 ---- ---- ---- ---- 241.00 +6.30 234.70 2155 ---- ---- ---- ---- 243.80 +6.30 237.50 2160 ---- ---- ---- ---- 246.60 +6.40 240.20 2165 ---- ---- ---- ---- 249.40 +6.40 243.00 2170 ---- ---- ---- ---- 252.30 +6.50 245.80 2175 ---- ---- ---- ---- 255.20 +6.50 248.70 2180 ---- ---- ---- ---- 258.10 +6.60 251.50 2185 ---- ---- ---- ---- 261.00 +6.60 254.40 2190 ---- ---- ---- ---- 264.00 +6.70 257.30 2195 ---- ---- ---- ---- 266.90 +6.60 260.30 2200 ---- ---- ---- ---- 270.00 +6.70 263.30 2205 ---- ---- ---- ---- 273.00 +6.70 266.30 2210 ---- ---- ---- ---- 276.10 +6.80 269.30 2215 ---- ---- ---- ---- 279.20 +6.90 272.30 2220 ---- ---- ---- ---- 282.30 +6.90 275.40 2225 ---- ---- ---- ---- 285.40 +6.90 278.50 2230 ---- ---- ---- ---- 288.60 +6.90 281.70 2235 ---- ---- ---- ---- 291.80 +7.00 284.80 2240 ---- ---- ---- ---- 295.00 +7.00 288.00 2245 ---- ---- ---- ---- 298.20 +7.00 291.20 2250 ---- ---- ---- ---- 301.50 +7.10 294.40 2255 ---- ---- ---- ---- 304.80 +7.10 297.70 2260 ---- ---- ---- ---- 308.10 +7.20 300.90 2265 ---- ---- ---- ---- 311.40 +7.20 304.20 2270 ---- ---- ---- ---- 314.70 +7.20 307.50 2275 ---- ---- ---- ---- 318.10 +7.30 310.80 2280 ---- ---- ---- ---- 321.50 +7.30 314.20 2285 ---- ---- ---- ---- 324.90 +7.30 317.60 2290 ---- ---- ---- ---- 328.30 +7.40 320.90 2295 ---- ---- ---- ---- 331.70 +7.30 324.40 2300 ---- ---- ---- ---- 335.20 +7.40 327.80 2305 ---- ---- ---- ---- 338.70 +7.50 331.20 2310 ---- ---- ---- ---- 342.20 +7.50 334.70 2315 ---- ---- ---- ---- 345.70 +7.50 338.20 2320 ---- ---- ---- ---- 349.20 +7.50 341.70 2325 ---- ---- ---- ---- 352.80 +7.60 345.20 2330 ---- ---- ---- ---- 356.30 +7.60 348.70 2335 ---- ---- ---- ---- 359.90 +7.70 352.20 2340 ---- ---- ---- ---- 363.50 +7.70 355.80 2345 ---- ---- ---- ---- 367.10 +7.70 359.40 2350 ---- ---- ---- ---- 370.70 +7.70 363.00 2355 ---- ---- ---- ---- 374.30 +7.70 366.60 2360 ---- ---- ---- ---- 378.00 +7.80 370.20 2365 ---- ---- ---- ---- 381.60 +7.80 373.80 2370 ---- ---- ---- ---- 385.30 +7.90 377.40 2375 ---- ---- ---- ---- 389.00 +7.90 381.10 2380 ---- ---- ---- ---- 392.70 +7.90 384.80 2385 ---- ---- ---- ---- 396.40 +8.00 388.40 2390 ---- ---- ---- ---- 400.10 +8.00 392.10 2395 ---- ---- ---- ---- 403.80 +8.00 395.80 2400 ---- ---- ---- ---- 407.50 +8.00 399.50 2405 ---- ---- ---- ---- 411.30 +8.10 403.20 2410 ---- ---- ---- ---- 415.00 +8.00 407.00 2415 ---- ---- ---- ---- 418.80 +8.10 410.70 2420 ---- ---- ---- ---- 422.60 +8.20 414.40 2425 ---- ---- ---- ---- 426.40 +8.20 418.20 2430 ---- ---- ---- ---- 430.20 +8.20 422.00 2435 ---- ---- ---- ---- 434.00 +8.30 425.70 2440 ---- ---- ---- ---- 437.80 +8.30 429.50 2445 ---- ---- ---- ---- 441.60 +8.30 433.30 2450 ---- ---- ---- ---- 445.40 +8.30 437.10 2455 ---- ---- ---- ---- 449.30 +8.40 440.90 2460 ---- ---- ---- ---- 453.10 +8.30 444.80 2465 ---- ---- ---- ---- 457.00 +8.40 448.60 2470 ---- ---- ---- ---- 460.80 +8.40 452.40 2475 ---- ---- ---- ---- 464.70 +8.40 456.30 2480 ---- ---- ---- ---- 468.60 +8.50 460.10 2485 ---- ---- ---- ---- 472.50 +8.50 464.00 2490 ---- ---- ---- ---- 476.40 +8.50 467.90 2495 ---- ---- ---- ---- 480.30 +8.50 471.80 2500 ---- ---- ---- ---- 484.20 +8.50 475.70 2510 ---- ---- ---- ---- 492.10 +8.60 483.50 2520 ---- ---- ---- ---- 500.00 +8.70 491.30 2525 ---- ---- ---- ---- 503.90 +8.60 495.30 2530 ---- ---- ---- ---- 507.90 +8.70 499.20 2540 ---- ---- ---- ---- 515.90 +8.80 507.10 2550 ---- ---- ---- ---- 523.90 +8.80 515.10 2560 ---- ---- ---- ---- 531.90 +8.80 523.10 2570 ---- ---- ---- ---- 540.00 +8.90 531.10 2575 ---- ---- ---- ---- 544.00 +8.90 535.10 2580 ---- ---- ---- ---- 548.00 +8.90 539.10 2590 ---- ---- ---- ---- 556.20 +9.00 547.20 2600 ---- ---- ---- ---- 564.30 +9.00 555.30 2625 ---- ---- ---- ---- 584.80 +9.10 575.70 2650 ---- ---- ---- ---- 605.40 +9.20 596.20 2675 ---- ---- ---- ---- 626.30 +9.30 617.00 2700 ---- ---- ---- ---- 647.20 +9.30 637.90 2725 ---- ---- ---- ---- 668.40 +9.50 658.90 2750 ---- ---- ---- ---- 689.60 +9.50 680.10 2775 ---- ---- ---- ---- 711.00 +9.60 701.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 58.60 +1.50 57.10 1400 ---- ---- ---- ---- 62.10 +1.60 60.50 1425 ---- ---- ---- ---- 65.60 +1.70 63.90 1450 ---- ---- ---- ---- 69.30 +1.80 67.50 1475 ---- ---- ---- ---- 73.20 +1.90 71.30 1500 ---- ---- ---- ---- 77.10 +2.00 75.10 1525 ---- ---- ---- ---- 81.20 +2.10 79.10 1550 ---- ---- ---- ---- 85.50 +2.20 83.30 1570 ---- ---- ---- ---- 89.00 +2.40 86.60 1575 ---- ---- ---- ---- 89.80 +2.30 87.50 1580 ---- ---- ---- ---- 90.70 +2.30 88.40 1590 ---- ---- ---- ---- 92.50 +2.40 90.10 1600 ---- ---- ---- ---- 94.40 +2.50 91.90 1610 ---- ---- ---- ---- 96.20 +2.50 93.70 1620 ---- ---- ---- ---- 98.10 +2.60 95.50 1625 ---- ---- ---- ---- 99.00 +2.60 96.40 1630 ---- ---- ---- ---- 100.00 +2.60 97.40 1640 ---- ---- ---- ---- 101.90 +2.70 99.20 1650 ---- ---- ---- ---- 103.80 +2.70 101.10 1660 ---- ---- ---- ---- 105.70 +2.70 103.00 1670 ---- ---- ---- ---- 107.70 +2.80 104.90 1675 ---- ---- ---- ---- 108.70 +2.80 105.90 1680 ---- ---- ---- ---- 109.70 +2.90 106.80 1685 ---- ---- ---- ---- 110.60 +2.80 107.80 1690 ---- ---- ---- ---- 111.60 +2.80 108.80 1695 ---- ---- ---- ---- 112.60 +2.90 109.70 1700 ---- ---- ---- ---- 113.60 +2.90 110.70 1705 ---- ---- ---- ---- 114.60 +2.90 111.70 1710 ---- ---- ---- ---- 115.60 +2.90 112.70 1715 ---- ---- ---- ---- 116.70 +3.10 113.60 1720 ---- ---- ---- ---- 117.70 +3.10 114.60 1725 ---- ---- ---- ---- 118.70 +3.10 115.60 1730 ---- ---- ---- ---- 119.70 +3.10 116.60 1735 ---- ---- ---- ---- 120.70 +3.10 117.60 1740 ---- ---- ---- ---- 121.70 +3.10 118.60 1745 ---- ---- ---- ---- 122.70 +3.10 119.60 1750 ---- ---- ---- ---- 123.80 +3.20 120.60 1755 ---- ---- ---- ---- 124.80 +3.20 121.60 1760 ---- ---- ---- ---- 125.80 +3.30 122.50 1765 ---- ---- ---- ---- 126.80 +3.30 123.50 1770 ---- ---- ---- ---- 127.90 +3.40 124.50 1775 ---- ---- ---- ---- 128.90 +3.40 125.50 1780 ---- ---- ---- ---- 129.90 +3.40 126.50 1785 ---- ---- ---- ---- 130.90 +3.40 127.50 1790 ---- ---- ---- ---- 132.00 +3.50 128.50 1795 ---- ---- ---- ---- 133.00 +3.50 129.50 1800 ---- ---- ---- ---- 134.00 +3.50 130.50 1805 ---- ---- ---- ---- 135.00 +3.50 131.50 1810 ---- ---- ---- ---- 136.00 +3.50 132.50 1815 ---- ---- ---- ---- 137.10 +3.60 133.50 1820 ---- ---- ---- ---- 138.10 +3.60 134.50 1825 ---- ---- ---- ---- 139.10 +3.70 135.40 1830 ---- ---- ---- ---- 140.10 +3.70 136.40 1835 ---- ---- ---- ---- 141.10 +3.70 137.40 1840 ---- ---- ---- ---- 142.20 +3.80 138.40 1845 ---- ---- ---- ---- 143.20 +3.80 139.40 1850 ---- ---- ---- ---- 144.20 +3.80 140.40 1855 ---- ---- ---- ---- 145.30 +3.90 141.40 1860 ---- ---- ---- ---- 146.30 +3.90 142.40 1865 ---- ---- ---- ---- 147.40 +3.90 143.50 1870 ---- ---- ---- ---- 148.40 +3.90 144.50 1875 ---- ---- ---- ---- 149.50 +4.00 145.50 1880 ---- ---- ---- ---- 150.60 +4.00 146.60 1885 ---- ---- ---- ---- 151.70 +4.10 147.60 1890 ---- ---- ---- ---- 152.80 +4.10 148.70 1895 ---- ---- ---- ---- 153.90 +4.10 149.80 1900 ---- ---- ---- ---- 155.00 +4.10 150.90 1905 ---- ---- ---- ---- 156.20 +4.20 152.00 1910 ---- ---- ---- ---- 157.30 +4.20 153.10 1915 ---- ---- ---- ---- 158.50 +4.20 154.30 1920 ---- ---- ---- ---- 159.70 +4.30 155.40 1925 ---- ---- ---- ---- 160.90 +4.30 156.60 1930 ---- ---- ---- ---- 162.10 +4.30 157.80 1935 ---- ---- ---- ---- 163.40 +4.40 159.00 1940 ---- ---- ---- ---- 164.60 +4.40 160.20 1945 ---- ---- ---- ---- 165.90 +4.40 161.50 1950 ---- ---- ---- ---- 167.20 +4.40 162.80 1955 ---- ---- ---- ---- 168.60 +4.50 164.10 1960 ---- ---- ---- ---- 169.90 +4.50 165.40 1965 ---- ---- ---- ---- 171.30 +4.60 166.70 1970 ---- ---- ---- ---- 172.80 +4.70 168.10 1975 ---- ---- ---- ---- 174.20 +4.70 169.50 1980 ---- ---- ---- ---- 175.70 +4.70 171.00 1985 ---- ---- ---- ---- 177.20 +4.70 172.50 1990 ---- ---- ---- ---- 178.70 +4.70 174.00 1995 ---- ---- ---- ---- 180.30 +4.80 175.50 2000 ---- ---- ---- ---- 181.90 +4.80 177.10 2005 ---- ---- ---- ---- 183.60 +4.90 178.70 2010 ---- ---- ---- ---- 185.30 +5.00 180.30 2015 ---- ---- ---- ---- 187.00 +5.00 182.00 2020 ---- ---- ---- ---- 188.70 +5.00 183.70 2025 ---- ---- ---- ---- 190.50 +5.00 185.50 2030 ---- ---- ---- ---- 192.30 +5.00 187.30 2035 ---- ---- ---- ---- 194.20 +5.10 189.10 2040 ---- ---- ---- ---- 196.10 +5.20 190.90 2045 ---- ---- ---- ---- 198.10 +5.30 192.80 2050 ---- ---- ---- ---- 200.00 +5.20 194.80 2055 ---- ---- ---- ---- 202.00 +5.30 196.70 2060 ---- ---- ---- ---- 204.10 +5.30 198.80 2065 ---- ---- ---- ---- 206.20 +5.40 200.80 2070 ---- ---- ---- ---- 208.30 +5.40 202.90 2075 ---- ---- ---- ---- 210.40 +5.40 205.00 2080 ---- ---- ---- ---- 212.60 +5.50 207.10 2085 ---- ---- ---- ---- 214.80 +5.50 209.30 2090 ---- ---- ---- ---- 217.10 +5.60 211.50 2095 ---- ---- ---- ---- 219.40 +5.60 213.80 2100 ---- ---- ---- ---- 221.70 +5.60 216.10 2105 ---- ---- ---- ---- 224.10 +5.70 218.40 2110 ---- ---- ---- ---- 226.50 +5.80 220.70 2115 ---- ---- ---- ---- 228.90 +5.80 223.10 2120 ---- ---- ---- ---- 231.30 +5.80 225.50 2125 ---- ---- ---- ---- 233.80 +5.80 228.00 2130 ---- ---- ---- ---- 236.40 +5.90 230.50 2135 ---- ---- ---- ---- 238.90 +5.90 233.00 2140 ---- ---- ---- ---- 241.50 +5.90 235.60 2145 ---- ---- ---- ---- 244.10 +6.00 238.10 2150 ---- ---- ---- ---- 246.80 +6.00 240.80 2155 ---- ---- ---- ---- 249.50 +6.10 243.40 2160 ---- ---- ---- ---- 252.20 +6.10 246.10 2165 ---- ---- ---- ---- 254.90 +6.10 248.80 2170 ---- ---- ---- ---- 257.70 +6.20 251.50 2175 ---- ---- ---- ---- 260.50 +6.20 254.30 2180 ---- ---- ---- ---- 263.30 +6.20 257.10 2185 ---- ---- ---- ---- 266.20 +6.30 259.90 2190 ---- ---- ---- ---- 269.10 +6.30 262.80 2195 ---- ---- ---- ---- 272.00 +6.40 265.60 2200 ---- ---- ---- ---- 275.00 +6.50 268.50 2205 ---- ---- ---- ---- 277.90 +6.40 271.50 2210 ---- ---- ---- ---- 280.90 +6.50 274.40 2215 ---- ---- ---- ---- 284.00 +6.60 277.40 2220 ---- ---- ---- ---- 287.00 +6.50 280.50 2225 ---- ---- ---- ---- 290.10 +6.60 283.50 2230 ---- ---- ---- ---- 293.20 +6.60 286.60 2235 ---- ---- ---- ---- 296.30 +6.60 289.70 2240 ---- ---- ---- ---- 299.50 +6.70 292.80 2245 ---- ---- ---- ---- 302.70 +6.80 295.90 2250 ---- ---- ---- ---- 305.90 +6.80 299.10 2255 ---- ---- ---- ---- 309.10 +6.80 302.30 2260 ---- ---- ---- ---- 312.30 +6.80 305.50 2265 ---- ---- ---- ---- 315.60 +6.80 308.80 2270 ---- ---- ---- ---- 318.90 +6.90 312.00 2275 ---- ---- ---- ---- 322.20 +6.90 315.30 2280 ---- ---- ---- ---- 325.60 +7.00 318.60 2285 ---- ---- ---- ---- 328.90 +7.00 321.90 2290 ---- ---- ---- ---- 332.30 +7.00 325.30 2295 ---- ---- ---- ---- 335.70 +7.10 328.60 2300 ---- ---- ---- ---- 339.10 +7.10 332.00 2305 ---- ---- ---- ---- 342.60 +7.20 335.40 2310 ---- ---- ---- ---- 346.00 +7.10 338.90 2315 ---- ---- ---- ---- 349.50 +7.20 342.30 2320 ---- ---- ---- ---- 353.00 +7.20 345.80 2325 ---- ---- ---- ---- 356.50 +7.20 349.30 2330 ---- ---- ---- ---- 360.00 +7.20 352.80 2335 ---- ---- ---- ---- 363.60 +7.30 356.30 2340 ---- ---- ---- ---- 367.10 +7.30 359.80 2345 ---- ---- ---- ---- 370.70 +7.30 363.40 2350 ---- ---- ---- ---- 374.30 +7.40 366.90 2355 ---- ---- ---- ---- 377.90 +7.40 370.50 2360 ---- ---- ---- ---- 381.50 +7.40 374.10 2365 ---- ---- ---- ---- 385.20 +7.50 377.70 2370 ---- ---- ---- ---- 388.80 +7.50 381.30 2375 ---- ---- ---- ---- 392.50 +7.50 385.00 2380 ---- ---- ---- ---- 396.20 +7.60 388.60 2385 ---- ---- ---- ---- 399.90 +7.60 392.30 2390 ---- ---- ---- ---- 403.60 +7.60 396.00 2395 ---- ---- ---- ---- 407.30 +7.70 399.60 2400 ---- ---- ---- ---- 411.00 +7.70 403.30 2405 ---- ---- ---- ---- 414.70 +7.70 407.00 2410 ---- ---- ---- ---- 418.50 +7.70 410.80 2415 ---- ---- ---- ---- 422.20 +7.70 414.50 2420 ---- ---- ---- ---- 426.00 +7.80 418.20 2425 ---- ---- ---- ---- 429.70 +7.70 422.00 2430 ---- ---- ---- ---- 433.50 +7.80 425.70 2435 ---- ---- ---- ---- 437.30 +7.80 429.50 2440 ---- ---- ---- ---- 441.10 +7.80 433.30 2445 ---- ---- ---- ---- 444.90 +7.80 437.10 2450 ---- ---- ---- ---- 448.70 +7.90 440.80 2455 ---- ---- ---- ---- 452.60 +7.90 444.70 2460 ---- ---- ---- ---- 456.40 +7.90 448.50 2465 ---- ---- ---- ---- 460.30 +8.00 452.30 2470 ---- ---- ---- ---- 464.10 +8.00 456.10 2475 ---- ---- ---- ---- 468.00 +8.00 460.00 2480 ---- ---- ---- ---- 471.90 +8.10 463.80 2485 ---- ---- ---- ---- 475.70 +8.00 467.70 2490 ---- ---- ---- ---- 479.60 +8.10 471.50 2495 ---- ---- ---- ---- 483.50 +8.10 475.40 2500 ---- ---- ---- ---- 487.40 +8.10 479.30 2505 ---- ---- ---- ---- 491.30 +8.10 483.20 2510 ---- ---- ---- ---- 495.30 +8.20 487.10 2515 ---- ---- ---- ---- 499.20 +8.20 491.00 2520 ---- ---- ---- ---- 503.10 +8.20 494.90 2525 ---- ---- ---- ---- 507.10 +8.20 498.90 2530 ---- ---- ---- ---- 511.00 +8.20 502.80 2540 ---- ---- ---- ---- 519.00 +8.30 510.70 2550 ---- ---- ---- ---- 527.00 +8.40 518.60 2560 ---- ---- ---- ---- 535.00 +8.40 526.60 2570 ---- ---- ---- ---- 543.00 +8.40 534.60 2575 ---- ---- ---- ---- 547.00 +8.40 538.60 2580 ---- ---- ---- ---- 551.00 +8.40 542.60 2590 ---- ---- ---- ---- 559.10 +8.50 550.60 2600 ---- ---- ---- ---- 567.30 +8.60 558.70 2610 ---- ---- ---- ---- 575.40 +8.60 566.80 2625 ---- ---- ---- ---- 587.70 +8.70 579.00 2650 ---- ---- ---- ---- 608.30 +8.80 599.50 2675 ---- ---- ---- ---- 629.00 +8.80 620.20 2700 ---- ---- ---- ---- 649.90 +8.90 641.00 2725 ---- ---- ---- ---- 671.00 +9.00 662.00 2750 ---- ---- ---- ---- 692.20 +9.00 683.20 2775 ---- ---- ---- ---- 713.50 +9.10 704.40 2800 ---- ---- ---- ---- 735.00 +9.10 725.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 70.90 +1.70 69.20 1425 ---- ---- ---- ---- 74.60 +1.70 72.90 1450 ---- ---- ---- ---- 78.60 +1.90 76.70 1475 ---- ---- ---- ---- 82.60 +2.00 80.60 1500 ---- ---- ---- ---- 86.70 +2.00 84.70 1525 ---- ---- ---- ---- 91.00 +2.10 88.90 1550 ---- ---- ---- ---- 95.40 +2.20 93.20 1575 ---- ---- ---- ---- 100.00 +2.40 97.60 1580 ---- ---- ---- ---- 100.90 +2.40 98.50 1590 ---- ---- ---- ---- 102.80 +2.40 100.40 1600 ---- ---- ---- ---- 104.70 +2.50 102.20 1610 ---- ---- ---- ---- 106.60 +2.50 104.10 1620 ---- ---- ---- ---- 108.50 +2.60 105.90 1625 ---- ---- ---- ---- 109.50 +2.60 106.90 1630 ---- ---- ---- ---- 110.50 +2.60 107.90 1640 ---- ---- ---- ---- 112.40 +2.60 109.80 1650 ---- ---- ---- ---- 114.40 +2.70 111.70 1660 ---- ---- ---- ---- 116.40 +2.70 113.70 1670 ---- ---- ---- ---- 118.40 +2.80 115.60 1675 ---- ---- ---- ---- 119.40 +2.80 116.60 1680 ---- ---- ---- ---- 120.50 +2.90 117.60 1685 ---- ---- ---- ---- 121.50 +2.90 118.60 1690 ---- ---- ---- ---- 122.50 +2.90 119.60 1695 ---- ---- ---- ---- 123.50 +2.90 120.60 1700 ---- ---- ---- ---- 124.60 +3.00 121.60 1705 ---- ---- ---- ---- 125.60 +3.00 122.60 1710 ---- ---- ---- ---- 126.60 +3.00 123.60 1715 ---- ---- ---- ---- 127.70 +3.10 124.60 1720 ---- ---- ---- ---- 128.70 +3.00 125.70 1725 ---- ---- ---- ---- 129.70 +3.00 126.70 1730 ---- ---- ---- ---- 130.80 +3.10 127.70 1735 ---- ---- ---- ---- 131.80 +3.10 128.70 1740 ---- ---- ---- ---- 132.90 +3.20 129.70 1745 ---- ---- ---- ---- 133.90 +3.20 130.70 1750 ---- ---- ---- ---- 135.00 +3.20 131.80 1755 ---- ---- ---- ---- 136.00 +3.20 132.80 1760 ---- ---- ---- ---- 137.10 +3.30 133.80 1765 ---- ---- ---- ---- 138.10 +3.30 134.80 1770 ---- ---- ---- ---- 139.10 +3.30 135.80 1775 ---- ---- ---- ---- 140.20 +3.30 136.90 1780 ---- ---- ---- ---- 141.20 +3.30 137.90 1785 ---- ---- ---- ---- 142.30 +3.40 138.90 1790 ---- ---- ---- ---- 143.30 +3.40 139.90 1795 ---- ---- ---- ---- 144.40 +3.50 140.90 1800 ---- ---- ---- ---- 145.40 +3.50 141.90 1805 ---- ---- ---- ---- 146.50 +3.50 143.00 1810 ---- ---- ---- ---- 147.50 +3.50 144.00 1815 ---- ---- ---- ---- 148.50 +3.50 145.00 1820 ---- ---- ---- ---- 149.60 +3.60 146.00 1825 ---- ---- ---- ---- 150.60 +3.60 147.00 1830 ---- ---- ---- ---- 151.60 +3.60 148.00 1835 ---- ---- ---- ---- 152.70 +3.70 149.00 1840 ---- ---- ---- ---- 153.70 +3.70 150.00 1845 ---- ---- ---- ---- 154.70 +3.70 151.00 1850 ---- ---- ---- ---- 155.80 +3.80 152.00 1855 ---- ---- ---- ---- 156.80 +3.80 153.00 1860 ---- ---- ---- ---- 157.90 +3.80 154.10 1865 ---- ---- ---- ---- 158.90 +3.80 155.10 1870 ---- ---- ---- ---- 160.00 +3.90 156.10 1875 ---- ---- ---- ---- 161.00 +3.90 157.10 1880 ---- ---- ---- ---- 162.10 +3.90 158.20 1885 ---- ---- ---- ---- 163.20 +4.00 159.20 1890 ---- ---- ---- ---- 164.30 +4.00 160.30 1895 ---- ---- ---- ---- 165.40 +4.10 161.30 1900 ---- ---- ---- ---- 166.50 +4.10 162.40 1905 ---- ---- ---- ---- 167.60 +4.10 163.50 1910 ---- ---- ---- ---- 168.80 +4.20 164.60 1915 ---- ---- ---- ---- 169.90 +4.20 165.70 1920 ---- ---- ---- ---- 171.10 +4.20 166.90 1925 ---- ---- ---- ---- 172.30 +4.30 168.00 1930 ---- ---- ---- ---- 173.50 +4.30 169.20 1935 ---- ---- ---- ---- 174.70 +4.30 170.40 1940 ---- ---- ---- ---- 175.90 +4.30 171.60 1945 ---- ---- ---- ---- 177.20 +4.40 172.80 1950 ---- ---- ---- ---- 178.40 +4.40 174.00 1955 ---- ---- ---- ---- 179.70 +4.40 175.30 1960 ---- ---- ---- ---- 181.10 +4.50 176.60 1965 ---- ---- ---- ---- 182.40 +4.50 177.90 1970 ---- ---- ---- ---- 183.80 +4.50 179.30 1975 ---- ---- ---- ---- 185.20 +4.60 180.60 1980 ---- ---- ---- ---- 186.60 +4.60 182.00 1985 ---- ---- ---- ---- 188.10 +4.70 183.40 1990 ---- ---- ---- ---- 189.60 +4.70 184.90 1995 ---- ---- ---- ---- 191.10 +4.70 186.40 2000 ---- ---- ---- ---- 192.60 +4.70 187.90 2005 ---- ---- ---- ---- 194.20 +4.80 189.40 2010 ---- ---- ---- ---- 195.90 +4.90 191.00 2015 ---- ---- ---- ---- 197.50 +4.90 192.60 2020 ---- ---- ---- ---- 199.20 +4.90 194.30 2025 ---- ---- ---- ---- 200.90 +4.90 196.00 2030 ---- ---- ---- ---- 202.70 +5.00 197.70 2035 ---- ---- ---- ---- 204.50 +5.00 199.50 2040 ---- ---- ---- ---- 206.40 +5.10 201.30 2045 ---- ---- ---- ---- 208.20 +5.00 203.20 2050 ---- ---- ---- ---- 210.20 +5.20 205.00 2055 ---- ---- ---- ---- 212.10 +5.10 207.00 2060 ---- ---- ---- ---- 214.10 +5.20 208.90 2065 ---- ---- ---- ---- 216.10 +5.20 210.90 2070 ---- ---- ---- ---- 218.20 +5.30 212.90 2075 ---- ---- ---- ---- 220.30 +5.30 215.00 2080 ---- ---- ---- ---- 222.40 +5.30 217.10 2085 ---- ---- ---- ---- 224.60 +5.40 219.20 2090 ---- ---- ---- ---- 226.80 +5.40 221.40 2095 ---- ---- ---- ---- 229.10 +5.50 223.60 2100 ---- ---- ---- ---- 231.30 +5.40 225.90 2105 ---- ---- ---- ---- 233.70 +5.60 228.10 2110 ---- ---- ---- ---- 236.00 +5.50 230.50 2115 ---- ---- ---- ---- 238.40 +5.60 232.80 2120 ---- ---- ---- ---- 240.80 +5.60 235.20 2125 ---- ---- ---- ---- 243.30 +5.70 237.60 2130 ---- ---- ---- ---- 245.80 +5.70 240.10 2135 ---- ---- ---- ---- 248.30 +5.80 242.50 2140 ---- ---- ---- ---- 250.80 +5.70 245.10 2145 ---- ---- ---- ---- 253.40 +5.80 247.60 2150 ---- ---- ---- ---- 256.10 +5.90 250.20 2155 ---- ---- ---- ---- 258.70 +5.90 252.80 2160 ---- ---- ---- ---- 261.40 +5.90 255.50 2165 ---- ---- ---- ---- 264.10 +5.90 258.20 2170 ---- ---- ---- ---- 266.90 +6.00 260.90 2175 ---- ---- ---- ---- 269.70 +6.10 263.60 2180 ---- ---- ---- ---- 272.50 +6.10 266.40 2185 ---- ---- ---- ---- 275.30 +6.10 269.20 2190 ---- ---- ---- ---- 278.20 +6.10 272.10 2195 ---- ---- ---- ---- 281.10 +6.20 274.90 2200 ---- ---- ---- ---- 284.00 +6.20 277.80 2205 ---- ---- ---- ---- 287.00 +6.20 280.80 2210 ---- ---- ---- ---- 290.00 +6.30 283.70 2215 ---- ---- ---- ---- 293.00 +6.30 286.70 2220 ---- ---- ---- ---- 296.10 +6.40 289.70 2225 ---- ---- ---- ---- 299.10 +6.30 292.80 2230 ---- ---- ---- ---- 302.20 +6.40 295.80 2235 ---- ---- ---- ---- 305.40 +6.50 298.90 2240 ---- ---- ---- ---- 308.50 +6.40 302.10 2245 ---- ---- ---- ---- 311.70 +6.50 305.20 2250 ---- ---- ---- ---- 314.90 +6.50 308.40 2255 ---- ---- ---- ---- 318.10 +6.50 311.60 2260 ---- ---- ---- ---- 321.40 +6.60 314.80 2265 ---- ---- ---- ---- 324.70 +6.60 318.10 2270 ---- ---- ---- ---- 328.00 +6.70 321.30 2275 ---- ---- ---- ---- 331.30 +6.70 324.60 2280 ---- ---- ---- ---- 334.60 +6.70 327.90 2285 ---- ---- ---- ---- 338.00 +6.70 331.30 2290 ---- ---- ---- ---- 341.40 +6.80 334.60 2295 ---- ---- ---- ---- 344.80 +6.80 338.00 2300 ---- ---- ---- ---- 348.20 +6.80 341.40 2305 ---- ---- ---- ---- 351.70 +6.90 344.80 2310 ---- ---- ---- ---- 355.10 +6.90 348.20 2315 ---- ---- ---- ---- 358.60 +6.90 351.70 2320 ---- ---- ---- ---- 362.10 +6.90 355.20 2325 ---- ---- ---- ---- 365.60 +6.90 358.70 2330 ---- ---- ---- ---- 369.10 +6.90 362.20 2335 ---- ---- ---- ---- 372.70 +7.00 365.70 2340 ---- ---- ---- ---- 376.20 +7.00 369.20 2345 ---- ---- ---- ---- 379.80 +7.10 372.70 2350 ---- ---- ---- ---- 383.40 +7.10 376.30 2355 ---- ---- ---- ---- 387.00 +7.10 379.90 2360 ---- ---- ---- ---- 390.60 +7.10 383.50 2365 ---- ---- ---- ---- 394.20 +7.10 387.10 2370 ---- ---- ---- ---- 397.90 +7.20 390.70 2375 ---- ---- ---- ---- 401.50 +7.20 394.30 2380 ---- ---- ---- ---- 405.20 +7.30 397.90 2385 ---- ---- ---- ---- 408.90 +7.30 401.60 2390 ---- ---- ---- ---- 412.50 +7.30 405.20 2395 ---- ---- ---- ---- 416.20 +7.30 408.90 2400 ---- ---- ---- ---- 419.90 +7.30 412.60 2405 ---- ---- ---- ---- 423.60 +7.40 416.20 2410 ---- ---- ---- ---- 427.30 +7.40 419.90 2415 ---- ---- ---- ---- 431.00 +7.40 423.60 2420 ---- ---- ---- ---- 434.70 +7.40 427.30 2425 ---- ---- ---- ---- 438.50 +7.50 431.00 2430 ---- ---- ---- ---- 442.20 +7.50 434.70 2435 ---- ---- ---- ---- 445.90 +7.50 438.40 2440 ---- ---- ---- ---- 449.70 +7.60 442.10 2445 ---- ---- ---- ---- 453.40 +7.60 445.80 2450 ---- ---- ---- ---- 457.20 +7.60 449.60 2455 ---- ---- ---- ---- 460.90 +7.60 453.30 2460 ---- ---- ---- ---- 464.70 +7.70 457.00 2465 ---- ---- ---- ---- 468.40 +7.60 460.80 2470 ---- ---- ---- ---- 472.20 +7.70 464.50 2475 ---- ---- ---- ---- 476.00 +7.70 468.30 2480 ---- ---- ---- ---- 479.80 +7.70 472.10 2485 ---- ---- ---- ---- 483.60 +7.80 475.80 2490 ---- ---- ---- ---- 487.40 +7.80 479.60 2495 ---- ---- ---- ---- 491.20 +7.80 483.40 2500 ---- ---- ---- ---- 495.00 +7.80 487.20 2505 ---- ---- ---- ---- 498.80 +7.80 491.00 2510 ---- ---- ---- ---- 502.60 +7.80 494.80 2515 ---- ---- ---- ---- 506.50 +7.90 498.60 2520 ---- ---- ---- ---- 510.30 +7.90 502.40 2525 ---- ---- ---- ---- 514.20 +8.00 506.20 2530 ---- ---- ---- ---- 518.00 +7.90 510.10 2540 ---- ---- ---- ---- 525.70 +8.00 517.70 2550 ---- ---- ---- ---- 533.50 +8.00 525.50 2560 ---- ---- ---- ---- 541.30 +8.10 533.20 2570 ---- ---- ---- ---- 549.10 +8.10 541.00 2575 ---- ---- ---- ---- 553.00 +8.10 544.90 2580 ---- ---- ---- ---- 556.90 +8.10 548.80 2590 ---- ---- ---- ---- 564.80 +8.20 556.60 2600 ---- ---- ---- ---- 572.70 +8.30 564.40 2610 ---- ---- ---- ---- 580.60 +8.30 572.30 2620 ---- ---- ---- ---- 588.50 +8.30 580.20 2625 ---- ---- ---- ---- 592.50 +8.30 584.20 2630 ---- ---- ---- ---- 596.50 +8.30 588.20 2650 ---- ---- ---- ---- 612.60 +8.40 604.20 2675 ---- ---- ---- ---- 632.80 +8.50 624.30 2700 ---- ---- ---- ---- 653.10 +8.60 644.50 2725 ---- ---- ---- ---- 673.60 +8.60 665.00 2750 ---- ---- ---- ---- 694.30 +8.80 685.50 2775 ---- ---- ---- ---- 715.10 +8.80 706.30 2800 ---- ---- ---- ---- 736.00 +8.90 727.10 2825 ---- ---- ---- ---- 757.10 +9.00 748.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 107.10 +2.50 104.60 1650 ---- ---- ---- ---- 111.20 +2.60 108.60 1675 ---- ---- ---- ---- 115.40 +2.70 112.70 1700 ---- ---- ---- ---- 119.70 +2.90 116.80 1725 ---- ---- ---- ---- 124.10 +2.90 121.20 1750 ---- ---- ---- ---- 128.80 +3.10 125.70 1775 ---- ---- ---- ---- 133.70 +3.20 130.50 1800 ---- ---- ---- ---- 138.90 +3.30 135.60 1820 ---- ---- ---- ---- 143.40 +3.40 140.00 1825 ---- ---- ---- ---- 144.60 +3.50 141.10 1830 ---- ---- ---- ---- 145.80 +3.50 142.30 1840 ---- ---- ---- ---- 148.20 +3.50 144.70 1850 ---- ---- ---- ---- 150.80 +3.70 147.10 1860 ---- ---- ---- ---- 153.40 +3.70 149.70 1870 ---- ---- ---- ---- 156.10 +3.80 152.30 1875 ---- ---- ---- ---- 157.50 +3.80 153.70 1880 ---- ---- ---- ---- 158.90 +3.80 155.10 1890 ---- ---- ---- ---- 161.80 +3.90 157.90 1900 ---- ---- ---- ---- 164.80 +3.90 160.90 1910 ---- ---- ---- ---- 167.90 +4.00 163.90 1915 ---- ---- ---- ---- 169.50 +4.10 165.40 1920 ---- ---- ---- ---- 171.10 +4.10 167.00 1925 ---- ---- ---- ---- 172.70 +4.10 168.60 1930 ---- ---- ---- ---- 174.30 +4.10 170.20 1935 ---- ---- ---- ---- 176.00 +4.20 171.80 1940 ---- ---- ---- ---- 177.60 +4.20 173.40 1945 ---- ---- ---- ---- 179.30 +4.20 175.10 1950 ---- ---- ---- ---- 181.10 +4.30 176.80 1955 ---- ---- ---- ---- 182.80 +4.30 178.50 1960 ---- ---- ---- ---- 184.60 +4.40 180.20 1965 ---- ---- ---- ---- 186.30 +4.30 182.00 1970 ---- ---- ---- ---- 188.10 +4.40 183.70 1975 ---- ---- ---- ---- 189.90 +4.40 185.50 1980 ---- ---- ---- ---- 191.80 +4.50 187.30 1985 ---- ---- ---- ---- 193.60 +4.50 189.10 1990 ---- ---- ---- ---- 195.50 +4.60 190.90 1995 ---- ---- ---- ---- 197.40 +4.60 192.80 2000 ---- ---- ---- ---- 199.20 +4.50 194.70 2005 ---- ---- ---- ---- 201.20 +4.70 196.50 2010 ---- ---- ---- ---- 203.10 +4.70 198.40 2015 ---- ---- ---- ---- 205.00 +4.70 200.30 2020 ---- ---- ---- ---- 207.00 +4.80 202.20 2025 ---- ---- ---- ---- 208.90 +4.70 204.20 2030 ---- ---- ---- ---- 210.90 +4.80 206.10 2035 ---- ---- ---- ---- 212.90 +4.80 208.10 2040 ---- ---- ---- ---- 214.90 +4.80 210.10 2045 ---- ---- ---- ---- 216.90 +4.90 212.00 2050 ---- ---- ---- ---- 219.00 +5.00 214.00 2055 ---- ---- ---- ---- 221.00 +5.00 216.00 2060 ---- ---- ---- ---- 223.10 +5.00 218.10 2065 ---- ---- ---- ---- 225.10 +5.00 220.10 2070 ---- ---- ---- ---- 227.20 +5.00 222.20 2075 ---- ---- ---- ---- 229.30 +5.10 224.20 2080 ---- ---- ---- ---- 231.50 +5.20 226.30 2085 ---- ---- ---- ---- 233.60 +5.20 228.40 2090 ---- ---- ---- ---- 235.80 +5.20 230.60 2095 ---- ---- ---- ---- 237.90 +5.20 232.70 2100 ---- ---- ---- ---- 240.10 +5.20 234.90 2105 ---- ---- ---- ---- 242.40 +5.30 237.10 2110 ---- ---- ---- ---- 244.60 +5.30 239.30 2115 ---- ---- ---- ---- 246.90 +5.40 241.50 2120 ---- ---- ---- ---- 249.10 +5.40 243.70 2125 ---- ---- ---- ---- 251.40 +5.40 246.00 2130 ---- ---- ---- ---- 253.80 +5.50 248.30 2135 ---- ---- ---- ---- 256.10 +5.50 250.60 2140 ---- ---- ---- ---- 258.50 +5.50 253.00 2145 ---- ---- ---- ---- 260.90 +5.60 255.30 2150 ---- ---- ---- ---- 263.30 +5.60 257.70 2155 ---- ---- ---- ---- 265.80 +5.70 260.10 2160 ---- ---- ---- ---- 268.30 +5.70 262.60 2165 ---- ---- ---- ---- 270.80 +5.70 265.10 2170 ---- ---- ---- ---- 273.30 +5.70 267.60 2175 ---- ---- ---- ---- 275.90 +5.80 270.10 2180 ---- ---- ---- ---- 278.50 +5.80 272.70 2185 ---- ---- ---- ---- 281.10 +5.80 275.30 2190 ---- ---- ---- ---- 283.80 +5.90 277.90 2195 ---- ---- ---- ---- 286.50 +6.00 280.50 2200 ---- ---- ---- ---- 289.20 +6.00 283.20 2205 ---- ---- ---- ---- 291.90 +5.90 286.00 2210 ---- ---- ---- ---- 294.70 +6.00 288.70 2215 ---- ---- ---- ---- 297.60 +6.10 291.50 2220 ---- ---- ---- ---- 300.40 +6.10 294.30 2225 ---- ---- ---- ---- 303.30 +6.10 297.20 2230 ---- ---- ---- ---- 306.20 +6.10 300.10 2235 ---- ---- ---- ---- 309.20 +6.20 303.00 2240 ---- ---- ---- ---- 312.20 +6.20 306.00 2245 ---- ---- ---- ---- 315.20 +6.20 309.00 2250 ---- ---- ---- ---- 318.30 +6.30 312.00 2255 ---- ---- ---- ---- 321.40 +6.30 315.10 2260 ---- ---- ---- ---- 324.50 +6.30 318.20 2265 ---- ---- ---- ---- 327.70 +6.40 321.30 2270 ---- ---- ---- ---- 330.90 +6.40 324.50 2275 ---- ---- ---- ---- 334.10 +6.40 327.70 2280 ---- ---- ---- ---- 337.30 +6.40 330.90 2285 ---- ---- ---- ---- 340.60 +6.50 334.10 2290 ---- ---- ---- ---- 343.90 +6.50 337.40 2295 ---- ---- ---- ---- 347.20 +6.50 340.70 2300 ---- ---- ---- ---- 350.60 +6.60 344.00 2305 ---- ---- ---- ---- 354.00 +6.60 347.40 2310 ---- ---- ---- ---- 357.40 +6.60 350.80 2315 ---- ---- ---- ---- 360.80 +6.60 354.20 2320 ---- ---- ---- ---- 364.30 +6.70 357.60 2325 ---- ---- ---- ---- 367.80 +6.70 361.10 2330 ---- ---- ---- ---- 371.30 +6.70 364.60 2335 ---- ---- ---- ---- 374.80 +6.70 368.10 2340 ---- ---- ---- ---- 378.30 +6.70 371.60 2345 ---- ---- ---- ---- 381.90 +6.80 375.10 2350 ---- ---- ---- ---- 385.50 +6.80 378.70 2355 ---- ---- ---- ---- 389.10 +6.80 382.30 2360 ---- ---- ---- ---- 392.70 +6.80 385.90 2365 ---- ---- ---- ---- 396.40 +6.90 389.50 2370 ---- ---- ---- ---- 400.10 +6.90 393.20 2375 ---- ---- ---- ---- 403.70 +6.90 396.80 2380 ---- ---- ---- ---- 407.40 +6.90 400.50 2385 ---- ---- ---- ---- 411.20 +7.00 404.20 2390 ---- ---- ---- ---- 414.90 +7.00 407.90 2395 ---- ---- ---- ---- 418.60 +7.00 411.60 2400 ---- ---- ---- ---- 422.40 +7.00 415.40 2405 ---- ---- ---- ---- 426.20 +7.10 419.10 2410 ---- ---- ---- ---- 430.00 +7.10 422.90 2415 ---- ---- ---- ---- 433.80 +7.10 426.70 2420 ---- ---- ---- ---- 437.60 +7.10 430.50 2425 ---- ---- ---- ---- 441.40 +7.10 434.30 2430 ---- ---- ---- ---- 445.30 +7.20 438.10 2435 ---- ---- ---- ---- 449.10 +7.20 441.90 2440 ---- ---- ---- ---- 453.00 +7.20 445.80 2445 ---- ---- ---- ---- 456.80 +7.20 449.60 2450 ---- ---- ---- ---- 460.70 +7.20 453.50 2455 ---- ---- ---- ---- 464.60 +7.30 457.30 2460 ---- ---- ---- ---- 468.50 +7.30 461.20 2465 ---- ---- ---- ---- 472.40 +7.30 465.10 2470 ---- ---- ---- ---- 476.30 +7.30 469.00 2475 ---- ---- ---- ---- 480.20 +7.30 472.90 2480 ---- ---- ---- ---- 484.10 +7.30 476.80 2485 ---- ---- ---- ---- 488.10 +7.40 480.70 2490 ---- ---- ---- ---- 492.00 +7.40 484.60 2495 ---- ---- ---- ---- 496.00 +7.40 488.60 2500 ---- ---- ---- ---- 499.90 +7.40 492.50 2505 ---- ---- ---- ---- 503.90 +7.40 496.50 2510 ---- ---- ---- ---- 507.90 +7.50 500.40 2515 ---- ---- ---- ---- 511.90 +7.50 504.40 2520 ---- ---- ---- ---- 515.90 +7.50 508.40 2525 ---- ---- ---- ---- 519.90 +7.60 512.30 2530 ---- ---- ---- ---- 523.90 +7.60 516.30 2535 ---- ---- ---- ---- 527.90 +7.60 520.30 2540 ---- ---- ---- ---- 531.90 +7.60 524.30 2545 ---- ---- ---- ---- 535.90 +7.50 528.40 2550 ---- ---- ---- ---- 540.00 +7.60 532.40 2560 ---- ---- ---- ---- 548.10 +7.60 540.50 2570 ---- ---- ---- ---- 556.20 +7.60 548.60 2575 ---- ---- ---- ---- 560.30 +7.70 552.60 2580 ---- ---- ---- ---- 564.40 +7.70 556.70 2590 ---- ---- ---- ---- 572.60 +7.70 564.90 2600 ---- ---- ---- ---- 580.80 +7.70 573.10 2610 ---- ---- ---- ---- 589.10 +7.80 581.30 2620 ---- ---- ---- ---- 597.30 +7.80 589.50 2625 ---- ---- ---- ---- 601.50 +7.80 593.70 2630 ---- ---- ---- ---- 605.60 +7.80 597.80 2640 ---- ---- ---- ---- 614.00 +7.90 606.10 2650 ---- ---- ---- ---- 622.30 +7.90 614.40 2675 ---- ---- ---- ---- 643.30 +7.90 635.40 2700 ---- ---- ---- ---- 664.50 +8.00 656.50 2725 ---- ---- ---- ---- 685.80 +8.10 677.70 2750 ---- ---- ---- ---- 707.30 +8.20 699.10 2775 ---- ---- ---- ---- 728.80 +8.10 720.70 2800 ---- ---- ---- ---- 750.60 +8.30 742.30 2825 ---- ---- ---- ---- 772.40 +8.20 764.20 2850 ---- ---- ---- ---- 794.40 +8.30 786.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6376 296513 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- 172.70A 179.30 ---- ---- 1830 ---- ---- ---- 168.80A 174.40 ---- ---- 1835 ---- ---- ---- 163.90A 169.50 ---- ---- 1840 ---- ---- ---- 159.00A 164.70 ---- ---- 1845 ---- ---- ---- 154.20A 159.80 ---- ---- 1850 ---- ---- ---- 148.50A 155.00 ---- ---- 1855 ---- ---- ---- 144.90A 150.10 ---- ---- 1860 ---- ---- ---- 139.60A 145.30 ---- ---- 1865 ---- ---- ---- 135.00A 140.60 ---- ---- 1870 ---- ---- ---- 130.30A 135.80 ---- ---- 1875 ---- ---- ---- 124.70A 131.10 ---- ---- 1880 ---- ---- ---- 121.70A 126.40 ---- ---- 1885 ---- ---- ---- 116.40A 121.80 ---- ---- 1890 ---- ---- ---- 111.00A 117.20 ---- ---- 1895 ---- ---- ---- 106.50A 112.60 ---- ---- 1900 ---- ---- ---- 102.20A 108.10 ---- ---- 1905 ---- ---- ---- 97.80A 103.70 ---- ---- 1910 ---- ---- ---- 93.50A 99.30 ---- ---- 1915 ---- ---- ---- 89.40A 95.00 ---- ---- 1920 ---- ---- ---- 85.30A 90.80 ---- ---- 1925 ---- ---- ---- 81.20A 86.70 ---- ---- 1930 ---- ---- ---- 77.30A 82.60 ---- ---- 1935 ---- ---- ---- 73.50A 78.60 ---- ---- 1940 ---- ---- ---- 69.80A 74.70 ---- ---- 1945 ---- ---- ---- 66.20A 71.00 ---- ---- 1950 ---- ---- ---- 62.70A 67.40 ---- ---- 1955 ---- ---- ---- 59.40A 63.90 ---- ---- 1960 ---- ---- ---- 56.10A 60.50 ---- ---- 1965 ---- ---- ---- 53.10A 57.30 ---- ---- 1970 ---- ---- ---- 50.10A 54.10 ---- ---- 1975 ---- ---- ---- 47.20A 51.10 ---- ---- 1980 ---- ---- ---- 44.50A 48.20 ---- ---- 1985 ---- ---- ---- 41.90A 45.40 ---- ---- 1990 ---- ---- ---- 39.40A 42.70 ---- ---- 1995 ---- ---- ---- 37.00A 40.20 ---- ---- 2000 ---- ---- ---- 34.70A 37.80 ---- ---- 2005 36.60 36.60 36.60 35.20A 35.40 ---- 4 ---- 2010 35.40 35.40 30.60A 36.00B 33.30 ---- 1 ---- 2015 33.50 33.50 28.60A 28.60A 31.20 ---- 1 ---- 2020 31.20 31.20 26.80A 29.10A 29.20 ---- 6 ---- 2025 ---- ---- ---- 25.10A 27.30 ---- ---- 2030 ---- ---- ---- 23.50A 25.60 ---- ---- 2035 ---- ---- ---- 21.90A 23.90 ---- ---- 2040 ---- ---- ---- 20.50A 22.30 ---- 4 ---- 2045 ---- ---- ---- 19.10A 20.80 ---- ---- 2050 ---- ---- ---- 17.80A 19.40 ---- 2 ---- 2055 ---- ---- ---- 16.60A 18.10 ---- ---- 2060 17.40 17.40 17.40 16.90A 16.90 ---- 6 ---- 2065 ---- ---- ---- 14.50A 15.70 ---- 49 ---- 2070 ---- ---- ---- 13.50A 14.60 ---- ---- 2075 ---- ---- ---- 12.50A 13.60 ---- ---- 2080 ---- ---- ---- 11.70A 12.70 ---- 2 ---- 2085 ---- ---- ---- 10.90A 11.80 ---- ---- 2090 ---- ---- ---- 10.10A 11.00 ---- ---- 2095 ---- ---- ---- 9.40A 10.20 ---- 49 ---- 2100 ---- ---- ---- 8.80A 9.50 ---- 1 ---- 2105 ---- ---- ---- 8.20A 8.80 ---- ---- 2110 ---- ---- ---- 7.60A 8.20 ---- ---- 2115 ---- ---- ---- 7.10A 7.70 ---- ---- 2120 ---- ---- ---- 6.60A 7.10 ---- ---- 2125 ---- ---- ---- 6.10A 6.60 ---- 2 ---- 2130 6.30 6.30 6.30 6.20A 6.20 ---- 1 ---- 2135 ---- ---- ---- 5.40A 5.80 ---- ---- 2140 ---- ---- ---- 5.00A 5.40 ---- ---- 2145 ---- ---- ---- 4.70A 5.00 ---- 1 ---- 2150 ---- ---- ---- 4.40A 4.70 ---- ---- 2155 ---- ---- ---- 4.10A 4.40 ---- ---- 2160 ---- ---- ---- 3.80A 4.10 ---- ---- 2165 ---- ---- ---- 3.60A 3.80 ---- ---- 2170 ---- ---- ---- 3.40A 3.60 ---- ---- 2175 ---- ---- ---- 3.20A 3.30 ---- ---- 2180 ---- ---- ---- 3.00A 3.10 ---- ---- 2185 ---- ---- ---- 2.80A 2.90 ---- ---- 2190 ---- ---- ---- 2.60A 2.80 ---- ---- 2195 ---- ---- ---- 2.50A 2.60 ---- ---- 2200 ---- ---- ---- 2.40A 2.40 ---- ---- 2205 ---- ---- ---- 2.30A 2.30 ---- ---- 2210 ---- ---- ---- 2.10A 2.10 ---- ---- 2215 ---- ---- ---- 2.00A 2.00 ---- ---- 2220 ---- ---- ---- 1.90A 1.90 ---- ---- 2225 ---- ---- ---- 1.80A 1.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 129 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1825 .80 .80 .80 .80 .80 ---- 1 ---- 1830 ---- ---- ---- 1.00A .90 ---- ---- 1835 ---- ---- ---- 1.10A 1.10 ---- ---- 1840 ---- ---- ---- 1.20A 1.20 ---- ---- 1845 ---- ---- ---- 1.30A 1.30 ---- ---- 1850 ---- ---- ---- 1.40A 1.50 ---- ---- 1855 ---- ---- ---- 1.50A 1.70 ---- ---- 1860 ---- ---- ---- 1.70A 1.90 ---- ---- 1865 ---- ---- ---- 1.80A 2.10 ---- ---- 1870 ---- ---- ---- 2.00A 2.30 ---- ---- 1875 ---- ---- ---- 2.30A 2.60 ---- ---- 1880 ---- ---- ---- 2.50A 2.90 ---- ---- 1885 ---- ---- ---- 2.80A 3.20 ---- ---- 1890 ---- ---- ---- 3.10A 3.60 ---- ---- 1895 ---- ---- ---- 3.40A 4.10 ---- ---- 1900 ---- ---- ---- 3.80A 4.60 ---- 1 ---- 1905 ---- ---- ---- 4.30A 5.10 ---- 1 ---- 1910 ---- ---- ---- 4.80A 5.80 ---- 4 ---- 1915 ---- ---- ---- 5.30A 6.50 ---- ---- 1920 ---- ---- ---- 6.00A 7.20 ---- ---- 1925 ---- ---- ---- 6.60A 8.10 ---- 2 ---- 1930 ---- ---- ---- 7.40A 9.00 ---- 4 ---- 1935 ---- ---- ---- 8.20A 10.00 ---- ---- 1940 ---- ---- ---- 9.10A 11.10 ---- ---- 1945 ---- ---- ---- 10.10A 12.40 ---- ---- 1950 13.40 13.40 13.40 13.80B 13.70 ---- 6 ---- 1955 ---- ---- ---- 12.40A 15.20 ---- ---- 1960 ---- ---- ---- 13.70A 16.80 ---- ---- 1965 ---- ---- ---- 15.20A 18.60 ---- ---- 1970 ---- ---- ---- 16.70A 20.40 ---- ---- 1975 ---- ---- ---- 18.40A 22.40 ---- ---- 1980 ---- ---- ---- 20.20A 24.50 ---- ---- 1985 ---- ---- ---- 22.00A 26.70 ---- ---- 1990 ---- ---- ---- 24.10A 29.00 ---- ---- 1995 ---- ---- ---- 26.20A 31.40 ---- ---- 2000 ---- ---- ---- 28.50A 34.00 ---- ---- 2005 36.30 36.30 36.30 35.00A 36.60 ---- 3 ---- 2010 40.10 40.10 40.10 40.20B 39.40 ---- 1 ---- 2015 ---- ---- ---- 36.10A 42.30 ---- ---- 2020 ---- ---- ---- 38.80A 45.30 ---- ---- 2025 ---- ---- ---- 41.60A 48.50 ---- ---- 2030 ---- ---- ---- 44.60A 51.70 ---- ---- 2035 ---- ---- ---- 47.60A 55.00 ---- ---- 2040 ---- ---- ---- 50.70A 58.40 ---- ---- 2045 ---- ---- ---- 54.00A 61.90 ---- ---- 2050 ---- ---- ---- 57.30A 65.50 ---- ---- 2055 ---- ---- ---- 60.70A 69.20 ---- ---- 2060 ---- ---- ---- 64.20A 72.90 ---- ---- 2065 ---- ---- ---- 67.70A 76.80 ---- ---- 2070 ---- ---- ---- 71.40A 80.70 ---- ---- 2075 ---- ---- ---- 75.10A 84.60 ---- ---- 2080 ---- ---- ---- 78.90A 88.70 ---- ---- 2085 ---- ---- ---- 82.80A 92.80 ---- ---- 2090 ---- ---- ---- 86.70A 97.00 ---- ---- 2095 ---- ---- ---- 90.80A 101.20 ---- ---- 2100 ---- ---- ---- 94.80A 105.40 ---- ---- 2105 ---- ---- ---- 99.00A 109.80 ---- ---- 2110 ---- ---- ---- 103.10A 114.20 ---- ---- 2115 ---- ---- ---- 107.40A 118.60 ---- ---- 2120 ---- ---- ---- 111.70A 123.00 ---- ---- 2125 ---- ---- ---- 116.00A 127.50 ---- ---- 2130 ---- ---- ---- 120.40A 132.10 ---- ---- 2135 ---- ---- ---- 124.80A 136.60 ---- ---- 2140 ---- ---- ---- 129.30A 141.20 ---- ---- 2145 ---- ---- ---- 133.80A 145.90 ---- ---- 2150 ---- ---- ---- 138.30A 150.50 ---- ---- 2155 ---- ---- ---- 142.90A 155.20 ---- ---- 2160 ---- ---- ---- 147.50A 159.90 ---- ---- 2165 ---- ---- ---- 152.20A 164.60 ---- ---- 2170 ---- ---- ---- 157.50A 169.40 ---- ---- 2175 ---- ---- ---- 161.40A 174.20 ---- ---- 2180 ---- ---- ---- 167.00A 178.90 ---- ---- 2185 ---- ---- ---- 171.70A 183.70 ---- ---- 2190 ---- ---- ---- 176.50A 188.50 ---- ---- 2195 ---- ---- ---- 181.20A 193.40 ---- ---- 2200 ---- ---- ---- 185.20A 198.20 ---- ---- 2205 ---- ---- ---- 190.80A 203.00 ---- ---- 2210 ---- ---- ---- 195.60A 207.90 ---- ---- 2215 ---- ---- ---- 200.40A 212.80 ---- ---- 2220 ---- ---- ---- 205.30A 217.60 ---- ---- 2225 ---- ---- ---- 209.30A 222.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- ---- 237.60A 237.60A 243.80 -22.60 266.40 1765 ---- ---- 232.60A 232.60A 238.80 -22.60 261.40 1770 ---- ---- 227.60A 227.60A 233.80 -22.60 256.40 1775 ---- ---- 221.90A 221.90A 228.80 -22.60 251.40 1780 ---- ---- 217.60A 217.60A 223.80 -22.60 246.40 1785 ---- ---- 212.60A 212.60A 218.80 -22.60 241.40 1790 ---- ---- 207.60A 207.60A 213.80 -22.60 236.40 1795 ---- ---- 202.60A 202.60A 208.80 -22.60 231.40 1800 ---- ---- 196.90A 196.90A 203.80 -22.60 226.40 1805 ---- ---- 192.60A 192.60A 198.80 -22.60 221.40 1810 ---- ---- 187.60A 187.60A 193.90 -22.50 216.40 1815 ---- ---- 182.60A 182.60A 188.90 -22.50 211.40 1820 ---- ---- 177.60A 177.60A 183.90 -22.50 206.40 1825 ---- ---- 171.90A 171.90A 178.90 -22.50 201.40 1830 ---- ---- 167.60A 167.60A 173.90 -22.50 196.40 1835 ---- ---- 162.60A 162.60A 168.90 -22.50 191.40 1840 ---- ---- 157.60A 157.60A 163.90 -22.50 186.40 1845 ---- ---- 152.60A 152.60A 158.90 -22.50 181.40 1850 ---- ---- 147.00A 147.00A 153.90 -22.60 176.50 1855 ---- ---- 142.70A 142.70A 148.90 -22.60 171.50 1860 ---- ---- 137.70A 137.70A 143.90 -22.60 166.50 1865 ---- ---- 132.70A 132.70A 138.90 -22.60 161.50 1870 130.00 130.00 127.50A 127.50A 133.90 -22.60 1 156.50 1 1875 ---- ---- 122.10A 122.10A 128.90 -22.70 151.60 3 1880 ---- ---- 117.70A 117.70A 123.90 -22.70 146.60 1 1885 ---- ---- 112.70A 112.70A 118.90 -22.70 141.60 1890 ---- ---- 107.70A 107.70A 114.00 -22.70 136.70 1895 ---- ---- 102.80A 102.80A 109.00 -22.70 131.70 1 1900 ---- ---- 97.40A 97.40A 104.00 -22.80 126.80 1905 ---- ---- 92.90A 92.90A 99.10 -22.70 121.80 1910 ---- ---- 88.00A 88.00A 94.20 -22.70 116.90 1915 ---- ---- 83.10A 83.10A 89.30 -22.70 112.00 1920 ---- ---- 78.30A 78.30A 84.40 -22.60 107.00 32 1925 ---- ---- 72.90A 72.90A 79.50 -22.70 102.20 1930 ---- ---- 68.20A 68.20A 74.70 -22.60 97.30 2 1935 ---- ---- 63.60A 63.60A 69.90 -22.50 92.40 2 1940 ---- ---- 58.80A 58.80A 65.20 -22.40 87.60 1 1945 ---- ---- 54.30A 54.30A 60.50 -22.40 82.90 1 1950 55.00 59.10 49.90A 58.20A 55.90 -22.30 2 78.20 9 1955 ---- ---- 45.60A 45.60A 51.40 -22.20 73.60 5 1960 50.60 50.60 41.50A 49.30A 47.10 -21.90 1 69.00 4 1965 ---- ---- 37.70A 37.70A 42.90 -21.70 64.60 3 1970 ---- ---- 33.80A 33.80A 38.80 -21.50 60.30 68 1975 ---- ---- 30.40A 30.40A 35.00 -21.10 1 56.10 11 1980 ---- ---- 27.10A 27.10A 31.40 -20.60 1 52.00 152 1985 31.70 31.70 24.00A 30.50B 27.90 -20.20 5 48.10 63 1990 31.10 31.10 21.30A 21.30A 24.80 -19.60 4 44.40 4 1995 ---- ---- 18.70A 18.70A 21.80 -19.10 40.90 22 2000 31.20 31.20 16.40A 21.20B 19.20 -18.30 76 37.50 217 2005 20.10 20.10 14.20A 16.30A 16.70 -17.60 35 34.30 14 2010 19.20 19.20 12.30A 22.40B 14.50 -16.70 68 31.20 416 2015 15.70 19.10 10.60A 13.50 12.50 -15.90 276 28.40 57 2020 16.30 20.60B 9.20A 11.70 10.70 -15.00 109 25.70 517 2025 15.50 18.40 7.90A 7.90A 9.20 -14.00 75 23.20 271 2030 16.00 16.00 6.70A 8.90B 7.80 -13.10 32 20.90 221 2035 10.20 10.20 5.70A 6.50A 6.60 -12.10 23 18.70 124 2040 12.30 12.30 4.90A 6.40B 5.60 -11.10 61 16.70 95 2045 11.00 11.00 4.20A 5.10 4.70 -10.20 5 14.90 73 2050 8.70 9.60 3.60A 4.50A 4.00 -9.20 82 13.20 684 2055 5.50 5.50 3.10A 4.10B 3.40 -8.30 17 11.70 67 2060 4.80 4.80 2.60A 3.20B 2.80 -7.50 44 10.30 91 2065 4.60 4.60 2.20A 2.70B 2.40 -6.70 7 9.10 113 2070 3.10 3.60 1.90A 1.90A 2.00 -6.00 14 8.00 21 2075 4.90 4.90 1.60A 1.60A 1.70 -5.40 321 7.10 309 2080 3.80 4.10B 1.40 1.60B 1.40 -4.80 75 6.20 156 2085 2.20 2.20 1.10 1.30B 1.20 -4.20 204 5.40 17 2090 2.40 2.40 .90 1.10B 1.00 -3.80 33 4.80 76 2095 ---- ---- .90A .90A .90 -3.30 3 4.20 28 2100 2.30 2.30 .70 .80 .70 -3.00 135 3.70 1166 2105 1.20 1.20 .70A 1.20B .60 -2.60 9 3.20 18 2110 1.00 1.00 .60A 1.00B .50 -2.30 111 2.80 302 2115 1.10 1.10 .50A .50A .50 -2.00 40 2.50 19 2120 1.00 1.00 .40 .50 .40 -1.80 28 2.20 219 2125 .60 .60 .40 .40 .30 -1.60 33 1.90 155 2130 .50 .70 .40 .40 .30 -1.40 42 1.70 57 2135 .30 .30 .30 .30 .30 -1.20 57 1.50 16 2140 .30 .30 .20 .20 .20 -1.10 24 1.30 20 2145 .20 .20 .20 .20 .20 -1.00 20 1.20 10 2150 .30 .30 .20 .20 .20 -.90 12 1.10 433 2155 .30 .30 .20A .20A .20 -.70 3 .90 3 2160 .20 .20 .20 .20 .20 -.60 35 .80 33 2165 .20 .20 .20 .20 .20 -.60 29 .80 15 2170 .20 .20 .20 .20 .20 -.50 1 .70 15 2175 .30 .30 .10 .10 .10 -.50 2 .60 27 2180 .20 .20 .20 .20 .10 -.50 80 .60 35 2185 .20 .20 .10A .10A .10 -.40 21 .50 72 2190 ---- ---- .10A .10A .10 -.40 .50 6 2195 .20 .20 .10A .10A .10 -.30 70 .40 102 2200 .20 .20 .10A .10A .10 -.30 96 .40 336 2205 .10 .10 .10 .10 .10 -.20 1 .30 1 2210 .10 .10 .10 .10 .10 -.20 1 .30 26 2215 ---- ---- .10A .10A .10 -.20 .30 66 2220 ---- ---- .10A .10A .10 -.20 .30 50 2225 ---- ---- .10A .10A .10 -.10 .20 4 2230 ---- ---- .10A .10A .10 -.10 .20 2235 ---- ---- .10A .10A .10 -.10 .20 2240 ---- ---- .10A .10A .10 -.10 .20 80 2250 ---- ---- .10A .10A .10 -.10 .20 185 2300 ---- ---- ---- ---- .10 UNCH .10 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2425 7538 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- ---- ---- ---- .10 UNCH .10 766 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 15 1795 ---- ---- ---- ---- .10 UNCH .10 10 1800 ---- ---- ---- ---- .10 UNCH .10 111 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH 3 .10 10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 7 1825 ---- ---- ---- ---- .10 UNCH .10 13 1830 ---- ---- ---- ---- .10 UNCH .10 20 1835 ---- ---- ---- ---- .10 UNCH .10 14 1840 ---- ---- ---- ---- .10 UNCH .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 20 1850 ---- ---- ---- ---- .10 UNCH .10 124 1855 ---- ---- .10A .10A .10 -.10 .20 16 1860 ---- ---- ---- ---- .10 -.10 .20 1 1865 ---- ---- ---- ---- .20 UNCH .20 14 1870 ---- ---- ---- ---- .20 UNCH .20 533 1875 ---- ---- ---- ---- .20 UNCH .20 395 1880 .20 .20 .20 .20 .20 -.10 10 .30 126 1885 .20 .20 .20 .20 .20 -.10 17 .30 62 1890 .20 .20 .20 .20 .20 -.20 40 .40 71 1895 .20 .20 .20 .20 .20 -.20 11 .40 44 1900 .30 .30 .30 .30 .30 -.20 63 .50 618 1905 .30 .40 .30 .40 .30 -.20 8 .50 210 1910 .40 .50B .30 .50B .40 -.20 14 .60 40 1915 .40 .60 .40 .40 .50 -.10 7 .60 204 1920 .50 .70 .50 .60A .60 -.10 28 .70 101 1925 .70 1.00 .60A .70A .70 -.10 276 .80 756 1930 ---- 1.20B .60A .60A .90 -.10 1.00 156 1935 1.00 1.50B .80A 1.00A 1.10 UNCH 29 1.10 27 1940 1.00 1.90B .90A 1.30A 1.40 +.10 22 1.30 275 1945 ---- 2.40B 1.10A 1.10A 1.70 +.20 123 1.50 30 1950 1.70 2.90B 1.40 1.90A 2.10 +.30 115 1.80 364 1955 1.80 3.60B 1.70A 2.40A 2.60 +.40 7 2.20 24 1960 3.10 4.50B 2.10A 2.90A 3.30 +.60 15 2.70 259 1965 4.70 5.60B 2.70A 3.60A 4.10 +.90 11 3.20 41 1970 4.10 6.90B 3.30A 4.50 5.00 +1.10 137 3.90 429 1975 5.80 8.40B 4.10A 5.60 6.20 +1.50 54 4.70 41 1980 6.20 10.10B 5.00A 6.60A 7.60 +1.90 66 5.70 204 1985 10.00 12.00B 6.10A 8.00A 9.20 +2.40 32 6.80 135 1990 9.60 14.20B 7.40A 14.20B 11.00 +3.00 61 8.00 268 1995 14.00 16.70B 8.90A 11.90B 13.10 +3.60 42 9.50 37 2000 11.00 19.30B 10.60A 14.10B 15.40 +4.30 360 11.10 693 2005 13.30 22.10B 12.60A 16.00A 17.90 +5.00 5 12.90 61 2010 18.20 25.20B 14.80A 21.10B 20.70 +5.80 47 14.90 84 2015 19.00 28.50B 17.20A 28.50B 23.70 +6.70 10 17.00 114 2020 20.00 32.00B 19.80 27.40B 26.90 +7.60 82 19.30 94 2025 29.60 35.70B 29.60 35.70B 30.40 +8.60 2 21.80 68 2030 28.90 39.60B 28.90 39.60B 34.00 +9.60 5 24.40 139 2035 38.00 43.60B 38.00 35.10A 37.80 +10.50 1 27.30 57 2040 41.80 47.80B 40.70 42.50B 41.80 +11.50 22 30.30 62 2045 ---- 52.10B ---- 52.10B 45.90 +12.50 33.40 9 2050 41.30 56.50B 41.30 56.50B 50.20 +13.40 2 36.80 24 2055 ---- 60.90B ---- 60.80B 54.50 +14.20 40.30 1 2060 ---- 65.50B ---- 65.50B 59.00 +15.10 43.90 1 2065 ---- 70.10B ---- 70.10B 63.50 +15.80 47.70 2070 ---- 74.80B ---- 74.80B 68.20 +16.60 51.60 3 2075 ---- 79.60B ---- 79.60B 72.90 +17.30 55.60 2080 ---- 84.40B ---- 84.40B 77.60 +17.80 59.80 2085 ---- 89.20B ---- 89.20B 82.40 +18.40 64.00 2090 ---- 93.50B ---- 93.40B 87.20 +18.90 68.30 2095 ---- 98.30B ---- 98.30B 92.00 +19.30 72.70 2100 ---- 103.70B ---- 103.70B 96.90 +19.70 77.20 18 2105 ---- 108.10B ---- 108.10B 101.80 +20.00 81.80 2110 ---- 113.00B ---- 112.30B 106.70 +20.30 86.40 2115 ---- 117.90B ---- 117.20B 111.60 +20.60 91.00 2120 ---- 122.90B ---- 122.90B 116.60 +20.90 95.70 2125 ---- 128.40B ---- 128.40B 121.50 +21.00 100.50 2130 ---- 132.90B ---- 132.80B 126.40 +21.20 105.20 2135 ---- 137.80B ---- 137.80B 131.40 +21.40 110.00 2140 ---- 142.70B ---- 142.00B 136.40 +21.50 114.90 2145 ---- 147.70B ---- 147.70B 141.40 +21.70 119.70 2150 ---- 153.30B ---- 153.30B 146.30 +21.70 124.60 2155 ---- 157.50B ---- 156.90B 151.30 +21.80 129.50 2160 ---- 162.50B ---- 161.90B 156.30 +22.00 134.30 2165 ---- 167.50B ---- 165.90B 161.30 +22.00 139.30 2170 ---- 172.50B ---- 171.40B 166.30 +22.10 144.20 2175 ---- 178.20B ---- 178.20B 171.30 +22.20 149.10 2180 ---- 182.50B ---- 181.50B 176.30 +22.20 154.10 2185 ---- 187.50B ---- 186.40B 181.30 +22.30 159.00 2190 ---- 192.50B ---- 190.50B 186.30 +22.30 164.00 2195 ---- 197.50B ---- 196.30B 191.30 +22.40 168.90 2200 ---- 203.20B ---- 203.20B 196.20 +22.30 173.90 2205 ---- 207.50B ---- 206.80B 201.20 +22.40 178.80 2210 ---- 212.50B ---- 211.80B 206.20 +22.40 183.80 2215 ---- 217.50B ---- 216.80B 211.20 +22.40 188.80 2220 ---- 222.60B ---- 222.40B 216.20 +22.40 193.80 2225 ---- 228.10B ---- 228.10B 221.20 +22.50 198.70 2230 ---- 232.50B ---- 231.80B 226.20 +22.50 203.70 2235 ---- 237.50B ---- 236.90B 231.20 +22.50 208.70 2240 ---- 242.40B ---- 241.80B 236.20 +22.50 213.70 2250 ---- 252.80B ---- 252.70B 246.20 +22.50 223.70 2300 ---- 302.70B ---- 302.60B 296.20 +22.60 273.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1727 8060 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- ---- 227.60A 227.60A 233.80 -22.60 256.40 1775 ---- ---- 222.00A 222.00A 228.80 -22.60 251.40 1780 ---- ---- 217.60A 217.60A 223.80 -22.70 246.50 1785 ---- ---- 212.60A 212.60A 218.80 -22.70 241.50 1790 ---- ---- 207.70A 207.70A 213.80 -22.70 236.50 1795 ---- ---- 202.70A 202.70A 208.80 -22.70 231.50 1800 ---- ---- 197.00A 197.00A 203.80 -22.70 226.50 1805 ---- ---- 192.70A 192.70A 198.90 -22.60 221.50 1810 ---- ---- 187.70A 187.70A 193.90 -22.60 216.50 1815 ---- ---- 182.70A 182.70A 188.90 -22.60 211.50 1820 ---- ---- 177.70A 177.70A 183.90 -22.60 206.50 1825 ---- ---- 172.10A 172.10A 178.90 -22.60 201.50 1830 ---- ---- 167.80A 167.80A 173.90 -22.60 196.50 1835 ---- ---- 162.80A 162.80A 168.90 -22.70 191.60 1840 ---- ---- 157.70A 157.70A 163.90 -22.70 186.60 1845 ---- ---- 152.70A 152.70A 159.00 -22.60 181.60 1850 ---- ---- 147.20A 147.20A 154.00 -22.60 176.60 1855 ---- ---- 142.80A 142.80A 149.00 -22.60 171.60 1860 ---- ---- 137.90A 137.90A 144.00 -22.70 166.70 1865 ---- ---- 132.90A 132.90A 139.10 -22.60 161.70 1870 ---- ---- 127.90A 127.90A 134.10 -22.60 156.70 1875 ---- ---- 122.50A 122.50A 129.20 -22.60 151.80 1880 ---- ---- 118.20A 118.20A 124.30 -22.50 146.80 1885 ---- ---- 113.30A 113.30A 119.30 -22.60 141.90 1890 ---- ---- 108.40A 108.40A 114.40 -22.60 137.00 1895 ---- ---- 103.50A 103.50A 109.60 -22.50 132.10 1900 ---- ---- 98.20A 98.20A 104.70 -22.50 127.20 1905 ---- ---- 93.40A 93.40A 99.90 -22.40 122.30 1910 ---- ---- 88.70A 88.70A 95.10 -22.40 117.50 1915 ---- ---- 84.10A 84.10A 90.40 -22.30 112.70 1920 ---- ---- 79.50A 79.50A 85.70 -22.20 107.90 1925 ---- ---- 74.90A 74.90A 81.00 -22.20 103.20 1930 ---- ---- 70.50A 70.50A 76.50 -22.00 98.50 3 1935 ---- ---- 66.20A 66.20A 72.00 -21.80 93.80 9 1940 ---- ---- 61.90A 61.90A 67.60 -21.60 89.20 93 1945 ---- ---- 57.80A 57.80A 63.30 -21.40 84.70 1950 ---- ---- 53.80A 53.80A 59.10 -21.20 80.30 3 1955 ---- ---- 50.10A 50.10A 55.10 -20.90 76.00 6 1960 ---- ---- 46.30A 46.30A 51.20 -20.60 71.80 1965 ---- ---- 42.80A 42.80A 47.40 -20.30 67.70 19 1970 ---- ---- 39.50A 39.50A 43.90 -19.80 63.70 1 1975 ---- ---- 36.30A 36.30A 40.50 -19.30 59.80 6 1980 ---- ---- 33.30A 33.30A 37.20 -18.90 6 56.10 3 1985 36.10 36.10 30.60A 43.90B 34.20 -18.30 2 52.50 12 1990 ---- ---- 27.90A 27.90A 31.30 -17.70 49.00 8 1995 29.00 29.00 25.50A 28.20A 28.60 -17.10 1 45.70 101 2000 24.70 26.20 23.20A 25.80A 26.00 -16.60 14 42.60 16 2005 ---- ---- 21.00A 21.00A 23.70 -15.90 39.60 11 2010 23.00 23.00 19.10A 22.60A 21.40 -15.30 51 36.70 2 2015 ---- ---- 17.20A 17.20A 19.40 -14.60 34.00 2 2020 24.40 27.00B 15.50A 20.40B 17.50 -14.00 31 31.50 42 2025 17.70 17.70 14.00A 22.10B 15.70 -13.40 3 29.10 29 2030 ---- ---- 12.50A 12.50A 14.10 -12.70 26.80 7 2035 ---- ---- 11.20A 11.20A 12.70 -12.00 24.70 2040 14.00 14.00 10.00A 10.00A 11.30 -11.40 4 22.70 9 2045 ---- ---- 9.00A 9.00A 10.10 -10.70 2 20.80 3 2050 10.50 10.50 8.00A 13.40B 9.00 -10.10 1 19.10 154 2055 8.10 8.10 7.10A 9.00B 8.00 -9.40 6 17.40 17 2060 7.50 7.50 6.40A 7.10A 7.10 -8.80 8 15.90 66 2065 6.70 6.70 5.70A 6.30A 6.30 -8.20 5 14.50 15 2070 10.20 10.40B 5.10A 6.10B 5.60 -7.60 3 13.20 209 2075 ---- ---- 4.50A 4.50A 5.00 -7.00 12.00 12 2080 ---- ---- 4.00A 4.00A 4.40 -6.50 1 10.90 108 2085 6.20 6.20 3.60A 6.30B 3.90 -6.00 7 9.90 18 2090 5.60 5.60 3.20A 3.20A 3.50 -5.40 230 8.90 246 2095 ---- ---- 2.90A 2.90A 3.10 -5.00 33 8.10 2100 2.80 3.10 2.60A 3.10 2.80 -4.50 4 7.30 16 2105 ---- ---- 2.30A 2.30A 2.50 -4.20 6.70 2110 ---- ---- 2.10A 2.10A 2.20 -3.80 6.00 9 2115 2.10 2.20 1.90 2.10B 2.00 -3.50 4 5.50 7 2120 2.60 2.60 1.70A 1.70A 1.80 -3.20 5 5.00 18 2125 2.40 2.40 1.60A 1.60A 1.60 -2.90 1 4.50 25 2130 ---- ---- 1.50A 1.50A 1.50 -2.60 4.10 92 2135 2.00 2.00 1.30A 1.30A 1.30 -2.50 4 3.80 3 2140 ---- ---- 1.20A 1.20A 1.20 -2.20 3.40 2 2145 ---- ---- 1.10A 1.10A 1.10 -2.10 3.20 2150 ---- ---- 1.00A 1.00A 1.00 -1.90 1 2.90 1 2155 1.30 1.30 .90A 1.40B .90 -1.70 1 2.60 2160 ---- ---- .90A .90A .80 -1.60 2.40 2165 ---- ---- .80A .80A .80 -1.40 2.20 2170 ---- ---- .80A .80A .70 -1.30 2.00 4 2175 ---- ---- .70A .70A .70 -1.20 1.90 2180 ---- ---- .70A .70A .60 -1.10 2 1.70 2 2185 ---- ---- .60A .60A .60 -1.00 1.60 1 2190 ---- ---- .60A .60A .50 -1.00 1.50 12 2195 .80 .80 .50A .50A .50 -.90 1 1.40 15 2200 .50 .50 .50 .50 .50 -.70 8 1.20 13 2205 ---- ---- .50A .50A .40 -.80 1.20 2210 ---- ---- .40A .40A .40 -.70 1.10 2215 ---- ---- .40A .40A .40 -.60 1.00 2220 ---- ---- .40A .40A .40 -.50 .90 2225 ---- ---- .40A .40A .30 -.50 .80 2230 ---- ---- .40A .40A .30 -.50 .80 2235 ---- ---- .30A .30A .30 -.40 .70 2240 ---- ---- .30A .30A .30 -.40 .70 20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 439 1470 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- .20A .20A .20 -.10 .30 1800 ---- ---- .20A .20A .20 -.10 .30 15 1805 ---- ---- .20A .20A .20 -.10 .30 5 1810 ---- ---- .20A .20A .20 -.10 .30 1815 ---- ---- .20A .20A .20 -.10 .30 20 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- ---- ---- .20 -.10 .30 11 1830 ---- ---- ---- ---- .20 -.10 3 .30 11 1835 ---- ---- ---- ---- .20 -.10 .30 1840 ---- ---- ---- ---- .30 UNCH .30 1845 ---- ---- ---- ---- .30 -.10 .40 1850 ---- ---- ---- ---- .30 -.10 .40 1 1855 ---- ---- ---- ---- .30 -.10 .40 33 1860 ---- ---- ---- ---- .40 UNCH .40 32 1865 ---- ---- ---- ---- .40 -.10 .50 32 1870 ---- ---- ---- ---- .50 UNCH .50 7 1875 ---- .60B ---- .60B .50 UNCH 5 .50 1880 ---- .70B ---- .70B .60 UNCH .60 2 1885 ---- .80B ---- .80B .70 UNCH .70 8 1890 ---- .90B .70A .70A .80 UNCH .80 3 1895 ---- 1.00B ---- 1.00B .90 +.10 .80 2 1900 1.10 1.20B .90A 1.20B 1.00 UNCH 23 1.00 106 1905 ---- 1.50B 1.00A 1.50B 1.20 +.10 1.10 18 1910 1.70 1.70 1.20A 1.40A 1.40 +.10 19 1.30 40 1915 ---- 2.10B 1.30A 2.10B 1.70 +.30 1 1.40 33 1920 ---- 2.50B 1.50A 1.50A 2.00 +.30 1.70 1 1925 2.30 2.90B 1.80A 2.20A 2.30 +.40 75 1.90 22 1930 2.70 3.50B 2.10A 2.60A 2.80 +.60 67 2.20 58 1935 3.70 4.20B 2.40A 3.00A 3.30 +.70 35 2.60 68 1940 4.10 4.90B 2.90A 3.60A 3.90 +.90 35 3.00 78 1945 4.50 5.80B 3.40A 4.20A 4.60 +1.10 41 3.50 19 1950 5.80 6.80B 3.90A 5.70B 5.40 +1.40 29 4.00 190 1955 6.70 8.00B 4.60A 6.70B 6.30 +1.60 15 4.70 26 1960 ---- 9.30B 5.40A 9.30B 7.40 +1.90 5.50 29 1965 7.10 10.80B 6.30A 10.80B 8.70 +2.30 5 6.40 7 1970 10.30 12.50B 7.40 12.50B 10.10 +2.70 20 7.40 11 1975 9.00 14.30B 8.60A 10.80B 11.70 +3.20 8 8.50 41 1980 9.50 16.40B 9.50 12.30A 13.50 +3.70 2 9.80 4 1985 13.00 18.60B 13.00 11.50A 15.40 +4.20 2 11.20 19 1990 14.10 20.90B 14.10 13.60A 17.50 +4.80 308 12.70 337 1995 ---- 23.40B ---- 23.40B 19.80 +5.40 14.40 25 2000 23.40 26.10B 23.40 20.50A 22.20 +6.00 15 16.20 66 2005 25.40 28.90B 25.40 25.70B 24.80 +6.60 5 18.20 4 2010 ---- 31.90B ---- 31.90B 27.60 +7.30 20.30 100 2015 ---- 35.00B ---- 35.00B 30.60 +8.00 22.60 51 2020 ---- 38.30B ---- 38.30B 33.70 +8.60 25.10 2 2025 32.40 41.80B 32.40 41.80B 36.90 +9.20 2 27.70 4 2030 ---- 45.30B ---- 45.30B 40.30 +9.90 30.40 2035 ---- 49.10B ---- 49.10B 43.80 +10.50 33.30 1 2040 ---- 52.90B ---- 52.90B 47.50 +11.20 36.30 2045 ---- 56.80B ---- 56.80B 51.20 +11.80 4 39.40 4 2050 ---- 60.80B ---- 60.80B 55.10 +12.50 42.60 17 2055 ---- 64.80B ---- 64.80B 59.10 +13.10 46.00 2060 ---- 69.10B ---- 69.10B 63.30 +13.90 49.40 2065 ---- 73.50B ---- 73.50B 67.50 +14.50 53.00 2070 ---- 77.90B ---- 77.90B 71.70 +15.00 56.70 2075 ---- 82.30B ---- 82.30B 76.10 +15.60 60.50 2080 ---- 86.80B ---- 86.80B 80.50 +16.10 64.40 2085 ---- 91.40B ---- 91.40B 85.00 +16.60 68.40 2090 ---- 96.00B ---- 96.00B 89.60 +17.20 72.40 2095 ---- 100.60B ---- 100.60B 94.20 +17.60 76.60 2100 ---- 105.40B ---- 105.40B 98.90 +18.10 80.80 2105 ---- 110.20B ---- 110.20B 103.60 +18.50 85.10 2110 ---- 115.00B ---- 115.00B 108.30 +18.80 89.50 2115 ---- 119.80B ---- 119.80B 113.10 +19.20 93.90 2120 ---- 124.60B ---- 124.60B 117.90 +19.50 98.40 2125 ---- 129.30B ---- 129.30B 122.70 +19.70 103.00 2130 ---- 133.70B ---- 133.70B 127.50 +19.90 107.60 2135 ---- 138.50B ---- 137.80B 132.40 +20.20 112.20 2140 ---- 143.40B ---- 142.80B 137.30 +20.40 116.90 2145 ---- 148.30B ---- 147.60B 142.10 +20.50 121.60 2150 ---- 153.90B ---- 153.90B 147.10 +20.80 126.30 2155 ---- 158.20B ---- 158.20B 152.00 +20.90 131.10 2160 ---- 163.10B ---- 162.50B 156.90 +21.10 135.80 2165 ---- 168.00B ---- 167.40B 161.80 +21.20 140.60 2170 ---- 173.00B ---- 172.30B 166.80 +21.40 145.40 2175 ---- 178.60B ---- 178.60B 171.70 +21.40 150.30 2180 ---- 182.90B ---- 182.10B 176.70 +21.60 155.10 2185 ---- 187.90B ---- 187.90B 181.60 +21.60 160.00 2190 ---- 192.90B ---- 192.90B 186.60 +21.80 164.80 1 2195 ---- 197.80B ---- 197.20B 191.50 +21.80 169.70 2200 ---- 203.40B ---- 203.40B 196.50 +21.90 174.60 2205 ---- 207.70B ---- 207.10B 201.50 +22.00 179.50 2210 ---- 212.80B ---- 212.80B 206.40 +22.00 184.40 2215 ---- 217.80B ---- 217.80B 211.40 +22.00 189.40 2220 ---- 222.70B ---- 222.00B 216.40 +22.10 194.30 2225 ---- 228.30B ---- 228.30B 221.40 +22.20 199.20 2230 ---- 232.60B ---- 232.00B 226.40 +22.30 204.10 2235 ---- 237.50B ---- 235.60B 231.30 +22.20 209.10 2240 ---- 242.50B ---- 241.20B 236.30 +22.30 214.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 719 1564 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- ---- 213.00A 213.00A 218.90 -22.50 241.40 1790 ---- ---- 208.00A 208.00A 213.90 -22.50 236.40 1795 ---- ---- 203.40A 203.40A 208.90 -22.60 231.50 1800 ---- ---- 197.10A 197.10A 203.90 -22.60 226.50 1805 ---- ---- 193.10A 193.10A 198.90 -22.60 221.50 1810 ---- ---- 188.10A 188.10A 193.90 -22.60 216.50 1815 ---- ---- 183.00A 183.00A 189.00 -22.50 211.50 1820 ---- ---- 178.10A 178.10A 184.00 -22.60 206.60 1825 ---- ---- 172.30A 172.30A 179.00 -22.60 201.60 1830 ---- ---- 168.50A 168.50A 174.00 -22.60 196.60 1835 ---- ---- 163.20A 163.20A 169.10 -22.60 191.70 1840 ---- ---- 158.30A 158.30A 164.10 -22.60 186.70 1845 ---- ---- 153.80A 153.80A 159.20 -22.60 181.80 1850 ---- ---- 147.70A 147.70A 154.20 -22.60 176.80 1855 ---- ---- 143.50A 143.50A 149.30 -22.60 171.90 1860 ---- ---- 138.60A 138.60A 144.40 -22.50 166.90 1865 ---- ---- 133.70A 133.70A 139.50 -22.50 162.00 1870 ---- ---- 128.90A 128.90A 134.70 -22.40 157.10 1875 ---- ---- 123.20A 123.20A 129.80 -22.40 152.20 1880 ---- ---- 119.20A 119.20A 125.00 -22.30 147.30 1885 ---- ---- 114.40A 114.40A 120.20 -22.30 142.50 1890 ---- ---- 109.70A 109.70A 115.40 -22.30 137.70 1895 ---- ---- 105.00A 105.00A 110.70 -22.10 132.80 1900 ---- ---- 99.80A 99.80A 106.00 -22.10 128.10 1905 ---- ---- 95.80A 95.80A 101.30 -22.00 123.30 1910 ---- ---- 90.60A 90.60A 96.70 -21.90 118.60 1915 ---- ---- 86.20A 86.20A 92.20 -21.80 114.00 1920 ---- ---- 81.90A 81.90A 87.70 -21.70 109.40 1925 ---- ---- 77.60A 77.60A 83.30 -21.50 104.80 1930 ---- ---- 73.40A 73.40A 79.00 -21.30 100.30 1935 ---- ---- 69.40A 69.40A 74.80 -21.10 95.90 1940 ---- ---- 65.40A 65.40A 70.70 -20.90 91.60 1945 ---- ---- 61.50A 61.50A 66.70 -20.60 87.30 1950 ---- ---- 57.80A 57.80A 62.80 -20.30 83.10 1955 ---- ---- 54.30A 54.30A 59.10 -19.90 79.00 1960 ---- ---- 50.80A 50.80A 55.50 -19.50 75.00 1965 ---- ---- 47.50A 47.50A 52.00 -19.10 71.10 1970 ---- ---- 44.40A 44.40A 48.70 -18.70 67.40 1975 ---- ---- 41.40A 41.40A 45.50 -18.20 63.70 1980 ---- ---- 38.60A 38.60A 42.40 -17.80 1 60.20 6 1985 ---- ---- 35.90A 35.90A 39.50 -17.30 56.80 1990 ---- ---- 33.40A 33.40A 36.80 -16.70 53.50 1995 ---- ---- 31.00A 31.00A 34.10 -16.30 1 50.40 2000 ---- ---- 28.50A 28.50A 31.70 -15.70 2 47.40 4 2005 ---- ---- 26.40A 26.40A 29.30 -15.30 44.60 1 2010 ---- ---- 24.40A 24.40A 27.10 -14.70 2 41.80 8 2015 27.50 27.50 22.50A 22.50A 25.10 -14.10 1 39.20 2020 ---- ---- 20.80A 20.80A 23.10 -13.60 36.70 1 2025 22.90 22.90 19.10A 24.00B 21.30 -13.00 1 34.30 2030 ---- ---- 17.60A 17.60A 19.60 -12.50 32.10 1 2035 ---- ---- 16.20A 16.20A 18.00 -11.90 29.90 4 2040 18.90 18.90 14.80A 14.80A 16.50 -11.40 3 27.90 6 2045 ---- ---- 13.60A 13.60A 15.20 -10.80 2 26.00 2 2050 14.80 14.80 12.50A 15.20B 13.90 -10.30 15 24.20 3 2055 ---- ---- 11.40A 11.40A 12.70 -9.80 22.50 2 2060 13.10 13.10 10.50A 12.50B 11.60 -9.30 5 20.90 6 2065 ---- ---- 9.60A 9.60A 10.60 -8.80 19.40 1 2070 14.30 14.30 8.70A 10.20 9.70 -8.30 3 18.00 11 2075 9.70 9.70 8.00A 9.80B 8.80 -7.80 5 16.60 7 2080 ---- ---- 7.30A 7.30A 8.00 -7.40 15.40 9 2085 ---- ---- 6.70A 6.70A 7.30 -7.00 1 14.30 2090 8.60 8.60 6.10A 7.90B 6.70 -6.50 60 13.20 30 2095 ---- ---- 5.60A 5.60A 6.10 -6.10 1 12.20 4 2100 5.80 5.80 5.10A 5.80 5.60 -5.70 3 11.30 26 2105 ---- ---- 4.70A 4.70A 5.10 -5.30 10.40 2110 ---- ---- 4.30A 4.30A 4.70 -4.90 1 9.60 4 2115 ---- ---- 4.00A 4.00A 4.30 -4.60 8.90 5 2120 ---- ---- 3.70A 3.70A 3.90 -4.30 8.20 3 2125 ---- ---- 3.40A 3.40A 3.60 -4.00 7.60 14 2130 ---- ---- 3.10A 3.10A 3.30 -3.70 7.00 1 2135 ---- ---- 2.90A 2.90A 3.00 -3.50 6.50 2140 ---- ---- 2.70A 2.70A 2.80 -3.20 2 6.00 26 2145 ---- ---- 2.50A 2.50A 2.60 -3.00 5.60 26 2150 2.50 2.50 2.30A 2.40A 2.40 -2.80 20 5.20 36 2155 ---- ---- 2.10A 2.10A 2.20 -2.60 4.80 2160 ---- ---- 2.00A 2.00A 2.00 -2.40 4.40 6 2165 ---- ---- 1.80A 1.80A 1.90 -2.20 4.10 3 2170 ---- ---- 1.70A 1.70A 1.70 -2.10 3.80 3 2175 2.00 2.30 1.60A 1.70 1.60 -2.00 3 3.60 2 2180 ---- ---- 1.50A 1.50A 1.50 -1.80 3.30 10 2185 ---- ---- 1.40A 1.40A 1.40 -1.70 3.10 2 2190 ---- ---- 1.30A 1.30A 1.30 -1.60 2.90 2195 ---- ---- 1.20A 1.20A 1.20 -1.50 2.70 2200 ---- ---- 1.20A 1.20A 1.10 -1.40 2.50 24 2205 ---- ---- 1.10A 1.10A 1.00 -1.40 2.40 2210 1.30 1.30 1.00A 1.40B 1.00 -1.20 2 2.20 2215 ---- ---- 1.00A 1.00A .90 -1.20 2.10 2220 ---- ---- .90A .90A .80 -1.20 2.00 2225 ---- ---- .90A .90A .80 -1.00 1.80 2230 ---- ---- .80A .80A .70 -1.00 1.70 2235 ---- ---- .80A .80A .70 -.90 1.60 1 2240 ---- ---- .70A .70A .60 -.90 1.50 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 134 301 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .30 UNCH .30 1 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 3 1805 ---- ---- ---- ---- .30 UNCH .30 2 1810 ---- ---- ---- ---- .30 -.10 .40 1815 ---- ---- ---- ---- .40 UNCH .40 1820 ---- ---- ---- ---- .40 UNCH .40 2 1825 ---- ---- ---- ---- .40 -.10 .50 1830 ---- ---- ---- ---- .40 -.10 .50 1835 ---- ---- ---- ---- .50 UNCH .50 24 1840 ---- ---- ---- ---- .50 -.10 .60 1845 ---- ---- ---- ---- .60 UNCH .60 26 1850 ---- ---- ---- ---- .60 -.10 .70 1 1855 ---- .80B ---- .80B .70 UNCH .70 1860 ---- .90B ---- .90B .80 UNCH .80 5 1865 ---- 1.00B ---- 1.00B .90 UNCH .90 1870 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1875 ---- 1.40B ---- 1.40B 1.20 +.10 1 1.10 1 1880 ---- 1.60B ---- 1.50B 1.40 +.20 1.20 1 1885 1.40 1.80B 1.30A 1.80B 1.60 +.30 2 1.30 1890 ---- 2.10B ---- 2.10B 1.80 +.30 1.50 1895 ---- 2.40B ---- 2.40B 2.10 +.40 1.70 2 1900 ---- 2.80B ---- 2.80B 2.40 +.50 1.90 3 1905 ---- 3.20B ---- 3.20B 2.70 +.50 2.20 1 1910 ---- 3.70B ---- 3.70B 3.10 +.60 2.50 1915 ---- 4.20B ---- 4.20B 3.60 +.80 2.80 20 1920 ---- 4.90B ---- 4.90B 4.10 +.90 1 3.20 6 1925 4.50 5.60B 4.50 5.60B 4.70 +1.00 8 3.70 35 1930 ---- 6.40B ---- 6.40B 5.40 +1.20 2 4.20 2 1935 ---- 7.30B ---- 7.30B 6.20 +1.50 4.70 8 1940 ---- 8.30B ---- 8.30B 7.00 +1.60 5.40 1945 7.50 9.50B 7.50 7.50 8.00 +1.90 1 6.10 29 1950 9.30 10.70B 9.30 8.50A 9.10 +2.20 11 6.90 21 1955 ---- 12.10B ---- 12.10B 10.40 +2.60 7.80 1960 9.00 13.70B 9.00 13.70B 11.80 +3.00 3 8.80 1 1965 ---- 15.40B ---- 15.40B 13.30 +3.40 9.90 2 1970 ---- 17.30B ---- 17.30B 14.90 +3.80 11.10 12 1975 ---- 19.30B ---- 19.30B 16.70 +4.30 12.40 12 1980 ---- 21.40B ---- 21.40B 18.70 +4.80 3 13.90 277 1985 ---- 23.70B ---- 23.70B 20.80 +5.30 15.50 9 1990 ---- 26.20B ---- 26.20B 23.00 +5.80 3 17.20 5 1995 ---- 28.80B ---- 28.80B 25.40 +6.30 1 19.10 4 2000 ---- 31.40B ---- 31.40B 27.90 +6.80 3 21.10 25 2005 ---- 34.30B ---- 34.30B 30.50 +7.30 23.20 4 2010 34.20 37.30B 34.20 31.40A 33.30 +7.80 3 25.50 14 2015 ---- 40.40B ---- 40.40B 36.20 +8.30 27.90 16 2020 ---- 43.60B ---- 43.60B 39.30 +9.00 1 30.30 3 2025 ---- 46.90B ---- 46.90B 42.50 +9.60 32.90 3 2030 44.20 50.40B 44.20 50.40B 45.80 +10.10 1 35.70 2 2035 49.60 53.90B 49.60 46.60A 49.20 +10.70 1 38.50 2040 ---- 57.60B ---- 57.60B 52.70 +11.20 41.50 16 2045 ---- 61.30B ---- 61.30B 56.30 +11.80 44.50 1 2050 ---- 65.10B ---- 65.10B 60.00 +12.30 47.70 2055 ---- 69.20B ---- 69.20B 63.80 +12.80 51.00 2060 ---- 73.20B ---- 73.20B 67.70 +13.30 54.40 3 2065 ---- 77.30B ---- 77.30B 71.70 +13.80 57.90 2070 ---- 81.40B ---- 81.40B 75.70 +14.20 61.50 2075 ---- 85.70B ---- 85.70B 79.90 +14.80 65.10 1 2080 ---- 90.00B ---- 90.00B 84.10 +15.20 68.90 1 2085 ---- 94.40B ---- 94.40B 88.40 +15.70 72.70 2090 ---- 98.80B ---- 98.80B 92.70 +16.10 76.60 2095 ---- 103.30B ---- 103.30B 97.10 +16.50 80.60 2100 ---- 107.80B ---- 107.80B 101.60 +16.90 84.70 2105 ---- 112.40B ---- 112.40B 106.10 +17.30 88.80 2110 ---- 117.00B ---- 117.00B 110.70 +17.70 93.00 2115 ---- 121.00B ---- 121.00B 115.30 +18.00 97.30 2120 ---- 125.20B ---- 125.10B 119.90 +18.30 101.60 2125 ---- 131.10B ---- 131.10B 124.60 +18.60 106.00 2130 ---- 134.90B ---- 134.20B 129.30 +18.90 110.40 1 2135 ---- 139.30B ---- 139.10B 134.00 +19.20 114.80 2140 ---- 144.50B ---- 144.10B 138.80 +19.40 119.40 2145 ---- 149.00B ---- 148.60B 143.50 +19.60 123.90 2150 ---- 155.00B ---- 155.00B 148.30 +19.80 128.50 2155 ---- 158.90B ---- 158.10B 153.20 +20.10 133.10 2160 ---- 163.80B ---- 163.00B 158.00 +20.20 137.80 2165 ---- 168.60B ---- 167.80B 162.80 +20.40 142.40 2170 ---- 173.50B ---- 172.80B 167.70 +20.60 147.10 2175 ---- 179.20B ---- 179.20B 172.50 +20.60 151.90 2180 ---- 183.30B ---- 182.80B 177.40 +20.80 156.60 2185 ---- 188.20B ---- 187.80B 182.30 +20.90 161.40 2190 ---- 193.10B ---- 192.30B 187.20 +21.00 166.20 2195 ---- 197.60B ---- 197.30B 192.10 +21.10 171.00 2200 ---- 203.90B ---- 203.90B 197.00 +21.20 175.80 2205 ---- 207.90B ---- 207.20B 201.90 +21.30 180.60 2210 ---- 212.50B ---- 212.40B 206.90 +21.40 185.50 2215 ---- 217.80B ---- 216.90B 211.80 +21.50 190.30 2220 ---- 222.80B ---- 222.40B 216.70 +21.50 195.20 2225 ---- 228.60B ---- 228.60B 221.70 +21.60 200.10 2230 ---- 232.20B ---- 231.80B 226.60 +21.70 204.90 2235 ---- 237.60B ---- 236.70B 231.60 +21.80 209.80 2240 ---- 242.60B ---- 241.60B 236.50 +21.80 214.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 605 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- .9835 ---- ---- 305 ---- ---- ---- ---- .9335 ---- ---- 310 ---- ---- ---- ---- .8835 ---- ---- 315 ---- ---- ---- ---- .8335 ---- ---- 320 ---- ---- ---- ---- .7840 ---- ---- 325 ---- ---- ---- ---- .7340 ---- ---- 330 ---- ---- ---- ---- .6845 ---- ---- 335 ---- ---- ---- ---- .6350 ---- ---- 340 ---- ---- ---- .5740A .5860 ---- ---- 345 ---- ---- ---- ---- .5370 ---- ---- 350 ---- ---- ---- .4770A .4885 ---- ---- 355 ---- ---- ---- ---- .4405 ---- ---- 360 ---- ---- ---- .3835A .3935 ---- ---- 365 ---- ---- ---- ---- .3475 ---- ---- 370 ---- ---- ---- .2945A .3030 ---- ---- 375 ---- ---- ---- ---- .2600 ---- ---- 380 ---- ---- ---- .2130A .2195 ---- ---- 385 ---- ---- ---- .1765A .1825 ---- ---- 390 ---- ---- ---- .1435A .1485 ---- ---- 395 ---- ---- ---- .1130A .1185 ---- ---- 400 ---- ---- ---- .0885A .0930 ---- ---- 405 ---- ---- ---- .0680A .0715 ---- ---- 410 ---- ---- ---- .0515A .0540 ---- ---- 415 ---- ---- ---- .0385A .0405 ---- ---- 420 ---- ---- ---- .0290A .0300 ---- ---- 425 .0250 .0250 .0215A .0215A .0220 ---- 20 ---- 430 ---- ---- ---- .0165A .0165 ---- ---- 435 ---- ---- ---- .0125A .0120 ---- ---- 440 ---- ---- ---- .0095A .0090 ---- ---- 445 ---- ---- ---- .0075A .0065 ---- ---- 450 ---- ---- ---- .0060A .0050 ---- ---- 455 ---- ---- ---- .0050A .0040 ---- ---- 460 ---- ---- ---- .0040A .0030 ---- ---- 465 ---- ---- ---- .0035A .0025 ---- ---- 470 ---- ---- ---- .0030A .0020 ---- ---- 475 ---- ---- ---- .0025A .0015 ---- ---- 480 ---- ---- ---- .0030A .0015 ---- ---- 485 ---- ---- ---- .0030A .0010 ---- ---- 490 ---- ---- ---- .0030A .0010 ---- ---- 495 ---- ---- ---- .0025A .0005 ---- ---- 500 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H1E MAY23 Copper Weekly Friday Option - Week 1 PUT 300 ---- ---- ---- .0020A .0005 ---- ---- 305 ---- ---- ---- .0025A .0005 ---- ---- 310 ---- ---- ---- .0025A .0010 ---- ---- 315 ---- ---- ---- .0025A .0010 ---- ---- 320 ---- ---- ---- .0030A .0015 ---- ---- 325 ---- ---- ---- .0030A .0015 ---- ---- 330 ---- ---- ---- .0035A .0020 ---- ---- 335 ---- ---- ---- .0040A .0030 ---- ---- 340 ---- ---- ---- .0045A .0035 ---- ---- 345 ---- ---- ---- .0055A .0045 ---- ---- 350 ---- ---- ---- .0065A .0060 ---- ---- 355 ---- ---- ---- .0080A .0080 ---- ---- 360 ---- ---- ---- .0105A .0110 ---- ---- 365 ---- ---- ---- .0135A .0150 ---- ---- 370 ---- ---- ---- .0175A .0200 ---- ---- 375 ---- ---- ---- .0230A .0270 ---- ---- 380 ---- ---- ---- .0305A .0365 ---- ---- 385 ---- ---- ---- .0400A .0490 ---- ---- 390 ---- ---- ---- .0525A .0650 ---- ---- 395 ---- ---- ---- .0685A .0855 ---- ---- 400 ---- ---- ---- .0880A .1095 ---- ---- 405 ---- ---- ---- .1115A .1380 ---- ---- 410 ---- ---- ---- .1395A .1705 ---- ---- 415 ---- ---- ---- .1715A .2065 ---- ---- 420 ---- ---- ---- .2065A .2460 ---- ---- 425 ---- ---- ---- ---- .2880 ---- ---- 430 ---- ---- ---- .2860A .3320 ---- ---- 435 ---- ---- ---- ---- .3775 ---- ---- 440 ---- ---- ---- .3745A .4245 ---- ---- 445 ---- ---- ---- ---- .4720 ---- ---- 450 ---- ---- ---- .4675A .5205 ---- ---- 455 ---- ---- ---- ---- .5695 ---- ---- 460 ---- ---- ---- ---- .6185 ---- ---- 465 ---- ---- ---- ---- .6680 ---- ---- 470 ---- ---- ---- .6625A .7175 ---- ---- 475 ---- ---- ---- ---- .7670 ---- ---- 480 ---- ---- ---- ---- .8170 ---- ---- 485 ---- ---- ---- ---- .8665 ---- ---- 490 ---- ---- ---- ---- .9165 ---- ---- 495 ---- ---- ---- ---- .9665 ---- ---- 500 ---- ---- ---- ---- 1.0165 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- .9835 -.0370 1.0205 305 ---- ---- ---- ---- .9335 -.0370 .9705 310 ---- ---- ---- ---- .8835 -.0370 .9205 315 ---- ---- ---- ---- .8335 -.0370 .8705 320 ---- ---- ---- ---- .7835 -.0375 .8210 325 ---- ---- ---- ---- .7340 -.0370 .7710 330 ---- ---- ---- ---- .6840 -.0375 .7215 335 ---- ---- ---- ---- .6345 -.0375 .6720 340 ---- ---- ---- ---- .5850 -.0375 .6225 345 ---- ---- ---- ---- .5355 -.0375 .5730 350 ---- .5330B .4750A .5330B .4865 -.0375 .5240 355 ---- ---- ---- ---- .4375 -.0380 .4755 360 ---- .4450B .3790A .4450B .3895 -.0380 .4275 365 ---- ---- ---- ---- .3425 -.0380 .3805 370 ---- .3500B .2870A .3500B .2965 -.0375 .3340 375 ---- ---- ---- ---- .2525 -.0370 .2895 380 ---- .2595B .2020A .2595B .2105 -.0360 .2465 385 ---- ---- .1640A .1640A .1715 -.0345 .2060 390 ---- .1775B .1300A .1775B .1360 -.0325 .1685 395 ---- .1415B .1005A .1415B .1055 -.0300 .1355 400 ---- .1110B .0755A .1110B .0795 -.0265 .1060 405 ---- .0845B .0555A .0845B .0585 -.0230 .0815 410 ---- .0630B .0405A .0405A .0420 -.0195 .0615 415 ---- .0460B .0290A .0290A .0300 -.0155 .0455 420 ---- ---- .0210A .0210A .0210 -.0120 .0330 425 ---- ---- .0150A .0150A .0145 -.0095 .0240 430 ---- ---- .0110A .0110A .0100 -.0075 .0175 435 ---- ---- .0080A .0080A .0070 -.0060 .0130 440 ---- ---- .0060A .0060A .0050 -.0045 .0095 445 ---- ---- .0045A .0045A .0040 -.0030 .0070 450 ---- ---- .0040A .0040A .0030 -.0025 .0055 455 ---- ---- .0030A .0030A .0020 -.0020 .0040 460 ---- ---- .0025A .0025A .0015 -.0015 .0030 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M MAY23 Copper Weekly Monday Option - Week 1 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- ---- ---- ---- .0025 -.0005 .0030 345 ---- ---- ---- ---- .0030 -.0010 .0040 350 ---- ---- ---- ---- .0040 -.0005 .0045 355 ---- ---- .0055A .0055A .0050 -.0010 .0060 360 ---- ---- .0070A .0070A .0070 -.0010 .0080 365 ---- .0110B .0090A .0090A .0095 -.0010 .0105 370 ---- .0155B .0115A .0115A .0140 -.0005 .0145 375 ---- .0220B .0155A .0155A .0195 UNCH .0195 1 380 ---- .0310B .0210A .0210A .0275 +.0010 .0265 385 ---- .0430B .0285A .0285A .0380 +.0020 .0360 1 390 ---- .0590B .0395A .0395A .0530 +.0045 .0485 395 ---- .0790B .0540A .0540A .0720 +.0070 .0650 400 ---- .1040B .0730A .0730A .0960 +.0100 .0860 405 ---- .1340B .0965A .0965A .1250 +.0140 .1110 410 ---- .1680B .1245A .1245A .1585 +.0180 .1405 415 ---- .1940B .1570A .1570A .1960 +.0215 .1745 420 ---- .2490B .1940A .1940A .2370 +.0250 .2120 425 ---- ---- ---- ---- .2805 +.0275 .2530 430 ---- .3385B .2765A .2765A .3260 +.0295 .2965 435 ---- ---- ---- ---- .3730 +.0315 .3415 440 ---- .4340B .3680A .3680A .4210 +.0330 .3880 445 ---- ---- ---- ---- .4695 +.0340 .4355 450 ---- .5320B .4640A .4640A .5185 +.0345 .4840 455 ---- ---- ---- ---- .5680 +.0355 .5325 460 ---- ---- ---- ---- .6175 +.0360 .5815 465 ---- ---- ---- ---- .6670 +.0360 .6310 470 ---- ---- ---- ---- .7170 +.0365 .6805 475 ---- ---- ---- ---- .7665 +.0365 .7300 480 ---- ---- ---- ---- .8165 +.0365 .7800 485 ---- ---- ---- ---- .8665 +.0370 .8295 490 ---- ---- ---- ---- .9165 +.0370 .8795 495 ---- ---- ---- ---- .9665 +.0370 .9295 500 ---- ---- ---- ---- 1.0165 +.0370 .9795 505 ---- ---- ---- ---- 1.0665 +.0370 1.0295 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- .9835 -.0370 1.0205 305 ---- ---- ---- ---- .9335 -.0370 .9705 310 ---- ---- ---- ---- .8835 -.0370 .9205 315 ---- ---- ---- ---- .8335 -.0370 .8705 320 ---- ---- ---- ---- .7835 -.0375 .8210 325 ---- ---- ---- ---- .7340 -.0375 .7715 330 ---- ---- ---- ---- .6840 -.0375 .7215 335 ---- ---- ---- ---- .6345 -.0375 .6720 340 ---- ---- ---- ---- .5855 -.0375 .6230 345 ---- ---- ---- ---- .5360 -.0380 .5740 350 ---- .5430B .4760A .5430B .4875 -.0375 .5250 355 ---- ---- ---- ---- .4390 -.0375 .4765 360 ---- .4465B .3815A .4465B .3915 -.0375 .4290 365 ---- ---- ---- ---- .3445 -.0375 .3820 370 ---- .3525B .2905A .3525B .2995 -.0370 .3365 375 ---- ---- ---- ---- .2560 -.0365 .2925 380 ---- .2635B .2075A .2635B .2145 -.0355 .2500 385 ---- ---- .1700A .1700A .1765 -.0340 .2105 390 ---- .1830B .1365A .1830B .1420 -.0320 .1740 395 ---- .1480B .1065A .1480B .1115 -.0295 .1410 400 ---- .1175B .0820A .1170B .0860 -.0260 .1120 405 ---- .0910B .0620A .0620A .0650 -.0225 .0875 410 ---- .0695B .0460A .0460A .0480 -.0195 .0675 415 ---- .0520B .0335A .0335A .0350 -.0160 .0510 420 ---- ---- .0245A .0245A .0250 -.0135 .0385 425 ---- ---- .0180A .0180A .0180 -.0105 .0285 430 ---- ---- .0135A .0135A .0130 -.0080 .0210 435 ---- ---- .0100A .0100A .0095 -.0060 .0155 440 ---- ---- .0075A .0075A .0065 -.0050 .0115 445 ---- ---- .0060A .0060A .0050 -.0035 .0085 450 ---- ---- .0045A .0045A .0040 -.0025 .0065 455 ---- ---- .0040A .0040A .0030 -.0020 .0050 460 ---- ---- .0030A .0030A .0025 -.0015 .0040 465 ---- ---- ---- ---- .0020 -.0010 .0030 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0010 -.0010 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W MAY23 Copper Weekly Wednesday Option - Week 1 PUT 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- ---- ---- .0030 -.0005 .0035 345 ---- ---- ---- ---- .0035 -.0010 .0045 350 ---- ---- ---- ---- .0045 -.0010 .0055 355 ---- ---- .0065A .0065A .0065 -.0010 .0075 360 ---- ---- .0085A .0085A .0085 -.0010 .0095 365 ---- .0130B .0105A .0105A .0120 -.0005 .0125 370 ---- .0185B .0140A .0140A .0165 -.0005 .0170 375 ---- .0255B .0185A .0185A .0230 +.0005 .0225 380 ---- .0355B .0245A .0245A .0315 +.0015 .0300 385 ---- .0480B .0330A .0330A .0430 +.0025 .0405 390 ---- .0645B .0450A .0450A .0585 +.0050 .0535 395 ---- .0855B .0600A .0600A .0785 +.0080 .0705 400 ---- .1105B .0795A .0795A .1025 +.0105 .0920 405 ---- .1405B .1030A .1030A .1310 +.0140 .1170 410 ---- .1745B .1310A .1310A .1640 +.0175 .1465 415 ---- .2105B .1640A .1640A .2010 +.0205 .1805 420 ---- .2535B .2000A .2000A .2410 +.0235 .2175 425 ---- ---- ---- ---- .2840 +.0265 .2575 430 ---- .3420B .2815A .2815A .3285 +.0285 .3000 435 ---- ---- ---- ---- .3750 +.0310 .3440 440 ---- .4360B .3710A .3710A .4225 +.0325 .3900 445 ---- ---- ---- ---- .4705 +.0335 .4370 450 ---- .5330B .4660A .4660A .5195 +.0345 .4850 455 ---- ---- ---- ---- .5685 +.0350 .5335 460 ---- ---- ---- ---- .6180 +.0355 .5825 465 ---- ---- ---- ---- .6675 +.0360 .6315 470 ---- ---- ---- ---- .7170 +.0360 .6810 475 ---- ---- ---- ---- .7670 +.0365 .7305 480 ---- ---- ---- ---- .8170 +.0370 .7800 485 ---- ---- ---- ---- .8665 +.0365 .8300 490 ---- ---- ---- ---- .9165 +.0365 .8800 495 ---- ---- ---- ---- .9665 +.0370 .9295 500 ---- ---- ---- ---- 1.0165 +.0370 .9795 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.0765 -.0390 1.1155 295 ---- ---- ---- ---- 1.0265 -.0390 1.0655 300 ---- ---- ---- ---- .9770 -.0385 1.0155 305 ---- ---- ---- ---- .9270 -.0385 .9655 310 ---- ---- ---- ---- .8770 -.0385 .9155 315 ---- ---- ---- ---- .8270 -.0385 .8655 320 ---- ---- ---- ---- .7770 -.0385 .8155 325 ---- ---- ---- ---- .7270 -.0385 .7655 330 ---- ---- ---- ---- .6770 -.0385 .7155 335 ---- ---- ---- ---- .6270 -.0385 .6655 340 ---- ---- ---- ---- .5770 -.0385 .6155 345 ---- ---- ---- ---- .5270 -.0385 .5655 350 ---- ---- ---- ---- .4770 -.0385 .5155 355 ---- ---- ---- ---- .4270 -.0390 .4660 360 ---- ---- ---- ---- .3770 -.0395 .4165 365 ---- ---- ---- ---- .3275 -.0395 .3670 370 ---- ---- .2680A .2680A .2780 -.0400 .3180 375 ---- ---- ---- ---- .2295 -.0400 .2695 380 ---- .2395B .1735A .2395B .1820 -.0400 .2220 385 ---- ---- .1350A .1350A .1370 -.0395 .1765 1 390 ---- .1465B .0905A .1465B .0960 -.0380 .1340 7 395 ---- .1020B .0580A .1020B .0620 -.0340 2 .0960 1 400 .0675 .0690B .0330A .0690B .0360 -.0280 1 .0640 10 405 .0275 .0410B .0170 .0220 .0185 -.0215 5 .0400 10 410 .0195 .0220B .0095A .0095A .0095 -.0135 25 .0230 115 415 .0105 .0110B .0050A .0050A .0045 -.0085 2 .0130 19 420 ---- ---- .0030A .0030A .0025 -.0050 .0075 40 425 ---- ---- .0020A .0020A .0015 -.0025 .0040 430 ---- ---- .0020A .0020A .0005 -.0020 .0025 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 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 35 204 H2E APR23 Copper Weekly Friday Option - Week 2 PUT 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0010 -.0010 .0020 370 ---- ---- .0020A .0020A .0020 -.0005 .0025 10 375 ---- ---- .0030A .0030A .0035 -.0010 .0045 1 380 ---- ---- .0045A .0045A .0055 -.0015 .0070 3 385 ---- .0125B .0065A .0065A .0105 -.0005 .0110 5 390 .0200 .0235B .0110A .0150 .0195 +.0010 4 .0185 17 395 ---- .0415B .0190A .0190A .0355 +.0050 .0305 21 400 ---- .0675B .0335A .0335A .0595 +.0110 .0485 22 405 .0575 .1020B .0560A .0560A .0920 +.0175 1 .0745 410 ---- .1245B .0870A .0870A .1330 +.0255 .1075 415 ---- ---- .1315A .1315A .1780 +.0305 .1475 420 ---- .2370B .1695A .1695A .2260 +.0340 .1920 425 ---- ---- ---- ---- .2745 +.0360 .2385 430 ---- .2920B .2650A .2650A .3240 +.0370 .2870 435 ---- ---- ---- ---- .3740 +.0380 .3360 440 ---- ---- ---- ---- .4240 +.0385 .3855 445 ---- ---- ---- ---- .4740 +.0390 .4350 450 ---- ---- ---- ---- .5240 +.0390 .4850 455 ---- ---- ---- ---- .5740 +.0395 .5345 460 ---- ---- ---- ---- .6240 +.0395 .5845 465 ---- ---- ---- ---- .6740 +.0395 .6345 470 ---- ---- ---- ---- .7240 +.0395 .6845 475 ---- ---- ---- ---- .7740 +.0395 .7345 480 ---- ---- ---- ---- .8240 +.0395 .7845 485 ---- ---- ---- ---- .8740 +.0395 .8345 490 ---- ---- ---- ---- .9240 +.0395 .8845 495 ---- ---- ---- ---- .9740 +.0395 .9345 500 ---- ---- ---- ---- 1.0235 +.0390 .9845 505 ---- ---- ---- ---- 1.0735 +.0390 1.0345 510 ---- ---- ---- ---- 1.1235 +.0390 1.0845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 79 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1265 -.0390 1.1655 290 ---- ---- ---- ---- 1.0765 -.0390 1.1155 295 ---- ---- ---- ---- 1.0265 -.0390 1.0655 300 ---- ---- ---- ---- .9765 -.0390 1.0155 305 ---- ---- ---- ---- .9265 -.0395 .9660 310 ---- ---- ---- ---- .8765 -.0395 .9160 315 ---- ---- ---- ---- .8265 -.0395 .8660 320 ---- ---- ---- ---- .7765 -.0395 .8160 325 ---- ---- ---- ---- .7265 -.0395 .7660 330 ---- ---- ---- ---- .6765 -.0395 .7160 335 ---- ---- ---- ---- .6265 -.0395 .6660 340 ---- ---- ---- ---- .5765 -.0395 .6160 345 ---- ---- ---- ---- .5265 -.0395 .5660 350 ---- ---- ---- ---- .4765 -.0395 .5160 355 ---- ---- ---- ---- .4265 -.0395 .4660 360 ---- ---- ---- ---- .3765 -.0395 .4160 365 ---- ---- ---- ---- .3265 -.0395 .3660 370 ---- ---- ---- ---- .2765 -.0395 .3160 375 ---- ---- ---- ---- .2265 -.0395 .2660 380 ---- ---- ---- ---- .1765 -.0395 .2160 385 ---- ---- ---- ---- .1265 -.0405 .1670 10 390 ---- .1265B .0670A .1265B .0765 -.0430 .1195 15 395 ---- ---- .0245A .0245A .0265 -.0490 .0755 10 400 .0040 .0395B .0005A .0005A .0000 -.0390 1 .0390 10 405 ---- ---- .0010A .0010A .0000 -.0160 .0160 26 410 ---- ---- .0010A .0010A .0000 -.0050 .0050 56 415 ---- ---- .0010A .0010A .0000 -.0020 .0020 13 420 ---- ---- ---- ---- .0000 -.0010 .0010 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 10 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 4 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 154 H2M APR23 Copper Weekly Monday Option - Week 2 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 4 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 10 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- .0010A .0010A .0000 -.0015 .0015 390 ---- ---- .0010A .0010A .0000 -.0040 .0040 10 395 .0020 .0065B .0005A .0065B .0000 -.0100 1 .0100 30 400 ---- .0370B .0040A .0040A .0235 UNCH .0235 2 405 ---- .0530B .0220A .0220A .0735 +.0230 .0505 10 410 ---- ---- ---- ---- .1235 +.0340 .0895 1 415 ---- ---- ---- ---- .1735 +.0370 .1365 420 ---- ---- ---- ---- .2235 +.0385 .1850 425 ---- ---- ---- ---- .2735 +.0390 .2345 430 ---- ---- ---- ---- .3235 +.0385 .2850 435 ---- ---- ---- ---- .3735 +.0385 .3350 440 ---- ---- ---- ---- .4235 +.0385 .3850 445 ---- ---- ---- ---- .4735 +.0385 .4350 450 ---- ---- ---- ---- .5235 +.0385 .4850 455 ---- ---- ---- ---- .5735 +.0385 .5350 460 ---- ---- ---- ---- .6235 +.0385 .5850 465 ---- ---- ---- ---- .6735 +.0385 .6350 470 ---- ---- ---- ---- .7235 +.0385 .6850 475 ---- ---- ---- ---- .7735 +.0385 .7350 480 ---- ---- ---- ---- .8235 +.0385 .7850 485 ---- ---- ---- ---- .8735 +.0385 .8350 490 ---- ---- ---- ---- .9235 +.0385 .8850 495 ---- ---- ---- ---- .9735 +.0385 .9350 500 ---- ---- ---- ---- 1.0235 +.0390 .9845 505 ---- ---- ---- ---- 1.0735 +.0390 1.0345 510 ---- ---- ---- ---- 1.1235 +.0390 1.0845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 67 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1270 -.0385 1.1655 290 ---- ---- ---- ---- 1.0770 -.0385 1.1155 295 ---- ---- ---- ---- 1.0270 -.0385 1.0655 300 ---- ---- ---- ---- .9770 -.0385 1.0155 305 ---- ---- ---- ---- .9270 -.0385 .9655 310 ---- ---- ---- ---- .8770 -.0385 .9155 315 ---- ---- ---- ---- .8270 -.0385 .8655 320 ---- ---- ---- ---- .7770 -.0385 .8155 325 ---- ---- ---- ---- .7270 -.0385 .7655 330 ---- ---- ---- ---- .6770 -.0385 .7155 335 ---- ---- ---- ---- .6270 -.0385 .6655 340 ---- ---- ---- ---- .5770 -.0390 .6160 345 ---- ---- ---- ---- .5270 -.0390 .5660 350 ---- ---- ---- ---- .4770 -.0390 .5160 355 ---- ---- ---- ---- .4270 -.0390 .4660 360 ---- ---- ---- ---- .3770 -.0390 .4160 365 ---- ---- ---- ---- .3270 -.0390 .3660 370 ---- ---- ---- ---- .2770 -.0395 .3165 375 ---- ---- ---- ---- .2275 -.0400 .2675 380 ---- .2280B .1690A .2280B .1785 -.0405 .2190 385 ---- ---- .1585A .1585A .1310 -.0410 .1720 390 ---- .1410B .0810A .1410B .0870 -.0405 .1275 395 ---- .0905B .0465A .0465A .0505 -.0370 .0875 400 ---- .0580B .0230A .0230A .0250 -.0300 .0550 405 .0200 .0300B .0100A .0300B .0105 -.0205 1 .0310 2 410 ---- ---- .0045A .0045A .0040 -.0120 .0160 7 415 ---- ---- .0020A .0020A .0015 -.0060 .0075 25 420 ---- ---- .0015A .0015A .0005 -.0030 .0035 20 425 ---- ---- .0015A .0015A .0005 -.0015 .0020 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 10 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 64 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- .0015A .0015A .0010 -.0010 .0020 380 ---- ---- .0020A .0020A .0020 -.0015 .0035 385 ---- ---- .0035A .0035A .0045 -.0020 .0065 2 390 ---- .0140B .0060A .0060A .0105 -.0015 .0120 1 395 ---- .0300B .0115A .0115A .0240 +.0020 .0220 1 400 .0320 .0560B .0240A .0240A .0485 +.0090 11 .0395 17 405 ---- .0925B .0455A .0455A .0840 +.0185 .0655 410 ---- ---- .0775A .0775A .1275 +.0270 .1005 1 415 ---- ---- ---- ---- .1750 +.0330 .1420 420 ---- .2160B .1660A .1660A .2240 +.0360 .1880 425 ---- ---- ---- ---- .2740 +.0375 .2365 430 ---- ---- ---- ---- .3240 +.0385 .2855 435 ---- ---- ---- ---- .3740 +.0390 .3350 440 ---- ---- ---- ---- .4240 +.0390 .3850 445 ---- ---- ---- ---- .4740 +.0390 .4350 450 ---- ---- ---- ---- .5240 +.0390 .4850 455 ---- ---- ---- ---- .5740 +.0390 .5350 460 ---- ---- ---- ---- .6240 +.0390 .5850 465 ---- ---- ---- ---- .6740 +.0390 .6350 470 ---- ---- ---- ---- .7240 +.0395 .6845 475 ---- ---- ---- ---- .7740 +.0395 .7345 480 ---- ---- ---- ---- .8240 +.0395 .7845 485 ---- ---- ---- ---- .8740 +.0395 .8345 490 ---- ---- ---- ---- .9240 +.0395 .8845 495 ---- ---- ---- ---- .9740 +.0395 .9345 500 ---- ---- ---- ---- 1.0240 +.0395 .9845 505 ---- ---- ---- ---- 1.0740 +.0395 1.0345 510 ---- ---- ---- ---- 1.1240 +.0395 1.0845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 22 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0265 -.0390 1.0655 300 ---- ---- ---- ---- .9765 -.0390 1.0155 305 ---- ---- ---- ---- .9265 -.0390 .9655 310 ---- ---- ---- ---- .8765 -.0390 .9155 315 ---- ---- ---- ---- .8265 -.0390 .8655 320 ---- ---- ---- ---- .7765 -.0390 .8155 325 ---- ---- ---- ---- .7265 -.0390 .7655 330 ---- ---- ---- ---- .6765 -.0390 .7155 335 ---- ---- ---- ---- .6265 -.0395 .6660 340 ---- ---- ---- ---- .5765 -.0395 .6160 345 ---- ---- ---- ---- .5270 -.0395 .5665 350 ---- ---- ---- ---- .4775 -.0395 .5170 355 ---- ---- ---- ---- .4280 -.0395 .4675 360 ---- .4285B .3690A .4285B .3790 -.0395 .4185 365 ---- ---- ---- ---- .3305 -.0400 .3705 370 ---- .3405B .2740A .3405B .2830 -.0395 .3225 375 ---- ---- ---- ---- .2365 -.0395 .2760 380 ---- .2465B .1845A .2465B .1920 -.0390 .2310 385 ---- .1910B .1440A .1440A .1500 -.0380 .1880 390 ---- .1595B .1080A .1595B .1130 -.0355 .1485 395 ---- .1210B .0775A .1210B .0810 -.0325 .1135 400 ---- .0885B .0530A .0885B .0560 -.0275 .0835 1 405 ---- .0620B .0350A .0350A .0365 -.0230 .0595 410 ---- .0415B .0225A .0225A .0230 -.0175 .0405 415 ---- ---- .0150A .0150A .0145 -.0125 .0270 420 ---- ---- .0095A .0095A .0090 -.0090 .0180 10 425 ---- ---- .0065A .0065A .0055 -.0065 .0120 430 ---- ---- .0045A .0045A .0035 -.0045 .0080 1 435 ---- ---- .0030A .0030A .0025 -.0025 .0050 440 ---- ---- .0025A .0025A .0015 -.0020 .0035 10 445 ---- ---- .0020A .0020A .0010 -.0015 .0025 450 ---- ---- ---- ---- .0010 -.0005 .0015 12 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 1 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0020 -.0005 .0025 360 ---- ---- .0030A .0030A .0030 -.0010 .0040 365 ---- ---- .0045A .0045A .0045 -.0010 .0055 370 ---- ---- .0055A .0055A .0070 -.0005 .0075 375 ---- .0115B .0080A .0080A .0105 -.0005 .0110 380 ---- .0180B .0115A .0115A .0155 UNCH .0155 385 ---- .0275B .0170A .0170A .0240 +.0010 .0230 390 ---- .0415B .0250A .0250A .0365 +.0030 .0335 12 395 ---- .0610B .0370A .0370A .0545 +.0065 .0480 10 400 ---- .0865B .0540A .0540A .0790 +.0110 .0680 405 ---- .1185B .0770A .0770A .1100 +.0165 .0935 410 ---- .1550B .1065A .1065A .1465 +.0215 .1250 415 ---- .1820B .1415A .1415A .1875 +.0265 .1610 420 ---- .2435B .1815A .1815A .2320 +.0300 .2020 425 ---- ---- ---- ---- .2790 +.0330 .2460 430 ---- .3380B .2705A .2705A .3270 +.0350 .2920 435 ---- ---- ---- ---- .3755 +.0365 .3390 440 ---- .4225B .3665A .3665A .4250 +.0375 .3875 445 ---- ---- ---- ---- .4745 +.0380 .4365 450 ---- ---- ---- ---- .5240 +.0385 .4855 455 ---- ---- ---- ---- .5740 +.0390 .5350 460 ---- ---- ---- ---- .6235 +.0385 .5850 465 ---- ---- ---- ---- .6735 +.0390 .6345 470 ---- ---- ---- ---- .7235 +.0390 .6845 475 ---- ---- ---- ---- .7735 +.0390 .7345 480 ---- ---- ---- ---- .8235 +.0390 .7845 485 ---- ---- ---- ---- .8735 +.0390 .8345 490 ---- ---- ---- ---- .9235 +.0390 .8845 495 ---- ---- ---- ---- .9735 +.0390 .9345 500 ---- ---- ---- ---- 1.0235 +.0390 .9845 505 ---- ---- ---- ---- 1.0735 +.0390 1.0345 510 ---- ---- ---- ---- 1.1235 +.0390 1.0845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0265 -.0390 1.0655 300 ---- ---- ---- ---- .9765 -.0390 1.0155 305 ---- ---- ---- ---- .9265 -.0390 .9655 310 ---- ---- ---- ---- .8765 -.0390 .9155 315 ---- ---- ---- ---- .8265 -.0390 .8655 320 ---- ---- ---- ---- .7765 -.0390 .8155 325 ---- ---- ---- ---- .7265 -.0390 .7655 330 ---- ---- ---- ---- .6765 -.0390 .7155 335 ---- ---- ---- ---- .6265 -.0390 .6655 340 ---- ---- ---- ---- .5765 -.0390 .6155 345 ---- ---- ---- ---- .5270 -.0385 .5655 350 ---- ---- ---- ---- .4770 -.0390 .5160 355 ---- ---- ---- ---- .4270 -.0390 .4660 360 ---- ---- ---- ---- .3775 -.0395 .4170 365 ---- ---- ---- ---- .3280 -.0395 .3675 370 ---- .3280B .2700A .3280B .2795 -.0395 .3190 375 ---- ---- ---- ---- .2310 -.0400 .2710 380 ---- .2405B .1760A .2405B .1845 -.0395 .2240 385 ---- ---- .1390A .1390A .1405 -.0390 .1795 390 ---- .1495B .0950A .1495B .1010 -.0370 .1380 395 ---- .1085B .0635A .1085B .0675 -.0335 .1010 400 .0685 .0745B .0390A .0460 .0420 -.0280 3 .0700 405 ---- .0475B .0230A .0230A .0240 -.0215 .0455 410 ---- ---- .0130A .0130A .0130 -.0155 .0285 415 ---- ---- .0075A .0075A .0070 -.0100 .0170 420 ---- ---- .0050A .0050A .0040 -.0060 .0100 425 ---- ---- .0035A .0035A .0025 -.0035 .0060 430 ---- ---- .0025A .0025A .0015 -.0025 .0040 7 435 ---- ---- .0020A .0020A .0010 -.0015 .0025 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 7 H3M APR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0020 -.0005 .0025 370 ---- ---- .0030A .0030A .0030 -.0010 .0040 375 ---- ---- .0040A .0040A .0050 -.0010 .0060 380 ---- .0095B .0060A .0060A .0080 -.0010 .0090 385 ---- .0165B .0090A .0090A .0140 UNCH .0140 390 ---- .0285B .0150A .0150A .0245 +.0020 .0225 10 395 .0345 .0470B .0245A .0245A .0410 +.0055 1 .0355 15 400 ---- .0730B .0395A .0395A .0655 +.0110 .0545 20 405 .0790 .1060B .0620A .1060B .0975 +.0175 2 .0800 20 410 ---- .1410B .0920A .0920A .1365 +.0240 .1125 415 ---- ---- .1360A .1360A .1805 +.0295 .1510 420 ---- .2380B .1725A .1725A .2275 +.0335 .1940 425 ---- ---- ---- ---- .2760 +.0360 .2400 430 ---- .3220B .2665A .2665A .3250 +.0370 .2880 435 ---- ---- ---- ---- .3745 +.0380 .3365 440 ---- ---- ---- ---- .4240 +.0380 .3860 445 ---- ---- ---- ---- .4740 +.0385 .4355 450 ---- ---- ---- ---- .5240 +.0390 .4850 455 ---- ---- ---- ---- .5735 +.0390 .5345 460 ---- ---- ---- ---- .6235 +.0390 .5845 465 ---- ---- ---- ---- .6735 +.0390 .6345 470 ---- ---- ---- ---- .7235 +.0390 .6845 475 ---- ---- ---- ---- .7735 +.0390 .7345 480 ---- ---- ---- ---- .8235 +.0390 .7845 485 ---- ---- ---- ---- .8735 +.0390 .8345 490 ---- ---- ---- ---- .9235 +.0390 .8845 495 ---- ---- ---- ---- .9735 +.0390 .9345 500 ---- ---- ---- ---- 1.0235 +.0390 .9845 505 ---- ---- ---- ---- 1.0735 +.0390 1.0345 510 ---- ---- ---- ---- 1.1235 +.0390 1.0845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 65 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0265 -.0390 1.0655 300 ---- ---- ---- ---- .9765 -.0390 1.0155 305 ---- ---- ---- ---- .9265 -.0390 .9655 310 ---- ---- ---- ---- .8765 -.0390 .9155 315 ---- ---- ---- ---- .8265 -.0390 .8655 320 ---- ---- ---- ---- .7765 -.0390 .8155 325 ---- ---- ---- ---- .7265 -.0390 .7655 330 ---- ---- ---- ---- .6765 -.0390 .7155 335 ---- ---- ---- ---- .6265 -.0395 .6660 340 ---- ---- ---- ---- .5765 -.0395 .6160 345 ---- ---- ---- ---- .5265 -.0400 .5665 350 ---- ---- ---- ---- .4770 -.0395 .5165 355 ---- ---- ---- ---- .4275 -.0400 .4675 360 ---- ---- .3685A .3685A .3780 -.0400 .4180 365 ---- ---- ---- ---- .3290 -.0400 .3690 370 ---- .3390B .2715A .3390B .2810 -.0400 .3210 375 ---- ---- ---- ---- .2340 -.0395 .2735 380 ---- .2435B .1805A .2435B .1880 -.0400 .2280 385 ---- ---- .1450A .1450A .1455 -.0385 .1840 390 ---- .1545B .1020A .1545B .1080 -.0355 .1435 395 ---- .1150B .0710A .1150B .0755 -.0325 1 .1080 400 ---- .0820B .0470A .0470A .0500 -.0275 .0775 405 ---- .0550B .0295A .0295A .0310 -.0220 .0530 9 410 .0285 .0350B .0185A .0350B .0185 -.0165 2 .0350 17 415 ---- ---- .0115A .0115A .0105 -.0115 .0220 10 420 ---- ---- .0075A .0075A .0065 -.0075 .0140 425 ---- ---- .0050A .0050A .0040 -.0050 .0090 430 ---- ---- .0030A .0030A .0025 -.0035 1 .0060 10 435 ---- ---- .0025A .0025A .0015 -.0025 .0040 440 ---- ---- .0020A .0020A .0010 -.0020 .0030 445 ---- ---- ---- ---- .0005 -.0015 .0020 450 ---- ---- ---- ---- .0005 -.0010 .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 4 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 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- ---- ---- .0010 -.0015 .0025 360 ---- ---- ---- ---- .0020 -.0010 .0030 365 ---- ---- .0035A .0035A .0030 -.0010 .0040 370 ---- ---- .0045A .0045A .0050 -.0010 .0060 375 ---- ---- .0060A .0060A .0075 -.0010 .0085 380 ---- .0140B .0090A .0090A .0120 -.0005 .0125 1 385 ---- .0225B .0130A .0130A .0195 +.0005 .0190 390 ---- .0360B .0205A .0205A .0315 +.0030 .0285 10 395 ---- .0550B .0315A .0315A .0490 +.0065 .0425 15 400 ---- .0805B .0475A .0475A .0735 +.0115 .0620 10 405 ---- .1125B .0705A .0705A .1045 +.0170 .0875 410 ---- .1500B .1000A .1000A .1420 +.0230 .1190 415 ---- ---- ---- ---- .1840 +.0275 .1565 420 ---- .2405B .1770A .1770A .2295 +.0315 .1980 425 ---- ---- ---- ---- .2770 +.0340 .2430 430 ---- .3360B .2685A .2685A .3255 +.0355 .2900 435 ---- ---- ---- ---- .3750 +.0370 .3380 440 ---- ---- .3655A .3655A .4240 +.0370 .3870 445 ---- ---- ---- ---- .4740 +.0380 .4360 450 ---- ---- ---- ---- .5235 +.0380 .4855 455 ---- ---- ---- ---- .5735 +.0385 .5350 460 ---- ---- ---- ---- .6235 +.0385 .5850 465 ---- ---- ---- ---- .6735 +.0390 .6345 470 ---- ---- ---- ---- .7235 +.0390 .6845 475 ---- ---- ---- ---- .7735 +.0390 .7345 480 ---- ---- ---- ---- .8235 +.0390 .7845 485 ---- ---- ---- ---- .8735 +.0390 .8345 490 ---- ---- ---- ---- .9235 +.0390 .8845 495 ---- ---- ---- ---- .9735 +.0390 .9345 500 ---- ---- ---- ---- 1.0235 +.0390 .9845 505 ---- ---- ---- ---- 1.0735 +.0390 1.0345 510 ---- ---- ---- ---- 1.1235 +.0390 1.0845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- .9835 -.0370 1.0205 305 ---- ---- ---- ---- .9335 -.0370 .9705 310 ---- ---- ---- ---- .8835 -.0370 .9205 315 ---- ---- ---- ---- .8335 -.0370 .8705 320 ---- ---- ---- ---- .7835 -.0375 .8210 325 ---- ---- ---- ---- .7335 -.0375 .7710 330 ---- ---- ---- ---- .6840 -.0375 .7215 335 ---- ---- ---- ---- .6340 -.0375 .6715 340 ---- ---- ---- ---- .5845 -.0375 .6220 345 ---- ---- ---- ---- .5355 -.0375 .5730 350 ---- .5330B .4740A .5330B .4860 -.0380 .5240 355 ---- ---- ---- ---- .4370 -.0380 .4750 360 ---- .4445B .3780A .4445B .3890 -.0380 .4270 365 ---- ---- ---- ---- .3415 -.0375 .3790 370 ---- .3490B .2855A .3490B .2950 -.0375 .3325 375 ---- ---- ---- ---- .2500 -.0375 .2875 380 ---- .2580B .2000A .2580B .2075 -.0365 .2440 385 ---- ---- .1610A .1610A .1680 -.0350 .2030 390 ---- .1755B .1260A .1750B .1320 -.0330 .1650 395 ---- .1390B .0965A .1390B .1010 -.0300 .1310 400 ---- .1070B .0705A .1070B .0750 -.0265 .1015 405 ---- .0805B .0510A .0805B .0540 -.0230 .0770 25 410 ---- .0585B .0360A .0360A .0375 -.0195 .0570 415 ---- ---- .0255A .0255A .0260 -.0160 .0420 420 ---- ---- .0180A .0180A .0180 -.0120 .0300 425 ---- ---- .0125A .0125A .0125 -.0090 .0215 4 430 ---- ---- .0090A .0090A .0085 -.0070 .0155 435 ---- ---- .0065A .0065A .0060 -.0050 .0110 440 ---- ---- .0050A .0050A .0040 -.0040 .0080 445 ---- ---- .0040A .0040A .0030 -.0030 .0060 450 ---- ---- .0030A .0030A .0025 -.0020 .0045 455 ---- ---- .0025A .0025A .0020 -.0015 .0035 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0010 -.0010 .0020 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 -.0010 .0035 350 ---- ---- ---- ---- .0035 -.0005 .0040 355 ---- ---- .0050A .0050A .0045 -.0010 .0055 360 ---- ---- .0060A .0060A .0060 -.0010 .0070 365 ---- ---- .0080A .0080A .0085 -.0010 .0095 370 ---- .0135B .0105A .0105A .0120 -.0010 .0130 375 ---- .0195B .0135A .0135A .0170 -.0005 .0175 380 ---- .0275B .0185A .0185A .0245 +.0005 .0240 385 ---- .0390B .0255A .0255A .0345 +.0015 .0330 390 ---- .0545B .0355A .0355A .0490 +.0040 .0450 395 ---- .0750B .0495A .0495A .0675 +.0070 .0605 400 ---- .1000B .0680A .0680A .0915 +.0105 .0810 405 ---- .1305B .0915A .0915A .1200 +.0135 .1065 410 ---- .1660B .1200A .1200A .1540 +.0175 .1365 415 ---- .1960B .1535A .1535A .1925 +.0215 .1710 420 ---- .2475B .1910A .1910A .2340 +.0250 .2090 425 ---- ---- ---- ---- .2785 +.0280 .2505 430 ---- .3380B .2750A .2750A .3245 +.0305 .2940 435 ---- ---- ---- ---- .3720 +.0320 .3400 440 ---- .4335B .3670A .3670A .4200 +.0330 .3870 445 ---- ---- ---- ---- .4690 +.0345 .4345 450 ---- .5315B .4635A .4635A .5185 +.0355 .4830 455 ---- ---- ---- ---- .5675 +.0355 .5320 460 ---- ---- ---- ---- .6175 +.0365 .5810 465 ---- ---- ---- ---- .6670 +.0365 .6305 470 ---- ---- ---- ---- .7170 +.0370 .6800 475 ---- ---- ---- ---- .7665 +.0365 .7300 480 ---- ---- ---- ---- .8165 +.0370 .7795 485 ---- ---- ---- ---- .8665 +.0370 .8295 490 ---- ---- ---- ---- .9165 +.0370 .8795 495 ---- ---- ---- ---- .9665 +.0370 .9295 500 ---- ---- ---- ---- 1.0165 +.0370 .9795 505 ---- ---- ---- ---- 1.0665 +.0370 1.0295 510 ---- ---- ---- ---- 1.1165 +.0370 1.0795 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0265 -.0390 1.0655 300 ---- ---- ---- ---- .9765 -.0390 1.0155 305 ---- ---- ---- ---- .9265 -.0390 .9655 310 ---- ---- ---- ---- .8765 -.0390 .9155 315 ---- ---- ---- ---- .8265 -.0390 .8655 320 ---- ---- ---- ---- .7765 -.0390 .8155 325 ---- ---- ---- ---- .7265 -.0390 .7655 330 ---- ---- ---- ---- .6765 -.0395 .7160 335 ---- ---- ---- ---- .6265 -.0395 .6660 340 ---- ---- ---- ---- .5770 -.0395 .6165 345 ---- ---- ---- ---- .5270 -.0400 .5670 350 ---- ---- ---- ---- .4775 -.0400 .5175 355 ---- ---- ---- ---- .4285 -.0400 .4685 360 ---- .4335B .3700A .4335B .3795 -.0400 .4195 365 ---- ---- ---- ---- .3315 -.0400 .3715 370 ---- .3410B .2755A .3410B .2840 -.0400 .3240 375 ---- ---- .2690A .2690A .2375 -.0400 .2775 380 ---- .2475B .1870A .2475B .1935 -.0395 .2330 385 ---- ---- .1470A .1470A .1525 -.0380 .1905 390 ---- .1615B .1110A .1615B .1155 -.0355 .1510 395 ---- .1235B .0810A .1235B .0840 -.0320 .1160 400 ---- .0915B .0565A .0915B .0590 -.0275 .0865 405 ---- .0650B .0380A .0380A .0395 -.0230 .0625 410 ---- .0450B .0255A .0255A .0255 -.0185 .0440 2 415 ---- ---- .0170A .0170A .0165 -.0135 .0300 420 ---- ---- .0110A .0110A .0105 -.0100 .0205 425 ---- ---- .0075A .0075A .0065 -.0070 .0135 430 ---- ---- .0055A .0055A .0040 -.0050 .0090 435 ---- ---- .0040A .0040A .0030 -.0030 .0060 440 ---- ---- .0030A .0030A .0020 -.0025 .0045 445 ---- ---- .0025A .0025A .0015 -.0015 .0030 450 ---- ---- .0020A .0020A .0010 -.0015 .0025 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0005 -.0010 .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 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 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- ---- ---- .0015 -.0015 .0030 355 ---- ---- ---- ---- .0025 -.0010 .0035 360 ---- ---- .0040A .0040A .0035 -.0015 .0050 365 ---- ---- .0055A .0055A .0055 -.0010 .0065 370 ---- ---- .0070A .0070A .0080 -.0010 .0090 375 ---- .0135B .0095A .0095A .0115 -.0010 .0125 380 ---- .0200B .0130A .0130A .0175 UNCH .0175 385 ---- .0300B .0185A .0185A .0260 +.0010 .0250 390 ---- .0445B .0270A .0270A .0390 +.0030 .0360 395 ---- .0640B .0395A .0395A .0575 +.0065 .0510 400 ---- .0895B .0575A .0575A .0820 +.0110 .0710 405 ---- .1210B .0810A .0810A .1130 +.0160 .0970 410 ---- .1575B .1100A .1100A .1490 +.0210 .1280 415 ---- .1890B .1450A .1450A .1895 +.0250 .1645 420 ---- .2445B .1840A .1840A .2335 +.0290 .2045 425 ---- ---- ---- ---- .2795 +.0320 .2475 430 ---- .3380B .2720A .2720A .3275 +.0345 .2930 435 ---- ---- ---- ---- .3760 +.0360 .3400 440 ---- .4355B .3675A .3675A .4250 +.0365 .3885 445 ---- ---- ---- ---- .4745 +.0375 .4370 450 ---- ---- ---- ---- .5240 +.0380 .4860 455 ---- ---- ---- ---- .5740 +.0385 .5355 460 ---- ---- ---- ---- .6235 +.0385 .5850 465 ---- ---- ---- ---- .6735 +.0385 .6350 470 ---- ---- ---- ---- .7235 +.0390 .6845 475 ---- ---- ---- ---- .7735 +.0390 .7345 480 ---- ---- ---- ---- .8235 +.0390 .7845 485 ---- ---- ---- ---- .8735 +.0390 .8345 490 ---- ---- ---- ---- .9235 +.0390 .8845 495 ---- ---- ---- ---- .9735 +.0390 .9345 500 ---- ---- ---- ---- 1.0235 +.0390 .9845 505 ---- ---- ---- ---- 1.0735 +.0390 1.0345 510 ---- ---- ---- ---- 1.1235 +.0390 1.0845 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- .9835 -.0370 1.0205 305 ---- ---- ---- ---- .9335 -.0370 .9705 310 ---- ---- ---- ---- .8835 -.0370 .9205 315 ---- ---- ---- ---- .8335 -.0370 .8705 320 ---- ---- ---- ---- .7835 -.0370 .8205 325 ---- ---- ---- ---- .7335 -.0375 .7710 330 ---- ---- ---- ---- .6835 -.0375 .7210 335 ---- ---- ---- ---- .6335 -.0380 .6715 340 ---- ---- ---- ---- .5840 -.0380 .6220 345 ---- ---- ---- ---- .5345 -.0380 .5725 350 ---- ---- ---- ---- .4850 -.0380 .5230 355 ---- ---- ---- ---- .4360 -.0380 .4740 360 ---- .4435B .3760A .4435B .3875 -.0380 .4255 365 ---- ---- ---- ---- .3400 -.0375 .3775 370 ---- .3470B .2825A .3470B .2925 -.0380 .3305 375 ---- ---- .2780A .2780A .2470 -.0375 .2845 380 ---- .2545B .1955A .2545B .2035 -.0370 .2405 385 ---- ---- .1560A .1560A .1630 -.0355 .1985 390 ---- .1695B .1205A .1695B .1260 -.0340 .1600 395 ---- .1325B .0900A .1325B .0945 -.0305 .1250 400 ---- .1000B .0645A .1000B .0685 -.0270 .0955 405 ---- .0735B .0455A .0455A .0480 -.0230 .0710 410 ---- .0525B .0315A .0315A .0330 -.0185 .0515 415 ---- ---- .0215A .0215A .0220 -.0150 .0370 420 ---- ---- .0150A .0150A .0145 -.0115 .0260 425 ---- ---- .0105A .0105A .0095 -.0085 .0180 430 ---- ---- .0075A .0075A .0065 -.0060 .0125 435 ---- ---- .0055A .0055A .0040 -.0050 .0090 440 ---- ---- .0040A .0040A .0030 -.0035 .0065 445 ---- ---- .0030A .0030A .0020 -.0025 .0045 450 ---- ---- .0025A .0025A .0015 -.0020 .0035 455 ---- ---- ---- ---- .0015 -.0010 .0025 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 PUT 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 ---- ---- ---- ---- .0005 -.0015 .0020 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- ---- ---- .0025 -.0010 .0035 355 ---- ---- .0040A .0040A .0035 -.0010 .0045 360 ---- ---- .0050A .0050A .0045 -.0010 .0055 365 ---- ---- .0065A .0065A .0070 -.0010 .0080 370 ---- .0110B .0085A .0085A .0095 -.0010 .0105 375 ---- .0160B .0115A .0115A .0140 -.0010 .0150 380 ---- .0235B .0155A .0155A .0200 -.0005 .0205 385 ---- .0340B .0215A .0215A .0295 +.0010 .0285 390 ---- .0485B .0310A .0310A .0430 +.0035 .0395 395 ---- .0685B .0440A .0440A .0610 +.0060 .0550 400 ---- .0935B .0620A .0620A .0845 +.0095 .0750 405 ---- .1240B .0855A .0855A .1145 +.0140 .1005 410 ---- .1600B .1140A .1140A .1490 +.0180 .1310 415 ---- .1920B .1480A .1480A .1880 +.0220 .1660 420 ---- .2435B .1860A .1860A .2305 +.0255 .2050 425 ---- ---- ---- ---- .2760 +.0290 .2470 430 ---- .3355B .2715A .2715A .3225 +.0310 .2915 435 ---- ---- ---- ---- .3700 +.0325 .3375 440 ---- .4325B .3650A .3650A .4190 +.0340 .3850 445 ---- ---- ---- ---- .4680 +.0345 .4335 450 ---- .4895B .4625A .4625A .5175 +.0355 .4820 455 ---- ---- ---- ---- .5670 +.0360 .5310 460 ---- ---- ---- ---- .6170 +.0365 .5805 465 ---- ---- ---- ---- .6665 +.0365 .6300 470 ---- ---- ---- ---- .7165 +.0365 .6800 475 ---- ---- ---- ---- .7665 +.0370 .7295 480 ---- ---- ---- ---- .8165 +.0370 .7795 485 ---- ---- ---- ---- .8665 +.0370 .8295 490 ---- ---- ---- ---- .9165 +.0370 .8795 495 ---- ---- ---- ---- .9665 +.0370 .9295 500 ---- ---- ---- ---- 1.0165 +.0370 .9795 505 ---- ---- ---- ---- 1.0665 +.0370 1.0295 510 ---- ---- ---- ---- 1.1165 +.0370 1.0795 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7265 -.0390 3.7655 050 ---- ---- ---- ---- 3.4765 -.0390 3.5155 075 ---- ---- ---- ---- 3.2265 -.0390 3.2655 100 ---- ---- ---- ---- 2.9765 -.0390 3.0155 125 ---- ---- ---- ---- 2.7265 -.0390 2.7655 150 ---- ---- ---- ---- 2.4765 -.0390 2.5155 175 ---- ---- ---- ---- 2.2265 -.0390 2.2655 200 ---- ---- ---- ---- 1.9765 -.0390 2.0155 220 ---- ---- ---- ---- 1.7765 -.0390 1.8155 225 ---- ---- ---- ---- 1.7265 -.0390 1.7655 230 ---- ---- ---- ---- 1.6765 -.0390 1.7155 235 ---- ---- ---- ---- 1.6265 -.0390 1.6655 240 ---- ---- ---- ---- 1.5765 -.0390 1.6155 245 ---- ---- ---- ---- 1.5265 -.0390 1.5655 250 ---- ---- ---- ---- 1.4765 -.0390 1.5155 255 ---- ---- ---- ---- 1.4265 -.0390 1.4655 260 ---- ---- ---- ---- 1.3765 -.0390 1.4155 265 ---- ---- ---- ---- 1.3265 -.0390 1.3655 270 ---- ---- ---- ---- 1.2765 -.0390 1.3155 275 ---- ---- ---- ---- 1.2265 -.0390 1.2655 1 280 ---- ---- ---- ---- 1.1765 -.0390 1.2155 285 ---- ---- ---- ---- 1.1265 -.0390 1.1655 290 ---- ---- ---- ---- 1.0765 -.0390 1.1155 295 ---- ---- ---- ---- 1.0265 -.0390 1.0655 300 ---- ---- ---- ---- .9765 -.0390 1.0155 3 305 ---- ---- ---- ---- .9265 -.0390 .9655 310 ---- ---- ---- ---- .8765 -.0390 .9155 315 ---- ---- ---- ---- .8270 -.0385 .8655 320 ---- ---- ---- ---- .7770 -.0385 .8155 325 ---- ---- ---- ---- .7270 -.0385 .7655 330 ---- ---- ---- ---- .6770 -.0390 .7160 335 ---- ---- ---- ---- .6270 -.0390 .6660 44 340 ---- ---- ---- ---- .5770 -.0395 .6165 345 ---- ---- ---- ---- .5275 -.0395 .5670 350 ---- ---- ---- ---- .4780 -.0400 .5180 110 355 ---- ---- ---- ---- .4285 -.0405 .4690 4 360 ---- .4395B .3705A .4395B .3800 -.0400 .4200 364 ---- ---- ---- ---- .3415 -.0400 .3815 365 ---- ---- ---- ---- .3320 -.0400 .3720 4 366 ---- ---- ---- ---- .3225 -.0400 .3625 367 ---- ---- ---- ---- .3130 -.0400 .3530 368 ---- ---- ---- ---- .3035 -.0400 .3435 369 ---- ---- ---- ---- .2940 -.0400 .3340 370 ---- .3425B .2760A .3425B .2850 -.0400 .3250 26 371 ---- ---- ---- ---- .2755 -.0400 .3155 372 ---- ---- ---- ---- .2665 -.0395 .3060 373 ---- ---- ---- ---- .2570 -.0400 .2970 374 ---- ---- ---- ---- .2480 -.0400 .2880 375 ---- ---- ---- ---- .2390 -.0395 .2785 28 376 ---- ---- ---- ---- .2305 -.0390 .2695 377 ---- ---- ---- ---- .2215 -.0395 .2610 378 ---- ---- .2115A .2115A .2130 -.0390 .2520 296 379 ---- ---- .2030A .2030A .2040 -.0390 .2430 380 ---- .2495B .1885A .2495B .1955 -.0390 .2345 185 381 ---- ---- .1860A .1860A .1870 -.0390 .2260 382 ---- ---- .1780A .1780A .1790 -.0385 .2175 383 ---- ---- .1700A .1700A .1710 -.0380 .2090 1 384 ---- .2015B .1560A .2015B .1625 -.0385 .2010 1 385 ---- .1990B .1485A .1485A .1550 -.0375 .1925 68 386 ---- .1915B .1410A .1410A .1470 -.0375 .1845 9 387 ---- .1815B .1340A .1340A .1395 -.0370 .1765 6 388 ---- .1740B .1270A .1270A .1325 -.0365 .1690 21 389 ---- .1660B .1200A .1630B .1255 -.0355 .1610 1 390 ---- .1645B .1135A .1645B .1185 -.0350 .1535 56 391 ---- .1570B .1070A .1570B .1115 -.0350 .1465 392 ---- .1490B .1005A .1490B .1055 -.0335 .1390 3 393 ---- .1420B .0945A .1420B .0990 -.0335 .1325 8 394 .0905 .1345B .0885A .0885A .0930 -.0325 2 .1255 46 395 .0975 .1275B .0830A .0830A .0870 -.0320 1 .1190 55 396 ---- .1205B .0775A .1205B .0815 -.0310 .1125 54 397 ---- .1140B .0725A .1140B .0765 -.0300 .1065 2 398 .0705 .1075B .0675A .0775B .0710 -.0295 5 .1005 210 399 .0655 .1010B .0630A .0630A .0665 -.0285 1 .0950 14 400 ---- .0955B .0585A .0955B .0615 -.0280 112 .0895 647 401 ---- .0895B .0545A .0895B .0575 -.0270 .0845 44 402 ---- .0840B .0505A .0840B .0530 -.0260 .0790 100 403 ---- .0785B .0470A .0785B .0490 -.0255 .0745 333 404 ---- .0735B .0435A .0735B .0455 -.0245 .0700 81 405 .0655 .0685B .0395 .0450B .0420 -.0235 12 .0655 886 406 .0610 .0640B .0370A .0370A .0385 -.0225 5 .0610 155 407 .0395 .0595B .0345A .0345A .0355 -.0215 10 .0570 228 408 .0355 .0555B .0320A .0320A .0330 -.0205 16 .0535 165 409 .0330 .0515B .0295A .0295A .0300 -.0200 5 .0500 112 410 .0305 .0480B .0275A .0275A .0275 -.0190 11 .0465 330 411 ---- .0445B .0250A .0250A .0255 -.0180 .0435 180 412 ---- .0415B .0235A .0235A .0235 -.0170 .0405 57 413 ---- .0385B .0215A .0215A .0215 -.0160 56 .0375 253 414 ---- .0355B .0200A .0200A .0195 -.0155 224 .0350 120 415 .0325 .0330B .0185A .0185A .0180 -.0145 4 .0325 381 416 ---- ---- .0170A .0170A .0165 -.0140 .0305 28 417 ---- ---- .0155A .0155A .0155 -.0125 .0280 26 418 ---- ---- .0145A .0145A .0140 -.0120 .0260 21 419 ---- ---- .0135A .0135A .0130 -.0115 .0245 41 420 .0115 .0115 .0115 .0120B .0120 -.0105 6 .0225 1148 421 ---- ---- .0115A .0115A .0110 -.0100 .0210 34 422 ---- ---- .0105A .0105A .0100 -.0095 .0195 212 423 ---- ---- .0100A .0100A .0095 -.0085 .0180 11 424 ---- ---- .0090A .0090A .0085 -.0080 .0165 22 425 .0135 .0145B .0075 .0080B .0080 -.0075 12 .0155 1038 426 .0065 .0065 .0065 .0070B .0075 -.0065 5 .0140 24 427 ---- ---- .0075A .0075A .0065 -.0065 .0130 36 428 ---- ---- .0070A .0070A .0060 -.0060 .0120 23 429 .0065 .0065 .0065 .0065 .0055 -.0055 1 .0110 99 430 .0070 .0095B .0055 .0055 .0050 -.0055 7 .0105 699 431 ---- ---- .0055A .0055A .0045 -.0050 .0095 57 432 .0045 .0045 .0045 .0045 .0045 -.0045 3 .0090 31 433 ---- ---- .0050A .0050A .0040 -.0040 .0080 56 434 .0065 .0070B .0045A .0045A .0035 -.0040 3 .0075 48 435 .0060 .0065B .0040A .0065B .0035 -.0035 6 .0070 376 436 ---- ---- .0040A .0040A .0030 -.0035 .0065 311 437 ---- ---- .0035A .0035A .0030 -.0030 .0060 329 438 ---- ---- .0035A .0035A .0030 -.0025 .0055 318 439 ---- ---- .0035A .0035A .0025 -.0025 .0050 110 440 ---- ---- .0030A .0030A .0025 -.0025 2 .0050 573 441 ---- ---- .0030A .0030A .0025 -.0020 .0045 237 442 ---- ---- .0030A .0030A .0020 -.0025 .0045 226 443 ---- ---- .0025A .0025A .0020 -.0020 .0040 58 444 ---- ---- .0025A .0025A .0020 -.0015 .0035 25 445 ---- ---- .0025A .0025A .0020 -.0015 .0035 65 446 ---- ---- .0025A .0025A .0020 -.0015 .0035 31 447 ---- ---- .0020A .0020A .0015 -.0015 .0030 10 448 ---- ---- .0020A .0020A .0015 -.0015 2 .0030 242 450 .0015 .0015 .0015 .0015 .0015 -.0010 6 .0025 3802 455 ---- ---- ---- ---- .0010 -.0010 .0020 237 460 ---- ---- .0010A .0010A .0010 -.0005 .0015 83 465 ---- ---- .0010A .0010A .0010 -.0005 .0015 59 470 .0015 .0015 .0010 .0010 .0005 -.0005 17 .0010 82 475 ---- ---- ---- ---- .0005 -.0005 .0010 693 480 ---- ---- ---- ---- .0005 -.0005 2 .0010 202 485 ---- ---- ---- ---- .0005 -.0005 .0010 308 490 ---- ---- ---- ---- .0005 -.0005 .0010 284 495 ---- ---- ---- ---- .0005 UNCH .0005 1003 500 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.7335 -.0370 3.7705 050 ---- ---- ---- ---- 3.4835 -.0370 3.5205 075 ---- ---- ---- ---- 3.2335 -.0370 3.2705 100 ---- ---- ---- ---- 2.9835 -.0370 3.0205 125 ---- ---- ---- ---- 2.7335 -.0370 2.7705 150 ---- ---- ---- ---- 2.4835 -.0370 2.5205 175 ---- ---- ---- ---- 2.2335 -.0370 2.2705 200 ---- ---- ---- ---- 1.9835 -.0370 2.0205 220 ---- ---- ---- ---- 1.7835 -.0370 1.8205 225 ---- ---- ---- ---- 1.7335 -.0370 1.7705 230 ---- ---- ---- ---- 1.6835 -.0370 1.7205 235 ---- ---- ---- ---- 1.6335 -.0370 1.6705 240 ---- ---- ---- ---- 1.5835 -.0370 1.6205 245 ---- ---- ---- ---- 1.5335 -.0370 1.5705 250 ---- ---- ---- ---- 1.4835 -.0370 1.5205 255 ---- ---- ---- ---- 1.4335 -.0370 1.4705 260 ---- ---- ---- ---- 1.3835 -.0370 1.4205 1 265 ---- ---- ---- ---- 1.3335 -.0370 1.3705 270 ---- ---- ---- ---- 1.2835 -.0370 1.3205 275 ---- ---- ---- ---- 1.2335 -.0370 1.2705 280 ---- ---- ---- ---- 1.1835 -.0370 1.2205 285 ---- ---- ---- ---- 1.1335 -.0370 1.1705 290 ---- ---- ---- ---- 1.0835 -.0370 1.1205 295 ---- ---- ---- ---- 1.0335 -.0370 1.0705 300 ---- ---- ---- ---- .9835 -.0375 1.0210 305 ---- ---- ---- ---- .9340 -.0370 .9710 310 ---- ---- ---- ---- .8840 -.0375 .9215 1 315 ---- ---- ---- ---- .8345 -.0375 .8720 320 ---- ---- ---- ---- .7850 -.0375 .8225 1 325 ---- ---- ---- ---- .7360 -.0375 .7735 42 330 ---- .7415B .6755A .7415B .6870 -.0380 .7250 3 335 ---- ---- ---- ---- .6390 -.0375 .6765 340 ---- .6470B .5800A .6470B .5910 -.0375 .6285 2 345 ---- ---- ---- ---- .5440 -.0375 .5815 350 ---- .5525B .4875A .5520B .4975 -.0375 .5350 4 355 ---- ---- ---- ---- .4520 -.0375 .4895 10 360 .4340 .4605B .3985A .3985A .4080 -.0370 1 .4450 3 365 ---- ---- .3620A .3620A .3655 -.0360 .4015 12 366 ---- ---- .3540A .3540A .3570 -.0360 .3930 367 ---- ---- .3460A .3460A .3490 -.0355 .3845 368 ---- ---- .3375A .3375A .3405 -.0360 .3765 369 ---- .3685B .3295A .3295A .3325 -.0355 .3680 370 ---- .3735B .3160A .3735B .3245 -.0350 .3595 14 371 ---- .3585B .3135A .3135A .3165 -.0350 .3515 372 ---- .3515B .3060A .3060A .3085 -.0350 .3435 373 ---- .3430B .2980A .2980A .3010 -.0345 .3355 374 ---- .3340B .2905A .2905A .2930 -.0345 .3275 2 375 ---- .3260B .2770A .3250B .2855 -.0340 .3195 3 376 ---- .3195B .2695A .3195B .2780 -.0335 .3115 377 ---- .3100B .2625A .3090B .2705 -.0335 .3040 378 ---- .3035B .2550A .2550A .2630 -.0330 .2960 379 ---- .2940B .2480A .2935B .2555 -.0330 .2885 1 380 ---- .2930B .2405A .2930B .2485 -.0325 .2810 10 381 ---- .2825B .2335A .2825B .2415 -.0320 .2735 382 ---- .2775B .2270A .2775B .2345 -.0315 .2660 383 ---- .2700B .2200A .2700B .2275 -.0315 .2590 384 ---- .2630B .2135A .2630B .2210 -.0305 .2515 385 ---- .2555B .2070A .2555B .2140 -.0305 .2445 26 386 ---- .2485B .2005A .2485B .2075 -.0300 .2375 387 ---- .2415B .1940A .2415B .2010 -.0300 .2310 8 388 ---- .2345B .1880A .2345B .1950 -.0290 .2240 389 ---- .2275B .1820A .2275B .1885 -.0290 .2175 2 390 ---- .2205B .1760A .2205B .1825 -.0285 .2110 16 391 ---- .2140B .1700A .2140B .1765 -.0285 .2050 392 ---- .2075B .1645A .2075B .1705 -.0280 .1985 393 ---- .2010B .1590A .2010B .1650 -.0275 .1925 394 ---- .1945B .1535A .1945B .1590 -.0275 .1865 1 395 ---- .1885B .1480A .1885B .1540 -.0270 .1810 126 396 ---- .1825B .1430A .1825B .1485 -.0270 .1755 397 ---- .1765B .1380A .1765B .1435 -.0265 .1700 25 398 ---- .1710B .1330A .1710B .1380 -.0265 .1645 23 399 ---- .1655B .1280A .1655B .1335 -.0255 .1590 48 400 ---- .1600B .1230A .1600B .1285 -.0255 .1540 243 401 ---- .1545B .1190A .1545B .1240 -.0245 .1485 4 402 .1370 .1490B .1145A .1240B .1195 -.0245 10 .1440 44 403 .1350 .1440B .1100A .1195B .1150 -.0240 10 .1390 14 404 ---- .1390B .1060A .1390B .1110 -.0230 .1340 30 405 .1025 .1345B .1020A .1105B .1070 -.0225 1 .1295 298 406 ---- .1295B .0980A .1295B .1030 -.0220 .1250 27 407 .1015 .1250B .0945A .0945A .0990 -.0215 10 .1205 28 408 ---- .1205B .0905A .1205B .0950 -.0210 .1160 205 409 ---- .1160B .0870A .1160B .0915 -.0205 .1120 2 410 ---- .1120B .0840A .1120B .0880 -.0200 .1080 277 411 ---- .1080B .0810A .1080B .0845 -.0195 .1040 412 ---- .1040B .0775A .1040B .0810 -.0195 .1005 13 413 ---- .1000B .0745A .1000B .0775 -.0195 .0970 414 ---- .0965B .0720A .0965B .0745 -.0190 .0935 16 415 ---- .0925B .0685A .0925B .0715 -.0185 .0900 706 416 ---- .0890B .0665A .0890B .0685 -.0180 .0865 417 ---- .0860B .0635A .0860B .0660 -.0175 .0835 8 418 ---- .0825B .0610A .0825B .0630 -.0175 .0805 419 ---- .0795B .0585A .0795B .0605 -.0170 .0775 12 420 ---- .0760B .0560A .0760B .0580 -.0165 1 .0745 1207 421 ---- .0730B .0540A .0730B .0560 -.0155 .0715 2 422 ---- .0705B .0515A .0515A .0535 -.0155 .0690 1 423 ---- .0675B .0495A .0495A .0515 -.0150 .0665 481 424 ---- .0650B .0475A .0475A .0495 -.0140 .0635 7 425 .0500 .0620B .0455A .0455A .0470 -.0145 2 .0615 2316 426 ---- .0595B .0440A .0440A .0450 -.0140 .0590 427 ---- .0575B .0420A .0420A .0435 -.0130 .0565 12 428 ---- .0550B .0405A .0405A .0415 -.0130 .0545 10 429 ---- .0530B .0385A .0385A .0395 -.0130 .0525 33 430 ---- ---- .0370A .0370A .0380 -.0125 .0505 128 431 ---- ---- .0355A .0355A .0365 -.0120 .0485 5 432 ---- ---- .0340A .0340A .0350 -.0115 .0465 1 433 ---- ---- .0325A .0325A .0335 -.0110 .0445 434 ---- ---- .0315A .0315A .0320 -.0110 .0430 435 ---- ---- .0300A .0300A .0305 -.0105 .0410 333 436 ---- ---- .0290A .0290A .0290 -.0105 1 .0395 9 440 .0305 .0305 .0245 .0250B .0245 -.0090 6 .0335 456 445 .0190 .0190 .0190 .0200B .0195 -.0080 1 .0275 90 450 ---- ---- .0160A .0160A .0155 -.0070 1 .0225 2453 455 .0130 .0130 .0130 .0130 .0130 -.0055 1 .0185 136 460 ---- ---- .0110A .0110A .0105 -.0050 .0155 829 465 ---- ---- .0090A .0090A .0085 -.0045 .0130 241 470 .0100 .0100 .0075 .0075 .0070 -.0035 6 .0105 41 475 ---- ---- .0060A .0060A .0060 -.0030 .0090 3268 480 .0045 .0045 .0045 .0045 .0050 -.0025 5 .0075 1006 485 ---- ---- .0045A .0045A .0040 -.0025 .0065 741 490 ---- ---- .0040A .0040A .0035 -.0020 .0055 387 495 ---- ---- .0035A .0035A .0030 -.0020 .0050 29 500 ---- ---- .0035A .0035A .0025 -.0015 .0040 1891 505 ---- ---- ---- ---- .0020 -.0015 .0035 47 510 ---- ---- ---- ---- .0020 -.0015 .0035 238 515 ---- ---- ---- ---- .0015 -.0015 .0030 121 520 ---- ---- ---- ---- .0015 -.0010 .0025 67 525 ---- ---- ---- ---- .0010 -.0015 .0025 691 530 ---- ---- ---- ---- .0010 -.0010 .0020 10 535 ---- ---- ---- ---- .0010 -.0010 .0020 605 540 ---- ---- ---- ---- .0010 -.0005 .0015 211 545 ---- ---- ---- ---- .0005 -.0010 .0015 27 550 ---- ---- ---- ---- .0005 -.0010 .0015 1386 555 ---- ---- ---- ---- .0005 -.0010 .0015 23 560 ---- ---- ---- ---- .0005 -.0005 .0010 2 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 11 575 ---- ---- ---- ---- .0005 -.0005 .0010 23 580 ---- ---- ---- ---- .0005 -.0005 .0010 1 600 ---- ---- ---- ---- .0005 UNCH .0005 10 625 ---- ---- ---- ---- .0005 UNCH .0005 8 650 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.7335 -.0370 3.7705 050 ---- ---- ---- ---- 3.4835 -.0370 3.5205 075 ---- ---- ---- ---- 3.2335 -.0370 3.2705 100 ---- ---- ---- ---- 2.9835 -.0370 3.0205 125 ---- ---- ---- ---- 2.7335 -.0370 2.7705 150 ---- ---- ---- ---- 2.4835 -.0370 2.5205 175 ---- ---- ---- ---- 2.2335 -.0370 2.2705 200 ---- ---- ---- ---- 1.9835 -.0370 2.0205 220 ---- ---- ---- ---- 1.7835 -.0370 1.8205 225 ---- ---- ---- ---- 1.7335 -.0370 1.7705 230 ---- ---- ---- ---- 1.6835 -.0370 1.7205 235 ---- ---- ---- ---- 1.6335 -.0370 1.6705 240 ---- ---- ---- ---- 1.5835 -.0370 1.6205 245 ---- ---- ---- ---- 1.5335 -.0370 1.5705 250 ---- ---- ---- ---- 1.4835 -.0370 1.5205 255 ---- ---- ---- ---- 1.4335 -.0370 1.4705 260 ---- ---- ---- ---- 1.3835 -.0370 1.4205 265 ---- ---- ---- ---- 1.3335 -.0370 1.3705 270 ---- ---- ---- ---- 1.2835 -.0370 1.3205 275 ---- ---- ---- ---- 1.2335 -.0370 1.2705 280 ---- ---- ---- ---- 1.1835 -.0370 1.2205 285 ---- ---- ---- ---- 1.1340 -.0370 1.1710 290 ---- ---- ---- ---- 1.0845 -.0370 1.1215 1 295 ---- ---- ---- ---- 1.0350 -.0370 1.0720 300 ---- ---- ---- ---- .9855 -.0370 1.0225 1 305 ---- ---- ---- ---- .9365 -.0370 .9735 310 ---- .9345B .8760A .9345B .8880 -.0370 .9250 2 315 ---- ---- ---- ---- .8395 -.0370 .8765 320 ---- .8470B .7800A .8470B .7910 -.0375 .8285 1 325 ---- ---- ---- ---- .7435 -.0370 .7805 330 ---- .7520B .6865A .7520B .6965 -.0370 .7335 1 335 ---- ---- ---- ---- .6505 -.0365 .6870 340 ---- .6590B .5955A .6590B .6050 -.0365 .6415 7 345 ---- ---- ---- ---- .5605 -.0360 .5965 350 ---- .5695B .5085A .5695B .5175 -.0355 .5530 35 355 ---- ---- .4720A .4720A .4755 -.0345 .5100 2 360 ---- .4845B .4270A .4845B .4350 -.0340 .4690 9 365 ---- .4365B .3930A .4360B .3960 -.0330 .4290 3 370 ---- .4040B .3510A .4040B .3585 -.0320 .3905 2 375 ---- .3665B .3155A .3665B .3230 -.0310 .3540 1 378 ---- .3445B .2955A .3445B .3025 -.0300 .3325 379 ---- .3375B .2890A .3375B .2960 -.0300 .3260 380 ---- .3305B .2825A .3300B .2895 -.0295 .3190 26 381 ---- .3235B .2760A .3230B .2830 -.0295 .3125 1 382 ---- .3165B .2695A .3165B .2765 -.0290 .3055 1 383 ---- .3095B .2635A .3095B .2700 -.0290 .2990 384 ---- .3030B .2570A .3025B .2640 -.0285 .2925 385 ---- .2960B .2510A .2960B .2575 -.0285 .2860 10 386 ---- .2895B .2450A .2895B .2515 -.0285 .2800 387 ---- .2830B .2395A .2830B .2455 -.0280 .2735 388 ---- .2770B .2335A .2770B .2395 -.0280 .2675 389 ---- .2705B .2275A .2705B .2340 -.0275 .2615 390 ---- .2640B .2220A .2640B .2280 -.0275 .2555 14 391 ---- .2580B .2165A .2580B .2225 -.0270 .2495 10 392 ---- .2520B .2110A .2520B .2170 -.0265 .2435 393 ---- .2460B .2060A .2460B .2115 -.0265 .2380 394 ---- .2400B .2005A .2400B .2065 -.0255 .2320 395 ---- .2345B .1955A .2345B .2010 -.0255 .2265 5 396 ---- .2285B .1905A .2285B .1960 -.0250 .2210 397 ---- .2230B .1855A .2230B .1910 -.0250 .2160 398 ---- .2175B .1805A .2175B .1860 -.0245 .2105 399 ---- .2120B .1760A .2120B .1810 -.0245 .2055 400 .1710 .2065B .1705A .1815B .1765 -.0235 40 .2000 670 401 ---- .2015B .1670A .2015B .1720 -.0230 .1950 402 ---- .1965B .1625A .1965B .1670 -.0235 .1905 403 ---- .1915B .1580A .1915B .1630 -.0225 .1855 11 404 ---- .1865B .1535A .1865B .1585 -.0220 .1805 11 405 ---- .1815B .1495A .1815B .1540 -.0220 .1760 789 406 ---- .1770B .1455A .1770B .1500 -.0215 .1715 407 ---- .1725B .1415A .1725B .1460 -.0210 .1670 408 ---- .1680B .1375A .1680B .1420 -.0210 .1630 409 ---- .1635B .1340A .1635B .1380 -.0205 .1585 410 ---- .1590B .1300A .1590B .1340 -.0205 10 .1545 1103 411 ---- .1550B .1265A .1545B .1305 -.0200 .1505 412 ---- .1505B .1225A .1505B .1270 -.0195 .1465 413 ---- .1465B .1195A .1465B .1230 -.0195 .1425 414 ---- .1425B .1155A .1425B .1200 -.0190 .1390 415 ---- .1385B .1120A .1120A .1165 -.0185 .1350 13 416 ---- .1350B .1095A .1350B .1130 -.0185 .1315 417 ---- .1310B .1065A .1310B .1095 -.0185 .1280 418 ---- .1275B .1035A .1275B .1065 -.0180 .1245 419 ---- .1240B .1005A .1240B .1035 -.0175 .1210 420 ---- .1205B .0970A .0970A .1005 -.0175 .1180 651 421 ---- .1170B .0945A .1170B .0975 -.0170 .1145 422 ---- .1140B .0920A .0920A .0945 -.0170 .1115 423 ---- .1105B .0890A .0890A .0915 -.0170 .1085 424 ---- .1075B .0865A .0865A .0890 -.0165 .1055 425 ---- .1045B .0835A .0835A .0865 -.0160 .1025 829 426 ---- .1015B .0815A .0815A .0840 -.0155 .0995 427 ---- .0985B .0790A .0790A .0810 -.0155 .0965 428 ---- .0960B .0770A .0770A .0790 -.0150 .0940 429 ---- .0930B .0745A .0745A .0765 -.0145 .0910 430 ---- .0905B .0720A .0720A .0740 -.0145 .0885 249 435 ---- .0780B .0620A .0620A .0635 -.0130 .0765 219 440 ---- .0670B .0535A .0535A .0545 -.0115 .0660 399 445 ---- .0575B .0460A .0460A .0465 -.0105 .0570 29 450 ---- .0495B .0395A .0395A .0400 -.0090 .0490 1043 455 ---- ---- .0340A .0340A .0345 -.0075 10 .0420 137 460 ---- ---- .0290A .0290A .0295 -.0070 .0365 11 465 ---- ---- .0250A .0250A .0250 -.0065 .0315 233 470 ---- ---- .0215A .0215A .0215 -.0055 .0270 303 475 .0175 .0175 .0175 .0180B .0185 -.0050 1 .0235 1023 480 ---- ---- .0160A .0160A .0160 -.0045 .0205 106 485 ---- ---- .0140A .0140A .0140 -.0040 .0180 11 490 ---- ---- .0125A .0125A .0120 -.0035 .0155 624 495 ---- ---- .0110A .0110A .0105 -.0030 .0135 10 500 ---- ---- .0095A .0090A .0090 -.0030 6 .0120 719 505 ---- ---- .0085A .0085A .0080 -.0025 .0105 1 510 ---- ---- .0075A .0075A .0070 -.0025 .0095 29 515 ---- ---- .0070A .0070A .0065 -.0020 .0085 11 520 ---- ---- .0065A .0065A .0055 -.0020 .0075 61 525 ---- ---- .0060A .0060A .0050 -.0020 .0070 7 530 ---- ---- .0055A .0055A .0045 -.0015 .0060 10 535 ---- ---- .0050A .0050A .0040 -.0015 .0055 70 540 ---- ---- .0045A .0045A .0035 -.0015 .0050 5 545 ---- ---- .0040A .0040A .0035 -.0010 .0045 14 550 ---- ---- ---- ---- .0030 -.0010 .0040 35 555 ---- ---- ---- ---- .0025 -.0010 .0035 7 560 ---- ---- ---- ---- .0025 -.0010 .0035 2 565 ---- ---- ---- ---- .0020 -.0010 .0030 570 ---- ---- ---- ---- .0020 -.0010 .0030 56 575 ---- ---- ---- ---- .0020 -.0005 .0025 6 580 ---- ---- ---- ---- .0015 -.0010 .0025 600 ---- ---- ---- ---- .0015 -.0005 .0020 21 625 ---- ---- ---- ---- .0010 -.0005 .0015 8 650 ---- ---- ---- ---- .0005 -.0005 .0010 26 675 ---- ---- ---- ---- .0005 -.0005 .0010 2 700 ---- ---- ---- ---- .0005 UNCH .0005 10 725 ---- ---- ---- ---- .0005 UNCH .0005 30 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 20 825 ---- ---- ---- ---- .0005 UNCH .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7385 -.0355 3.7740 050 ---- ---- ---- ---- 3.4885 -.0355 3.5240 075 ---- ---- ---- ---- 3.2385 -.0355 3.2740 100 ---- ---- ---- ---- 2.9885 -.0355 3.0240 125 ---- ---- ---- ---- 2.7385 -.0355 2.7740 150 ---- ---- ---- ---- 2.4885 -.0355 2.5240 175 ---- ---- ---- ---- 2.2385 -.0355 2.2740 200 ---- ---- ---- ---- 1.9885 -.0355 2.0240 220 ---- ---- ---- ---- 1.7885 -.0355 1.8240 225 ---- ---- ---- ---- 1.7385 -.0355 1.7740 230 ---- ---- ---- ---- 1.6885 -.0355 1.7240 235 ---- ---- ---- ---- 1.6385 -.0355 1.6740 240 ---- ---- ---- ---- 1.5885 -.0355 1.6240 245 ---- ---- ---- ---- 1.5385 -.0355 1.5740 250 ---- ---- ---- ---- 1.4885 -.0355 1.5240 255 ---- ---- ---- ---- 1.4385 -.0355 1.4740 260 ---- ---- ---- ---- 1.3885 -.0355 1.4240 7 265 ---- ---- ---- ---- 1.3385 -.0355 1.3740 270 ---- ---- ---- ---- 1.2885 -.0355 1.3240 1 275 ---- ---- ---- ---- 1.2390 -.0355 1.2745 280 ---- ---- ---- ---- 1.1895 -.0350 1.2245 285 ---- ---- ---- ---- 1.1400 -.0350 1.1750 290 ---- ---- ---- ---- 1.0910 -.0350 1.1260 295 ---- ---- ---- ---- 1.0420 -.0350 1.0770 300 ---- 1.0480B .9815A 1.0480B .9935 -.0350 1.0285 48 305 ---- ---- ---- ---- .9450 -.0355 .9805 310 ---- .9515B .8860A .9515B .8975 -.0350 2 .9325 315 ---- ---- ---- ---- .8505 -.0345 .8850 320 ---- .8570B .7925A .8570B .8040 -.0345 .8385 325 ---- ---- ---- ---- .7580 -.0345 .7925 330 ---- .7645B .7020A .7645B .7130 -.0340 .7470 335 ---- ---- ---- ---- .6685 -.0340 .7025 340 ---- .6755B .6155A .6755B .6250 -.0340 .6590 345 ---- ---- ---- ---- .5830 -.0335 .6165 350 ---- .5900B .5330A .5900B .5420 -.0325 .5745 10 355 ---- .5435B .4980A .4980A .5020 -.0325 .5345 360 ---- .5090B .4550A .5090B .4635 -.0315 .4950 365 ---- .4640B .4185A .4185A .4265 -.0310 .4575 370 ---- .4330B .3830A .4330B .3910 -.0300 .4210 375 ---- .3975B .3500A .3975B .3575 -.0285 .3860 380 ---- .3635B .3180A .3635B .3255 -.0275 .3530 385 ---- .3310B .2885A .3310B .2950 -.0265 .3215 390 ---- .3005B .2605A .3005B .2665 -.0255 .2920 395 ---- .2720B .2345A .2720B .2400 -.0245 .2645 400 ---- .2455B .2105A .2455B .2155 -.0235 .2390 32 405 ---- .2210B .1885A .2205B .1930 -.0225 .2155 96 410 ---- .1980B .1685A .1975B .1725 -.0210 .1935 236 415 ---- .1775B .1500A .1500A .1540 -.0200 .1740 118 420 ---- .1580B .1335A .1335A .1370 -.0190 .1560 17 425 ---- .1410B .1185A .1185A .1215 -.0175 .1390 4 430 ---- .1250B .1055A .1055A .1075 -.0165 .1240 3 435 ---- .1110B .0935A .0935A .0955 -.0150 .1105 130 440 ---- .0985B .0825A .0825A .0840 -.0140 .0980 1066 445 ---- ---- .0730A .0730A .0745 -.0125 .0870 8 450 ---- ---- .0645A .0645A .0655 -.0115 .0770 125 455 ---- ---- .0570A .0570A .0580 -.0105 .0685 460 ---- ---- .0505A .0505A .0510 -.0095 .0605 2 465 ---- ---- .0445A .0445A .0450 -.0085 .0535 10 470 ---- ---- .0395A .0395A .0395 -.0080 .0475 475 ---- ---- .0345A .0345A .0350 -.0070 .0420 125 480 ---- ---- .0310A .0310A .0310 -.0065 .0375 36 485 ---- ---- .0275A .0275A .0270 -.0060 .0330 490 .0270 .0280B .0235 .0235 .0240 -.0055 2 .0295 1000 495 ---- ---- .0215A .0215A .0215 -.0045 .0260 4 500 ---- ---- .0195A .0195A .0190 -.0045 .0235 9 505 ---- ---- .0175A .0175A .0170 -.0040 .0210 510 ---- ---- .0155A .0155A .0150 -.0035 .0185 4 515 ---- ---- .0140A .0140A .0135 -.0035 .0170 2 520 ---- ---- .0125A .0125A .0120 -.0030 .0150 525 ---- ---- .0115A .0115A .0110 -.0025 .0135 48 530 ---- ---- .0105A .0105A .0100 -.0025 .0125 535 ---- ---- .0095A .0095A .0090 -.0020 .0110 2 540 ---- ---- .0085A .0085A .0080 -.0020 .0100 545 ---- ---- .0080A .0080A .0075 -.0015 .0090 4 550 ---- ---- .0075A .0075A .0070 -.0015 .0085 1 555 ---- ---- .0070A .0070A .0060 -.0015 .0075 11 560 ---- ---- .0065A .0065A .0055 -.0015 .0070 565 ---- ---- .0060A .0060A .0050 -.0015 .0065 570 ---- ---- .0055A .0055A .0050 -.0010 .0060 575 ---- ---- ---- ---- .0045 -.0010 .0055 580 ---- ---- ---- ---- .0040 -.0010 .0050 600 ---- ---- ---- ---- .0030 -.0010 .0040 1 625 ---- ---- ---- ---- .0020 -.0010 .0030 13 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7385 -.0355 3.7740 050 ---- ---- ---- ---- 3.4885 -.0355 3.5240 075 ---- ---- ---- ---- 3.2385 -.0355 3.2740 100 ---- ---- ---- ---- 2.9885 -.0355 3.0240 125 ---- ---- ---- ---- 2.7385 -.0355 2.7740 150 ---- ---- ---- ---- 2.4885 -.0355 2.5240 175 ---- ---- ---- ---- 2.2385 -.0355 2.2740 200 ---- ---- ---- ---- 1.9885 -.0355 2.0240 220 ---- ---- ---- ---- 1.7885 -.0355 1.8240 225 ---- ---- ---- ---- 1.7385 -.0355 1.7740 230 ---- ---- ---- ---- 1.6885 -.0355 1.7240 235 ---- ---- ---- ---- 1.6385 -.0355 1.6740 240 ---- ---- ---- ---- 1.5885 -.0355 1.6240 245 ---- ---- ---- ---- 1.5385 -.0355 1.5740 250 ---- ---- ---- ---- 1.4885 -.0355 1.5240 255 ---- ---- ---- ---- 1.4385 -.0355 1.4740 260 ---- ---- ---- ---- 1.3885 -.0355 1.4240 265 ---- ---- ---- ---- 1.3385 -.0355 1.3740 270 ---- ---- ---- ---- 1.2890 -.0355 1.3245 275 ---- ---- ---- ---- 1.2400 -.0355 1.2755 280 ---- ---- ---- ---- 1.1905 -.0355 1.2260 285 ---- ---- ---- ---- 1.1420 -.0355 1.1775 290 ---- 1.1480B 1.0820A 1.1480B 1.0935 -.0355 1.1290 295 ---- ---- ---- ---- 1.0455 -.0355 1.0810 300 ---- 1.0520B .9870A 1.0520B .9980 -.0350 1.0330 305 ---- ---- ---- ---- .9510 -.0350 .9860 310 ---- .9575B .8940A .9575B .9050 -.0345 .9395 315 ---- ---- ---- ---- .8595 -.0340 .8935 320 ---- .8660B .8040A .8660B .8145 -.0340 .8485 325 ---- ---- ---- ---- .7705 -.0335 .8040 330 ---- .7770B .7170A .7770B .7270 -.0335 .7605 335 ---- ---- ---- ---- .6845 -.0330 .7175 340 ---- .6915B .6340A .6915B .6435 -.0325 .6760 345 ---- .6430B .5990A .6430B .6030 -.0320 .6350 350 ---- .6100B .5555A .6100B .5640 -.0315 .5955 355 ---- .5655B .5225A .5655B .5260 -.0310 .5570 360 ---- .5325B .4815A .5325B .4895 -.0300 .5195 365 ---- .4955B .4465A .4955B .4545 -.0290 .4835 370 ---- .4605B .4130A .4605B .4205 -.0285 .4490 375 ---- .4265B .3810A .4265B .3885 -.0275 .4160 380 ---- .3940B .3510A .3940B .3580 -.0265 .3845 385 ---- .3630B .3220A .3630B .3290 -.0255 .3545 6 390 ---- .3340B .2950A .3340B .3015 -.0245 .3260 66 395 ---- .3065B .2700A .3065B .2755 -.0240 .2995 10 400 ---- .2805B .2465A .2800B .2515 -.0225 .2740 27 405 ---- .2565B .2245A .2565B .2290 -.0220 .2510 38 410 ---- .2340B .2040A .2340B .2075 -.0215 .2290 524 415 ---- .2130B .1855A .1855A .1880 -.0210 .2090 160 420 ---- .1940B .1680A .1680A .1705 -.0200 .1905 7 425 .1550 .1760B .1525A .1575B .1540 -.0195 1 .1735 64 430 ---- .1595B .1380A .1380A .1395 -.0180 .1575 89 435 ---- .1445B .1250A .1250A .1260 -.0170 .1430 246 440 ---- .1305B .1130A .1130A .1140 -.0155 .1295 455 445 ---- .1180B .1020A .1020A .1035 -.0140 .1175 3 450 .0975 .1065B .0920A .1065B .0935 -.0130 50 .1065 854 455 ---- ---- .0830A .0830A .0845 -.0120 .0965 100 460 ---- ---- .0750A .0750A .0760 -.0115 .0875 240 465 ---- ---- .0675A .0675A .0685 -.0105 .0790 19 470 ---- ---- .0610A .0610A .0620 -.0095 .0715 27 475 ---- ---- .0550A .0550A .0555 -.0090 .0645 77 480 .0520 .0520 .0500A .0520 .0500 -.0085 1 .0585 77 485 ---- ---- .0450A .0450A .0450 -.0080 .0530 166 490 ---- ---- .0405A .0405A .0405 -.0075 .0480 21 495 ---- ---- .0370A .0370A .0365 -.0070 .0435 10 500 ---- ---- .0335A .0335A .0330 -.0065 1 .0395 162 505 ---- ---- .0300A .0300A .0295 -.0060 .0355 11 510 ---- ---- .0275A .0275A .0265 -.0055 .0320 6 515 ---- ---- .0250A .0250A .0240 -.0050 .0290 56 520 ---- ---- .0230A .0230A .0220 -.0045 1 .0265 66 525 ---- ---- .0210A .0210A .0200 -.0040 .0240 60 530 ---- ---- .0190A .0190A .0180 -.0040 .0220 300 535 ---- ---- .0175A .0175A .0165 -.0035 .0200 50 540 ---- ---- .0165A .0165A .0150 -.0035 .0185 545 ---- ---- .0150A .0150A .0135 -.0035 .0170 10 550 ---- ---- .0140A .0140A .0125 -.0030 .0155 25 555 ---- ---- .0130A .0130A .0115 -.0025 .0140 560 ---- ---- .0125A .0125A .0110 -.0020 .0130 565 ---- ---- .0115A .0115A .0100 -.0020 .0120 570 ---- ---- .0105A .0105A .0095 -.0020 .0115 575 ---- ---- .0100A .0100A .0090 -.0015 .0105 70 580 ---- ---- .0095A .0095A .0080 -.0020 .0100 600 ---- ---- ---- ---- .0065 -.0010 .0075 21 625 ---- ---- ---- ---- .0050 -.0005 .0055 650 ---- ---- ---- ---- .0040 -.0005 .0045 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 +.0005 .0025 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7410 -.0340 3.7750 050 ---- ---- ---- ---- 3.4910 -.0340 3.5250 075 ---- ---- ---- ---- 3.2410 -.0340 3.2750 100 ---- ---- ---- ---- 2.9910 -.0340 3.0250 125 ---- ---- ---- ---- 2.7410 -.0340 2.7750 150 ---- ---- ---- ---- 2.4910 -.0340 2.5250 175 ---- ---- ---- ---- 2.2410 -.0340 2.2750 200 ---- ---- ---- ---- 1.9910 -.0340 2.0250 220 ---- ---- ---- ---- 1.7910 -.0340 1.8250 225 ---- ---- ---- ---- 1.7410 -.0340 1.7750 230 ---- ---- ---- ---- 1.6910 -.0340 1.7250 235 ---- ---- ---- ---- 1.6410 -.0340 1.6750 240 ---- ---- ---- ---- 1.5910 -.0340 1.6250 245 ---- ---- ---- ---- 1.5410 -.0340 1.5750 250 ---- ---- ---- ---- 1.4910 -.0340 1.5250 255 ---- ---- ---- ---- 1.4410 -.0340 1.4750 260 ---- ---- ---- ---- 1.3915 -.0340 1.4255 265 ---- ---- ---- ---- 1.3420 -.0340 1.3760 270 ---- ---- ---- ---- 1.2925 -.0345 1.3270 275 ---- ---- ---- ---- 1.2440 -.0340 1.2780 280 ---- 1.2435B 1.1830A 1.2435B 1.1955 -.0340 1.2295 285 ---- ---- ---- ---- 1.1470 -.0345 1.1815 290 ---- 1.1520B 1.0875A 1.1520B 1.0995 -.0340 1.1335 295 ---- ---- ---- ---- 1.0525 -.0340 1.0865 300 ---- 1.0575B .9945A 1.0575B 1.0060 -.0340 1.0400 1 305 ---- ---- ---- ---- .9600 -.0340 .9940 310 ---- .9650B .9040A .9650B .9150 -.0335 .9485 315 ---- ---- ---- ---- .8710 -.0325 .9035 320 ---- .8760B .8165A .8760B .8270 -.0325 .8595 325 ---- ---- ---- ---- .7845 -.0320 .8165 330 ---- .7895B .7325A .7895B .7425 -.0320 .7745 335 ---- ---- ---- ---- .7015 -.0315 .7330 340 ---- .7070B .6525A .7070B .6615 -.0310 .6925 7 345 ---- ---- ---- ---- .6225 -.0305 .6530 350 ---- .6280B .5765A .6280B .5845 -.0300 .6145 4 355 ---- ---- .5400A .5400A .5480 -.0295 .5775 360 ---- .5530B .5050A .5530B .5125 -.0285 .5410 365 ---- .5175B .4715A .5175B .4785 -.0280 .5065 370 ---- .4835B .4390A .4835B .4460 -.0270 .4730 375 ---- .4505B .4085A .4505B .4145 -.0265 .4410 380 ---- .4190B .3790A .4190B .3850 -.0255 .4105 4 385 ---- .3895B .3495A .3895B .3565 -.0245 .3810 4 390 ---- .3615B .3235A .3610B .3295 -.0240 .3535 395 ---- .3345B .2985A .3345B .3045 -.0225 .3270 5 400 ---- .3090B .2750A .3090B .2805 -.0220 .3025 20 405 ---- .2855B .2530A .2850B .2580 -.0215 .2795 410 ---- .2630B .2325A .2325A .2375 -.0205 .2580 415 ---- .2420B .2135A .2135A .2180 -.0200 .2380 420 ---- .2225B .1960A .1960A .2000 -.0190 .2190 425 ---- .2040B .1795A .1795A .1830 -.0185 .2015 1 430 ---- .1875B .1645A .1645A .1675 -.0175 .1850 435 ---- .1715B .1510A .1510A .1535 -.0165 .1700 440 ---- .1570B .1380A .1380A .1405 -.0155 .1560 445 ---- .1440B .1265A .1265A .1285 -.0145 .1430 450 ---- .1315B .1155A .1155A .1175 -.0135 .1310 1 455 ---- .1205B .1060A .1060A .1070 -.0130 .1200 460 ---- ---- .0970A .0970A .0980 -.0120 .1100 465 ---- ---- .0890A .0890A .0895 -.0110 .1005 150 470 ---- ---- .0815A .0815A .0820 -.0100 .0920 510 475 ---- ---- .0745A .0745A .0745 -.0100 .0845 480 ---- ---- .0685A .0685A .0685 -.0090 .0775 81 485 ---- ---- .0630A .0630A .0625 -.0085 .0710 490 ---- ---- .0575A .0575A .0570 -.0080 .0650 495 ---- ---- .0530A .0530A .0520 -.0080 .0600 1 500 ---- ---- .0485A .0485A .0475 -.0075 .0550 14 505 ---- ---- .0445A .0445A .0435 -.0070 .0505 510 ---- ---- .0410A .0410A .0400 -.0065 .0465 515 ---- ---- .0375A .0375A .0365 -.0065 .0430 520 ---- ---- .0345A .0345A .0335 -.0060 .0395 525 ---- ---- .0320A .0320A .0310 -.0055 .0365 2 530 ---- ---- .0295A .0295A .0285 -.0050 .0335 535 ---- ---- .0270A .0270A .0260 -.0050 .0310 540 ---- ---- .0250A .0250A .0240 -.0050 .0290 545 ---- ---- .0235A .0235A .0225 -.0040 .0265 550 ---- ---- .0220A .0220A .0205 -.0045 .0250 3 555 ---- ---- .0205A .0205A .0190 -.0040 .0230 560 ---- ---- .0190A .0190A .0180 -.0035 .0215 565 ---- ---- .0180A .0180A .0165 -.0035 .0200 570 ---- ---- .0165A .0165A .0155 -.0030 .0185 575 ---- ---- .0160A .0160A .0145 -.0030 .0175 580 ---- ---- .0150A .0150A .0135 -.0025 .0160 600 ---- ---- .0120A .0120A .0105 -.0020 .0125 625 ---- ---- ---- ---- .0080 -.0010 .0090 650 ---- ---- ---- ---- .0060 -.0010 .0070 675 ---- ---- ---- ---- .0045 -.0010 .0055 700 ---- ---- ---- ---- .0040 -.0005 .0045 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7410 -.0340 1 3.7750 050 ---- ---- ---- ---- 3.4910 -.0340 3.5250 075 ---- ---- ---- ---- 3.2410 -.0340 3.2750 100 ---- ---- ---- ---- 2.9910 -.0340 3.0250 125 ---- ---- ---- ---- 2.7410 -.0340 2.7750 150 ---- ---- ---- ---- 2.4910 -.0340 2.5250 175 ---- ---- ---- ---- 2.2410 -.0340 2.2750 200 ---- ---- ---- ---- 1.9910 -.0340 2.0250 220 ---- ---- ---- ---- 1.7910 -.0340 1.8250 225 ---- ---- ---- ---- 1.7410 -.0340 1.7750 230 ---- ---- ---- ---- 1.6910 -.0340 1.7250 235 ---- ---- ---- ---- 1.6410 -.0340 1.6750 240 ---- ---- ---- ---- 1.5910 -.0340 1.6250 245 ---- ---- ---- ---- 1.5410 -.0340 1.5750 250 ---- ---- ---- ---- 1.4910 -.0340 1.5250 255 ---- ---- ---- ---- 1.4415 -.0340 1.4755 260 ---- ---- ---- ---- 1.3920 -.0340 1.4260 265 ---- ---- ---- ---- 1.3430 -.0340 1.3770 270 ---- ---- 1.2835A 1.2835A 1.2945 -.0335 1.3280 2 275 ---- ---- ---- ---- 1.2460 -.0340 1.2800 280 ---- 1.2500B 1.1875A 1.2500B 1.1980 -.0340 1.2320 8 285 ---- ---- ---- ---- 1.1505 -.0340 1.1845 290 ---- 1.1550B 1.0940A 1.1550B 1.1040 -.0335 1.1375 295 ---- ---- ---- ---- 1.0575 -.0335 1.0910 300 ---- 1.0625B 1.0030A 1.0625B 1.0120 -.0335 1.0455 305 ---- ---- ---- ---- .9675 -.0330 1.0005 310 ---- .9725B .9150A .9725B .9235 -.0325 .9560 315 ---- ---- ---- ---- .8805 -.0320 .9125 320 ---- .8855B .8300A .8855B .8380 -.0320 .8700 325 ---- ---- ---- ---- .7965 -.0320 .8285 330 ---- .8020B .7485A .8020B .7560 -.0315 .7875 335 ---- ---- ---- ---- .7165 -.0310 .7475 340 ---- .7215B .6705A .7215B .6775 -.0310 .7085 345 ---- ---- ---- ---- .6400 -.0300 .6700 350 ---- .6445B .5970A .6445B .6035 -.0295 .6330 355 ---- ---- .5620A .5620A .5680 -.0290 .5970 360 ---- .5720B .5280A .5720B .5335 -.0290 .5625 365 ---- .5375B .4955A .5375B .5005 -.0280 .5285 370 ---- .5040B .4640A .5040B .4690 -.0270 .4960 375 ---- .4720B .4340A .4720B .4385 -.0260 .4645 380 ---- .4420B .4050A .4050A .4095 -.0255 .4350 385 ---- .4130B .3775A .4130B .3815 -.0245 .4060 390 ---- .3860B .3515A .3515A .3555 -.0235 .3790 395 ---- .3595B .3275A .3275A .3305 -.0230 .3535 200 400 ---- .3345B .3040A .3040A .3070 -.0220 .3290 2 405 ---- .3110B .2825A .2825A .2850 -.0215 .3065 410 ---- .2885B .2620A .2620A .2640 -.0210 .2850 415 ---- .2675B .2430A .2430A .2445 -.0205 .2650 40 420 ---- .2480B .2250A .2250A .2265 -.0195 .2460 425 ---- .2305B .2085A .2085A .2095 -.0190 .2285 430 ---- .2135B .1930A .1930A .1935 -.0185 .2120 435 ---- .1975B .1785A .1785A .1790 -.0175 .1965 440 ---- .1825B .1650A .1650A .1655 -.0165 .1820 445 ---- .1690B .1525A .1525A .1530 -.0150 .1680 450 ---- .1560B .1415A .1415A .1410 -.0145 .1555 1 455 ---- ---- .1305A .1305A .1300 -.0140 .1440 460 ---- ---- .1195A .1195A .1200 -.0130 .1330 465 ---- ---- .1105A .1105A .1105 -.0130 .1235 470 ---- ---- .1020A .1020A .1020 -.0120 .1140 475 ---- ---- .0945A .0945A .0940 -.0115 .1055 200 480 ---- ---- .0875A .0875A .0870 -.0105 .0975 485 .0805 .0805 .0805 .0805 .0800 -.0105 1 .0905 1 490 .0745 .0745 .0745 .0745 .0740 -.0100 1 .0840 1 495 ---- ---- .0695A .0695A .0680 -.0095 .0775 500 .0640 .0640 .0640 .0640 .0630 -.0090 1 .0720 1 505 ---- ---- .0605A .0605A .0580 -.0085 .0665 510 ---- ---- .0560A .0560A .0540 -.0075 .0615 515 ---- ---- .0520A .0520A .0500 -.0070 .0570 520 ---- ---- .0485A .0485A .0465 -.0065 .0530 525 ---- ---- .0450A .0450A .0430 -.0060 .0490 530 ---- ---- .0420A .0420A .0400 -.0055 .0455 25 535 ---- ---- .0390A .0390A .0370 -.0055 .0425 540 ---- ---- .0365A .0365A .0345 -.0050 .0395 545 ---- ---- .0340A .0340A .0320 -.0045 .0365 550 ---- ---- .0315A .0315A .0300 -.0040 .0340 2 555 ---- ---- .0295A .0295A .0280 -.0035 .0315 560 ---- ---- .0280A .0280A .0260 -.0035 .0295 565 ---- ---- .0260A .0260A .0240 -.0035 .0275 570 ---- ---- .0245A .0245A .0225 -.0030 .0255 575 ---- ---- .0230A .0230A .0210 -.0030 .0240 580 ---- ---- .0220A .0220A .0200 -.0025 .0225 600 ---- ---- ---- ---- .0150 -.0025 .0175 625 ---- ---- ---- ---- .0110 -.0025 .0135 650 ---- ---- ---- ---- .0085 -.0025 .0110 2 675 ---- ---- ---- ---- .0065 -.0025 .0090 700 ---- ---- ---- ---- .0050 -.0025 .0075 1 725 ---- ---- ---- ---- .0040 -.0025 .0065 750 ---- ---- ---- ---- .0030 -.0025 .0055 775 ---- ---- ---- ---- .0025 -.0025 .0050 800 ---- ---- ---- ---- .0020 -.0025 .0045 825 ---- ---- ---- ---- .0020 -.0020 .0040 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7410 -.0340 3.7750 050 ---- ---- ---- ---- 3.4910 -.0340 3.5250 075 ---- ---- ---- ---- 3.2410 -.0340 3.2750 100 ---- ---- ---- ---- 2.9910 -.0340 3.0250 125 ---- ---- ---- ---- 2.7410 -.0340 2.7750 150 ---- ---- ---- ---- 2.4910 -.0340 2.5250 175 ---- ---- ---- ---- 2.2410 -.0340 2.2750 200 ---- ---- ---- ---- 1.9910 -.0340 2.0250 1 220 ---- ---- ---- ---- 1.7910 -.0340 1.8250 225 ---- ---- ---- ---- 1.7410 -.0340 1.7750 230 ---- ---- ---- ---- 1.6910 -.0340 1.7250 235 ---- ---- ---- ---- 1.6410 -.0340 1.6750 240 ---- ---- ---- ---- 1.5910 -.0340 1.6250 245 ---- ---- ---- ---- 1.5410 -.0340 1.5750 250 ---- ---- ---- ---- 1.4915 -.0340 1.5255 255 ---- ---- ---- ---- 1.4420 -.0340 1.4760 260 ---- ---- ---- ---- 1.3930 -.0340 1.4270 265 ---- ---- ---- ---- 1.3445 -.0340 1.3785 270 ---- 1.3475B 1.2870A 1.3475B 1.2965 -.0340 1.3305 275 ---- ---- ---- ---- 1.2490 -.0335 1.2825 280 ---- 1.2525B 1.1925A 1.2525B 1.2020 -.0330 1.2350 285 ---- ---- ---- ---- 1.1555 -.0330 1.1885 290 ---- 1.1590B 1.1010A 1.1590B 1.1095 -.0330 1.1425 295 ---- ---- ---- ---- 1.0640 -.0330 1.0970 300 ---- 1.0685B 1.0120A 1.0685B 1.0195 -.0325 1.0520 305 ---- ---- ---- ---- .9760 -.0320 1.0080 310 ---- .9805B .9260A .9805B .9330 -.0320 .9650 315 ---- ---- ---- ---- .8905 -.0320 .9225 320 ---- .8955B .8430A .8955B .8490 -.0320 .8810 325 ---- ---- ---- ---- .8085 -.0315 .8400 330 ---- .8135B .7640A .8135B .7690 -.0310 .8000 335 ---- ---- ---- ---- .7305 -.0305 .7610 340 ---- .7350B .6880A .7350B .6930 -.0300 .7230 345 ---- ---- ---- ---- .6560 -.0300 .6860 350 ---- .6605B .6165A .6605B .6205 -.0295 .6500 5 355 ---- .6245B .5825A .6245B .5860 -.0290 .6150 360 ---- .5895B .5495A .5895B .5525 -.0285 .5810 365 ---- .5560B .5175A .5560B .5200 -.0280 .5480 370 ---- .5235B .4870A .5235B .4890 -.0270 .5160 375 ---- .4925B .4575A .4575A .4590 -.0265 .4855 380 ---- .4625B .4295A .4295A .4300 -.0265 .4565 385 ---- .4340B .3995A .3995A .4025 -.0260 .4285 390 ---- .4065B .3740A .3740A .3765 -.0255 .4020 10 395 ---- .3805B .3500A .3500A .3520 -.0245 .3765 400 ---- .3560B .3270A .3270A .3290 -.0235 .3525 2 405 ---- .3325B .3055A .3055A .3075 -.0225 .3300 20 410 ---- .3105B .2855A .2855A .2870 -.0215 .3085 50 415 ---- .2895B .2665A .2665A .2680 -.0205 .2885 136 420 ---- .2700B .2485A .2485A .2495 -.0200 .2695 8 425 ---- ---- .2320A .2320A .2325 -.0190 .2515 170 430 ---- ---- .2165A .2165A .2165 -.0185 .2350 435 ---- ---- .2015A .2015A .2015 -.0180 .2195 200 440 ---- ---- .1880A .1880A .1875 -.0170 .2045 445 ---- ---- .1750A .1750A .1745 -.0165 .1910 450 ---- ---- .1630A .1630A .1620 -.0160 .1780 1054 455 ---- ---- .1520A .1520A .1505 -.0155 .1660 460 ---- ---- .1415A .1415A .1400 -.0145 .1545 76 465 ---- ---- .1295A .1295A .1300 -.0140 .1440 409 470 ---- ---- .1205A .1205A .1205 -.0135 .1340 154 475 ---- ---- .1125A .1125A .1120 -.0125 .1245 180 480 ---- ---- .1045A .1045A .1040 -.0120 .1160 2 485 ---- ---- .0975A .0975A .0970 -.0110 .1080 137 490 ---- ---- .0910A .0910A .0900 -.0110 .1010 1 495 ---- ---- .0850A .0850A .0840 -.0100 .0940 10 500 ---- ---- .0790A .0790A .0785 -.0095 .0880 240 505 ---- ---- .0775A .0775A .0730 -.0090 .0820 510 ---- ---- .0725A .0725A .0685 -.0085 .0770 515 ---- ---- .0675A .0675A .0640 -.0080 .0720 520 ---- ---- .0635A .0635A .0600 -.0075 .0675 525 ---- ---- .0595A .0595A .0565 -.0065 .0630 530 ---- ---- .0555A .0555A .0530 -.0060 1 .0590 6 535 ---- ---- .0525A .0525A .0495 -.0060 .0555 540 ---- ---- .0490A .0490A .0465 -.0055 .0520 545 ---- ---- .0460A .0460A .0435 -.0055 .0490 550 ---- ---- .0435A .0435A .0405 -.0055 1 .0460 21 555 ---- ---- .0410A .0410A .0380 -.0050 .0430 560 ---- ---- .0385A .0385A .0355 -.0050 .0405 565 ---- ---- .0365A .0365A .0335 -.0045 .0380 570 ---- ---- .0345A .0345A .0315 -.0040 .0355 575 .0300 .0300 .0300 .0300 .0295 -.0040 10 .0335 150 580 ---- ---- .0305A .0305A .0275 -.0035 .0310 10 600 ---- ---- ---- ---- .0215 -.0030 .0245 65 625 ---- ---- ---- ---- .0165 -.0020 .0185 20 650 ---- ---- ---- ---- .0130 -.0015 .0145 20 675 ---- ---- ---- ---- .0105 -.0015 .0120 10 700 ---- ---- ---- ---- .0090 -.0010 .0100 3 725 ---- ---- ---- ---- .0080 -.0010 .0090 10 750 ---- ---- ---- ---- .0075 -.0005 .0080 775 ---- ---- ---- ---- .0070 -.0005 .0075 800 ---- ---- ---- ---- .0065 -.0005 .0070 103 825 ---- ---- ---- ---- .0065 UNCH .0065 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7410 -.0335 3.7745 050 ---- ---- ---- ---- 3.4910 -.0335 3.5245 075 ---- ---- ---- ---- 3.2410 -.0335 3.2745 100 ---- ---- ---- ---- 2.9910 -.0335 3.0245 125 ---- ---- ---- ---- 2.7410 -.0335 2.7745 150 ---- ---- ---- ---- 2.4910 -.0335 2.5245 175 ---- ---- ---- ---- 2.2410 -.0335 2.2745 200 ---- ---- ---- ---- 1.9910 -.0335 2.0245 220 ---- ---- ---- ---- 1.7910 -.0335 1.8245 225 ---- ---- ---- ---- 1.7410 -.0335 1.7745 230 ---- ---- ---- ---- 1.6910 -.0335 1.7245 235 ---- ---- ---- ---- 1.6410 -.0335 1.6745 240 ---- ---- ---- ---- 1.5910 -.0335 1.6245 245 ---- ---- ---- ---- 1.5410 -.0335 1.5745 250 ---- ---- ---- ---- 1.4910 -.0335 1.5245 255 ---- ---- ---- ---- 1.4410 -.0335 1.4745 260 ---- ---- ---- ---- 1.3915 -.0340 1.4255 265 ---- ---- ---- ---- 1.3425 -.0345 1.3770 270 ---- ---- ---- ---- 1.2945 -.0345 1.3290 275 ---- ---- ---- ---- 1.2470 -.0350 1.2820 280 ---- ---- ---- ---- 1.2000 -.0355 1.2355 285 ---- ---- ---- ---- 1.1540 -.0355 1.1895 290 ---- ---- ---- ---- 1.1090 -.0350 1.1440 295 ---- ---- ---- ---- 1.0645 -.0355 1.1000 300 ---- ---- ---- ---- 1.0205 -.0355 1.0560 305 ---- ---- ---- ---- .9775 -.0355 1.0130 310 ---- ---- ---- ---- .9355 -.0355 .9710 315 ---- ---- ---- ---- .8945 -.0350 .9295 320 ---- ---- ---- ---- .8540 -.0350 .8890 325 ---- ---- ---- ---- .8145 -.0345 .8490 330 ---- ---- ---- ---- .7760 -.0345 .8105 335 ---- ---- ---- ---- .7385 -.0340 .7725 340 ---- ---- ---- ---- .7015 -.0340 .7355 345 ---- ---- ---- ---- .6660 -.0335 .6995 350 ---- ---- ---- ---- .6315 -.0325 .6640 35 355 ---- ---- ---- ---- .5980 -.0320 .6300 360 ---- ---- ---- ---- .5655 -.0315 .5970 365 ---- ---- ---- ---- .5340 -.0310 .5650 370 ---- ---- ---- ---- .5035 -.0300 .5335 375 ---- ---- ---- ---- .4745 -.0295 .5040 380 ---- ---- ---- ---- .4465 -.0285 .4750 385 ---- ---- ---- ---- .4200 -.0275 .4475 390 ---- ---- ---- ---- .3940 -.0265 .4205 395 ---- ---- ---- ---- .3695 -.0260 .3955 400 ---- ---- ---- ---- .3465 -.0250 .3715 405 ---- ---- ---- ---- .3245 -.0240 .3485 410 ---- ---- ---- ---- .3040 -.0230 .3270 415 ---- ---- ---- ---- .2840 -.0225 .3065 420 ---- ---- ---- ---- .2655 -.0215 .2870 425 ---- ---- ---- ---- .2480 -.0205 .2685 430 ---- ---- ---- ---- .2320 -.0195 .2515 435 ---- ---- ---- ---- .2165 -.0190 .2355 440 ---- ---- ---- ---- .2020 -.0180 .2200 445 ---- ---- ---- ---- .1885 -.0175 .2060 450 ---- ---- ---- ---- .1760 -.0165 .1925 455 ---- ---- ---- ---- .1640 -.0160 .1800 460 ---- ---- ---- ---- .1525 -.0155 .1680 465 ---- ---- ---- ---- .1425 -.0145 .1570 470 ---- ---- ---- ---- .1325 -.0145 .1470 475 ---- ---- ---- ---- .1235 -.0135 .1370 480 ---- ---- ---- ---- .1150 -.0130 .1280 485 .1080 .1080 .1080 .1080 .1070 -.0125 1 .1195 490 .1005 .1005 .1005 .1005 .0995 -.0120 1 .1115 495 .0935 .0935 .0935 .0935 .0925 -.0120 1 .1045 500 ---- ---- ---- ---- .0860 -.0115 .0975 65 505 ---- ---- ---- ---- .0800 -.0105 .0905 510 ---- ---- ---- ---- .0745 -.0100 .0845 515 ---- ---- ---- ---- .0690 -.0100 .0790 520 ---- ---- ---- ---- .0640 -.0095 .0735 525 ---- ---- ---- ---- .0595 -.0090 .0685 530 ---- ---- ---- ---- .0555 -.0085 .0640 535 ---- ---- ---- ---- .0515 -.0080 .0595 540 ---- ---- ---- ---- .0475 -.0080 .0555 545 ---- ---- ---- ---- .0445 -.0075 .0520 550 ---- ---- ---- ---- .0410 -.0075 .0485 555 ---- ---- ---- ---- .0380 -.0070 .0450 560 ---- ---- ---- ---- .0355 -.0065 .0420 565 ---- ---- ---- ---- .0330 -.0060 .0390 570 ---- ---- ---- ---- .0305 -.0060 .0365 575 ---- ---- ---- ---- .0285 -.0055 .0340 600 ---- ---- ---- ---- .0195 -.0045 .0240 625 ---- ---- ---- ---- .0135 -.0035 .0170 650 ---- ---- ---- ---- .0095 -.0025 .0120 675 ---- ---- ---- ---- .0065 -.0020 .0085 700 ---- ---- ---- ---- .0045 -.0015 .0060 725 ---- ---- ---- ---- .0035 -.0010 .0045 750 ---- ---- ---- ---- .0025 -.0010 .0035 775 ---- ---- ---- ---- .0015 -.0010 .0025 800 ---- ---- ---- ---- .0010 -.0010 .0020 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7410 -.0335 3.7745 050 ---- ---- ---- ---- 3.4910 -.0335 3.5245 075 ---- ---- ---- ---- 3.2410 -.0335 3.2745 100 ---- ---- ---- ---- 2.9910 -.0335 3.0245 125 ---- ---- ---- ---- 2.7410 -.0335 2.7745 150 ---- ---- ---- ---- 2.4910 -.0335 2.5245 175 ---- ---- ---- ---- 2.2410 -.0335 2.2745 200 ---- ---- ---- ---- 1.9910 -.0335 2.0245 220 ---- ---- ---- ---- 1.7910 -.0335 1.8245 225 ---- ---- ---- ---- 1.7410 -.0335 1.7745 230 ---- ---- ---- ---- 1.6910 -.0335 1.7245 235 ---- ---- ---- ---- 1.6410 -.0335 1.6745 240 ---- ---- ---- ---- 1.5910 -.0335 1.6245 245 ---- ---- ---- ---- 1.5410 -.0335 1.5745 250 ---- ---- ---- ---- 1.4910 -.0335 1.5245 255 ---- ---- ---- ---- 1.4410 -.0340 1.4750 260 ---- ---- ---- ---- 1.3920 -.0340 1.4260 265 ---- ---- ---- ---- 1.3440 -.0340 1.3780 270 ---- ---- ---- ---- 1.2965 -.0340 1.3305 275 ---- ---- ---- ---- 1.2495 -.0345 1.2840 280 ---- ---- ---- ---- 1.2035 -.0345 1.2380 285 ---- ---- ---- ---- 1.1580 -.0350 1.1930 290 ---- ---- ---- ---- 1.1135 -.0350 1.1485 295 ---- ---- ---- ---- 1.0700 -.0345 1.1045 300 ---- ---- ---- ---- 1.0270 -.0345 1.0615 305 ---- ---- ---- ---- .9850 -.0345 1.0195 310 ---- ---- ---- ---- .9435 -.0345 .9780 315 ---- ---- ---- ---- .9030 -.0345 .9375 320 ---- ---- ---- ---- .8635 -.0345 .8980 325 ---- ---- ---- ---- .8250 -.0340 .8590 330 ---- ---- ---- ---- .7875 -.0335 .8210 335 ---- ---- ---- ---- .7505 -.0335 .7840 340 ---- ---- ---- ---- .7150 -.0330 .7480 345 ---- ---- ---- ---- .6800 -.0330 .7130 350 ---- ---- ---- ---- .6465 -.0325 .6790 355 ---- ---- ---- ---- .6135 -.0320 .6455 360 ---- ---- ---- ---- .5820 -.0315 .6135 365 ---- ---- ---- ---- .5510 -.0310 .5820 370 ---- ---- ---- ---- .5215 -.0305 .5520 375 ---- ---- ---- ---- .4930 -.0295 .5225 380 ---- ---- ---- ---- .4655 -.0290 .4945 385 ---- ---- ---- ---- .4390 -.0285 .4675 390 ---- ---- ---- ---- .4140 -.0275 .4415 395 ---- ---- ---- ---- .3895 -.0270 .4165 400 ---- ---- ---- ---- .3665 -.0265 .3930 405 ---- ---- ---- ---- .3450 -.0255 .3705 410 ---- ---- ---- ---- .3240 -.0250 .3490 415 ---- ---- ---- ---- .3045 -.0240 .3285 420 ---- ---- ---- ---- .2860 -.0230 .3090 425 ---- ---- ---- ---- .2680 -.0225 .2905 430 ---- ---- ---- ---- .2515 -.0215 .2730 435 ---- ---- ---- ---- .2360 -.0205 .2565 440 ---- ---- ---- ---- .2210 -.0200 .2410 445 ---- ---- ---- ---- .2070 -.0195 .2265 450 ---- ---- ---- ---- .1940 -.0185 .2125 455 ---- ---- ---- ---- .1815 -.0180 .1995 460 ---- ---- ---- ---- .1700 -.0170 .1870 465 ---- ---- ---- ---- .1590 -.0165 .1755 470 ---- ---- ---- ---- .1490 -.0155 .1645 475 ---- ---- ---- ---- .1390 -.0155 .1545 480 ---- ---- ---- ---- .1300 -.0150 .1450 485 ---- ---- ---- ---- .1215 -.0145 .1360 490 ---- ---- ---- ---- .1135 -.0135 .1270 495 ---- ---- ---- ---- .1060 -.0130 .1190 500 ---- ---- ---- ---- .0990 -.0125 .1115 505 ---- ---- ---- ---- .0925 -.0120 .1045 510 ---- ---- ---- ---- .0865 -.0115 .0980 515 ---- ---- ---- ---- .0805 -.0110 .0915 520 ---- ---- ---- ---- .0750 -.0110 .0860 525 ---- ---- ---- ---- .0700 -.0105 .0805 530 ---- ---- ---- ---- .0655 -.0095 .0750 535 ---- ---- ---- ---- .0610 -.0090 .0700 540 ---- ---- ---- ---- .0570 -.0085 .0655 545 ---- ---- ---- ---- .0530 -.0085 .0615 550 ---- ---- ---- ---- .0495 -.0080 .0575 555 ---- ---- ---- ---- .0460 -.0075 .0535 560 ---- ---- ---- ---- .0430 -.0075 .0505 565 ---- ---- ---- ---- .0400 -.0070 .0470 570 ---- ---- ---- ---- .0370 -.0070 .0440 575 ---- ---- ---- ---- .0345 -.0065 .0410 600 ---- ---- ---- ---- .0245 -.0050 .0295 625 ---- ---- ---- ---- .0170 -.0040 .0210 650 ---- ---- ---- ---- .0120 -.0030 .0150 675 ---- ---- ---- ---- .0085 -.0025 .0110 700 ---- ---- ---- ---- .0060 -.0020 .0080 725 ---- ---- ---- ---- .0045 -.0010 .0055 750 ---- ---- ---- ---- .0030 -.0010 .0040 775 ---- ---- ---- ---- .0020 -.0010 .0030 800 ---- ---- ---- ---- .0015 -.0010 .0025 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7410 -.0335 3.7745 050 ---- ---- ---- ---- 3.4910 -.0335 3.5245 075 ---- ---- ---- ---- 3.2410 -.0335 3.2745 100 ---- ---- ---- ---- 2.9910 -.0335 3.0245 125 ---- ---- ---- ---- 2.7410 -.0335 2.7745 150 ---- ---- ---- ---- 2.4910 -.0335 2.5245 175 ---- ---- ---- ---- 2.2410 -.0335 2.2745 200 ---- ---- ---- ---- 1.9910 -.0335 2.0245 220 ---- ---- ---- ---- 1.7910 -.0335 1.8245 225 ---- ---- ---- ---- 1.7410 -.0335 1.7745 230 ---- ---- ---- ---- 1.6910 -.0335 1.7245 235 ---- ---- ---- ---- 1.6410 -.0335 1.6745 240 ---- ---- ---- ---- 1.5910 -.0335 1.6245 245 ---- ---- ---- ---- 1.5410 -.0335 1.5745 250 ---- ---- ---- ---- 1.4915 -.0335 1.5250 255 ---- ---- ---- ---- 1.4425 -.0335 1.4760 260 ---- ---- ---- ---- 1.3945 -.0335 1.4280 265 ---- ---- ---- ---- 1.3475 -.0330 1.3805 270 ---- ---- ---- ---- 1.3010 -.0330 1.3340 275 ---- ---- ---- ---- 1.2550 -.0330 1.2880 280 ---- ---- ---- ---- 1.2100 -.0330 1.2430 285 ---- ---- ---- ---- 1.1655 -.0330 1.1985 290 ---- ---- ---- ---- 1.1220 -.0325 1.1545 295 ---- ---- ---- ---- 1.0795 -.0325 1.1120 300 ---- ---- ---- ---- 1.0375 -.0320 1.0695 305 ---- ---- ---- ---- .9965 -.0320 1.0285 310 ---- ---- ---- ---- .9560 -.0320 .9880 315 ---- ---- ---- ---- .9165 -.0320 .9485 320 ---- ---- ---- ---- .8780 -.0315 .9095 325 ---- ---- ---- ---- .8400 -.0315 .8715 330 ---- ---- ---- ---- .8035 -.0310 .8345 335 ---- ---- ---- ---- .7675 -.0310 .7985 340 ---- ---- ---- ---- .7325 -.0305 .7630 345 ---- ---- ---- ---- .6980 -.0310 .7290 350 ---- ---- ---- ---- .6650 -.0305 .6955 355 ---- ---- ---- ---- .6330 -.0300 .6630 360 ---- ---- ---- ---- .6015 -.0300 .6315 365 ---- ---- ---- ---- .5715 -.0295 .6010 370 ---- ---- ---- ---- .5420 -.0290 .5710 375 ---- ---- ---- ---- .5140 -.0285 .5425 380 ---- ---- ---- ---- .4865 -.0285 .5150 385 ---- ---- ---- ---- .4605 -.0280 .4885 390 ---- ---- ---- ---- .4355 -.0275 .4630 395 ---- ---- ---- ---- .4115 -.0270 .4385 400 ---- ---- ---- ---- .3885 -.0265 .4150 405 ---- ---- ---- ---- .3665 -.0260 .3925 410 ---- ---- ---- ---- .3460 -.0255 .3715 415 ---- ---- ---- ---- .3260 -.0250 .3510 171 420 ---- ---- ---- ---- .3075 -.0240 .3315 425 ---- ---- ---- ---- .2895 -.0235 .3130 430 ---- ---- ---- ---- .2730 -.0225 .2955 435 ---- ---- ---- ---- .2570 -.0220 .2790 440 ---- ---- ---- ---- .2420 -.0210 .2630 445 ---- ---- ---- ---- .2280 -.0200 .2480 450 ---- ---- ---- ---- .2145 -.0195 .2340 455 ---- ---- ---- ---- .2020 -.0185 .2205 460 ---- ---- ---- ---- .1900 -.0180 .2080 465 ---- ---- ---- ---- .1790 -.0170 .1960 470 ---- ---- ---- ---- .1680 -.0170 .1850 475 ---- ---- ---- ---- .1585 -.0155 .1740 480 ---- ---- ---- ---- .1490 -.0150 .1640 485 ---- ---- ---- ---- .1400 -.0145 .1545 171 490 ---- ---- ---- ---- .1315 -.0140 .1455 495 ---- ---- ---- ---- .1240 -.0130 .1370 500 ---- ---- ---- ---- .1165 -.0125 .1290 505 ---- ---- ---- ---- .1095 -.0120 .1215 510 ---- ---- ---- ---- .1030 -.0110 .1140 515 ---- ---- ---- ---- .0965 -.0110 .1075 520 ---- ---- ---- ---- .0910 -.0100 .1010 525 ---- ---- ---- ---- .0855 -.0095 .0950 530 ---- ---- ---- ---- .0805 -.0090 .0895 535 ---- ---- ---- ---- .0755 -.0085 .0840 540 ---- ---- ---- ---- .0710 -.0080 .0790 545 ---- ---- ---- ---- .0665 -.0080 .0745 550 ---- ---- ---- ---- .0625 -.0075 .0700 555 ---- ---- ---- ---- .0590 -.0065 .0655 575 ---- ---- ---- ---- .0460 -.0050 .0510 600 ---- ---- ---- ---- .0335 -.0040 .0375 625 ---- ---- ---- ---- .0250 -.0025 .0275 650 ---- ---- ---- ---- .0185 -.0020 .0205 675 ---- ---- ---- ---- .0135 -.0015 .0150 700 ---- ---- ---- ---- .0100 -.0010 .0110 725 ---- ---- ---- ---- .0075 -.0005 .0080 750 ---- ---- ---- ---- .0060 UNCH .0060 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7420 -.0280 3.7700 050 ---- ---- ---- ---- 3.4920 -.0280 3.5200 075 ---- ---- ---- ---- 3.2420 -.0280 3.2700 100 ---- ---- ---- ---- 2.9920 -.0280 3.0200 125 ---- ---- ---- ---- 2.7420 -.0280 2.7700 150 ---- ---- ---- ---- 2.4920 -.0280 2.5200 175 ---- ---- ---- ---- 2.2420 -.0280 2.2700 200 ---- ---- ---- ---- 1.9920 -.0280 2.0200 225 ---- ---- ---- ---- 1.7420 -.0280 1.7700 230 ---- ---- ---- ---- 1.6920 -.0280 1.7200 235 ---- ---- ---- ---- 1.6420 -.0280 1.6700 240 ---- ---- ---- ---- 1.5920 -.0280 1.6200 245 ---- ---- ---- ---- 1.5425 -.0280 1.5705 250 ---- ---- ---- ---- 1.4935 -.0280 1.5215 255 ---- ---- ---- ---- 1.4450 -.0285 1.4735 260 ---- ---- ---- ---- 1.3975 -.0285 1.4260 265 ---- ---- ---- ---- 1.3510 -.0285 1.3795 270 ---- ---- ---- ---- 1.3050 -.0285 1.3335 275 ---- ---- ---- ---- 1.2600 -.0285 1.2885 280 ---- ---- ---- ---- 1.2155 -.0285 1.2440 285 ---- ---- ---- ---- 1.1720 -.0285 1.2005 290 ---- ---- ---- ---- 1.1290 -.0285 1.1575 295 ---- ---- ---- ---- 1.0870 -.0285 1.1155 300 ---- ---- ---- ---- 1.0455 -.0290 1.0745 305 ---- ---- ---- ---- 1.0055 -.0285 1.0340 310 ---- ---- ---- ---- .9655 -.0285 .9940 315 ---- ---- ---- ---- .9270 -.0285 .9555 320 ---- ---- ---- ---- .8890 -.0285 .9175 325 ---- ---- ---- ---- .8520 -.0280 .8800 330 ---- ---- ---- ---- .8155 -.0285 .8440 335 ---- ---- ---- ---- .7805 -.0280 .8085 340 ---- ---- ---- ---- .7460 -.0280 .7740 345 ---- ---- ---- ---- .7125 -.0280 .7405 350 ---- ---- ---- ---- .6800 -.0275 .7075 355 ---- ---- ---- ---- .6485 -.0270 .6755 360 ---- ---- ---- ---- .6175 -.0270 .6445 365 ---- ---- ---- ---- .5880 -.0265 .6145 370 ---- ---- ---- ---- .5590 -.0265 .5855 375 ---- ---- ---- ---- .5315 -.0260 .5575 380 ---- ---- ---- ---- .5045 -.0260 .5305 385 ---- ---- ---- ---- .4790 -.0255 .5045 390 ---- ---- ---- ---- .4540 -.0250 .4790 395 ---- ---- ---- ---- .4305 -.0245 .4550 400 ---- ---- ---- ---- .4080 -.0235 .4315 405 ---- ---- ---- ---- .3860 -.0235 .4095 410 ---- ---- ---- ---- .3655 -.0230 .3885 415 ---- ---- ---- ---- .3460 -.0220 .3680 420 ---- ---- ---- ---- .3270 -.0215 .3485 425 ---- ---- ---- ---- .3095 -.0210 .3305 430 ---- ---- ---- ---- .2925 -.0205 .3130 435 ---- ---- ---- ---- .2765 -.0195 .2960 440 ---- ---- ---- ---- .2610 -.0190 .2800 445 ---- ---- ---- ---- .2465 -.0185 .2650 450 ---- ---- ---- ---- .2330 -.0180 .2510 455 ---- ---- ---- ---- .2200 -.0175 .2375 460 ---- ---- ---- ---- .2080 -.0165 .2245 465 ---- ---- ---- ---- .1965 -.0160 .2125 470 ---- ---- ---- ---- .1855 -.0150 .2005 475 ---- ---- ---- ---- .1750 -.0150 .1900 480 ---- ---- ---- ---- .1655 -.0140 .1795 485 ---- ---- ---- ---- .1560 -.0135 .1695 490 ---- ---- ---- ---- .1475 -.0130 .1605 495 ---- ---- ---- ---- .1390 -.0125 .1515 500 ---- ---- ---- ---- .1315 -.0115 .1430 505 ---- ---- ---- ---- .1240 -.0115 .1355 510 ---- ---- ---- ---- .1170 -.0110 .1280 515 ---- ---- ---- ---- .1105 -.0100 .1205 520 ---- ---- ---- ---- .1040 -.0100 .1140 525 ---- ---- ---- ---- .0980 -.0095 .1075 530 ---- ---- ---- ---- .0925 -.0090 .1015 535 ---- ---- ---- ---- .0875 -.0085 .0960 540 ---- ---- ---- ---- .0825 -.0080 .0905 545 ---- ---- ---- ---- .0780 -.0075 .0855 550 ---- ---- ---- ---- .0735 -.0075 .0810 555 ---- ---- ---- ---- .0690 -.0075 .0765 575 ---- ---- ---- ---- .0550 -.0055 .0605 600 ---- ---- ---- ---- .0410 -.0045 .0455 625 ---- ---- ---- ---- .0310 -.0030 .0340 650 ---- ---- ---- ---- .0230 -.0025 .0255 675 ---- ---- ---- ---- .0175 -.0020 .0195 700 ---- ---- ---- ---- .0135 -.0010 .0145 725 ---- ---- ---- ---- .0100 -.0010 .0110 750 ---- ---- ---- ---- .0080 -.0005 .0085 775 ---- ---- ---- ---- .0060 -.0005 .0065 800 ---- ---- ---- ---- .0045 -.0005 .0050 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7420 -.0280 3.7700 050 ---- ---- ---- ---- 3.4920 -.0280 3.5200 075 ---- ---- ---- ---- 3.2420 -.0280 3.2700 100 ---- ---- ---- ---- 2.9920 -.0280 3.0200 125 ---- ---- ---- ---- 2.7420 -.0280 2.7700 150 ---- ---- ---- ---- 2.4920 -.0280 2.5200 175 ---- ---- ---- ---- 2.2420 -.0280 2.2700 200 ---- ---- ---- ---- 1.9920 -.0280 2.0200 225 ---- ---- ---- ---- 1.7420 -.0280 1.7700 230 ---- ---- ---- ---- 1.6920 -.0280 1.7200 235 ---- ---- ---- ---- 1.6420 -.0280 1.6700 240 ---- ---- ---- ---- 1.5920 -.0280 1.6200 245 ---- ---- ---- ---- 1.5430 -.0280 1.5710 250 ---- ---- ---- ---- 1.4950 -.0280 1.5230 255 ---- ---- ---- ---- 1.4475 -.0280 1.4755 260 ---- ---- ---- ---- 1.4010 -.0280 1.4290 265 ---- ---- ---- ---- 1.3550 -.0280 1.3830 270 ---- ---- ---- ---- 1.3100 -.0275 1.3375 275 ---- ---- ---- ---- 1.2655 -.0280 1.2935 280 ---- ---- ---- ---- 1.2220 -.0275 1.2495 285 ---- ---- ---- ---- 1.1790 -.0280 1.2070 290 ---- ---- ---- ---- 1.1370 -.0275 1.1645 295 ---- ---- ---- ---- 1.0955 -.0280 1.1235 300 ---- ---- ---- ---- 1.0550 -.0280 1.0830 305 ---- ---- ---- ---- 1.0155 -.0275 1.0430 310 ---- ---- ---- ---- .9765 -.0275 1.0040 315 ---- ---- ---- ---- .9385 -.0275 .9660 320 ---- ---- ---- ---- .9015 -.0275 .9290 325 ---- ---- ---- ---- .8650 -.0275 .8925 330 ---- ---- ---- ---- .8295 -.0275 .8570 335 ---- ---- ---- ---- .7950 -.0270 .8220 340 ---- ---- ---- ---- .7615 -.0270 .7885 345 ---- ---- ---- ---- .7285 -.0270 .7555 350 ---- ---- ---- ---- .6965 -.0265 .7230 355 ---- ---- ---- ---- .6655 -.0265 .6920 360 ---- ---- ---- ---- .6355 -.0260 .6615 365 ---- ---- ---- ---- .6060 -.0260 .6320 370 ---- ---- ---- ---- .5775 -.0260 .6035 375 ---- ---- ---- ---- .5505 -.0255 .5760 380 ---- ---- ---- ---- .5240 -.0255 .5495 385 ---- ---- ---- ---- .4985 -.0250 .5235 390 ---- ---- ---- ---- .4740 -.0250 .4990 4 395 ---- ---- ---- ---- .4505 -.0245 .4750 400 ---- ---- ---- ---- .4280 -.0240 .4520 405 ---- ---- ---- ---- .4060 -.0240 .4300 410 ---- ---- ---- ---- .3855 -.0235 .4090 415 ---- ---- ---- ---- .3660 -.0225 .3885 420 ---- ---- ---- ---- .3470 -.0225 .3695 425 ---- ---- ---- ---- .3295 -.0215 .3510 430 ---- ---- ---- ---- .3125 -.0210 .3335 435 ---- ---- ---- ---- .2960 -.0205 .3165 440 ---- ---- ---- ---- .2805 -.0200 .3005 445 ---- ---- ---- ---- .2660 -.0195 .2855 450 ---- ---- ---- ---- .2520 -.0190 .2710 455 ---- ---- ---- ---- .2390 -.0180 .2570 460 ---- ---- ---- ---- .2265 -.0175 .2440 465 ---- ---- ---- ---- .2145 -.0170 .2315 470 ---- ---- ---- ---- .2035 -.0160 .2195 475 ---- ---- ---- ---- .1930 -.0155 .2085 480 ---- ---- ---- ---- .1830 -.0150 .1980 485 ---- ---- ---- ---- .1730 -.0145 .1875 490 ---- ---- ---- ---- .1640 -.0140 .1780 495 ---- ---- ---- ---- .1555 -.0130 .1685 500 ---- ---- ---- ---- .1475 -.0125 .1600 505 ---- ---- ---- ---- .1395 -.0125 .1520 510 ---- ---- ---- ---- .1325 -.0115 .1440 515 ---- ---- ---- ---- .1255 -.0110 .1365 520 ---- ---- ---- ---- .1185 -.0110 .1295 525 ---- ---- ---- ---- .1125 -.0100 .1225 550 ---- ---- ---- ---- .0860 -.0075 .0935 575 ---- ---- ---- ---- .0655 -.0060 .0715 600 ---- ---- ---- ---- .0500 -.0045 .0545 625 ---- ---- ---- ---- .0385 -.0035 .0420 650 ---- ---- ---- ---- .0295 -.0025 .0320 675 ---- ---- ---- ---- .0230 -.0015 .0245 700 ---- ---- ---- ---- .0175 -.0015 .0190 725 ---- ---- ---- ---- .0140 -.0005 .0145 750 ---- ---- ---- ---- .0110 -.0005 .0115 775 ---- ---- ---- ---- .0085 -.0005 .0090 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7400 -.0270 3.7670 050 ---- ---- ---- ---- 3.4900 -.0270 3.5170 075 ---- ---- ---- ---- 3.2400 -.0270 3.2670 100 ---- ---- ---- ---- 2.9900 -.0270 3.0170 125 ---- ---- ---- ---- 2.7400 -.0270 2.7670 150 ---- ---- ---- ---- 2.4900 -.0270 2.5170 175 ---- ---- ---- ---- 2.2400 -.0270 2.2670 200 ---- ---- ---- ---- 1.9900 -.0270 2.0170 225 ---- ---- ---- ---- 1.7400 -.0270 1.7670 230 ---- ---- ---- ---- 1.6900 -.0270 1.7170 235 ---- ---- ---- ---- 1.6400 -.0270 1.6670 240 ---- ---- ---- ---- 1.5910 -.0270 1.6180 245 ---- ---- ---- ---- 1.5425 -.0275 1.5700 250 ---- ---- ---- ---- 1.4950 -.0275 1.5225 255 ---- ---- ---- ---- 1.4485 -.0275 1.4760 260 ---- ---- ---- ---- 1.4025 -.0275 1.4300 265 ---- ---- ---- ---- 1.3570 -.0280 1.3850 270 ---- ---- ---- ---- 1.3130 -.0275 1.3405 275 ---- ---- ---- ---- 1.2690 -.0280 1.2970 280 ---- ---- ---- ---- 1.2265 -.0275 1.2540 285 ---- ---- ---- ---- 1.1845 -.0275 1.2120 290 ---- ---- ---- ---- 1.1430 -.0280 1.1710 295 ---- ---- ---- ---- 1.1025 -.0280 1.1305 300 ---- ---- ---- ---- 1.0630 -.0275 1.0905 305 ---- ---- ---- ---- 1.0240 -.0280 1.0520 310 ---- ---- ---- ---- .9860 -.0275 1.0135 315 ---- ---- ---- ---- .9490 -.0275 .9765 320 ---- ---- ---- ---- .9125 -.0275 .9400 325 ---- ---- ---- ---- .8770 -.0270 .9040 330 ---- ---- ---- ---- .8425 -.0270 .8695 335 ---- ---- ---- ---- .8085 -.0270 .8355 340 ---- ---- ---- ---- .7755 -.0265 .8020 345 ---- ---- ---- ---- .7435 -.0265 .7700 350 ---- ---- ---- ---- .7125 -.0260 .7385 355 ---- ---- ---- ---- .6820 -.0255 .7075 360 ---- ---- ---- ---- .6525 -.0255 .6780 365 ---- ---- ---- ---- .6240 -.0250 .6490 370 ---- ---- ---- ---- .5960 -.0250 .6210 375 ---- ---- ---- ---- .5695 -.0240 .5935 380 ---- ---- ---- ---- .5435 -.0240 .5675 385 ---- ---- ---- ---- .5185 -.0235 .5420 390 ---- ---- ---- ---- .4945 -.0230 .5175 395 ---- ---- ---- ---- .4710 -.0230 .4940 400 ---- ---- ---- ---- .4490 -.0220 .4710 405 ---- ---- ---- ---- .4275 -.0220 .4495 410 ---- ---- ---- ---- .4070 -.0215 .4285 415 ---- ---- ---- ---- .3875 -.0210 .4085 420 ---- ---- ---- ---- .3685 -.0205 .3890 425 ---- ---- ---- ---- .3505 -.0205 .3710 430 ---- ---- ---- ---- .3335 -.0195 .3530 435 ---- ---- ---- ---- .3175 -.0190 .3365 440 ---- ---- ---- ---- .3015 -.0190 .3205 445 ---- ---- ---- ---- .2870 -.0180 .3050 450 ---- ---- ---- ---- .2725 -.0180 .2905 455 ---- ---- ---- ---- .2590 -.0175 .2765 460 ---- ---- ---- ---- .2465 -.0170 .2635 465 ---- ---- ---- ---- .2340 -.0165 .2505 470 ---- ---- ---- ---- .2225 -.0160 .2385 475 ---- ---- ---- ---- .2115 -.0155 .2270 480 ---- ---- ---- ---- .2010 -.0155 .2165 485 ---- ---- ---- ---- .1910 -.0150 .2060 490 ---- ---- ---- ---- .1815 -.0145 .1960 495 ---- ---- ---- ---- .1725 -.0140 .1865 500 ---- ---- ---- ---- .1640 -.0135 .1775 505 ---- ---- ---- ---- .1560 -.0130 .1690 510 ---- ---- ---- ---- .1480 -.0130 .1610 515 ---- ---- ---- ---- .1405 -.0130 .1535 520 ---- ---- ---- ---- .1335 -.0125 .1460 525 ---- ---- ---- ---- .1270 -.0120 .1390 550 ---- ---- ---- ---- .0980 -.0105 .1085 575 ---- ---- ---- ---- .0755 -.0095 .0850 600 ---- ---- ---- ---- .0585 -.0080 .0665 625 ---- ---- ---- ---- .0455 -.0070 .0525 650 ---- ---- ---- ---- .0350 -.0060 .0410 675 ---- ---- ---- ---- .0275 -.0050 .0325 700 ---- ---- ---- ---- .0215 -.0045 .0260 725 ---- ---- ---- ---- .0170 -.0035 .0205 750 ---- ---- ---- ---- .0130 -.0035 .0165 775 ---- ---- ---- ---- .0105 -.0025 .0130 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7400 -.0270 3.7670 050 ---- ---- ---- ---- 3.4900 -.0270 3.5170 075 ---- ---- ---- ---- 3.2400 -.0270 3.2670 100 ---- ---- ---- ---- 2.9900 -.0270 3.0170 125 ---- ---- ---- ---- 2.7400 -.0270 2.7670 150 ---- ---- ---- ---- 2.4900 -.0270 2.5170 175 ---- ---- ---- ---- 2.2400 -.0270 2.2670 200 ---- ---- ---- ---- 1.9900 -.0270 2.0170 225 ---- ---- ---- ---- 1.7400 -.0270 1.7670 230 ---- ---- ---- ---- 1.6900 -.0275 1.7175 235 ---- ---- ---- ---- 1.6405 -.0280 1.6685 240 ---- ---- ---- ---- 1.5920 -.0285 1.6205 245 ---- ---- ---- ---- 1.5440 -.0290 1.5730 250 ---- ---- ---- ---- 1.4970 -.0295 1.5265 255 ---- ---- ---- ---- 1.4510 -.0295 1.4805 260 ---- ---- ---- ---- 1.4055 -.0300 1.4355 265 ---- ---- ---- ---- 1.3610 -.0300 1.3910 270 ---- ---- ---- ---- 1.3170 -.0305 1.3475 275 ---- ---- ---- ---- 1.2740 -.0310 1.3050 280 ---- ---- ---- ---- 1.2320 -.0305 1.2625 285 ---- ---- ---- ---- 1.1905 -.0310 1.2215 290 ---- ---- ---- ---- 1.1500 -.0310 1.1810 295 ---- ---- ---- ---- 1.1100 -.0310 1.1410 300 ---- ---- ---- ---- 1.0710 -.0310 1.1020 305 ---- ---- ---- ---- 1.0330 -.0305 1.0635 310 ---- ---- ---- ---- .9955 -.0305 1.0260 315 ---- ---- ---- ---- .9590 -.0305 .9895 320 ---- ---- ---- ---- .9230 -.0305 .9535 325 ---- ---- ---- ---- .8885 -.0300 .9185 330 ---- ---- ---- ---- .8540 -.0300 .8840 335 ---- ---- ---- ---- .8210 -.0295 .8505 340 ---- ---- ---- ---- .7885 -.0290 .8175 345 ---- ---- ---- ---- .7570 -.0285 .7855 350 ---- ---- ---- ---- .7265 -.0280 .7545 355 ---- ---- ---- ---- .6965 -.0275 .7240 360 ---- ---- ---- ---- .6675 -.0270 .6945 365 ---- ---- ---- ---- .6390 -.0270 .6660 370 ---- ---- ---- ---- .6120 -.0260 .6380 375 ---- ---- ---- ---- .5855 -.0255 .6110 380 ---- ---- ---- ---- .5600 -.0245 .5845 385 ---- ---- ---- ---- .5350 -.0245 .5595 390 ---- ---- ---- ---- .5115 -.0235 .5350 395 ---- ---- ---- ---- .4885 -.0230 .5115 400 ---- ---- ---- ---- .4665 -.0225 .4890 405 ---- ---- ---- ---- .4450 -.0220 .4670 410 ---- ---- ---- ---- .4250 -.0210 .4460 415 ---- ---- ---- ---- .4055 -.0205 .4260 420 ---- ---- ---- ---- .3865 -.0205 .4070 425 ---- ---- ---- ---- .3690 -.0195 .3885 430 ---- ---- ---- ---- .3515 -.0195 .3710 435 ---- ---- ---- ---- .3355 -.0185 .3540 440 ---- ---- ---- ---- .3195 -.0185 .3380 445 ---- ---- ---- ---- .3045 -.0180 .3225 450 ---- ---- ---- ---- .2905 -.0175 .3080 455 ---- ---- ---- ---- .2770 -.0170 .2940 460 ---- ---- ---- ---- .2640 -.0165 .2805 465 ---- ---- ---- ---- .2515 -.0165 .2680 470 ---- ---- ---- ---- .2395 -.0165 .2560 475 ---- ---- ---- ---- .2285 -.0155 .2440 480 ---- ---- ---- ---- .2175 -.0155 .2330 485 ---- ---- ---- ---- .2075 -.0150 .2225 490 ---- ---- ---- ---- .1980 -.0145 .2125 495 ---- ---- ---- ---- .1885 -.0145 .2030 500 ---- ---- ---- ---- .1795 -.0145 .1940 505 ---- ---- ---- ---- .1715 -.0140 .1855 510 ---- ---- ---- ---- .1630 -.0140 .1770 515 ---- ---- ---- ---- .1555 -.0135 .1690 520 ---- ---- ---- ---- .1485 -.0130 .1615 525 ---- ---- ---- ---- .1415 -.0130 .1545 550 ---- ---- ---- ---- .1110 -.0120 .1230 575 ---- ---- ---- ---- .0875 -.0110 .0985 600 ---- ---- ---- ---- .0690 -.0100 .0790 625 ---- ---- ---- ---- .0545 -.0090 .0635 650 ---- ---- ---- ---- .0430 -.0080 .0510 675 ---- ---- ---- ---- .0345 -.0070 .0415 700 ---- ---- ---- ---- .0275 -.0060 .0335 725 ---- ---- ---- ---- .0220 -.0055 .0275 750 ---- ---- ---- ---- .0175 -.0050 .0225 775 ---- ---- ---- ---- .0140 -.0045 .0185 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7370 -.0270 3.7640 050 ---- ---- ---- ---- 3.4870 -.0270 3.5140 075 ---- ---- ---- ---- 3.2370 -.0270 3.2640 100 ---- ---- ---- ---- 2.9870 -.0270 3.0140 125 ---- ---- ---- ---- 2.7370 -.0270 2.7640 150 ---- ---- ---- ---- 2.4870 -.0270 2.5140 175 ---- ---- ---- ---- 2.2370 -.0270 2.2640 200 ---- ---- ---- ---- 1.9870 -.0270 2.0140 225 ---- ---- ---- ---- 1.7370 -.0270 1.7640 230 ---- ---- ---- ---- 1.6875 -.0275 1.7150 235 ---- ---- ---- ---- 1.6385 -.0280 1.6665 240 ---- ---- ---- ---- 1.5905 -.0285 1.6190 245 ---- ---- ---- ---- 1.5435 -.0290 1.5725 250 ---- ---- ---- ---- 1.4975 -.0290 1.5265 255 ---- ---- ---- ---- 1.4520 -.0290 1.4810 260 ---- ---- ---- ---- 1.4070 -.0295 1.4365 265 ---- ---- ---- ---- 1.3635 -.0295 1.3930 270 ---- ---- ---- ---- 1.3205 -.0295 1.3500 275 ---- ---- ---- ---- 1.2780 -.0300 1.3080 280 ---- ---- ---- ---- 1.2365 -.0300 1.2665 285 ---- ---- ---- ---- 1.1960 -.0295 1.2255 290 ---- ---- ---- ---- 1.1560 -.0300 1.1860 295 ---- ---- ---- ---- 1.1170 -.0295 1.1465 300 ---- ---- ---- ---- 1.0785 -.0295 1.1080 305 ---- ---- ---- ---- 1.0410 -.0295 1.0705 310 ---- ---- ---- ---- 1.0045 -.0290 1.0335 315 ---- ---- ---- ---- .9685 -.0290 .9975 320 ---- ---- ---- ---- .9335 -.0290 .9625 325 ---- ---- ---- ---- .8990 -.0290 .9280 330 ---- ---- ---- ---- .8655 -.0285 .8940 335 ---- ---- ---- ---- .8330 -.0280 .8610 340 ---- ---- ---- ---- .8010 -.0280 .8290 345 ---- ---- ---- ---- .7700 -.0275 .7975 350 ---- ---- ---- ---- .7395 -.0275 .7670 355 ---- ---- ---- ---- .7100 -.0270 .7370 360 ---- ---- ---- ---- .6815 -.0265 .7080 365 ---- ---- ---- ---- .6540 -.0260 .6800 370 ---- ---- ---- ---- .6270 -.0255 .6525 375 ---- ---- ---- ---- .6010 -.0250 .6260 380 ---- ---- ---- ---- .5755 -.0245 .6000 385 ---- ---- ---- ---- .5510 -.0245 .5755 390 ---- ---- ---- ---- .5275 -.0235 .5510 395 ---- ---- ---- ---- .5050 -.0230 .5280 400 ---- ---- ---- ---- .4830 -.0225 .5055 405 ---- ---- ---- ---- .4620 -.0220 .4840 410 ---- ---- ---- ---- .4415 -.0220 .4635 415 ---- ---- ---- ---- .4225 -.0210 .4435 420 ---- ---- ---- ---- .4035 -.0210 .4245 425 ---- ---- ---- ---- .3860 -.0200 .4060 430 ---- ---- ---- ---- .3685 -.0200 .3885 435 ---- ---- ---- ---- .3520 -.0200 .3720 440 ---- ---- ---- ---- .3365 -.0190 .3555 445 ---- ---- ---- ---- .3215 -.0185 .3400 450 ---- ---- ---- ---- .3070 -.0185 .3255 455 ---- ---- ---- ---- .2935 -.0180 .3115 460 ---- ---- ---- ---- .2805 -.0175 .2980 465 ---- ---- ---- ---- .2680 -.0170 .2850 470 ---- ---- ---- ---- .2560 -.0165 .2725 475 ---- ---- ---- ---- .2445 -.0165 .2610 480 ---- ---- ---- ---- .2335 -.0160 .2495 485 ---- ---- ---- ---- .2230 -.0160 .2390 490 ---- ---- ---- ---- .2130 -.0155 .2285 495 ---- ---- ---- ---- .2035 -.0155 .2190 500 ---- ---- ---- ---- .1945 -.0150 .2095 505 ---- ---- ---- ---- .1860 -.0145 .2005 510 ---- ---- ---- ---- .1775 -.0145 .1920 515 ---- ---- ---- ---- .1700 -.0140 .1840 520 ---- ---- ---- ---- .1625 -.0135 .1760 525 ---- ---- ---- ---- .1550 -.0135 .1685 550 ---- ---- ---- ---- .1235 -.0125 .1360 575 ---- ---- ---- ---- .0985 -.0115 .1100 600 ---- ---- ---- ---- .0790 -.0100 .0890 625 ---- ---- ---- ---- .0630 -.0090 .0720 650 ---- ---- ---- ---- .0505 -.0085 .0590 675 ---- ---- ---- ---- .0410 -.0070 .0480 700 ---- ---- ---- ---- .0330 -.0065 .0395 725 ---- ---- ---- ---- .0270 -.0055 .0325 750 ---- ---- ---- ---- .0220 -.0050 .0270 775 ---- ---- ---- ---- .0180 -.0045 .0225 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7370 -.0270 3.7640 050 ---- ---- ---- ---- 3.4870 -.0270 3.5140 075 ---- ---- ---- ---- 3.2370 -.0270 3.2640 100 ---- ---- ---- ---- 2.9870 -.0270 3.0140 125 ---- ---- ---- ---- 2.7370 -.0270 2.7640 150 ---- ---- ---- ---- 2.4870 -.0270 2.5140 175 ---- ---- ---- ---- 2.2370 -.0270 2.2640 200 ---- ---- ---- ---- 1.9870 -.0270 2.0140 225 ---- ---- ---- ---- 1.7370 -.0275 1.7645 230 ---- ---- ---- ---- 1.6880 -.0275 1.7155 235 ---- ---- ---- ---- 1.6400 -.0275 1.6675 240 ---- ---- ---- ---- 1.5930 -.0275 1.6205 245 ---- ---- ---- ---- 1.5465 -.0280 1.5745 250 ---- ---- ---- ---- 1.5010 -.0280 1.5290 255 ---- ---- ---- ---- 1.4560 -.0280 1.4840 260 ---- ---- ---- ---- 1.4120 -.0280 1.4400 265 ---- ---- ---- ---- 1.3690 -.0280 1.3970 270 ---- ---- ---- ---- 1.3265 -.0280 1.3545 275 ---- ---- ---- ---- 1.2850 -.0280 1.3130 280 ---- ---- ---- ---- 1.2440 -.0280 1.2720 285 ---- ---- ---- ---- 1.2040 -.0280 1.2320 290 ---- ---- ---- ---- 1.1645 -.0285 1.1930 295 ---- ---- ---- ---- 1.1260 -.0280 1.1540 300 ---- ---- ---- ---- 1.0885 -.0280 1.1165 305 ---- ---- ---- ---- 1.0515 -.0280 1.0795 310 ---- ---- ---- ---- 1.0155 -.0275 1.0430 315 ---- ---- ---- ---- .9800 -.0275 1.0075 320 ---- ---- ---- ---- .9455 -.0275 .9730 325 ---- ---- ---- ---- .9115 -.0275 .9390 330 ---- ---- ---- ---- .8785 -.0270 .9055 335 ---- ---- ---- ---- .8465 -.0270 .8735 340 ---- ---- ---- ---- .8150 -.0265 .8415 345 ---- ---- ---- ---- .7845 -.0265 .8110 350 ---- ---- ---- ---- .7545 -.0265 .7810 355 ---- ---- ---- ---- .7255 -.0260 .7515 360 ---- ---- ---- ---- .6975 -.0255 .7230 365 ---- ---- ---- ---- .6700 -.0250 .6950 370 ---- ---- ---- ---- .6430 -.0250 .6680 375 ---- ---- ---- ---- .6175 -.0245 .6420 380 ---- ---- ---- ---- .5925 -.0240 .6165 385 ---- ---- ---- ---- .5680 -.0240 .5920 390 ---- ---- ---- ---- .5450 -.0235 .5685 395 ---- ---- ---- ---- .5220 -.0235 .5455 400 ---- ---- ---- ---- .5005 -.0230 .5235 405 ---- ---- ---- ---- .4795 -.0225 .5020 410 ---- ---- ---- ---- .4595 -.0220 .4815 415 ---- ---- ---- ---- .4400 -.0215 .4615 420 ---- ---- ---- ---- .4215 -.0210 .4425 425 ---- ---- ---- ---- .4035 -.0210 .4245 430 ---- ---- ---- ---- .3865 -.0205 .4070 435 ---- ---- ---- ---- .3700 -.0200 .3900 440 ---- ---- ---- ---- .3540 -.0200 .3740 445 ---- ---- ---- ---- .3390 -.0195 .3585 450 ---- ---- ---- ---- .3245 -.0190 .3435 455 ---- ---- ---- ---- .3105 -.0185 .3290 460 ---- ---- ---- ---- .2975 -.0180 .3155 465 ---- ---- ---- ---- .2845 -.0180 .3025 470 ---- ---- ---- ---- .2725 -.0175 .2900 475 ---- ---- ---- ---- .2610 -.0170 .2780 480 ---- ---- ---- ---- .2500 -.0165 .2665 485 ---- ---- ---- ---- .2390 -.0165 .2555 490 ---- ---- ---- ---- .2290 -.0160 .2450 495 ---- ---- ---- ---- .2195 -.0150 .2345 500 ---- ---- ---- ---- .2100 -.0150 .2250 505 ---- ---- ---- ---- .2010 -.0145 .2155 510 ---- ---- ---- ---- .1925 -.0145 .2070 515 ---- ---- ---- ---- .1845 -.0140 .1985 520 ---- ---- ---- ---- .1765 -.0140 .1905 525 ---- ---- ---- ---- .1695 -.0130 .1825 550 ---- ---- ---- ---- .1365 -.0115 .1480 575 ---- ---- ---- ---- .1105 -.0100 .1205 600 ---- ---- ---- ---- .0895 -.0085 .0980 625 ---- ---- ---- ---- .0725 -.0075 .0800 650 ---- ---- ---- ---- .0590 -.0065 .0655 675 ---- ---- ---- ---- .0480 -.0055 .0535 700 ---- ---- ---- ---- .0395 -.0045 .0440 725 ---- ---- ---- ---- .0325 -.0040 .0365 750 ---- ---- ---- ---- .0265 -.0035 .0300 775 ---- ---- ---- ---- .0220 -.0030 .0250 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7295 -.0270 3.7565 050 ---- ---- ---- ---- 3.4795 -.0270 3.5065 075 ---- ---- ---- ---- 3.2295 -.0270 3.2565 100 ---- ---- ---- ---- 2.9795 -.0270 3.0065 125 ---- ---- ---- ---- 2.7295 -.0270 2.7565 150 ---- ---- ---- ---- 2.4795 -.0270 2.5065 175 ---- ---- ---- ---- 2.2295 -.0270 2.2565 200 ---- ---- ---- ---- 1.9795 -.0270 2.0065 225 ---- ---- ---- ---- 1.7305 -.0275 1.7580 250 ---- ---- ---- ---- 1.4985 -.0275 1.5260 260 ---- ---- ---- ---- 1.4115 -.0270 1.4385 265 ---- ---- ---- ---- 1.3690 -.0275 1.3965 270 ---- ---- ---- ---- 1.3270 -.0275 1.3545 275 ---- ---- ---- ---- 1.2865 -.0270 1.3135 280 ---- ---- ---- ---- 1.2460 -.0275 1.2735 285 ---- ---- ---- ---- 1.2065 -.0275 1.2340 290 ---- ---- ---- ---- 1.1680 -.0275 1.1955 295 ---- ---- ---- ---- 1.1300 -.0275 1.1575 300 ---- ---- ---- ---- 1.0930 -.0275 1.1205 305 ---- ---- ---- ---- 1.0565 -.0275 1.0840 310 ---- ---- ---- ---- 1.0210 -.0275 1.0485 315 ---- ---- ---- ---- .9865 -.0270 1.0135 320 ---- ---- ---- ---- .9525 -.0270 .9795 325 ---- ---- ---- ---- .9190 -.0270 .9460 330 ---- ---- ---- ---- .8865 -.0270 .9135 335 ---- ---- ---- ---- .8545 -.0270 .8815 340 ---- ---- ---- ---- .8235 -.0270 .8505 345 ---- ---- ---- ---- .7935 -.0265 .8200 350 ---- ---- ---- ---- .7640 -.0265 .7905 355 ---- ---- ---- ---- .7350 -.0265 .7615 360 ---- ---- ---- ---- .7070 -.0265 .7335 365 ---- ---- ---- ---- .6800 -.0260 .7060 370 ---- ---- ---- ---- .6535 -.0260 .6795 375 ---- ---- ---- ---- .6280 -.0260 .6540 380 ---- ---- ---- ---- .6030 -.0260 .6290 385 ---- ---- ---- ---- .5790 -.0255 .6045 390 ---- ---- ---- ---- .5555 -.0255 .5810 395 ---- ---- ---- ---- .5335 -.0250 .5585 400 ---- ---- ---- ---- .5115 -.0250 .5365 405 ---- ---- ---- ---- .4910 -.0245 .5155 410 ---- ---- ---- ---- .4710 -.0240 .4950 415 ---- ---- ---- ---- .4515 -.0240 .4755 420 ---- ---- ---- ---- .4330 -.0235 .4565 425 ---- ---- ---- ---- .4155 -.0230 .4385 430 ---- ---- ---- ---- .3980 -.0230 .4210 435 ---- ---- ---- ---- .3820 -.0220 .4040 440 ---- ---- ---- ---- .3660 -.0220 .3880 445 ---- ---- ---- ---- .3510 -.0215 .3725 450 ---- ---- ---- ---- .3370 -.0210 .3580 455 ---- ---- ---- ---- .3230 -.0205 .3435 460 ---- ---- ---- ---- .3100 -.0200 .3300 465 ---- ---- ---- ---- .2970 -.0195 .3165 470 ---- ---- ---- ---- .2850 -.0190 .3040 475 ---- ---- ---- ---- .2735 -.0185 .2920 480 ---- ---- ---- ---- .2625 -.0180 .2805 485 ---- ---- ---- ---- .2520 -.0175 .2695 490 ---- ---- ---- ---- .2415 -.0175 .2590 495 ---- ---- ---- ---- .2320 -.0165 .2485 500 ---- ---- ---- ---- .2230 -.0160 .2390 505 ---- ---- ---- ---- .2140 -.0155 .2295 510 ---- ---- ---- ---- .2055 -.0150 .2205 515 ---- ---- ---- ---- .1970 -.0150 .2120 520 ---- ---- ---- ---- .1895 -.0140 .2035 525 ---- ---- ---- ---- .1820 -.0135 .1955 550 ---- ---- ---- ---- .1490 -.0115 .1605 575 ---- ---- ---- ---- .1220 -.0095 .1315 600 ---- ---- ---- ---- .1005 -.0080 .1085 625 ---- ---- ---- ---- .0830 -.0065 .0895 650 ---- ---- ---- ---- .0685 -.0055 .0740 675 ---- ---- ---- ---- .0570 -.0040 .0610 700 ---- ---- ---- ---- .0475 -.0035 .0510 725 ---- ---- ---- ---- .0400 -.0025 .0425 750 ---- ---- ---- ---- .0335 -.0020 .0355 775 ---- ---- ---- ---- .0285 -.0015 .0300 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7295 -.0270 3.7565 050 ---- ---- ---- ---- 3.4795 -.0270 3.5065 075 ---- ---- ---- ---- 3.2295 -.0270 3.2565 100 ---- ---- ---- ---- 2.9795 -.0270 3.0065 125 ---- ---- ---- ---- 2.7295 -.0270 2.7565 150 ---- ---- ---- ---- 2.4795 -.0270 2.5065 175 ---- ---- ---- ---- 2.2295 -.0270 2.2565 200 ---- ---- ---- ---- 1.9795 -.0270 2.0065 225 ---- ---- ---- ---- 1.7315 -.0280 1.7595 250 ---- ---- ---- ---- 1.5020 -.0290 1.5310 275 ---- ---- ---- ---- 1.2925 -.0295 1.3220 280 ---- ---- ---- ---- 1.2525 -.0300 1.2825 285 ---- ---- ---- ---- 1.2140 -.0295 1.2435 290 ---- ---- ---- ---- 1.1755 -.0300 1.2055 295 ---- ---- ---- ---- 1.1385 -.0295 1.1680 300 ---- ---- ---- ---- 1.1020 -.0295 1.1315 305 ---- ---- ---- ---- 1.0660 -.0295 1.0955 310 ---- ---- ---- ---- 1.0310 -.0290 1.0600 315 ---- ---- ---- ---- .9965 -.0290 1.0255 320 ---- ---- ---- ---- .9630 -.0290 .9920 325 ---- ---- ---- ---- .9300 -.0290 .9590 330 ---- ---- ---- ---- .8980 -.0285 .9265 335 ---- ---- ---- ---- .8670 -.0280 .8950 340 ---- ---- ---- ---- .8360 -.0280 .8640 345 ---- ---- ---- ---- .8065 -.0275 .8340 350 ---- ---- ---- ---- .7770 -.0275 .8045 355 ---- ---- ---- ---- .7490 -.0270 .7760 360 ---- ---- ---- ---- .7215 -.0265 .7480 365 ---- ---- ---- ---- .6945 -.0265 .7210 370 ---- ---- ---- ---- .6685 -.0260 .6945 375 ---- ---- ---- ---- .6430 -.0260 .6690 380 ---- ---- ---- ---- .6185 -.0255 .6440 385 ---- ---- ---- ---- .5950 -.0245 .6195 390 ---- ---- ---- ---- .5720 -.0240 .5960 395 ---- ---- ---- ---- .5500 -.0235 .5735 400 ---- ---- ---- ---- .5285 -.0230 .5515 405 ---- ---- ---- ---- .5075 -.0230 .5305 410 ---- ---- ---- ---- .4880 -.0220 .5100 415 ---- ---- ---- ---- .4685 -.0220 .4905 420 ---- ---- ---- ---- .4505 -.0210 .4715 425 ---- ---- ---- ---- .4325 -.0205 .4530 430 ---- ---- ---- ---- .4155 -.0200 .4355 435 ---- ---- ---- ---- .3990 -.0195 .4185 440 ---- ---- ---- ---- .3835 -.0190 .4025 445 ---- ---- ---- ---- .3685 -.0185 .3870 450 ---- ---- ---- ---- .3540 -.0180 .3720 455 ---- ---- ---- ---- .3400 -.0175 .3575 460 ---- ---- ---- ---- .3270 -.0165 .3435 465 ---- ---- ---- ---- .3140 -.0165 .3305 470 ---- ---- ---- ---- .3020 -.0155 .3175 475 ---- ---- ---- ---- .2900 -.0155 .3055 480 ---- ---- ---- ---- .2790 -.0145 .2935 485 ---- ---- ---- ---- .2680 -.0145 .2825 490 ---- ---- ---- ---- .2580 -.0135 .2715 495 ---- ---- ---- ---- .2480 -.0135 .2615 500 ---- ---- ---- ---- .2385 -.0130 .2515 505 ---- ---- ---- ---- .2295 -.0125 .2420 510 ---- ---- ---- ---- .2205 -.0125 .2330 515 ---- ---- ---- ---- .2125 -.0115 .2240 520 ---- ---- ---- ---- .2045 -.0110 .2155 525 ---- ---- ---- ---- .1965 -.0110 .2075 550 ---- ---- ---- ---- .1625 -.0095 .1720 575 ---- ---- ---- ---- .1345 -.0085 .1430 600 ---- ---- ---- ---- .1115 -.0075 .1190 625 ---- ---- ---- ---- .0925 -.0070 .0995 650 ---- ---- ---- ---- .0775 -.0055 .0830 675 ---- ---- ---- ---- .0650 -.0050 .0700 700 ---- ---- ---- ---- .0545 -.0045 .0590 725 ---- ---- ---- ---- .0460 -.0040 .0500 750 ---- ---- ---- ---- .0390 -.0035 .0425 775 ---- ---- ---- ---- .0330 -.0035 .0365 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4795 -.0270 3.5065 075 ---- ---- ---- ---- 3.2295 -.0270 3.2565 100 ---- ---- ---- ---- 2.9795 -.0270 3.0065 125 ---- ---- ---- ---- 2.7295 -.0270 2.7565 150 ---- ---- ---- ---- 2.4795 -.0270 2.5065 175 ---- ---- ---- ---- 2.2295 -.0270 2.2565 200 ---- ---- ---- ---- 1.9795 -.0270 2.0065 225 ---- ---- ---- ---- 1.7320 -.0280 1.7600 250 ---- ---- ---- ---- 1.5040 -.0285 1.5325 275 ---- ---- ---- ---- 1.2965 -.0290 1.3255 285 ---- ---- ---- ---- 1.2190 -.0285 1.2475 290 ---- ---- ---- ---- 1.1815 -.0285 1.2100 295 ---- ---- ---- ---- 1.1445 -.0285 1.1730 300 ---- ---- ---- ---- 1.1085 -.0280 1.1365 305 ---- ---- ---- ---- 1.0730 -.0280 1.1010 310 ---- ---- ---- ---- 1.0385 -.0280 1.0665 315 ---- ---- ---- ---- 1.0045 -.0280 1.0325 320 ---- ---- ---- ---- .9715 -.0275 .9990 325 ---- ---- ---- ---- .9390 -.0275 .9665 330 ---- ---- ---- ---- .9075 -.0275 .9350 335 ---- ---- ---- ---- .8765 -.0275 .9040 340 ---- ---- ---- ---- .8465 -.0270 .8735 345 ---- ---- ---- ---- .8170 -.0270 .8440 350 ---- ---- ---- ---- .7885 -.0265 .8150 355 ---- ---- ---- ---- .7605 -.0260 .7865 360 ---- ---- ---- ---- .7335 -.0260 .7595 365 ---- ---- ---- ---- .7070 -.0255 .7325 370 ---- ---- ---- ---- .6810 -.0255 .7065 375 ---- ---- ---- ---- .6560 -.0255 .6815 380 ---- ---- ---- ---- .6320 -.0250 .6570 385 ---- ---- ---- ---- .6085 -.0245 .6330 390 ---- ---- ---- ---- .5855 -.0245 .6100 395 ---- ---- ---- ---- .5640 -.0235 .5875 400 ---- ---- ---- ---- .5425 -.0235 .5660 405 ---- ---- ---- ---- .5220 -.0230 .5450 410 ---- ---- ---- ---- .5020 -.0230 .5250 415 ---- ---- ---- ---- .4830 -.0225 .5055 420 ---- ---- ---- ---- .4645 -.0220 .4865 425 ---- ---- ---- ---- .4470 -.0215 .4685 430 ---- ---- ---- ---- .4300 -.0210 .4510 435 ---- ---- ---- ---- .4135 -.0210 .4345 440 ---- ---- ---- ---- .3975 -.0205 .4180 445 ---- ---- ---- ---- .3825 -.0200 .4025 450 ---- ---- ---- ---- .3675 -.0200 .3875 455 ---- ---- ---- ---- .3535 -.0195 .3730 460 ---- ---- ---- ---- .3400 -.0190 .3590 465 ---- ---- ---- ---- .3270 -.0190 .3460 470 ---- ---- ---- ---- .3145 -.0185 .3330 475 ---- ---- ---- ---- .3025 -.0180 .3205 480 ---- ---- ---- ---- .2910 -.0180 .3090 485 ---- ---- ---- ---- .2800 -.0175 .2975 490 ---- ---- ---- ---- .2695 -.0170 .2865 495 ---- ---- ---- ---- .2595 -.0165 .2760 500 ---- ---- ---- ---- .2495 -.0165 .2660 505 ---- ---- ---- ---- .2405 -.0155 .2560 510 ---- ---- ---- ---- .2315 -.0155 .2470 515 ---- ---- ---- ---- .2225 -.0155 .2380 520 ---- ---- ---- ---- .2145 -.0150 .2295 525 ---- ---- ---- ---- .2065 -.0145 .2210 550 ---- ---- ---- ---- .1715 -.0125 .1840 575 ---- ---- ---- ---- .1425 -.0115 .1540 600 ---- ---- ---- ---- .1185 -.0100 .1285 1000 625 ---- ---- ---- ---- .0990 -.0090 .1080 650 ---- ---- ---- ---- .0830 -.0080 .0910 675 ---- ---- ---- ---- .0695 -.0070 .0765 700 ---- ---- ---- ---- .0585 -.0065 .0650 1150 725 ---- ---- ---- ---- .0495 -.0055 .0550 750 ---- ---- ---- ---- .0420 -.0050 .0470 775 ---- ---- ---- ---- .0360 -.0040 .0400 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4705 -.0270 3.4975 075 ---- ---- ---- ---- 3.2205 -.0270 3.2475 100 ---- ---- ---- ---- 2.9705 -.0270 2.9975 125 ---- ---- ---- ---- 2.7205 -.0270 2.7475 150 ---- ---- ---- ---- 2.4705 -.0270 2.4975 175 ---- ---- ---- ---- 2.2205 -.0270 2.2475 200 ---- ---- ---- ---- 1.9705 -.0270 1.9975 225 ---- ---- ---- ---- 1.7250 -.0275 1.7525 250 ---- ---- ---- ---- 1.5000 -.0285 1.5285 275 ---- ---- ---- ---- 1.2950 -.0285 1.3235 285 ---- ---- ---- ---- 1.2185 -.0285 1.2470 290 ---- ---- ---- ---- 1.1815 -.0285 1.2100 295 ---- ---- ---- ---- 1.1455 -.0280 1.1735 300 ---- ---- ---- ---- 1.1095 -.0280 1.1375 305 ---- ---- ---- ---- 1.0750 -.0275 1.1025 310 ---- ---- ---- ---- 1.0405 -.0280 1.0685 315 ---- ---- ---- ---- 1.0075 -.0275 1.0350 320 ---- ---- ---- ---- .9750 -.0270 1.0020 325 ---- ---- ---- ---- .9430 -.0270 .9700 330 ---- ---- ---- ---- .9115 -.0270 .9385 335 ---- ---- ---- ---- .8815 -.0265 .9080 340 ---- ---- ---- ---- .8515 -.0265 .8780 345 ---- ---- ---- ---- .8225 -.0265 .8490 350 ---- ---- ---- ---- .7945 -.0260 .8205 355 ---- ---- ---- ---- .7665 -.0260 .7925 360 ---- ---- ---- ---- .7400 -.0255 .7655 365 ---- ---- ---- ---- .7140 -.0250 .7390 370 ---- ---- ---- ---- .6885 -.0250 .7135 375 ---- ---- ---- ---- .6640 -.0245 .6885 380 ---- ---- ---- ---- .6400 -.0240 .6640 385 ---- ---- ---- ---- .6165 -.0240 .6405 390 ---- ---- ---- ---- .5940 -.0240 .6180 395 ---- ---- ---- ---- .5725 -.0235 .5960 400 ---- ---- ---- ---- .5515 -.0230 .5745 405 ---- ---- ---- ---- .5310 -.0225 .5535 410 ---- ---- ---- ---- .5115 -.0225 .5340 415 ---- ---- ---- ---- .4925 -.0220 .5145 420 ---- ---- ---- ---- .4740 -.0220 .4960 425 ---- ---- ---- ---- .4565 -.0215 .4780 430 ---- ---- ---- ---- .4395 -.0210 .4605 435 ---- ---- ---- ---- .4230 -.0210 .4440 440 ---- ---- ---- ---- .4075 -.0200 .4275 445 ---- ---- ---- ---- .3925 -.0195 .4120 450 ---- ---- ---- ---- .3775 -.0200 .3975 455 ---- ---- ---- ---- .3635 -.0195 .3830 460 ---- ---- ---- ---- .3500 -.0190 .3690 465 ---- ---- ---- ---- .3375 -.0185 .3560 470 ---- ---- ---- ---- .3250 -.0180 .3430 475 ---- ---- ---- ---- .3130 -.0175 .3305 480 ---- ---- ---- ---- .3015 -.0175 .3190 485 ---- ---- ---- ---- .2905 -.0170 .3075 490 ---- ---- ---- ---- .2795 -.0170 .2965 495 ---- ---- ---- ---- .2695 -.0165 .2860 500 ---- ---- ---- ---- .2600 -.0160 .2760 505 ---- ---- ---- ---- .2505 -.0155 .2660 510 ---- ---- ---- ---- .2415 -.0150 .2565 525 ---- ---- ---- ---- .2165 -.0140 .2305 550 ---- ---- ---- ---- .1805 -.0130 .1935 575 ---- ---- ---- ---- .1510 -.0115 .1625 600 ---- ---- ---- ---- .1265 -.0105 .1370 625 ---- ---- ---- ---- .1065 -.0090 .1155 650 ---- ---- ---- ---- .0900 -.0080 .0980 675 ---- ---- ---- ---- .0760 -.0070 .0830 700 ---- ---- ---- ---- .0645 -.0065 .0710 725 ---- ---- ---- ---- .0550 -.0055 .0605 750 ---- ---- ---- ---- .0470 -.0050 .0520 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.4705 -.0270 3.4975 075 ---- ---- ---- ---- 3.2205 -.0270 3.2475 100 ---- ---- ---- ---- 2.9705 -.0270 2.9975 125 ---- ---- ---- ---- 2.7205 -.0270 2.7475 150 ---- ---- ---- ---- 2.4705 -.0270 2.4975 175 ---- ---- ---- ---- 2.2205 -.0270 2.2475 200 ---- ---- ---- ---- 1.9705 -.0270 1.9975 225 ---- ---- ---- ---- 1.7265 -.0280 1.7545 250 ---- ---- ---- ---- 1.5040 -.0285 1.5325 275 ---- ---- ---- ---- 1.3020 -.0280 1.3300 295 ---- ---- ---- ---- 1.1540 -.0275 1.1815 300 ---- ---- ---- ---- 1.1185 -.0280 1.1465 305 ---- ---- ---- ---- 1.0840 -.0280 1.1120 310 ---- ---- ---- ---- 1.0505 -.0275 1.0780 315 ---- ---- ---- ---- 1.0175 -.0275 1.0450 320 ---- ---- ---- ---- .9855 -.0270 1.0125 325 ---- ---- ---- ---- .9540 -.0265 .9805 330 ---- ---- ---- ---- .9230 -.0265 .9495 335 ---- ---- ---- ---- .8930 -.0265 .9195 340 ---- ---- ---- ---- .8635 -.0260 .8895 345 ---- ---- ---- ---- .8350 -.0255 .8605 350 ---- ---- ---- ---- .8070 -.0255 .8325 355 ---- ---- ---- ---- .7800 -.0250 .8050 360 ---- ---- ---- ---- .7535 -.0245 .7780 365 ---- ---- ---- ---- .7275 -.0245 .7520 370 ---- ---- ---- ---- .7025 -.0240 .7265 375 ---- ---- ---- ---- .6780 -.0235 .7015 380 ---- ---- ---- ---- .6545 -.0230 .6775 385 ---- ---- ---- ---- .6310 -.0230 .6540 390 ---- ---- ---- ---- .6090 -.0225 .6315 395 ---- ---- ---- ---- .5875 -.0220 .6095 400 ---- ---- ---- ---- .5665 -.0220 .5885 405 ---- ---- ---- ---- .5460 -.0215 .5675 410 ---- ---- ---- ---- .5265 -.0215 .5480 415 ---- ---- ---- ---- .5080 -.0205 .5285 420 ---- ---- ---- ---- .4895 -.0205 .5100 425 ---- ---- ---- ---- .4720 -.0200 .4920 430 ---- ---- ---- ---- .4550 -.0195 .4745 435 ---- ---- ---- ---- .4385 -.0195 .4580 440 ---- ---- ---- ---- .4230 -.0190 .4420 445 ---- ---- ---- ---- .4080 -.0185 .4265 450 ---- ---- ---- ---- .3930 -.0185 .4115 455 ---- ---- ---- ---- .3790 -.0180 .3970 460 ---- ---- ---- ---- .3655 -.0175 .3830 465 ---- ---- ---- ---- .3525 -.0175 .3700 470 ---- ---- ---- ---- .3400 -.0170 .3570 475 ---- ---- ---- ---- .3280 -.0165 .3445 480 ---- ---- ---- ---- .3165 -.0160 .3325 485 ---- ---- ---- ---- .3050 -.0160 .3210 490 ---- ---- ---- ---- .2945 -.0155 .3100 495 ---- ---- ---- ---- .2840 -.0155 .2995 500 ---- ---- ---- ---- .2740 -.0155 .2895 505 ---- ---- ---- ---- .2645 -.0150 .2795 510 ---- ---- ---- ---- .2555 -.0145 .2700 525 ---- ---- ---- ---- .2300 -.0135 .2435 550 ---- ---- ---- ---- .1935 -.0120 .2055 575 ---- ---- ---- ---- .1630 -.0110 .1740 600 ---- ---- ---- ---- .1375 -.0100 .1475 625 ---- ---- ---- ---- .1165 -.0090 .1255 650 ---- ---- ---- ---- .0990 -.0080 .1070 675 ---- ---- ---- ---- .0840 -.0075 .0915 700 ---- ---- ---- ---- .0720 -.0065 .0785 725 ---- ---- ---- ---- .0615 -.0060 .0675 750 ---- ---- ---- ---- .0530 -.0055 .0585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 736 68430 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 210 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 UNCH .0005 9 285 ---- ---- ---- ---- .0005 UNCH .0005 400 290 ---- ---- ---- ---- .0005 UNCH .0005 46 295 ---- ---- ---- ---- .0010 +.0005 .0005 124 300 ---- ---- ---- ---- .0010 +.0005 .0005 408 305 ---- ---- ---- ---- .0010 +.0005 .0005 141 310 ---- ---- ---- ---- .0010 +.0005 2 .0005 3 315 ---- ---- ---- ---- .0010 +.0005 .0005 17 320 ---- ---- ---- ---- .0010 +.0005 .0005 32 325 ---- ---- ---- ---- .0010 UNCH .0010 216 330 ---- ---- ---- ---- .0010 UNCH .0010 268 335 .0010 .0010 .0010 .0010 .0010 -.0005 5 .0015 5 340 .0010 .0010 .0010 .0010 .0015 UNCH 3 .0015 572 345 .0015 .0015 .0015 .0015 .0015 -.0010 31 .0025 237 350 .0020 .0020 .0020 .0020 .0020 -.0010 32 .0030 622 355 .0030 .0030 .0025 .0025 .0025 -.0015 30 .0040 177 360 ---- ---- .0035A .0035A .0040 -.0015 .0055 733 364 ---- ---- .0050A .0050A .0055 -.0015 .0070 133 365 ---- ---- .0050A .0050A .0060 -.0015 .0075 297 366 .0060 .0070B .0055A .0055A .0065 -.0010 2 .0075 33 367 ---- ---- .0060A .0060A .0070 -.0010 .0080 68 368 ---- ---- .0065A .0065A .0075 -.0010 .0085 44 369 ---- ---- .0070A .0070A .0080 -.0015 .0095 40 370 ---- ---- .0070A .0070A .0085 -.0015 .0100 1270 371 ---- .0110B .0075A .0075A .0095 -.0010 .0105 15 372 ---- .0120B .0080A .0080A .0100 -.0010 .0110 26 373 ---- .0130B .0090A .0090A .0110 -.0010 .0120 35 374 ---- .0140B .0095A .0095A .0120 -.0010 .0130 40 375 ---- .0155B .0100A .0100A .0130 -.0005 .0135 805 376 .0135 .0165B .0105A .0135 .0140 -.0005 1 .0145 72 377 ---- .0180B .0115A .0115A .0155 -.0005 .0160 72 378 ---- .0195B .0125A .0125A .0165 -.0005 .0170 159 379 .0180 .0210B .0130A .0190B .0180 UNCH 5 .0180 255 380 ---- .0225B .0140A .0140A .0195 UNCH .0195 804 381 ---- .0240B .0150A .0150A .0210 UNCH .0210 67 382 .0250 .0260B .0165A .0240B .0225 UNCH 32 .0225 181 383 .0240 .0280B .0175A .0260B .0245 +.0005 15 .0240 84 384 ---- .0305B .0185A .0185A .0265 +.0005 .0260 88 385 .0245 .0335 .0200A .0305B .0285 +.0010 112 .0275 837 386 .0305 .0350B .0215A .0330B .0310 +.0015 5 .0295 101 387 ---- .0380B .0230A .0230A .0335 +.0020 .0315 47 388 ---- .0410B .0250A .0250A .0360 +.0025 .0335 79 389 ---- .0440B .0270A .0270A .0390 +.0030 .0360 36 390 ---- .0475B .0290A .0290A .0420 +.0035 .0385 525 391 ---- .0510B .0310A .0310A .0455 +.0045 .0410 46 392 ---- .0550B .0335A .0335A .0490 +.0050 .0440 206 393 ---- .0590B .0360A .0360A .0525 +.0055 .0470 174 394 ---- .0635B .0390A .0390A .0565 +.0065 .0500 155 395 .0485 .0675B .0415A .0555A .0610 +.0075 2 .0535 611 396 ---- .0725B .0450A .0450A .0650 +.0075 .0575 143 397 ---- .0770B .0485A .0485A .0700 +.0090 .0610 24 398 ---- .0825B .0520A .0520A .0745 +.0090 .0655 17 399 ---- .0880B .0560A .0560A .0800 +.0105 .0695 61 400 .0640 .0935B .0595A .0795A .0850 +.0110 3 .0740 1516 401 .0915 .0995B .0645A .0850A .0905 +.0115 12 .0790 53 402 ---- .1055B .0690A .0690A .0965 +.0130 .0835 72 403 .0865 .1115B .0735A .1115B .1025 +.0135 5 .0890 79 404 ---- .1180B .0785A .0785A .1090 +.0150 .0940 48 405 ---- .1250B .0830A .0830A .1155 +.0155 .1000 483 406 ---- .1320B .0890A .0890A .1220 +.0165 .1055 114 407 ---- .1390B .0945A .0945A .1290 +.0175 .1115 105 408 ---- .1465B .1005A .1005A .1360 +.0185 .1175 350 409 ---- .1540B .1065A .1065A .1435 +.0195 .1240 86 410 ---- .1620B .1125A .1125A .1510 +.0200 .1310 198 411 ---- .1680B .1190A .1190A .1585 +.0210 .1375 61 412 ---- .1720B .1255A .1255A .1665 +.0220 .1445 7 413 ---- .1800B .1325A .1325A .1745 +.0225 .1520 23 414 ---- .1885B .1395A .1395A .1830 +.0240 .1590 2 415 ---- .1965B .1470A .1470A .1915 +.0245 .1670 217 416 ---- .2035B .1545A .1545A .2000 +.0255 .1745 15 417 ---- .2030B .1620A .1620A .2085 +.0260 .1825 1 418 ---- .2020B .1750A .1750A .2175 +.0270 .1905 7 419 ---- .2105B .1840A .1840A .2260 +.0275 .1985 1 420 ---- .2460B .1860A .1860A .2350 +.0285 .2065 143 421 ---- ---- .2005A .2005A .2440 +.0290 .2150 422 ---- ---- .2080A .2080A .2535 +.0300 .2235 1 423 ---- ---- .2175A .2175A .2625 +.0305 .2320 11 424 ---- ---- ---- ---- .2720 +.0315 .2405 425 ---- ---- ---- ---- .2810 +.0315 .2495 168 426 ---- ---- ---- ---- .2905 +.0325 .2580 427 ---- ---- ---- ---- .2995 +.0325 .2670 2 428 ---- ---- ---- ---- .3090 +.0330 .2760 1 429 ---- ---- ---- ---- .3185 +.0335 .2850 430 ---- .3395B .2730A .2730A .3280 +.0335 .2945 21 431 ---- .3490B .2825A .2825A .3375 +.0340 .3035 432 ---- ---- ---- ---- .3475 +.0345 .3130 433 ---- ---- ---- ---- .3570 +.0350 .3220 434 ---- ---- ---- ---- .3665 +.0350 .3315 435 ---- ---- ---- ---- .3765 +.0355 .3410 2 436 ---- ---- ---- ---- .3860 +.0355 .3505 437 ---- ---- ---- ---- .3960 +.0360 .3600 1 438 ---- ---- ---- ---- .4060 +.0365 .3695 439 ---- ---- ---- ---- .4155 +.0365 .3790 440 ---- .4370B .3675A .3675A .4255 +.0370 .3885 1 441 ---- ---- ---- ---- .4355 +.0370 .3985 442 ---- ---- ---- ---- .4450 +.0370 .4080 1 443 ---- ---- ---- ---- .4550 +.0370 .4180 444 ---- ---- ---- ---- .4650 +.0375 .4275 445 ---- ---- ---- ---- .4750 +.0375 .4375 15 446 ---- ---- ---- ---- .4850 +.0380 .4470 447 ---- ---- ---- ---- .4945 +.0375 .4570 448 ---- ---- ---- ---- .5045 +.0380 .4665 450 ---- ---- .4760A .4760A .5245 +.0380 .4865 455 ---- ---- ---- ---- .5740 +.0380 .5360 1 460 ---- ---- ---- ---- .6240 +.0385 .5855 1 465 ---- ---- ---- ---- .6735 +.0385 .6350 470 ---- ---- ---- ---- .7235 +.0385 .6850 475 ---- ---- ---- ---- .7735 +.0385 .7350 480 ---- ---- ---- ---- .8235 +.0390 .7845 485 ---- ---- ---- ---- .8735 +.0390 .8345 490 ---- ---- ---- ---- .9235 +.0390 .8845 495 ---- ---- ---- ---- .9735 +.0390 .9345 500 ---- ---- ---- ---- 1.0235 +.0390 .9845 505 ---- ---- ---- ---- 1.0735 +.0390 1.0345 510 ---- ---- ---- ---- 1.1235 +.0390 1.0845 515 ---- ---- ---- ---- 1.1735 +.0390 1.1345 520 ---- ---- ---- ---- 1.2235 +.0390 1.1845 525 ---- ---- ---- ---- 1.2735 +.0390 1.2345 530 ---- ---- ---- ---- 1.3235 +.0390 1.2845 535 ---- ---- ---- ---- 1.3735 +.0390 1.3345 540 ---- ---- ---- ---- 1.4235 +.0390 1.3845 545 ---- ---- ---- ---- 1.4735 +.0390 1.4345 550 ---- ---- ---- ---- 1.5235 +.0390 1.4845 555 ---- ---- ---- ---- 1.5735 +.0390 1.5345 560 ---- ---- ---- ---- 1.6235 +.0390 1.5845 565 ---- ---- ---- ---- 1.6735 +.0390 1.6345 570 ---- ---- ---- ---- 1.7235 +.0390 1.6845 575 ---- ---- ---- ---- 1.7735 +.0390 1.7345 580 ---- ---- ---- ---- 1.8235 +.0390 1.7845 600 ---- ---- ---- ---- 2.0235 +.0390 1.9845 625 ---- ---- ---- ---- 2.2735 +.0390 2.2345 650 ---- ---- ---- ---- 2.5235 +.0390 2.4845 675 ---- ---- ---- ---- 2.7735 +.0390 2.7345 700 ---- ---- ---- ---- 3.0235 +.0390 2.9845 725 ---- ---- ---- ---- 3.2735 +.0390 3.2345 750 ---- ---- ---- ---- 3.5235 +.0390 3.4845 775 ---- ---- ---- ---- 3.7735 +.0390 3.7345 800 ---- ---- ---- ---- 4.0235 +.0390 3.9845 825 ---- ---- ---- ---- 4.2735 +.0390 4.2345 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 6 255 ---- ---- ---- ---- .0005 -.0005 .0010 1 260 ---- ---- ---- ---- .0010 UNCH .0010 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0010 -.0005 .0015 2 280 ---- ---- ---- ---- .0015 UNCH .0015 8 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 10 295 ---- ---- ---- ---- .0020 -.0005 .0025 5 300 ---- ---- ---- ---- .0020 -.0005 .0025 40 305 ---- ---- ---- ---- .0025 -.0005 .0030 1 310 ---- ---- ---- ---- .0025 -.0010 .0035 9 315 ---- ---- ---- ---- .0030 -.0010 .0040 42 320 ---- ---- .0040A .0040A .0040 -.0010 .0050 30 325 ---- ---- .0050A .0050A .0050 -.0005 .0055 36 330 ---- ---- .0060A .0060A .0060 -.0010 .0070 134 335 ---- ---- .0070A .0070A .0075 -.0010 .0085 17 340 .0095 .0105B .0090 .0105B .0095 -.0010 12 .0105 648 345 .0130 .0135B .0110A .0110A .0125 -.0010 1 .0135 69 350 .0160 .0175B .0140A .0140A .0160 -.0010 5 .0170 398 355 ---- .0225B .0180A .0180A .0205 -.0005 .0210 217 360 ---- .0285B .0225A .0225A .0265 UNCH .0265 628 365 .0310 .0365B .0285A .0285A .0335 +.0005 12 .0330 178 366 ---- .0380B .0295A .0295A .0350 +.0005 .0345 44 367 ---- .0400B .0310A .0310A .0370 +.0010 .0360 68 368 ---- .0420B .0325A .0325A .0385 +.0010 .0375 22 369 ---- .0440B .0340A .0340A .0405 +.0015 .0390 40 370 ---- .0460B .0355A .0355A .0425 +.0020 .0405 167 371 ---- .0480B .0370A .0370A .0445 +.0020 .0425 40 372 ---- .0500B .0385A .0385A .0465 +.0020 .0445 40 373 ---- .0525B .0405A .0405A .0485 +.0025 .0460 35 374 ---- .0545B .0420A .0420A .0505 +.0025 .0480 45 375 .0485 .0570B .0440A .0570B .0530 +.0030 1 .0500 152 376 ---- .0595B .0460A .0460A .0555 +.0030 .0525 35 377 ---- .0625B .0480A .0480A .0580 +.0035 .0545 43 378 .0600 .0650B .0500A .0630B .0605 +.0035 5 .0570 32 379 .0625 .0680B .0520A .0655B .0630 +.0040 10 .0590 11 380 .0665 .0710B .0540A .0685B .0660 +.0045 20 .0615 1576 381 .0625 .0735B .0565A .0735B .0690 +.0050 5 .0640 5 382 ---- .0770B .0590A .0590A .0715 +.0050 .0665 13 383 ---- .0800B .0615A .0615A .0750 +.0055 .0695 13 384 ---- .0835B .0640A .0640A .0780 +.0060 .0720 6 385 ---- .0870B .0665A .0665A .0815 +.0065 .0750 581 386 ---- .0905B .0695A .0695A .0845 +.0065 .0780 2 387 ---- .0940B .0725A .0725A .0880 +.0070 .0810 388 ---- .0980B .0755A .0755A .0920 +.0075 .0845 389 ---- .1015B .0785A .0785A .0955 +.0075 .0880 7 390 ---- .1060B .0815A .0815A .0995 +.0080 .0915 526 391 ---- .1100B .0855A .0855A .1035 +.0085 .0950 24 392 ---- .1140B .0890A .0890A .1075 +.0090 .0985 19 393 ---- .1185B .0925A .0925A .1115 +.0090 .1025 2 394 ---- .1230B .0960A .0960A .1160 +.0095 .1065 40 395 .1255 .1280B .1000A .1160A .1205 +.0095 2 .1110 54 396 ---- .1325B .1040A .1040A .1250 +.0100 .1150 19 397 ---- .1375B .1080A .1080A .1300 +.0105 .1195 37 398 ---- .1425B .1120A .1120A .1345 +.0105 .1240 399 ---- .1480B .1160A .1160A .1400 +.0115 .1285 45 400 .1325 .1530B .1200A .1395A .1450 +.0115 52 .1335 851 401 .1380 .1585B .1255A .1255A .1505 +.0120 5 .1385 6 402 ---- .1640B .1300A .1300A .1560 +.0125 .1435 6 403 ---- .1700B .1350A .1350A .1615 +.0130 .1485 404 ---- .1755B .1400A .1400A .1670 +.0135 .1535 32 405 ---- .1820B .1450A .1450A .1730 +.0140 .1590 95 406 ---- .1875B .1505A .1505A .1790 +.0150 .1640 30 407 ---- .1935B .1555A .1555A .1850 +.0155 .1695 12 408 ---- .2000B .1610A .1610A .1910 +.0155 .1755 409 ---- .2065B .1665A .1665A .1975 +.0165 .1810 22 410 ---- .2140B .1725A .1725A .2040 +.0170 .1870 111 411 ---- .2200B .1780A .1780A .2100 +.0165 .1935 1 412 ---- .2265B .1840A .1840A .2165 +.0170 .1995 1 413 ---- .2335B .1900A .1900A .2235 +.0175 .2060 414 ---- .2405B .1965A .1965A .2300 +.0180 .2120 6 415 ---- .2480B .2025A .2025A .2370 +.0180 .2190 8 416 ---- .2550B .2090A .2090A .2440 +.0185 .2255 417 ---- .2625B .2155A .2155A .2515 +.0195 .2320 26 418 ---- .2700B .2225A .2225A .2585 +.0195 .2390 419 ---- .2775B .2295A .2295A .2660 +.0200 .2460 420 ---- .2850B .2360A .2360A .2735 +.0205 .2530 48 421 ---- .2925B .2430A .2430A .2810 +.0210 .2600 7 422 ---- .3005B .2505A .2505A .2890 +.0215 .2675 423 ---- .3080B .2575A .2575A .2965 +.0220 .2745 424 ---- .3125B .2645A .2645A .3045 +.0225 .2820 8 425 ---- .3180B .2720A .2720A .3125 +.0230 .2895 194 426 ---- .3260B .2795A .2795A .3205 +.0235 .2970 427 ---- .3345B .2870A .2870A .3285 +.0235 .3050 428 ---- .3425B .2945A .2945A .3365 +.0240 .3125 429 ---- .3510B .3025A .3025A .3450 +.0245 .3205 430 ---- .3655B .3100A .3100A .3530 +.0245 .3285 25 431 ---- .3735B .3180A .3180A .3615 +.0250 .3365 432 ---- .3760B .3320A .3320A .3695 +.0250 .3445 433 ---- .3845B .3400A .3400A .3780 +.0255 .3525 1 434 ---- .3910B .3470A .3470A .3865 +.0260 .3605 435 ---- .3915B .3565A .3565A .3955 +.0265 .3690 11 436 ---- .3930B .3650A .3650A .4040 +.0265 .3775 440 .4200 .4520B .3920A .4520B .4390 +.0275 1 .4115 2 445 ---- ---- ---- ---- .4840 +.0290 .4550 1 450 ---- .5430B .4800A .4800A .5300 +.0300 .5000 7 455 ---- ---- ---- ---- .5770 +.0315 .5455 3 460 ---- ---- ---- ---- .6245 +.0320 .5925 4 465 ---- ---- ---- ---- .6725 +.0330 .6395 2 470 ---- .7350B .6675A .6675A .7210 +.0335 .6875 1 475 ---- ---- ---- ---- .7700 +.0340 .7360 2 480 ---- .8330B .7645A .7645A .8190 +.0345 .7845 2 485 ---- ---- ---- ---- .8680 +.0350 .8330 1 490 ---- ---- .8625A .8625A .9175 +.0350 .8825 1 495 ---- ---- ---- ---- .9670 +.0355 .9315 1 500 ---- ---- ---- ---- 1.0170 +.0360 .9810 1 505 ---- ---- ---- ---- 1.0665 +.0360 1.0305 510 ---- ---- ---- ---- 1.1165 +.0365 1.0800 515 ---- ---- ---- ---- 1.1665 +.0365 1.1300 520 ---- ---- ---- ---- 1.2165 +.0370 1.1795 1 525 ---- ---- ---- ---- 1.2665 +.0370 1.2295 530 ---- ---- ---- ---- 1.3165 +.0370 1.2795 2 535 ---- ---- ---- ---- 1.3665 +.0370 1.3295 540 ---- ---- ---- ---- 1.4165 +.0370 1.3795 1 545 ---- ---- ---- ---- 1.4665 +.0370 1.4295 550 ---- ---- ---- ---- 1.5165 +.0370 1.4795 1 555 ---- ---- ---- ---- 1.5665 +.0370 1.5295 560 ---- ---- ---- ---- 1.6165 +.0370 1.5795 565 ---- ---- ---- ---- 1.6665 +.0370 1.6295 570 ---- ---- ---- ---- 1.7165 +.0370 1.6795 575 ---- ---- ---- ---- 1.7665 +.0370 1.7295 580 ---- ---- ---- ---- 1.8165 +.0370 1.7795 600 ---- ---- ---- ---- 2.0165 +.0370 1.9795 625 ---- ---- ---- ---- 2.2665 +.0370 2.2295 650 ---- ---- ---- ---- 2.5165 +.0370 2.4795 675 ---- ---- ---- ---- 2.7665 +.0370 2.7295 700 ---- ---- ---- ---- 3.0165 +.0370 2.9795 725 ---- ---- ---- ---- 3.2665 +.0370 3.2295 750 ---- ---- ---- ---- 3.5165 +.0370 3.4795 775 ---- ---- ---- ---- 3.7665 +.0370 3.7295 800 ---- ---- ---- ---- 4.0165 +.0370 3.9795 825 ---- ---- ---- ---- 4.2665 +.0370 4.2295 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 230 ---- ---- ---- ---- .0010 -.0005 .0015 235 ---- ---- ---- ---- .0010 -.0005 .0015 23 240 ---- ---- ---- ---- .0015 UNCH .0015 245 ---- ---- ---- ---- .0015 -.0005 .0020 250 ---- ---- ---- ---- .0020 UNCH .0020 255 ---- ---- ---- ---- .0020 UNCH .0020 260 ---- ---- ---- ---- .0025 UNCH .0025 65 265 ---- ---- ---- ---- .0025 UNCH .0025 270 ---- ---- ---- ---- .0030 UNCH .0030 275 ---- ---- ---- ---- .0035 UNCH .0035 1 280 ---- ---- ---- ---- .0040 UNCH .0040 285 ---- ---- ---- ---- .0045 UNCH .0045 290 ---- ---- ---- ---- .0050 UNCH .0050 295 ---- ---- ---- ---- .0060 UNCH .0060 50 300 ---- ---- ---- ---- .0065 UNCH .0065 2207 305 ---- ---- .0075A .0075A .0075 -.0005 .0080 310 ---- ---- .0085A .0085A .0090 UNCH .0090 21 315 ---- ---- .0100A .0100A .0105 UNCH 6 .0105 19 320 ---- ---- .0120A .0120A .0120 -.0005 .0125 119 325 ---- ---- .0140A .0140A .0145 -.0005 .0150 420 330 ---- .0185B .0160A .0160A .0175 -.0005 .0180 78 335 ---- .0220B .0195A .0195A .0210 UNCH .0210 36 340 .0270 .0270 .0235A .0255A .0255 UNCH 1 .0255 33 345 ---- .0330B .0280A .0280A .0310 +.0005 .0305 76 350 ---- .0400B .0335A .0335A .0375 +.0010 .0365 949 355 ---- .0480B .0395A .0395A .0450 +.0015 .0435 25 360 ---- .0575B .0470A .0470A .0545 +.0030 .0515 151 365 ---- .0685B .0560A .0560A .0650 +.0035 .0615 20 370 ---- .0810B .0665A .0665A .0775 +.0050 .0725 185 375 ---- .0955B .0785A .0785A .0915 +.0060 .0855 725 378 ---- .1050B .0860A .0860A .1010 +.0070 .0940 379 ---- .1085B .0890A .0890A .1040 +.0070 .0970 380 .1045 .1120B .0920A .1040A .1075 +.0070 10 .1005 50 381 ---- .1155B .0950A .0950A .1110 +.0075 .1035 382 ---- .1190B .0980A .0980A .1145 +.0075 .1070 383 ---- .1225B .1010A .1010A .1180 +.0080 .1100 384 ---- .1265B .1045A .1045A .1215 +.0080 .1135 385 ---- .1305B .1075A .1075A .1250 +.0080 .1170 100 386 ---- .1345B .1110A .1110A .1290 +.0085 .1205 387 ---- .1385B .1145A .1145A .1330 +.0085 .1245 388 ---- .1425B .1180A .1180A .1370 +.0090 .1280 389 ---- .1470B .1215A .1215A .1410 +.0090 .1320 390 ---- .1510B .1255A .1255A .1455 +.0095 .1360 534 391 ---- .1555B .1295A .1295A .1495 +.0095 .1400 1 392 ---- .1600B .1330A .1330A .1540 +.0100 .1440 8 393 ---- .1650B .1370A .1370A .1585 +.0105 .1480 394 ---- .1695B .1410A .1410A .1630 +.0105 .1525 395 ---- .1745B .1455A .1455A .1680 +.0115 .1565 36 396 ---- .1790B .1500A .1500A .1725 +.0115 .1610 397 ---- .1840B .1540A .1540A .1775 +.0120 .1655 398 ---- .1890B .1585A .1585A .1825 +.0120 .1705 7 399 ---- .1945B .1630A .1630A .1875 +.0125 .1750 4 400 ---- .1995B .1675A .1675A .1930 +.0130 .1800 917 401 ---- .2050B .1725A .1725A .1980 +.0130 .1850 402 ---- .2105B .1775A .1775A .2035 +.0135 .1900 403 ---- .2160B .1825A .1825A .2090 +.0140 .1950 404 ---- .2215B .1875A .1875A .2145 +.0145 .2000 405 ---- .2275B .1925A .1925A .2200 +.0145 .2055 58 406 ---- .2330B .1980A .1980A .2260 +.0155 .2105 30 407 ---- .2390B .2030A .2030A .2315 +.0155 .2160 408 ---- .2450B .2085A .2085A .2375 +.0155 .2220 409 ---- .2515B .2140A .2140A .2435 +.0160 .2275 10 410 ---- .2575B .2195A .2195A .2500 +.0165 .2335 56 411 ---- .2640B .2255A .2255A .2560 +.0170 .2390 412 ---- .2705B .2310A .2310A .2620 +.0170 .2450 413 ---- .2770B .2370A .2370A .2685 +.0175 .2510 414 ---- .2835B .2430A .2430A .2750 +.0175 .2575 415 ---- .2900B .2490A .2490A .2815 +.0180 .2635 14 416 ---- .2970B .2550A .2550A .2880 +.0180 .2700 417 ---- .3035B .2615A .2615A .2945 +.0180 .2765 418 ---- .3105B .2675A .2675A .3015 +.0185 .2830 419 ---- .3175B .2740A .2740A .3085 +.0190 .2895 420 ---- .3245B .2805A .2805A .3150 +.0190 .2960 62 421 ---- .3315B .2870A .2870A .3220 +.0195 .3025 422 ---- .3390B .2935A .2935A .3290 +.0195 .3095 423 ---- .3460B .3005A .3005A .3365 +.0205 .3160 424 ---- .3535B .3070A .3070A .3435 +.0205 .3230 425 .3515 .3610B .3140A .3610B .3505 +.0205 1 .3300 520 426 ---- .3685B .3210A .3210A .3580 +.0210 .3370 427 ---- .3760B .3280A .3280A .3655 +.0215 .3440 428 ---- .3835B .3355A .3355A .3730 +.0215 .3515 429 ---- .3910B .3425A .3425A .3805 +.0220 .3585 430 ---- .3990B .3495A .3495A .3880 +.0220 .3660 18 435 ---- .4350B .3865A .3865A .4275 +.0240 .4035 440 ---- .4795B .4255A .4255A .4680 +.0255 .4425 445 ---- .5155B .4700A .4700A .5095 +.0265 .4830 8 450 ---- .5650B .5070A .5070A .5525 +.0275 .5250 455 ---- ---- .5555A .5555A .5965 +.0290 .5675 460 ---- ---- ---- ---- .6415 +.0300 .6115 465 ---- ---- ---- ---- .6870 +.0305 .6565 470 ---- .7465B .6830A .6830A .7335 +.0315 .7020 1 475 ---- ---- ---- ---- .7800 +.0320 .7480 480 ---- .8410B .7755A .7755A .8275 +.0325 .7950 3 485 ---- ---- ---- ---- .8755 +.0335 .8420 490 ---- .9370B .8700A .8700A .9235 +.0335 .8900 5 495 ---- ---- ---- ---- .9720 +.0340 .9380 1 500 ---- 1.0340B .9665A .9665A 1.0205 +.0345 .9860 4 505 ---- ---- ---- ---- 1.0695 +.0350 1.0345 510 ---- ---- ---- ---- 1.1185 +.0350 1.0835 515 ---- ---- ---- ---- 1.1680 +.0355 1.1325 520 ---- ---- 1.1725A 1.1725A 1.2175 +.0360 1.1815 6 525 ---- ---- ---- ---- 1.2670 +.0360 1.2310 530 ---- ---- ---- ---- 1.3170 +.0365 1.2805 2 535 ---- ---- ---- ---- 1.3665 +.0365 1.3300 540 ---- ---- ---- ---- 1.4165 +.0365 1.3800 3 545 ---- ---- ---- ---- 1.4665 +.0370 1.4295 550 ---- ---- ---- ---- 1.5165 +.0370 1.4795 555 ---- ---- ---- ---- 1.5665 +.0370 1.5295 560 ---- ---- ---- ---- 1.6165 +.0370 1.5795 1 565 ---- ---- ---- ---- 1.6665 +.0370 1.6295 570 ---- ---- ---- ---- 1.7165 +.0370 1.6795 3 575 ---- ---- ---- ---- 1.7665 +.0370 1.7295 580 ---- ---- ---- ---- 1.8165 +.0370 1.7795 600 ---- ---- ---- ---- 2.0165 +.0370 1.9795 625 ---- ---- ---- ---- 2.2665 +.0370 2.2295 650 ---- ---- ---- ---- 2.5165 +.0370 2.4795 675 ---- ---- ---- ---- 2.7665 +.0370 2.7295 700 ---- ---- ---- ---- 3.0165 +.0370 2.9795 725 ---- ---- ---- ---- 3.2665 +.0370 3.2295 750 ---- ---- ---- ---- 3.5165 +.0370 3.4795 775 ---- ---- ---- ---- 3.7665 +.0370 3.7295 800 ---- ---- ---- ---- 4.0165 +.0370 3.9795 825 ---- ---- ---- ---- 4.2665 +.0370 4.2295 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0025 -.0005 .0030 250 ---- ---- ---- ---- .0030 -.0005 .0035 255 ---- ---- ---- ---- .0035 UNCH .0035 10 260 ---- ---- ---- ---- .0040 UNCH .0040 265 ---- ---- ---- ---- .0045 UNCH .0045 270 ---- ---- ---- ---- .0050 UNCH .0050 275 ---- ---- ---- ---- .0055 -.0005 .0060 4 280 ---- ---- ---- ---- .0065 UNCH .0065 6 285 ---- ---- ---- ---- .0075 UNCH .0075 290 ---- ---- ---- ---- .0085 UNCH .0085 295 ---- ---- ---- ---- .0100 +.0005 .0095 6 300 ---- ---- ---- ---- .0115 UNCH .0115 305 ---- ---- ---- ---- .0135 +.0005 .0130 310 ---- .0160B .0150A .0150A .0155 UNCH .0155 3 315 ---- .0185B .0175A .0175A .0185 +.0005 .0180 18 320 ---- .0225B .0205A .0205A .0220 +.0005 .0215 41 325 .0255 .0265B .0240A .0255 .0260 +.0010 1 .0250 1 330 ---- .0315B .0280A .0280A .0305 +.0010 .0295 12 335 ---- .0370B .0330A .0330A .0360 +.0010 .0350 25 340 ---- .0435B .0385A .0385A .0425 +.0015 .0410 56 345 ---- .0515B .0450A .0450A .0495 +.0015 .0480 350 ---- .0600B .0525A .0525A .0580 +.0020 .0560 11 355 ---- .0705B .0615A .0615A .0680 +.0030 .0650 10 360 ---- .0820B .0710A .0710A .0790 +.0035 .0755 13 365 ---- .0950B .0820A .0820A .0915 +.0045 .0870 10 370 ---- .1090B .0945A .0945A .1055 +.0050 .1005 375 ---- .1255B .1085A .1085A .1215 +.0065 .1150 3 380 ---- .1435B .1240A .1240A .1390 +.0075 .1315 3 385 ---- .1630B .1410A .1410A .1580 +.0085 .1495 39 390 ---- .1850B .1605A .1605A .1790 +.0095 .1695 12 395 ---- .2085B .1815A .1815A .2020 +.0110 .1910 5 400 ---- .2340B .2045A .2045A .2270 +.0120 .2150 67 405 ---- .2615B .2295A .2295A .2540 +.0130 .2410 9 410 ---- .2910B .2560A .2560A .2830 +.0140 .2690 150 415 ---- .3220B .2845A .2845A .3135 +.0150 .2985 110 420 ---- .3550B .3150A .3150A .3460 +.0160 .3300 11 425 ---- .3895B .3475A .3475A .3800 +.0175 .3625 430 ---- .4255B .3810A .3810A .4160 +.0190 .3970 435 ---- .4635B .4165A .4165A .4530 +.0200 .4330 440 ---- .5025B .4535A .4535A .4915 +.0215 .4700 1 445 ---- .5375B .4915A .4915A .5310 +.0225 .5085 450 ---- .5835B .5310A .5310A .5720 +.0240 .5480 455 ---- .6205B .5755A .5755A .6140 +.0250 .5890 460 ---- .6635B .6185A .6185A .6565 +.0260 .6305 465 ---- .6865B .6610A .6610A .7000 +.0265 .6735 470 ---- .7575B .6990A .6990A .7445 +.0275 .7170 475 ---- ---- ---- ---- .7895 +.0285 .7610 480 ---- .8485B .7875A .7875A .8350 +.0290 .8060 485 ---- ---- ---- ---- .8815 +.0300 .8515 490 ---- .9415B .8790A .8790A .9280 +.0300 .8980 495 ---- ---- ---- ---- .9755 +.0310 .9445 500 ---- 1.0365B .9725A .9725A 1.0230 +.0315 2 .9915 505 ---- ---- ---- ---- 1.0705 +.0315 1.0390 510 ---- ---- ---- ---- 1.1190 +.0325 1.0865 515 ---- ---- ---- ---- 1.1675 +.0330 1.1345 520 ---- 1.2300B 1.1640A 1.1640A 1.2160 +.0330 1.1830 525 ---- ---- ---- ---- 1.2650 +.0335 1.2315 530 ---- 1.3280B 1.2615A 1.2615A 1.3140 +.0340 1.2800 535 ---- ---- ---- ---- 1.3630 +.0340 1.3290 540 ---- 1.3880B 1.3595A 1.3595A 1.4125 +.0340 1.3785 545 ---- ---- ---- ---- 1.4620 +.0345 1.4275 550 ---- ---- ---- ---- 1.5120 +.0350 1.4770 555 ---- ---- ---- ---- 1.5615 +.0350 1.5265 560 ---- ---- ---- ---- 1.6115 +.0350 1.5765 565 ---- ---- ---- ---- 1.6615 +.0355 1.6260 570 ---- ---- ---- ---- 1.7115 +.0355 1.6760 575 ---- ---- ---- ---- 1.7615 +.0355 1.7260 580 ---- ---- ---- ---- 1.8115 +.0355 1.7760 600 ---- ---- ---- ---- 2.0115 +.0355 1.9760 625 ---- ---- ---- ---- 2.2615 +.0355 2.2260 650 ---- ---- ---- ---- 2.5115 +.0355 2.4760 675 ---- ---- ---- ---- 2.7615 +.0355 2.7260 700 ---- ---- ---- ---- 3.0115 +.0355 2.9760 725 ---- ---- ---- ---- 3.2615 +.0355 3.2260 750 ---- ---- ---- ---- 3.5115 +.0355 3.4760 775 ---- ---- ---- ---- 3.7615 +.0355 3.7260 800 ---- ---- ---- ---- 4.0115 +.0355 3.9760 825 ---- ---- ---- ---- 4.2615 +.0355 4.2260 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 UNCH .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 UNCH .0045 250 ---- ---- ---- ---- .0050 UNCH .0050 255 ---- ---- ---- ---- .0055 -.0005 .0060 260 ---- ---- ---- ---- .0065 UNCH .0065 1000 265 ---- ---- ---- ---- .0070 -.0005 .0075 2 270 ---- ---- ---- ---- .0080 -.0005 .0085 400 275 ---- ---- ---- ---- .0090 -.0005 .0095 10 280 ---- ---- ---- ---- .0105 UNCH .0105 3 285 ---- ---- ---- ---- .0120 UNCH .0120 2 290 ---- ---- ---- ---- .0140 UNCH .0140 295 ---- ---- ---- ---- .0160 UNCH .0160 300 ---- .0190B .0180A .0180A .0185 UNCH .0185 420 305 ---- .0220B .0205A .0205A .0220 +.0005 .0215 2 310 ---- .0260B .0240A .0240A .0255 +.0005 .0250 2000 315 ---- .0300B .0275A .0275A .0300 +.0010 .0290 12 320 ---- .0350B .0320A .0320A .0345 +.0010 .0335 325 ---- .0410B .0370A .0370A .0405 +.0015 .0390 21 330 ---- .0475B .0430A .0430A .0465 +.0015 .0450 8 335 ---- .0550B .0495A .0495A .0540 +.0020 .0520 4 340 ---- .0635B .0570A .0570A .0620 +.0025 .0595 345 ---- .0730B .0655A .0655A .0715 +.0030 .0685 350 ---- .0835B .0745A .0745A .0815 +.0035 2 .0780 1315 355 ---- .0955B .0850A .0850A .0935 +.0045 .0890 360 ---- .1090B .0965A .0965A .1060 +.0045 2 .1015 8 365 ---- .1235B .1090A .1090A .1205 +.0060 .1145 370 ---- .1395B .1230A .1230A .1360 +.0065 .1295 20 375 ---- .1570B .1385A .1385A .1535 +.0075 .1460 75 380 ---- .1760B .1555A .1555A .1720 +.0085 .1635 21 385 ---- .1970B .1740A .1740A .1925 +.0095 .1830 20 390 ---- .2190B .1945A .1945A .2145 +.0110 .2035 136 395 ---- .2435B .2160A .2160A .2380 +.0115 .2265 13 400 ---- .2690B .2395A .2395A .2630 +.0125 .2505 85 405 ---- .2965B .2650A .2650A .2895 +.0130 .2765 66 410 ---- .3255B .2915A .2915A .3175 +.0135 .3040 250 415 ---- .3560B .3200A .3200A .3475 +.0140 .3335 2 420 ---- .3880B .3500A .3500A .3790 +.0150 .3640 9 425 ---- .4215B .3815A .3815A .4120 +.0160 .3960 34 430 ---- .4565B .4145A .4145A .4465 +.0170 .4295 435 ---- .4930B .4490A .4490A .4830 +.0185 .4645 8 440 ---- .5305B .4850A .4850A .5200 +.0195 .5005 10 445 ---- .5690B .5220A .5220A .5585 +.0205 .5380 450 ---- .6090B .5600A .5600A .5980 +.0220 .5760 455 ---- .6440B .5990A .5990A .6385 +.0230 .6155 460 ---- .6855B .6390A .6390A .6800 +.0240 .6560 465 ---- .7280B .6845A .6845A .7220 +.0250 .6970 470 ---- .7765B .7215A .7215A .7645 +.0255 .7390 475 ---- .8035B .7780A .7780A .8080 +.0260 .7820 480 ---- .8645B .8075A .8075A .8520 +.0270 .8250 2 485 ---- ---- ---- ---- .8965 +.0275 .8690 490 ---- .9550B .8960A .8960A .9420 +.0280 .9140 495 ---- ---- ---- ---- .9875 +.0285 .9590 500 ---- 1.0475B .9865A .9865A 1.0335 +.0290 1.0045 505 ---- ---- ---- ---- 1.0805 +.0300 1.0505 510 ---- ---- ---- ---- 1.1270 +.0300 1.0970 515 ---- ---- ---- ---- 1.1745 +.0305 1.1440 520 ---- 1.2365B 1.1730A 1.1730A 1.2225 +.0315 1.1910 525 ---- ---- ---- ---- 1.2700 +.0315 1.2385 530 ---- 1.3330B 1.2685A 1.2685A 1.3185 +.0320 1.2865 535 ---- ---- ---- ---- 1.3670 +.0325 1.3345 540 ---- 1.4300B 1.3645A 1.3645A 1.4155 +.0325 1.3830 545 ---- ---- ---- ---- 1.4645 +.0330 1.4315 550 ---- 1.5280B 1.4620A 1.4620A 1.5140 +.0340 1.4800 555 ---- ---- ---- ---- 1.5630 +.0340 1.5290 560 ---- 1.6015B 1.5600A 1.5600A 1.6125 +.0340 1.5785 565 ---- ---- ---- ---- 1.6620 +.0345 1.6275 570 ---- ---- ---- ---- 1.7120 +.0350 1.6770 575 ---- ---- ---- ---- 1.7615 +.0350 1.7265 580 ---- ---- ---- ---- 1.8115 +.0350 1.7765 600 ---- ---- ---- ---- 2.0115 +.0355 1.9760 625 ---- ---- ---- ---- 2.2615 +.0355 2.2260 650 ---- ---- ---- ---- 2.5115 +.0355 2.4760 675 ---- ---- ---- ---- 2.7615 +.0355 2.7260 700 ---- ---- ---- ---- 3.0115 +.0355 2.9760 725 ---- ---- ---- ---- 3.2615 +.0355 3.2260 750 ---- ---- ---- ---- 3.5115 +.0355 3.4760 775 ---- ---- ---- ---- 3.7615 +.0355 3.7260 800 ---- ---- ---- ---- 4.0115 +.0355 3.9760 825 ---- ---- ---- ---- 4.2615 +.0355 4.2260 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 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0035 -.0005 .0040 230 ---- ---- ---- ---- .0040 -.0005 .0045 235 ---- ---- ---- ---- .0050 UNCH .0050 240 ---- ---- ---- ---- .0055 -.0005 .0060 245 ---- ---- ---- ---- .0065 UNCH .0065 250 ---- ---- ---- ---- .0070 -.0005 .0075 255 ---- ---- ---- ---- .0080 -.0005 .0085 260 ---- ---- ---- ---- .0090 -.0005 .0095 265 ---- ---- ---- ---- .0105 -.0005 .0110 1 270 ---- ---- ---- ---- .0115 -.0005 .0120 275 ---- ---- ---- ---- .0130 -.0010 .0140 280 ---- ---- ---- ---- .0150 -.0005 .0155 285 ---- ---- ---- ---- .0175 UNCH .0175 290 ---- ---- .0195A .0195A .0200 UNCH .0200 2 295 ---- ---- .0225A .0225A .0230 UNCH .0230 300 ---- ---- .0255A .0255A .0265 UNCH .0265 1 305 ---- .0310B .0290A .0290A .0305 UNCH .0305 310 ---- .0355B .0335A .0335A .0355 +.0005 .0350 2 315 ---- .0410B .0385A .0385A .0405 +.0005 .0400 16 320 ---- .0475B .0440A .0440A .0470 +.0015 .0455 5 325 ---- .0545B .0500A .0500A .0535 +.0015 .0520 54 330 ---- .0625B .0575A .0575A .0615 +.0020 .0595 1 335 ---- .0710B .0645A .0645A .0700 +.0025 .0675 340 ---- .0810B .0730A .0730A .0790 +.0025 .0765 312 345 ---- .0915B .0825A .0825A .0895 +.0030 .0865 350 ---- .1035B .0930A .0930A .1015 +.0040 .0975 200 355 ---- .1170B .1045A .1045A .1140 +.0045 .1095 360 ---- .1305B .1170A .1170A .1280 +.0050 .1230 365 ---- .1460B .1310A .1310A .1430 +.0055 .1375 370 ---- .1630B .1465A .1465A .1595 +.0065 .1530 375 ---- .1815B .1630A .1630A .1775 +.0070 .1705 380 ---- .2015B .1810A .1810A .1970 +.0080 .1890 385 ---- .2225B .2005A .2005A .2180 +.0090 .2090 390 ---- .2455B .2210A .2210A .2400 +.0095 .2305 10 395 ---- .2700B .2435A .2435A .2640 +.0105 .2535 400 ---- .2960B .2675A .2675A .2895 +.0115 .2780 20 405 ---- .3230B .2925A .2925A .3160 +.0120 .3040 4 410 ---- .3520B .3195A .3195A .3445 +.0130 .3315 4 415 ---- .3825B .3475A .3475A .3740 +.0130 .3610 420 ---- .4140B .3775A .3775A .4055 +.0145 .3910 425 ---- .4470B .4085A .4085A .4380 +.0150 .4230 4 430 ---- .4805B .4405A .4405A .4715 +.0160 .4555 435 ---- .5160B .4745A .4745A .5070 +.0175 .4895 440 ---- .5530B .5090A .5090A .5430 +.0180 .5250 445 ---- .5905B .5470A .5470A .5800 +.0190 .5610 8 450 ---- .6295B .5840A .5840A .6185 +.0200 .5985 455 ---- .6690B .6220A .6220A .6575 +.0205 .6370 460 ---- .7095B .6615A .6615A .6980 +.0220 .6760 465 ---- .7205B .7010A .7010A .7385 +.0225 .7160 470 ---- .7930B .7420A .7420A .7805 +.0235 .7570 475 ---- ---- ---- ---- .8230 +.0240 .7990 480 ---- .8790B .8255A .8255A .8660 +.0245 .8415 485 ---- ---- ---- ---- .9095 +.0250 .8845 490 ---- .9675B .9120A .9120A .9535 +.0255 .9280 495 ---- ---- ---- ---- .9985 +.0265 .9720 500 ---- 1.0580B 1.0005A 1.0005A 1.0435 +.0265 1.0170 505 ---- ---- ---- ---- 1.0895 +.0275 1.0620 510 ---- ---- ---- ---- 1.1355 +.0275 1.1080 515 ---- ---- ---- ---- 1.1820 +.0280 1.1540 520 ---- 1.2435B 1.1830A 1.1830A 1.2285 +.0285 1.2000 525 ---- ---- ---- ---- 1.2755 +.0285 1.2470 530 ---- 1.3380B 1.2765A 1.2765A 1.3230 +.0290 1.2940 535 ---- ---- ---- ---- 1.3710 +.0295 1.3415 540 ---- 1.4340B 1.3710A 1.3710A 1.4190 +.0300 1.3890 545 ---- ---- ---- ---- 1.4670 +.0300 1.4370 550 ---- 1.5305B 1.4670A 1.4670A 1.5155 +.0305 1.4850 1 555 ---- ---- ---- ---- 1.5640 +.0310 1.5330 560 ---- 1.6280B 1.5640A 1.5640A 1.6130 +.0315 1.5815 565 ---- ---- ---- ---- 1.6620 +.0315 1.6305 570 ---- 1.7260B 1.6615A 1.6615A 1.7110 +.0320 1.6790 575 ---- ---- ---- ---- 1.7605 +.0325 1.7280 580 ---- 1.7950B 1.7595A 1.7595A 1.8100 +.0325 1.7775 600 ---- ---- ---- ---- 2.0090 +.0335 1.9755 625 ---- ---- ---- ---- 2.2590 +.0340 2.2250 650 ---- ---- ---- ---- 2.5090 +.0340 2.4750 675 ---- ---- ---- ---- 2.7590 +.0340 2.7250 700 ---- ---- ---- ---- 3.0090 +.0340 2.9750 725 ---- ---- ---- ---- 3.2590 +.0340 3.2250 750 ---- ---- ---- ---- 3.5090 +.0340 3.4750 775 ---- ---- ---- ---- 3.7590 +.0340 3.7250 800 ---- ---- ---- ---- 4.0090 +.0340 3.9750 825 ---- ---- ---- ---- 4.2590 +.0340 4.2250 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 ---- ---- ---- ---- .0050 -.0005 .0055 230 ---- ---- ---- ---- .0060 UNCH .0060 235 ---- ---- ---- ---- .0065 -.0005 .0070 240 ---- ---- ---- ---- .0075 -.0005 .0080 245 ---- ---- ---- ---- .0085 -.0005 .0090 250 ---- ---- ---- ---- .0100 UNCH .0100 255 ---- ---- ---- ---- .0110 UNCH .0110 260 ---- ---- ---- ---- .0125 UNCH .0125 265 ---- ---- ---- ---- .0140 UNCH .0140 270 ---- ---- ---- ---- .0160 UNCH .0160 275 ---- ---- ---- ---- .0180 UNCH .0180 280 ---- ---- ---- ---- .0205 UNCH .0205 285 ---- ---- ---- ---- .0235 +.0005 .0230 290 ---- ---- ---- ---- .0265 +.0005 .0260 295 ---- ---- ---- ---- .0305 +.0005 .0300 300 ---- .0350B ---- .0350B .0350 +.0010 .0340 305 ---- .0400B ---- .0400B .0400 +.0010 .0390 310 ---- .0460B ---- .0460B .0455 +.0010 .0445 8 315 ---- .0525B ---- .0525B .0525 +.0015 .0510 320 ---- .0595B .0575A .0575A .0595 +.0015 .0580 325 ---- .0680B .0645A .0645A .0675 +.0020 .0655 51 330 ---- .0770B .0725A .0725A .0765 +.0020 .0745 5 335 ---- .0870B .0810A .0810A .0860 +.0025 .0835 340 ---- .0975B .0910A .0910A .0970 +.0030 .0940 345 ---- .1095B .1015A .1015A .1085 +.0035 .1050 350 ---- .1230B .1135A .1135A .1210 +.0035 .1175 22 355 ---- .1370B .1260A .1260A .1345 +.0040 .1305 360 ---- .1505B .1400A .1400A .1495 +.0045 .1450 365 ---- .1670B .1565A .1565A .1660 +.0055 .1605 370 ---- .1850B .1730A .1730A .1830 +.0060 .1770 375 ---- .2045B .1905A .2045B .2020 +.0070 .1950 380 ---- .2250B .2090A .2250B .2220 +.0080 .2140 385 ---- .2470B .2290A .2470B .2435 +.0090 .2345 390 ---- .2705B .2505A .2505A .2660 +.0095 .2565 395 ---- .2955B .2735A .2735A .2905 +.0110 .2795 400 ---- .3210B .2975A .2975A .3160 +.0115 .3045 14 405 ---- .3480B .3230A .3230A .3425 +.0115 .3310 15 410 ---- .3765B .3500A .3500A .3710 +.0125 .3585 415 ---- .4065B .3780A .3780A .4005 +.0130 .3875 40 420 ---- .4375B .4075A .4075A .4315 +.0135 .4180 425 ---- .4700B .4380A .4380A .4635 +.0140 .4495 430 ---- .5040B .4700A .4700A .4970 +.0150 .4820 435 ---- .5385B .5035A .5035A .5315 +.0160 .5155 440 ---- .5745B .5375A .5375A .5670 +.0170 .5500 10 445 ---- .6115B .5730A .5730A .6035 +.0180 .5855 450 ---- .6495B .6095A .6095A .6410 +.0190 .6220 455 ---- .6885B .6465A .6465A .6795 +.0200 .6595 460 ---- .7280B .6850A .6850A .7185 +.0205 .6980 465 ---- .7685B .7240A .7240A .7585 +.0210 .7375 470 ---- .8100B .7640A .7640A .7990 +.0215 .7775 475 ---- ---- .8045A .8045A .8405 +.0220 .8185 480 ---- .8945B .8455A .8455A .8825 +.0225 .8600 485 ---- ---- ---- ---- .9250 +.0230 .9020 490 ---- .9810B .9300A .9300A .9685 +.0240 .9445 495 ---- ---- ---- ---- 1.0120 +.0240 .9880 500 ---- 1.0700B 1.0165A 1.0165A 1.0565 +.0250 1.0315 505 ---- ---- ---- ---- 1.1015 +.0255 1.0760 510 ---- ---- ---- ---- 1.1465 +.0260 1.1205 515 ---- ---- ---- ---- 1.1920 +.0265 1.1655 520 ---- 1.2520B 1.1955A 1.1955A 1.2385 +.0275 1.2110 525 ---- ---- ---- ---- 1.2845 +.0275 1.2570 530 ---- 1.3455B 1.2875A 1.2875A 1.3315 +.0285 1.3030 535 ---- ---- ---- ---- 1.3785 +.0290 1.3495 540 ---- 1.4400B 1.3810A 1.3810A 1.4255 +.0290 1.3965 545 ---- ---- ---- ---- 1.4735 +.0300 1.4435 550 ---- 1.5350B 1.4750A 1.4750A 1.5210 +.0300 1.4910 555 ---- ---- ---- ---- 1.5690 +.0305 1.5385 560 ---- 1.6315B 1.5705A 1.5705A 1.6175 +.0310 1.5865 565 ---- ---- ---- ---- 1.6660 +.0315 1.6345 570 ---- 1.7285B 1.6670A 1.6670A 1.7145 +.0320 1.6825 575 ---- ---- ---- ---- 1.7630 +.0320 1.7310 580 ---- 1.8265B 1.7640A 1.7640A 1.8120 +.0320 1.7800 600 ---- ---- 1.9600A 1.9600A 2.0095 +.0330 1.9765 625 ---- ---- ---- ---- 2.2590 +.0340 2.2250 650 ---- ---- ---- ---- 2.5090 +.0340 2.4750 675 ---- ---- ---- ---- 2.7590 +.0340 2.7250 700 ---- ---- ---- ---- 3.0090 +.0340 2.9750 725 ---- ---- ---- ---- 3.2590 +.0340 3.2250 750 ---- ---- ---- ---- 3.5090 +.0340 3.4750 775 ---- ---- ---- ---- 3.7590 +.0340 3.7250 800 ---- ---- ---- ---- 4.0090 +.0340 3.9750 825 ---- ---- ---- ---- 4.2590 +.0340 4.2250 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0055 UNCH .0055 225 ---- ---- ---- ---- .0060 -.0005 .0065 230 ---- ---- ---- ---- .0070 -.0005 .0075 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0095 -.0005 .0100 245 ---- ---- ---- ---- .0110 UNCH .0110 250 ---- ---- ---- ---- .0125 UNCH .0125 60 255 ---- ---- ---- ---- .0145 UNCH .0145 260 ---- ---- ---- ---- .0160 UNCH .0160 265 ---- ---- ---- ---- .0185 UNCH .0185 270 ---- ---- ---- ---- .0210 +.0005 .0205 275 ---- ---- ---- ---- .0235 UNCH .0235 280 ---- ---- ---- ---- .0270 +.0005 .0265 285 ---- ---- ---- ---- .0305 +.0010 .0295 1 290 ---- ---- ---- ---- .0345 +.0010 .0335 5 295 ---- ---- ---- ---- .0395 +.0015 .0380 4 300 ---- .0440B ---- .0440B .0445 +.0015 .0430 85 305 ---- .0500B ---- .0500B .0505 +.0015 .0490 4 310 ---- .0570B ---- .0570B .0570 +.0015 .0555 3 315 ---- .0645B .0620A .0620A .0645 +.0020 .0625 4 320 ---- .0725B .0695A .0695A .0725 +.0020 .0705 1 325 .0810 .0815 .0775A .0815 .0815 +.0025 6 .0790 51 330 ---- .0915B .0860A .0860A .0915 +.0030 .0885 1 335 ---- .1025B .0960A .0960A .1020 +.0030 .0990 1 340 ---- .1140B .1065A .1065A .1135 +.0035 .1100 10 345 ---- .1270B .1180A .1180A .1260 +.0040 .1220 350 .1360 .1410B .1305A .1380A .1395 +.0045 2 .1350 175 355 ---- .1560B .1445A .1445A .1540 +.0045 .1495 360 .1680 .1700B .1605A .1680 .1695 +.0050 10 .1645 12 365 ---- .1870B .1775A .1775A .1860 +.0055 .1805 370 ---- .2055B .1940A .1940A .2040 +.0060 .1980 4 375 ---- .2250B .2125A .2125A .2230 +.0065 .2165 2 380 ---- .2460B .2315A .2315A .2430 +.0070 .2360 385 ---- .2685B .2540A .2540A .2645 +.0075 .2570 390 ---- .2920B .2740A .2740A .2875 +.0080 .2795 395 ---- .3165B .2990A .2990A .3120 +.0090 .3030 400 ---- .3430B .3210A .3210A .3380 +.0100 .3280 405 ---- .3705B .3490A .3490A .3650 +.0105 .3545 20 410 ---- .3990B .3735A .3735A .3935 +.0115 .3820 51 415 ---- .4290B .4040A .4040A .4235 +.0125 .4110 420 ---- .4600B .4335A .4335A .4545 +.0135 .4410 1 425 ---- .4920B .4615A .4615A .4860 +.0140 .4720 430 ---- .5255B .4930A .4930A .5190 +.0145 .5045 435 ---- .5595B .5260A .5260A .5530 +.0155 .5375 440 ---- .5950B .5625A .5950B .5880 +.0160 .5720 445 ---- .6315B .5975A .6315B .6240 +.0170 .6070 450 ---- .6690B .6330A .6690B .6605 +.0170 .6435 455 ---- .7070B .6700A .7070B .6985 +.0180 .6805 460 ---- .7460B .7075A .7460B .7365 +.0185 .7180 465 ---- .7860B .7460A .7860B .7760 +.0195 .7565 470 ---- .8265B .7850A .8265B .8160 +.0200 .7960 475 ---- .8680B .8250A .8680B .8565 +.0205 .8360 480 ---- .9095B .8655A .9095B .8980 +.0215 .8765 2 485 ---- ---- ---- ---- .9400 +.0220 .9180 490 ---- .9950B .9485A .9950B .9825 +.0230 .9595 495 ---- ---- ---- ---- 1.0255 +.0230 1.0025 500 ---- 1.0825B 1.0335A 1.0335A 1.0695 +.0240 1.0455 505 ---- ---- ---- ---- 1.1140 +.0250 1.0890 510 ---- ---- ---- ---- 1.1585 +.0255 1.1330 515 ---- ---- ---- ---- 1.2035 +.0255 1.1780 520 ---- 1.2620B 1.2095A 1.2095A 1.2490 +.0265 1.2225 525 ---- ---- ---- ---- 1.2950 +.0270 1.2680 530 ---- 1.3540B 1.3000A 1.3000A 1.3410 +.0275 1.3135 535 ---- ---- ---- ---- 1.3875 +.0280 1.3595 540 ---- 1.4470B 1.3920A 1.3920A 1.4340 +.0280 1.4060 545 ---- ---- ---- ---- 1.4810 +.0285 1.4525 550 ---- 1.5415B 1.4850A 1.4850A 1.5280 +.0290 1.4990 555 ---- ---- ---- ---- 1.5755 +.0295 1.5460 560 ---- 1.6365B 1.5790A 1.5790A 1.6230 +.0295 1.5935 565 ---- ---- ---- ---- 1.6710 +.0300 1.6410 570 ---- 1.7325B 1.6740A 1.6740A 1.7190 +.0305 1.6885 575 ---- ---- ---- ---- 1.7670 +.0305 1.7365 580 ---- 1.8295B 1.7700A 1.7700A 1.8155 +.0310 1.7845 600 ---- 2.0245B 1.9640A 1.9640A 2.0110 +.0320 1.9790 2 625 ---- ---- ---- ---- 2.2590 +.0335 2.2255 650 ---- ---- ---- ---- 2.5090 +.0340 2.4750 675 ---- ---- ---- ---- 2.7590 +.0340 2.7250 700 ---- ---- ---- ---- 3.0090 +.0340 2.9750 725 ---- ---- ---- ---- 3.2590 +.0340 3.2250 750 ---- ---- ---- ---- 3.5090 +.0340 3.4750 775 ---- ---- ---- ---- 3.7590 +.0340 3.7250 800 ---- ---- ---- ---- 4.0090 +.0340 3.9750 2 825 ---- ---- ---- ---- 4.2590 +.0340 1 4.2250 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 UNCH .0010 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 -.0010 .0040 230 ---- ---- ---- ---- .0040 -.0010 .0050 235 ---- ---- ---- ---- .0050 -.0010 .0060 240 ---- ---- ---- ---- .0060 -.0010 .0070 245 ---- ---- ---- ---- .0075 -.0015 .0090 250 ---- ---- ---- ---- .0090 -.0015 .0105 1 255 ---- ---- ---- ---- .0110 -.0015 .0125 260 ---- ---- ---- ---- .0135 -.0015 .0150 265 ---- ---- ---- ---- .0160 -.0020 .0180 270 ---- ---- ---- ---- .0190 -.0020 .0210 275 ---- ---- ---- ---- .0225 -.0020 .0245 280 ---- ---- ---- ---- .0260 -.0025 .0285 285 ---- ---- ---- ---- .0305 -.0025 .0330 290 ---- ---- ---- ---- .0355 -.0025 .0380 295 ---- ---- ---- ---- .0410 -.0025 .0435 300 ---- ---- ---- ---- .0470 -.0025 .0495 305 ---- ---- ---- ---- .0540 -.0020 .0560 310 ---- ---- ---- ---- .0615 -.0020 .0635 315 ---- ---- ---- ---- .0695 -.0025 .0720 320 ---- ---- ---- ---- .0790 -.0015 .0805 325 ---- ---- ---- ---- .0885 -.0020 .0905 330 ---- ---- ---- ---- .0995 -.0010 .1005 1 335 ---- ---- ---- ---- .1110 -.0010 .1120 340 ---- ---- ---- ---- .1235 -.0005 .1240 345 ---- ---- ---- ---- .1370 UNCH .1370 350 ---- ---- ---- ---- .1515 +.0005 .1510 355 ---- ---- ---- ---- .1670 +.0010 .1660 360 ---- ---- ---- ---- .1835 +.0015 .1820 365 ---- ---- ---- ---- .2010 +.0025 .1985 370 ---- ---- ---- ---- .2195 +.0030 .2165 375 ---- ---- ---- ---- .2390 +.0035 .2355 380 ---- ---- ---- ---- .2600 +.0045 .2555 385 ---- ---- ---- ---- .2820 +.0055 .2765 390 ---- ---- ---- ---- .3055 +.0065 .2990 395 ---- ---- ---- ---- .3295 +.0070 .3225 400 ---- ---- ---- ---- .3555 +.0080 .3475 405 ---- ---- ---- ---- .3820 +.0085 .3735 410 ---- ---- ---- ---- .4100 +.0095 .4005 415 ---- ---- ---- ---- .4395 +.0105 .4290 420 ---- ---- ---- ---- .4700 +.0115 .4585 425 ---- ---- ---- ---- .5010 +.0120 .4890 430 ---- ---- ---- ---- .5335 +.0130 .5205 435 ---- ---- ---- ---- .5670 +.0135 .5535 440 ---- ---- ---- ---- .6015 +.0145 .5870 445 ---- ---- ---- ---- .6370 +.0150 .6220 450 ---- ---- ---- ---- .6735 +.0160 .6575 455 ---- ---- ---- ---- .7105 +.0165 .6940 460 ---- ---- ---- ---- .7485 +.0175 .7310 465 ---- ---- ---- ---- .7870 +.0180 .7690 470 ---- ---- ---- ---- .8265 +.0185 .8080 475 ---- ---- ---- ---- .8665 +.0190 .8475 480 ---- ---- ---- ---- .9070 +.0195 .8875 485 ---- ---- ---- ---- .9485 +.0205 .9280 490 ---- ---- ---- ---- .9900 +.0205 .9695 495 ---- ---- ---- ---- 1.0325 +.0215 1.0110 500 ---- ---- ---- ---- 1.0755 +.0220 1.0535 505 ---- ---- ---- ---- 1.1185 +.0220 1.0965 510 ---- ---- ---- ---- 1.1625 +.0230 1.1395 515 ---- ---- ---- ---- 1.2065 +.0230 1.1835 520 ---- ---- ---- ---- 1.2515 +.0240 1.2275 525 ---- ---- ---- ---- 1.2965 +.0245 1.2720 530 ---- ---- ---- ---- 1.3420 +.0250 1.3170 535 ---- ---- ---- ---- 1.3875 +.0250 1.3625 540 ---- ---- ---- ---- 1.4335 +.0255 1.4080 545 ---- ---- ---- ---- 1.4800 +.0260 1.4540 550 ---- ---- ---- ---- 1.5270 +.0265 1.5005 555 ---- ---- ---- ---- 1.5740 +.0270 1.5470 560 ---- ---- ---- ---- 1.6215 +.0275 1.5940 565 ---- ---- ---- ---- 1.6690 +.0280 1.6410 570 ---- ---- ---- ---- 1.7170 +.0285 1.6885 575 ---- ---- ---- ---- 1.7650 +.0290 1.7360 600 ---- ---- ---- ---- 2.0095 +.0315 1.9780 625 ---- ---- ---- ---- 2.2590 +.0335 2.2255 650 ---- ---- ---- ---- 2.5090 +.0335 2.4755 675 ---- ---- ---- ---- 2.7590 +.0335 2.7255 700 ---- ---- ---- ---- 3.0090 +.0335 2.9755 725 ---- ---- ---- ---- 3.2590 +.0335 3.2255 750 ---- ---- ---- ---- 3.5090 +.0335 3.4755 775 ---- ---- ---- ---- 3.7590 +.0335 3.7255 800 ---- ---- ---- ---- 4.0090 +.0335 3.9755 825 ---- ---- ---- ---- 4.2590 +.0335 4.2255 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0045 -.0005 .0050 230 ---- ---- ---- ---- .0055 -.0005 .0060 235 ---- ---- ---- ---- .0065 -.0005 .0070 240 ---- ---- ---- ---- .0080 -.0010 .0090 245 ---- ---- ---- ---- .0095 -.0010 .0105 250 ---- ---- ---- ---- .0120 -.0005 .0125 255 ---- ---- ---- ---- .0140 -.0010 .0150 260 ---- ---- ---- ---- .0170 -.0010 .0180 265 ---- ---- ---- ---- .0200 -.0010 .0210 270 ---- ---- ---- ---- .0235 -.0010 .0245 275 ---- ---- ---- ---- .0275 -.0010 .0285 280 ---- ---- ---- ---- .0320 -.0010 .0330 285 ---- ---- ---- ---- .0370 -.0015 .0385 290 ---- ---- ---- ---- .0425 -.0015 .0440 295 ---- ---- ---- ---- .0485 -.0015 .0500 300 ---- ---- ---- ---- .0555 -.0015 .0570 305 ---- ---- ---- ---- .0630 -.0015 .0645 310 ---- ---- ---- ---- .0715 -.0010 .0725 315 ---- ---- ---- ---- .0805 -.0010 .0815 320 ---- ---- ---- ---- .0900 -.0010 .0910 325 ---- ---- ---- ---- .1010 -.0005 .1015 330 ---- ---- ---- ---- .1120 -.0010 .1130 335 ---- ---- ---- ---- .1245 -.0005 .1250 340 ---- ---- ---- ---- .1380 UNCH .1380 345 ---- ---- ---- ---- .1520 UNCH .1520 350 ---- ---- ---- ---- .1670 +.0005 .1665 355 ---- ---- ---- ---- .1835 +.0010 .1825 360 ---- ---- ---- ---- .2005 +.0015 .1990 365 ---- ---- ---- ---- .2185 +.0020 .2165 370 ---- ---- ---- ---- .2375 +.0020 .2355 375 ---- ---- ---- ---- .2580 +.0030 .2550 380 ---- ---- ---- ---- .2790 +.0035 .2755 385 ---- ---- ---- ---- .3015 +.0040 .2975 390 ---- ---- ---- ---- .3250 +.0050 .3200 395 ---- ---- ---- ---- .3495 +.0055 .3440 400 ---- ---- ---- ---- .3755 +.0065 .3690 405 ---- ---- ---- ---- .4025 +.0075 .3950 410 ---- ---- ---- ---- .4305 +.0080 .4225 415 ---- ---- ---- ---- .4595 +.0085 .4510 420 ---- ---- ---- ---- .4895 +.0095 .4800 425 ---- ---- ---- ---- .5205 +.0100 .5105 430 ---- ---- ---- ---- .5530 +.0110 .5420 435 ---- ---- ---- ---- .5860 +.0120 .5740 440 ---- ---- ---- ---- .6200 +.0125 .6075 445 ---- ---- ---- ---- .6550 +.0135 .6415 450 ---- ---- ---- ---- .6905 +.0140 .6765 455 ---- ---- ---- ---- .7270 +.0145 .7125 460 ---- ---- ---- ---- .7645 +.0155 .7490 465 ---- ---- ---- ---- .8025 +.0160 .7865 470 ---- ---- ---- ---- .8410 +.0165 .8245 475 ---- ---- ---- ---- .8805 +.0170 .8635 480 ---- ---- ---- ---- .9205 +.0180 .9025 485 ---- ---- ---- ---- .9610 +.0185 .9425 490 ---- ---- ---- ---- 1.0025 +.0190 .9835 495 ---- ---- ---- ---- 1.0440 +.0195 1.0245 500 ---- ---- ---- ---- 1.0860 +.0200 1.0660 505 ---- ---- ---- ---- 1.1290 +.0210 1.1080 510 ---- ---- ---- ---- 1.1720 +.0210 1.1510 515 ---- ---- ---- ---- 1.2160 +.0220 1.1940 520 ---- ---- ---- ---- 1.2600 +.0225 1.2375 525 ---- ---- ---- ---- 1.3045 +.0230 1.2815 530 ---- ---- ---- ---- 1.3490 +.0235 1.3255 535 ---- ---- ---- ---- 1.3945 +.0240 1.3705 540 ---- ---- ---- ---- 1.4400 +.0245 1.4155 545 ---- ---- ---- ---- 1.4860 +.0250 1.4610 550 ---- ---- ---- ---- 1.5320 +.0255 1.5065 555 ---- ---- ---- ---- 1.5790 +.0260 1.5530 560 ---- ---- ---- ---- 1.6255 +.0265 1.5990 565 ---- ---- ---- ---- 1.6730 +.0270 1.6460 570 ---- ---- ---- ---- 1.7205 +.0275 1.6930 575 ---- ---- ---- ---- 1.7680 +.0280 1.7400 600 ---- ---- ---- ---- 2.0105 +.0305 1.9800 625 ---- ---- ---- ---- 2.2590 +.0330 2.2260 650 ---- ---- ---- ---- 2.5090 +.0335 2.4755 675 ---- ---- ---- ---- 2.7590 +.0335 2.7255 700 ---- ---- ---- ---- 3.0090 +.0335 2.9755 725 ---- ---- ---- ---- 3.2590 +.0335 3.2255 750 ---- ---- ---- ---- 3.5090 +.0335 3.4755 775 ---- ---- ---- ---- 3.7590 +.0335 3.7255 800 ---- ---- ---- ---- 4.0090 +.0335 3.9755 825 ---- ---- ---- ---- 4.2590 +.0335 4.2255 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 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0055 UNCH .0055 225 ---- ---- ---- ---- .0070 +.0005 .0065 230 ---- ---- ---- ---- .0085 +.0005 .0080 235 ---- ---- ---- ---- .0100 +.0005 .0095 240 ---- ---- ---- ---- .0120 +.0005 .0115 245 ---- ---- ---- ---- .0145 +.0005 .0140 250 ---- ---- ---- ---- .0170 +.0005 .0165 255 ---- ---- ---- ---- .0200 +.0005 .0195 260 ---- ---- ---- ---- .0235 +.0010 .0225 265 ---- ---- ---- ---- .0270 +.0005 .0265 270 ---- ---- ---- ---- .0315 +.0010 .0305 275 ---- ---- ---- ---- .0360 +.0005 .0355 280 ---- ---- ---- ---- .0415 +.0010 .0405 285 ---- ---- ---- ---- .0470 +.0010 .0460 290 ---- ---- ---- ---- .0535 +.0010 .0525 295 ---- ---- ---- ---- .0605 +.0010 .0595 300 ---- ---- ---- ---- .0685 +.0015 .0670 305 ---- ---- ---- ---- .0765 +.0010 .0755 310 ---- ---- ---- ---- .0855 +.0015 .0840 315 ---- ---- ---- ---- .0955 +.0015 .0940 320 ---- ---- ---- ---- .1060 +.0015 .1045 325 ---- ---- ---- ---- .1175 +.0020 .1155 330 ---- ---- ---- ---- .1295 +.0020 .1275 335 ---- ---- ---- ---- .1425 +.0020 .1405 340 ---- ---- ---- ---- .1565 +.0025 .1540 345 ---- ---- ---- ---- .1715 +.0025 .1690 350 ---- ---- ---- ---- .1870 +.0025 .1845 355 ---- ---- ---- ---- .2035 +.0030 .2005 360 ---- ---- ---- ---- .2210 +.0030 .2180 365 ---- ---- ---- ---- .2395 +.0035 .2360 370 ---- ---- ---- ---- .2590 +.0035 .2555 375 ---- ---- ---- ---- .2795 +.0040 .2755 380 ---- ---- ---- ---- .3010 +.0045 .2965 385 ---- ---- ---- ---- .3235 +.0050 .3185 390 ---- ---- ---- ---- .3470 +.0050 .3420 395 ---- ---- ---- ---- .3715 +.0055 .3660 400 ---- ---- ---- ---- .3970 +.0060 .3910 405 ---- ---- ---- ---- .4240 +.0065 .4175 410 ---- ---- ---- ---- .4520 +.0070 .4450 415 ---- ---- ---- ---- .4810 +.0080 .4730 420 ---- ---- ---- ---- .5105 +.0080 .5025 425 ---- ---- ---- ---- .5415 +.0090 .5325 430 ---- ---- ---- ---- .5735 +.0095 .5640 435 ---- ---- ---- ---- .6065 +.0105 .5960 440 ---- ---- ---- ---- .6400 +.0110 .6290 445 ---- ---- ---- ---- .6745 +.0120 .6625 450 ---- ---- ---- ---- .7100 +.0130 .6970 455 ---- ---- ---- ---- .7460 +.0135 .7325 460 ---- ---- ---- ---- .7830 +.0140 .7690 465 ---- ---- ---- ---- .8205 +.0150 .8055 470 ---- ---- ---- ---- .8590 +.0160 .8430 475 ---- ---- ---- ---- .8980 +.0165 .8815 480 ---- ---- ---- ---- .9375 +.0170 .9205 485 ---- ---- ---- ---- .9780 +.0185 .9595 490 ---- ---- ---- ---- 1.0185 +.0190 .9995 495 ---- ---- ---- ---- 1.0595 +.0190 1.0405 500 ---- ---- ---- ---- 1.1015 +.0200 1.0815 505 ---- ---- ---- ---- 1.1435 +.0205 1.1230 510 ---- ---- ---- ---- 1.1865 +.0215 1.1650 515 ---- ---- ---- ---- 1.2295 +.0220 1.2075 520 ---- ---- ---- ---- 1.2730 +.0225 1.2505 525 ---- ---- ---- ---- 1.3170 +.0235 1.2935 530 ---- ---- ---- ---- 1.3610 +.0235 1.3375 535 ---- ---- ---- ---- 1.4060 +.0245 1.3815 540 ---- ---- ---- ---- 1.4510 +.0250 1.4260 545 ---- ---- ---- ---- 1.4960 +.0250 1.4710 550 ---- ---- ---- ---- 1.5420 +.0260 1.5160 555 ---- ---- ---- ---- 1.5880 +.0265 1.5615 575 ---- ---- ---- ---- 1.7750 +.0285 1.7465 600 ---- ---- ---- ---- 2.0145 +.0305 1.9840 625 ---- ---- ---- ---- 2.2595 +.0325 2.2270 650 ---- ---- ---- ---- 2.5090 +.0335 2.4755 675 ---- ---- ---- ---- 2.7590 +.0335 2.7255 700 ---- ---- ---- ---- 3.0090 +.0335 2.9755 725 ---- ---- ---- ---- 3.2590 +.0335 3.2255 750 ---- ---- ---- ---- 3.5090 +.0335 3.4755 775 ---- ---- ---- ---- 3.7590 +.0335 3.7255 800 ---- ---- ---- ---- 4.0090 +.0335 3.9755 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 UNCH .0010 200 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0085 -.0005 .0090 230 ---- ---- ---- ---- .0105 UNCH .0105 235 ---- ---- ---- ---- .0125 -.0005 .0130 240 ---- ---- ---- ---- .0150 UNCH .0150 245 ---- ---- ---- ---- .0175 -.0005 .0180 250 ---- ---- ---- ---- .0205 -.0005 .0210 255 ---- ---- ---- ---- .0240 -.0005 .0245 260 ---- ---- ---- ---- .0280 UNCH .0280 265 ---- ---- ---- ---- .0320 -.0005 .0325 270 ---- ---- ---- ---- .0370 -.0005 .0375 275 ---- ---- ---- ---- .0420 -.0005 .0425 280 ---- ---- ---- ---- .0480 -.0005 .0485 285 ---- ---- ---- ---- .0545 -.0005 .0550 290 ---- ---- ---- ---- .0615 -.0005 .0620 295 ---- ---- ---- ---- .0690 -.0005 .0695 300 ---- ---- ---- ---- .0770 -.0010 .0780 305 ---- ---- ---- ---- .0860 -.0010 .0870 310 ---- ---- ---- ---- .0960 -.0005 .0965 315 ---- ---- ---- ---- .1065 -.0005 .1070 320 ---- ---- ---- ---- .1175 -.0005 .1180 325 ---- ---- ---- ---- .1295 -.0005 .1300 330 ---- ---- ---- ---- .1425 UNCH .1425 335 ---- ---- ---- ---- .1560 UNCH .1560 340 ---- ---- ---- ---- .1705 UNCH .1705 345 ---- ---- ---- ---- .1855 UNCH .1855 350 ---- ---- ---- ---- .2020 +.0005 .2015 355 ---- ---- ---- ---- .2190 +.0005 .2185 360 ---- ---- ---- ---- .2370 +.0005 .2365 365 ---- ---- ---- ---- .2560 +.0010 .2550 370 ---- ---- ---- ---- .2755 +.0010 .2745 375 ---- ---- ---- ---- .2965 +.0015 .2950 380 ---- ---- ---- ---- .3185 +.0020 .3165 385 ---- ---- ---- ---- .3410 +.0020 .3390 390 ---- ---- ---- ---- .3650 +.0025 .3625 395 ---- ---- ---- ---- .3900 +.0030 .3870 400 ---- ---- ---- ---- .4155 +.0030 .4125 405 ---- ---- ---- ---- .4425 +.0040 .4385 410 ---- ---- ---- ---- .4705 +.0045 .4660 415 ---- ---- ---- ---- .4990 +.0045 .4945 420 ---- ---- ---- ---- .5290 +.0055 .5235 425 ---- ---- ---- ---- .5600 +.0060 .5540 430 ---- ---- ---- ---- .5915 +.0065 .5850 435 ---- ---- ---- ---- .6240 +.0070 .6170 440 ---- ---- ---- ---- .6575 +.0080 .6495 445 ---- ---- ---- ---- .6915 +.0085 .6830 450 ---- ---- ---- ---- .7265 +.0090 .7175 455 ---- ---- ---- ---- .7625 +.0095 .7530 460 ---- ---- ---- ---- .7990 +.0105 .7885 465 ---- ---- ---- ---- .8360 +.0110 .8250 470 ---- ---- ---- ---- .8740 +.0115 .8625 475 ---- ---- ---- ---- .9125 +.0120 .9005 480 ---- ---- ---- ---- .9515 +.0125 .9390 485 ---- ---- ---- ---- .9915 +.0135 .9780 490 ---- ---- ---- ---- 1.0315 +.0140 1.0175 495 ---- ---- ---- ---- 1.0720 +.0140 1.0580 500 ---- ---- ---- ---- 1.1135 +.0150 1.0985 505 ---- ---- ---- ---- 1.1550 +.0155 1.1395 510 ---- ---- ---- ---- 1.1975 +.0165 1.1810 515 ---- ---- ---- ---- 1.2400 +.0165 1.2235 520 ---- ---- ---- ---- 1.2830 +.0170 1.2660 525 ---- ---- ---- ---- 1.3265 +.0180 1.3085 530 ---- ---- ---- ---- 1.3700 +.0180 1.3520 535 ---- ---- ---- ---- 1.4145 +.0190 1.3955 540 ---- ---- ---- ---- 1.4590 +.0195 1.4395 545 ---- ---- ---- ---- 1.5035 +.0195 1.4840 550 ---- ---- ---- ---- 1.5490 +.0200 1.5290 555 ---- ---- ---- ---- 1.5945 +.0205 1.5740 575 ---- ---- ---- ---- 1.7795 +.0220 1.7575 600 ---- ---- ---- ---- 2.0170 +.0245 1.9925 625 ---- ---- ---- ---- 2.2600 +.0260 2.2340 650 ---- ---- ---- ---- 2.5080 +.0280 2.4800 675 ---- ---- ---- ---- 2.7580 +.0280 2.7300 700 ---- ---- ---- ---- 3.0080 +.0280 2.9800 725 ---- ---- ---- ---- 3.2580 +.0280 3.2300 750 ---- ---- ---- ---- 3.5080 +.0280 3.4800 775 ---- ---- ---- ---- 3.7580 +.0280 3.7300 800 ---- ---- ---- ---- 4.0080 +.0280 3.9800 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 UNCH .0015 200 ---- ---- ---- ---- .0045 +.0005 .0040 225 ---- ---- ---- ---- .0115 UNCH .0115 230 ---- ---- ---- ---- .0135 UNCH .0135 235 ---- ---- ---- ---- .0160 UNCH .0160 240 ---- ---- ---- ---- .0190 +.0005 .0185 245 ---- ---- ---- ---- .0220 UNCH .0220 250 ---- ---- ---- ---- .0255 UNCH .0255 255 ---- ---- ---- ---- .0295 +.0005 .0290 260 ---- ---- ---- ---- .0340 +.0005 .0335 265 ---- ---- ---- ---- .0390 +.0005 .0385 270 ---- ---- ---- ---- .0445 +.0005 .0440 275 ---- ---- ---- ---- .0500 +.0005 .0495 280 ---- ---- ---- ---- .0565 +.0005 .0560 285 ---- ---- ---- ---- .0635 +.0005 .0630 290 ---- ---- ---- ---- .0715 +.0005 .0710 295 ---- ---- ---- ---- .0795 +.0005 .0790 300 ---- ---- ---- ---- .0885 +.0005 .0880 305 ---- ---- ---- ---- .0985 +.0010 .0975 310 ---- ---- ---- ---- .1085 +.0005 .1080 315 ---- ---- ---- ---- .1200 +.0010 .1190 320 ---- ---- ---- ---- .1315 +.0005 .1310 325 ---- ---- ---- ---- .1440 +.0005 .1435 330 ---- ---- ---- ---- .1575 +.0005 .1570 335 ---- ---- ---- ---- .1720 +.0010 .1710 340 ---- ---- ---- ---- .1870 +.0010 .1860 345 ---- ---- ---- ---- .2025 +.0010 .2015 350 ---- ---- ---- ---- .2195 +.0015 .2180 355 ---- ---- ---- ---- .2370 +.0015 .2355 360 ---- ---- ---- ---- .2550 +.0010 .2540 365 ---- ---- ---- ---- .2745 +.0015 .2730 370 ---- ---- ---- ---- .2945 +.0015 .2930 375 ---- ---- ---- ---- .3155 +.0015 .3140 380 ---- ---- ---- ---- .3380 +.0020 .3360 385 ---- ---- ---- ---- .3610 +.0025 .3585 390 ---- ---- ---- ---- .3845 +.0020 .3825 4 395 ---- ---- ---- ---- .4095 +.0025 .4070 400 ---- ---- ---- ---- .4355 +.0030 .4325 405 ---- ---- ---- ---- .4625 +.0035 .4590 410 ---- ---- ---- ---- .4905 +.0040 .4865 415 ---- ---- ---- ---- .5190 +.0040 .5150 420 ---- ---- ---- ---- .5485 +.0045 .5440 425 ---- ---- ---- ---- .5795 +.0055 .5740 430 ---- ---- ---- ---- .6110 +.0060 .6050 435 ---- ---- ---- ---- .6430 +.0060 .6370 440 ---- ---- ---- ---- .6765 +.0070 .6695 445 ---- ---- ---- ---- .7100 +.0070 .7030 450 ---- ---- ---- ---- .7450 +.0080 .7370 455 ---- ---- ---- ---- .7805 +.0090 .7715 460 ---- ---- ---- ---- .8165 +.0090 .8075 465 ---- ---- ---- ---- .8535 +.0100 .8435 470 ---- ---- ---- ---- .8910 +.0105 .8805 475 ---- ---- ---- ---- .9290 +.0110 .9180 480 ---- ---- ---- ---- .9675 +.0115 .9560 485 ---- ---- ---- ---- 1.0070 +.0125 .9945 490 ---- ---- ---- ---- 1.0465 +.0130 1.0335 495 ---- ---- ---- ---- 1.0870 +.0135 1.0735 500 ---- ---- ---- ---- 1.1275 +.0140 1.1135 505 ---- ---- ---- ---- 1.1690 +.0145 1.1545 510 ---- ---- ---- ---- 1.2105 +.0150 1.1955 515 ---- ---- ---- ---- 1.2525 +.0155 1.2370 520 ---- ---- ---- ---- 1.2955 +.0165 1.2790 525 ---- ---- ---- ---- 1.3380 +.0165 1.3215 550 ---- ---- ---- ---- 1.5585 +.0195 1.5390 575 ---- ---- ---- ---- 1.7865 +.0215 1.7650 600 ---- ---- ---- ---- 2.0215 +.0235 1.9980 625 ---- ---- ---- ---- 2.2625 +.0255 2.2370 650 ---- ---- ---- ---- 2.5085 +.0275 2.4810 675 ---- ---- ---- ---- 2.7580 +.0280 2.7300 700 ---- ---- ---- ---- 3.0080 +.0280 2.9800 725 ---- ---- ---- ---- 3.2580 +.0280 3.2300 750 ---- ---- ---- ---- 3.5080 +.0280 3.4800 775 ---- ---- ---- ---- 3.7580 +.0280 3.7300 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 UNCH .0020 200 ---- ---- ---- ---- .0055 -.0005 .0060 225 ---- ---- ---- ---- .0145 UNCH .0145 230 ---- ---- ---- ---- .0170 -.0005 .0175 235 ---- ---- ---- ---- .0195 -.0005 .0200 240 ---- ---- ---- ---- .0230 -.0005 .0235 245 ---- ---- ---- ---- .0265 -.0005 .0270 250 ---- ---- ---- ---- .0305 -.0010 .0315 255 ---- ---- ---- ---- .0350 -.0010 .0360 260 ---- ---- ---- ---- .0400 -.0010 .0410 265 ---- ---- ---- ---- .0455 -.0010 .0465 270 ---- ---- ---- ---- .0515 -.0010 .0525 275 ---- ---- ---- ---- .0580 -.0010 .0590 280 ---- ---- ---- ---- .0655 -.0005 .0660 285 ---- ---- ---- ---- .0730 -.0010 .0740 290 ---- ---- ---- ---- .0815 -.0005 .0820 295 ---- ---- ---- ---- .0905 -.0005 .0910 300 ---- ---- ---- ---- .1000 -.0010 .1010 305 ---- ---- ---- ---- .1105 -.0005 .1110 310 ---- ---- ---- ---- .1215 -.0005 .1220 315 ---- ---- ---- ---- .1335 -.0005 .1340 320 ---- ---- ---- ---- .1460 -.0005 .1465 325 ---- ---- ---- ---- .1595 UNCH .1595 330 ---- ---- ---- ---- .1735 UNCH .1735 335 ---- ---- ---- ---- .1885 +.0005 .1880 340 ---- ---- ---- ---- .2040 +.0005 .2035 345 ---- ---- ---- ---- .2205 +.0005 .2200 350 ---- ---- ---- ---- .2380 +.0010 .2370 355 ---- ---- ---- ---- .2560 +.0010 .2550 360 ---- ---- ---- ---- .2750 +.0010 .2740 365 ---- ---- ---- ---- .2950 +.0015 .2935 370 ---- ---- ---- ---- .3155 +.0015 .3140 375 ---- ---- ---- ---- .3370 +.0020 .3350 380 ---- ---- ---- ---- .3595 +.0025 .3570 385 ---- ---- ---- ---- .3830 +.0030 .3800 390 ---- ---- ---- ---- .4075 +.0035 .4040 395 ---- ---- ---- ---- .4325 +.0035 .4290 400 ---- ---- ---- ---- .4585 +.0040 .4545 405 ---- ---- ---- ---- .4855 +.0040 .4815 410 ---- ---- ---- ---- .5135 +.0045 .5090 415 ---- ---- ---- ---- .5420 +.0050 .5370 420 ---- ---- ---- ---- .5720 +.0055 .5665 425 ---- ---- ---- ---- .6020 +.0055 .5965 430 ---- ---- ---- ---- .6335 +.0060 .6275 435 ---- ---- ---- ---- .6655 +.0065 .6590 440 ---- ---- ---- ---- .6985 +.0070 .6915 445 ---- ---- ---- ---- .7320 +.0075 .7245 450 ---- ---- ---- ---- .7665 +.0080 .7585 455 ---- ---- ---- ---- .8015 +.0085 .7930 460 ---- ---- ---- ---- .8370 +.0085 .8285 465 ---- ---- ---- ---- .8735 +.0090 .8645 470 ---- ---- ---- ---- .9105 +.0095 .9010 475 ---- ---- ---- ---- .9480 +.0100 .9380 480 ---- ---- ---- ---- .9865 +.0105 .9760 485 ---- ---- ---- ---- 1.0250 +.0105 1.0145 490 ---- ---- ---- ---- 1.0645 +.0115 1.0530 495 ---- ---- ---- ---- 1.1040 +.0115 1.0925 500 ---- ---- ---- ---- 1.1445 +.0120 1.1325 505 ---- ---- ---- ---- 1.1850 +.0120 1.1730 510 ---- ---- ---- ---- 1.2260 +.0125 1.2135 515 ---- ---- ---- ---- 1.2680 +.0130 1.2550 520 ---- ---- ---- ---- 1.3100 +.0135 1.2965 525 ---- ---- ---- ---- 1.3520 +.0135 1.3385 550 ---- ---- ---- ---- 1.5695 +.0155 1.5540 575 ---- ---- ---- ---- 1.7955 +.0175 1.7780 600 ---- ---- ---- ---- 2.0280 +.0195 2.0085 625 ---- ---- ---- ---- 2.2670 +.0220 2.2450 650 ---- ---- ---- ---- 2.5110 +.0240 2.4870 675 ---- ---- ---- ---- 2.7600 +.0270 2.7330 700 ---- ---- ---- ---- 3.0100 +.0270 2.9830 725 ---- ---- ---- ---- 3.2600 +.0270 3.2330 750 ---- ---- ---- ---- 3.5100 +.0270 3.4830 775 ---- ---- ---- ---- 3.7600 +.0270 3.7330 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0070 -.0015 .0085 225 ---- ---- ---- ---- .0170 -.0020 .0190 230 ---- ---- ---- ---- .0200 -.0020 .0220 235 ---- ---- ---- ---- .0230 -.0025 .0255 240 ---- ---- ---- ---- .0265 -.0030 .0295 245 ---- ---- ---- ---- .0310 -.0025 .0335 250 ---- ---- ---- ---- .0355 -.0030 .0385 255 ---- ---- ---- ---- .0400 -.0035 .0435 260 ---- ---- ---- ---- .0455 -.0035 .0490 265 ---- ---- ---- ---- .0515 -.0035 .0550 270 ---- ---- ---- ---- .0580 -.0035 .0615 275 ---- ---- ---- ---- .0650 -.0040 .0690 280 ---- ---- ---- ---- .0730 -.0035 .0765 285 ---- ---- ---- ---- .0810 -.0040 .0850 290 ---- ---- ---- ---- .0900 -.0040 .0940 295 ---- ---- ---- ---- .0995 -.0040 .1035 300 ---- ---- ---- ---- .1100 -.0035 .1135 305 ---- ---- ---- ---- .1210 -.0035 .1245 310 ---- ---- ---- ---- .1325 -.0035 .1360 315 ---- ---- ---- ---- .1450 -.0030 .1480 320 ---- ---- ---- ---- .1580 -.0030 .1610 325 ---- ---- ---- ---- .1720 -.0025 .1745 330 ---- ---- ---- ---- .1865 -.0025 .1890 335 ---- ---- ---- ---- .2015 -.0025 .2040 340 ---- ---- ---- ---- .2180 -.0020 .2200 345 ---- ---- ---- ---- .2350 -.0015 .2365 350 ---- ---- ---- ---- .2525 -.0015 .2540 355 ---- ---- ---- ---- .2710 -.0010 .2720 360 ---- ---- ---- ---- .2905 -.0005 .2910 365 ---- ---- ---- ---- .3105 -.0005 .3110 370 ---- ---- ---- ---- .3315 UNCH .3315 375 ---- ---- ---- ---- .3535 +.0010 .3525 380 ---- ---- ---- ---- .3765 +.0015 .3750 385 ---- ---- ---- ---- .4000 +.0020 .3980 390 ---- ---- ---- ---- .4245 +.0025 .4220 395 ---- ---- ---- ---- .4500 +.0035 .4465 400 ---- ---- ---- ---- .4760 +.0035 .4725 405 ---- ---- ---- ---- .5030 +.0040 .4990 410 ---- ---- ---- ---- .5310 +.0045 .5265 415 ---- ---- ---- ---- .5600 +.0055 .5545 420 ---- ---- ---- ---- .5895 +.0055 .5840 425 ---- ---- ---- ---- .6200 +.0060 .6140 430 ---- ---- ---- ---- .6510 +.0065 .6445 435 ---- ---- ---- ---- .6830 +.0070 .6760 440 ---- ---- ---- ---- .7160 +.0075 .7085 445 ---- ---- ---- ---- .7495 +.0080 .7415 450 ---- ---- ---- ---- .7835 +.0080 .7755 455 ---- ---- ---- ---- .8180 +.0080 .8100 460 ---- ---- ---- ---- .8535 +.0085 .8450 465 ---- ---- ---- ---- .8900 +.0090 .8810 470 ---- ---- ---- ---- .9265 +.0095 .9170 475 ---- ---- ---- ---- .9640 +.0100 .9540 480 ---- ---- ---- ---- 1.0020 +.0100 .9920 485 ---- ---- ---- ---- 1.0400 +.0100 1.0300 490 ---- ---- ---- ---- 1.0790 +.0105 1.0685 495 ---- ---- ---- ---- 1.1185 +.0110 1.1075 500 ---- ---- ---- ---- 1.1585 +.0110 1.1475 505 ---- ---- ---- ---- 1.1990 +.0115 1.1875 510 ---- ---- ---- ---- 1.2395 +.0115 1.2280 515 ---- ---- ---- ---- 1.2810 +.0120 1.2690 520 ---- ---- ---- ---- 1.3225 +.0120 1.3105 525 ---- ---- ---- ---- 1.3645 +.0125 1.3520 550 ---- ---- ---- ---- 1.5805 +.0140 1.5665 575 ---- ---- ---- ---- 1.8040 +.0155 1.7885 600 ---- ---- ---- ---- 2.0345 +.0175 2.0170 625 ---- ---- ---- ---- 2.2715 +.0200 2.2515 650 ---- ---- ---- ---- 2.5135 +.0225 2.4910 675 ---- ---- ---- ---- 2.7600 +.0250 2.7350 700 ---- ---- ---- ---- 3.0100 +.0270 2.9830 725 ---- ---- ---- ---- 3.2600 +.0270 3.2330 750 ---- ---- ---- ---- 3.5100 +.0270 3.4830 775 ---- ---- ---- ---- 3.7600 +.0270 3.7330 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 UNCH .0010 175 ---- ---- ---- ---- .0030 -.0010 .0040 200 ---- ---- ---- ---- .0090 -.0010 .0100 225 ---- ---- ---- ---- .0205 -.0020 .0225 230 ---- ---- ---- ---- .0240 -.0020 .0260 235 ---- ---- ---- ---- .0275 -.0020 .0295 240 ---- ---- ---- ---- .0320 -.0020 .0340 245 ---- ---- ---- ---- .0365 -.0020 .0385 250 ---- ---- ---- ---- .0415 -.0020 .0435 255 ---- ---- ---- ---- .0470 -.0025 .0495 260 ---- ---- ---- ---- .0530 -.0025 .0555 265 ---- ---- ---- ---- .0595 -.0025 .0620 270 ---- ---- ---- ---- .0665 -.0025 .0690 275 ---- ---- ---- ---- .0740 -.0030 .0770 280 ---- ---- ---- ---- .0825 -.0025 .0850 285 ---- ---- ---- ---- .0915 -.0025 .0940 290 ---- ---- ---- ---- .1010 -.0025 .1035 295 ---- ---- ---- ---- .1110 -.0025 .1135 300 ---- ---- ---- ---- .1220 -.0025 .1245 305 ---- ---- ---- ---- .1335 -.0020 .1355 310 ---- ---- ---- ---- .1455 -.0025 .1480 315 ---- ---- ---- ---- .1585 -.0020 .1605 320 ---- ---- ---- ---- .1720 -.0020 .1740 325 ---- ---- ---- ---- .1865 -.0015 .1880 330 ---- ---- ---- ---- .2015 -.0015 .2030 335 ---- ---- ---- ---- .2175 -.0015 .2190 340 ---- ---- ---- ---- .2340 -.0010 .2350 345 ---- ---- ---- ---- .2515 -.0005 .2520 350 ---- ---- ---- ---- .2695 -.0005 .2700 355 ---- ---- ---- ---- .2885 UNCH .2885 360 ---- ---- ---- ---- .3080 UNCH .3080 365 ---- ---- ---- ---- .3290 +.0010 .3280 370 ---- ---- ---- ---- .3500 +.0010 .3490 375 ---- ---- ---- ---- .3720 +.0010 .3710 380 ---- ---- ---- ---- .3950 +.0015 .3935 385 ---- ---- ---- ---- .4190 +.0020 .4170 390 ---- ---- ---- ---- .4435 +.0025 .4410 395 ---- ---- ---- ---- .4690 +.0030 .4660 400 ---- ---- ---- ---- .4955 +.0035 .4920 405 ---- ---- ---- ---- .5225 +.0035 .5190 410 ---- ---- ---- ---- .5505 +.0040 .5465 415 ---- ---- ---- ---- .5795 +.0045 .5750 420 ---- ---- ---- ---- .6090 +.0050 .6040 425 ---- ---- ---- ---- .6395 +.0055 .6340 430 ---- ---- ---- ---- .6705 +.0055 .6650 435 ---- ---- ---- ---- .7025 +.0060 .6965 440 ---- ---- ---- ---- .7350 +.0065 .7285 445 ---- ---- ---- ---- .7685 +.0070 .7615 450 ---- ---- ---- ---- .8025 +.0075 .7950 455 ---- ---- ---- ---- .8370 +.0075 .8295 460 ---- ---- ---- ---- .8720 +.0075 .8645 465 ---- ---- ---- ---- .9080 +.0080 .9000 470 ---- ---- ---- ---- .9445 +.0085 .9360 475 ---- ---- ---- ---- .9815 +.0090 .9725 480 ---- ---- ---- ---- 1.0190 +.0090 1.0100 485 ---- ---- ---- ---- 1.0575 +.0095 1.0480 490 ---- ---- ---- ---- 1.0960 +.0100 1.0860 495 ---- ---- ---- ---- 1.1350 +.0100 1.1250 500 ---- ---- ---- ---- 1.1750 +.0105 1.1645 505 ---- ---- ---- ---- 1.2150 +.0110 1.2040 510 ---- ---- ---- ---- 1.2555 +.0110 1.2445 515 ---- ---- ---- ---- 1.2965 +.0115 1.2850 520 ---- ---- ---- ---- 1.3375 +.0115 1.3260 525 ---- ---- ---- ---- 1.3795 +.0120 1.3675 550 ---- ---- ---- ---- 1.5935 +.0135 1.5800 575 ---- ---- ---- ---- 1.8150 +.0150 1.8000 600 ---- ---- ---- ---- 2.0440 +.0170 2.0270 625 ---- ---- ---- ---- 2.2790 +.0190 2.2600 650 ---- ---- ---- ---- 2.5190 +.0215 2.4975 675 ---- ---- ---- ---- 2.7640 +.0240 2.7400 700 ---- ---- ---- ---- 3.0130 +.0265 2.9865 725 ---- ---- ---- ---- 3.2630 +.0270 3.2360 750 ---- ---- ---- ---- 3.5130 +.0270 3.4860 775 ---- ---- ---- ---- 3.7630 +.0270 3.7360 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 UNCH .0015 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0110 -.0005 .0115 225 ---- ---- ---- ---- .0245 -.0010 .0255 230 ---- ---- ---- ---- .0285 -.0005 .0290 235 ---- ---- ---- ---- .0325 -.0005 .0330 240 ---- ---- ---- ---- .0370 -.0010 .0380 245 ---- ---- ---- ---- .0420 -.0010 .0430 250 ---- ---- ---- ---- .0475 -.0010 .0485 255 ---- ---- ---- ---- .0535 -.0010 .0545 260 ---- ---- ---- ---- .0600 -.0010 .0610 265 ---- ---- ---- ---- .0670 -.0010 .0680 270 ---- ---- ---- ---- .0750 -.0005 .0755 275 ---- ---- ---- ---- .0830 -.0010 .0840 280 ---- ---- ---- ---- .0920 -.0005 .0925 285 ---- ---- ---- ---- .1010 -.0010 .1020 290 ---- ---- ---- ---- .1110 -.0010 .1120 295 ---- ---- ---- ---- .1220 -.0005 .1225 300 ---- ---- ---- ---- .1330 -.0010 .1340 305 ---- ---- ---- ---- .1455 -.0005 .1460 310 ---- ---- ---- ---- .1580 -.0005 .1585 315 ---- ---- ---- ---- .1715 -.0005 .1720 320 ---- ---- ---- ---- .1855 -.0005 .1860 325 ---- ---- ---- ---- .2005 UNCH .2005 330 ---- ---- ---- ---- .2160 UNCH .2160 335 ---- ---- ---- ---- .2320 UNCH .2320 340 ---- ---- ---- ---- .2490 UNCH .2490 345 ---- ---- ---- ---- .2670 +.0005 .2665 350 ---- ---- ---- ---- .2855 +.0010 .2845 355 ---- ---- ---- ---- .3045 +.0005 .3040 360 ---- ---- ---- ---- .3245 +.0010 .3235 365 ---- ---- ---- ---- .3455 +.0015 .3440 370 ---- ---- ---- ---- .3670 +.0015 .3655 375 ---- ---- ---- ---- .3890 +.0015 .3875 380 ---- ---- ---- ---- .4125 +.0020 .4105 385 ---- ---- ---- ---- .4365 +.0025 .4340 390 ---- ---- ---- ---- .4610 +.0025 .4585 395 ---- ---- ---- ---- .4865 +.0025 .4840 400 ---- ---- ---- ---- .5130 +.0030 .5100 405 ---- ---- ---- ---- .5400 +.0030 .5370 410 ---- ---- ---- ---- .5680 +.0035 .5645 415 ---- ---- ---- ---- .5970 +.0040 .5930 420 ---- ---- ---- ---- .6265 +.0045 .6220 425 ---- ---- ---- ---- .6565 +.0045 .6520 430 ---- ---- ---- ---- .6875 +.0050 .6825 435 ---- ---- ---- ---- .7195 +.0055 .7140 440 ---- ---- ---- ---- .7520 +.0060 .7460 445 ---- ---- ---- ---- .7850 +.0060 .7790 450 ---- ---- ---- ---- .8190 +.0065 .8125 455 ---- ---- ---- ---- .8530 +.0065 .8465 460 ---- ---- ---- ---- .8880 +.0070 .8810 465 ---- ---- ---- ---- .9240 +.0075 .9165 470 ---- ---- ---- ---- .9600 +.0080 .9520 475 ---- ---- ---- ---- .9970 +.0085 .9885 480 ---- ---- ---- ---- 1.0340 +.0085 1.0255 485 ---- ---- ---- ---- 1.0720 +.0090 1.0630 490 ---- ---- ---- ---- 1.1105 +.0095 1.1010 495 ---- ---- ---- ---- 1.1495 +.0100 1.1395 500 ---- ---- ---- ---- 1.1885 +.0100 1.1785 505 ---- ---- ---- ---- 1.2285 +.0105 1.2180 510 ---- ---- ---- ---- 1.2685 +.0110 1.2575 515 ---- ---- ---- ---- 1.3090 +.0110 1.2980 520 ---- ---- ---- ---- 1.3500 +.0115 1.3385 525 ---- ---- ---- ---- 1.3915 +.0120 1.3795 550 ---- ---- ---- ---- 1.6035 +.0135 1.5900 575 ---- ---- ---- ---- 1.8240 +.0160 1.8080 600 ---- ---- ---- ---- 2.0510 +.0180 2.0330 625 ---- ---- ---- ---- 2.2840 +.0200 2.2640 650 ---- ---- ---- ---- 2.5220 +.0215 2.5005 675 ---- ---- ---- ---- 2.7655 +.0240 2.7415 700 ---- ---- ---- ---- 3.0130 +.0260 2.9870 725 ---- ---- ---- ---- 3.2630 +.0270 3.2360 750 ---- ---- ---- ---- 3.5130 +.0270 3.4860 775 ---- ---- ---- ---- 3.7630 +.0270 3.7360 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 UNCH .0020 175 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0145 +.0005 .0140 225 ---- ---- ---- ---- .0300 UNCH .0300 250 ---- ---- ---- ---- .0560 +.0005 .0555 260 ---- ---- ---- ---- .0695 +.0005 .0690 265 ---- ---- ---- ---- .0770 +.0005 .0765 270 ---- ---- ---- ---- .0850 UNCH .0850 275 ---- ---- ---- ---- .0940 +.0005 .0935 280 ---- ---- ---- ---- .1030 UNCH .1030 285 ---- ---- ---- ---- .1130 UNCH .1130 290 ---- ---- ---- ---- .1235 UNCH .1235 295 ---- ---- ---- ---- .1350 +.0005 .1345 300 ---- ---- ---- ---- .1465 UNCH .1465 305 ---- ---- ---- ---- .1590 UNCH .1590 310 ---- ---- ---- ---- .1725 +.0005 .1720 315 ---- ---- ---- ---- .1860 UNCH .1860 320 ---- ---- ---- ---- .2005 UNCH .2005 325 ---- ---- ---- ---- .2160 +.0005 .2155 330 ---- ---- ---- ---- .2320 +.0005 .2315 335 ---- ---- ---- ---- .2485 +.0005 .2480 340 ---- ---- ---- ---- .2655 UNCH .2655 345 ---- ---- ---- ---- .2835 UNCH .2835 350 ---- ---- ---- ---- .3025 +.0005 .3020 355 ---- ---- ---- ---- .3220 +.0005 .3215 360 ---- ---- ---- ---- .3420 UNCH .3420 365 ---- ---- ---- ---- .3630 +.0005 .3625 370 ---- ---- ---- ---- .3845 UNCH .3845 375 ---- ---- ---- ---- .4070 UNCH .4070 380 ---- ---- ---- ---- .4305 +.0005 .4300 385 ---- ---- ---- ---- .4545 +.0005 .4540 390 ---- ---- ---- ---- .4795 +.0010 .4785 395 ---- ---- ---- ---- .5050 +.0010 .5040 400 ---- ---- ---- ---- .5315 +.0010 .5305 405 ---- ---- ---- ---- .5585 +.0010 .5575 410 ---- ---- ---- ---- .5865 +.0015 .5850 415 ---- ---- ---- ---- .6155 +.0020 .6135 420 ---- ---- ---- ---- .6450 +.0020 .6430 425 ---- ---- ---- ---- .6755 +.0025 .6730 430 ---- ---- ---- ---- .7065 +.0030 .7035 435 ---- ---- ---- ---- .7380 +.0030 .7350 440 ---- ---- ---- ---- .7705 +.0035 .7670 445 ---- ---- ---- ---- .8040 +.0040 .8000 450 ---- ---- ---- ---- .8375 +.0040 .8335 455 ---- ---- ---- ---- .8720 +.0045 .8675 460 ---- ---- ---- ---- .9070 +.0050 .9020 465 ---- ---- ---- ---- .9425 +.0055 .9370 470 ---- ---- ---- ---- .9790 +.0060 .9730 475 ---- ---- ---- ---- 1.0155 +.0065 1.0090 480 ---- ---- ---- ---- 1.0530 +.0070 1.0460 485 ---- ---- ---- ---- 1.0910 +.0075 1.0835 490 ---- ---- ---- ---- 1.1290 +.0080 1.1210 495 ---- ---- ---- ---- 1.1680 +.0085 1.1595 500 ---- ---- ---- ---- 1.2070 +.0090 1.1980 505 ---- ---- ---- ---- 1.2470 +.0095 1.2375 510 ---- ---- ---- ---- 1.2870 +.0100 1.2770 515 ---- ---- ---- ---- 1.3275 +.0105 1.3170 520 ---- ---- ---- ---- 1.3685 +.0110 1.3575 525 ---- ---- ---- ---- 1.4095 +.0115 1.3980 550 ---- ---- ---- ---- 1.6210 +.0135 1.6075 575 ---- ---- ---- ---- 1.8405 +.0160 1.8245 600 ---- ---- ---- ---- 2.0660 +.0180 2.0480 625 ---- ---- ---- ---- 2.2975 +.0200 2.2775 650 ---- ---- ---- ---- 2.5345 +.0220 2.5125 675 ---- ---- ---- ---- 2.7760 +.0240 2.7520 700 ---- ---- ---- ---- 3.0215 +.0255 2.9960 725 ---- ---- ---- ---- 3.2705 +.0270 3.2435 750 ---- ---- ---- ---- 3.5205 +.0270 3.4935 775 ---- ---- ---- ---- 3.7705 +.0270 3.7435 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 UNCH .0025 175 ---- ---- ---- ---- .0070 -.0005 .0075 200 ---- ---- ---- ---- .0165 -.0010 .0175 225 ---- ---- ---- ---- .0340 -.0015 .0355 250 ---- ---- ---- ---- .0615 -.0020 .0635 275 ---- ---- ---- ---- .1020 -.0020 .1040 280 ---- ---- ---- ---- .1115 -.0020 .1135 285 ---- ---- ---- ---- .1220 -.0020 .1240 290 ---- ---- ---- ---- .1330 -.0020 .1350 295 ---- ---- ---- ---- .1445 -.0020 .1465 300 ---- ---- ---- ---- .1570 -.0020 .1590 305 ---- ---- ---- ---- .1700 -.0020 .1720 310 ---- ---- ---- ---- .1835 -.0020 .1855 315 ---- ---- ---- ---- .1975 -.0020 .1995 320 ---- ---- ---- ---- .2125 -.0015 .2140 325 ---- ---- ---- ---- .2280 -.0015 .2295 330 ---- ---- ---- ---- .2445 -.0015 .2460 335 ---- ---- ---- ---- .2615 -.0010 .2625 340 ---- ---- ---- ---- .2790 -.0010 .2800 345 ---- ---- ---- ---- .2975 -.0010 .2985 350 ---- ---- ---- ---- .3165 -.0005 .3170 355 ---- ---- ---- ---- .3365 -.0005 .3370 360 ---- ---- ---- ---- .3570 UNCH .3570 365 ---- ---- ---- ---- .3780 UNCH .3780 370 ---- ---- ---- ---- .4000 +.0005 .3995 375 ---- ---- ---- ---- .4230 +.0010 .4220 380 ---- ---- ---- ---- .4465 +.0010 .4455 385 ---- ---- ---- ---- .4705 +.0015 .4690 390 ---- ---- ---- ---- .4955 +.0015 .4940 395 ---- ---- ---- ---- .5215 +.0025 .5190 400 ---- ---- ---- ---- .5480 +.0025 .5455 405 ---- ---- ---- ---- .5755 +.0030 .5725 410 ---- ---- ---- ---- .6035 +.0035 .6000 415 ---- ---- ---- ---- .6325 +.0040 .6285 420 ---- ---- ---- ---- .6620 +.0045 .6575 425 ---- ---- ---- ---- .6925 +.0050 .6875 430 ---- ---- ---- ---- .7235 +.0055 .7180 435 ---- ---- ---- ---- .7550 +.0060 .7490 440 ---- ---- ---- ---- .7875 +.0065 .7810 445 ---- ---- ---- ---- .8205 +.0070 .8135 450 ---- ---- ---- ---- .8540 +.0075 .8465 455 ---- ---- ---- ---- .8885 +.0080 .8805 460 ---- ---- ---- ---- .9235 +.0085 .9150 465 ---- ---- ---- ---- .9585 +.0085 .9500 470 ---- ---- ---- ---- .9945 +.0090 .9855 475 ---- ---- ---- ---- 1.0315 +.0100 1.0215 480 ---- ---- ---- ---- 1.0685 +.0105 1.0580 485 ---- ---- ---- ---- 1.1060 +.0110 1.0950 490 ---- ---- ---- ---- 1.1440 +.0110 1.1330 495 ---- ---- ---- ---- 1.1825 +.0115 1.1710 500 ---- ---- ---- ---- 1.2215 +.0120 1.2095 505 ---- ---- ---- ---- 1.2610 +.0125 1.2485 510 ---- ---- ---- ---- 1.3005 +.0125 1.2880 515 ---- ---- ---- ---- 1.3410 +.0130 1.3280 520 ---- ---- ---- ---- 1.3815 +.0135 1.3680 525 ---- ---- ---- ---- 1.4225 +.0140 1.4085 550 ---- ---- ---- ---- 1.6320 +.0150 1.6170 575 ---- ---- ---- ---- 1.8495 +.0165 1.8330 600 ---- ---- ---- ---- 2.0740 +.0180 2.0560 625 ---- ---- ---- ---- 2.3035 +.0190 2.2845 650 ---- ---- ---- ---- 2.5390 +.0210 2.5180 675 ---- ---- ---- ---- 2.7785 +.0225 2.7560 700 ---- ---- ---- ---- 3.0225 +.0245 2.9980 725 ---- ---- ---- ---- 3.2705 +.0265 3.2440 750 ---- ---- ---- ---- 3.5205 +.0270 3.4935 775 ---- ---- ---- ---- 3.7705 +.0270 3.7435 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0180 -.0005 .0185 225 ---- ---- ---- ---- .0365 -.0005 .0370 250 ---- ---- ---- ---- .0655 -.0010 .0665 275 ---- ---- ---- ---- .1075 -.0010 .1085 285 ---- ---- ---- ---- .1285 -.0010 .1295 290 ---- ---- ---- ---- .1400 -.0010 .1410 295 ---- ---- ---- ---- .1520 -.0010 .1530 300 ---- ---- ---- ---- .1645 -.0010 .1655 305 ---- ---- ---- ---- .1780 -.0005 .1785 310 ---- ---- ---- ---- .1920 -.0005 .1925 315 ---- ---- ---- ---- .2065 -.0005 .2070 320 ---- ---- ---- ---- .2220 -.0005 .2225 325 ---- ---- ---- ---- .2380 -.0005 .2385 330 ---- ---- ---- ---- .2545 -.0005 .2550 335 ---- ---- ---- ---- .2720 UNCH .2720 340 ---- ---- ---- ---- .2900 UNCH .2900 345 ---- ---- ---- ---- .3090 +.0005 .3085 350 ---- ---- ---- ---- .3280 UNCH .3280 355 ---- ---- ---- ---- .3485 +.0005 .3480 360 ---- ---- ---- ---- .3690 +.0005 .3685 365 ---- ---- ---- ---- .3910 +.0010 .3900 370 ---- ---- ---- ---- .4130 +.0010 .4120 375 ---- ---- ---- ---- .4360 +.0010 .4350 380 ---- ---- ---- ---- .4600 +.0015 .4585 385 ---- ---- ---- ---- .4845 +.0020 .4825 390 ---- ---- ---- ---- .5095 +.0020 .5075 395 ---- ---- ---- ---- .5355 +.0020 .5335 400 ---- ---- ---- ---- .5620 +.0025 .5595 405 ---- ---- ---- ---- .5895 +.0025 .5870 410 ---- ---- ---- ---- .6175 +.0030 .6145 415 ---- ---- ---- ---- .6465 +.0030 .6435 420 ---- ---- ---- ---- .6760 +.0035 .6725 425 ---- ---- ---- ---- .7065 +.0040 .7025 430 ---- ---- ---- ---- .7370 +.0040 .7330 435 ---- ---- ---- ---- .7685 +.0040 .7645 440 ---- ---- ---- ---- .8010 +.0050 .7960 445 ---- ---- ---- ---- .8335 +.0050 .8285 450 ---- ---- ---- ---- .8670 +.0050 .8620 455 ---- ---- ---- ---- .9010 +.0055 .8955 460 ---- ---- ---- ---- .9360 +.0060 .9300 465 ---- ---- ---- ---- .9710 +.0065 .9645 470 ---- ---- ---- ---- 1.0065 +.0065 1.0000 475 ---- ---- ---- ---- 1.0430 +.0070 1.0360 480 ---- ---- ---- ---- 1.0795 +.0070 1.0725 485 ---- ---- ---- ---- 1.1170 +.0080 1.1090 490 ---- ---- ---- ---- 1.1545 +.0080 1.1465 495 ---- ---- ---- ---- 1.1930 +.0085 1.1845 500 ---- ---- ---- ---- 1.2315 +.0085 1.2230 505 ---- ---- ---- ---- 1.2705 +.0090 1.2615 510 ---- ---- ---- ---- 1.3100 +.0095 1.3005 515 ---- ---- ---- ---- 1.3500 +.0095 1.3405 520 ---- ---- ---- ---- 1.3900 +.0100 1.3800 525 ---- ---- ---- ---- 1.4310 +.0105 1.4205 550 ---- ---- ---- ---- 1.6395 +.0120 1.6275 575 ---- ---- ---- ---- 1.8555 +.0135 1.8420 600 ---- ---- ---- ---- 2.0785 +.0155 2.0630 625 ---- ---- ---- ---- 2.3075 +.0175 2.2900 650 ---- ---- ---- ---- 2.5415 +.0195 2.5220 675 ---- ---- ---- ---- 2.7800 +.0210 2.7590 700 ---- ---- ---- ---- 3.0235 +.0235 3.0000 725 ---- ---- ---- ---- 3.2705 +.0255 3.2450 750 ---- ---- ---- ---- 3.5205 +.0270 3.4935 775 ---- ---- ---- ---- 3.7705 +.0270 3.7435 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0090 -.0005 .0095 200 ---- ---- ---- ---- .0210 UNCH .0210 225 ---- ---- ---- ---- .0410 -.0005 .0415 250 ---- ---- ---- ---- .0720 -.0010 .0730 275 ---- ---- ---- ---- .1165 -.0005 .1170 285 ---- ---- ---- ---- .1385 -.0005 .1390 290 ---- ---- ---- ---- .1505 -.0005 .1510 295 ---- ---- ---- ---- .1630 -.0005 .1635 300 ---- ---- ---- ---- .1760 -.0005 .1765 305 ---- ---- ---- ---- .1895 -.0005 .1900 310 ---- ---- ---- ---- .2040 -.0005 .2045 315 ---- ---- ---- ---- .2190 -.0005 .2195 320 ---- ---- ---- ---- .2350 UNCH .2350 325 ---- ---- ---- ---- .2515 UNCH .2515 330 ---- ---- ---- ---- .2685 UNCH .2685 335 ---- ---- ---- ---- .2860 UNCH .2860 340 ---- ---- ---- ---- .3045 +.0005 .3040 345 ---- ---- ---- ---- .3235 +.0005 .3230 350 ---- ---- ---- ---- .3435 +.0010 .3425 355 ---- ---- ---- ---- .3640 +.0010 .3630 360 ---- ---- ---- ---- .3850 +.0010 .3840 365 ---- ---- ---- ---- .4070 +.0015 .4055 370 ---- ---- ---- ---- .4295 +.0015 .4280 375 ---- ---- ---- ---- .4525 +.0015 .4510 380 ---- ---- ---- ---- .4765 +.0015 .4750 385 ---- ---- ---- ---- .5010 +.0020 .4990 390 ---- ---- ---- ---- .5265 +.0020 .5245 395 ---- ---- ---- ---- .5525 +.0025 .5500 400 ---- ---- ---- ---- .5795 +.0025 .5770 405 ---- ---- ---- ---- .6070 +.0030 .6040 410 ---- ---- ---- ---- .6355 +.0035 .6320 415 ---- ---- ---- ---- .6645 +.0040 .6605 420 ---- ---- ---- ---- .6940 +.0040 .6900 425 ---- ---- ---- ---- .7240 +.0040 .7200 430 ---- ---- ---- ---- .7550 +.0040 .7510 435 ---- ---- ---- ---- .7865 +.0045 .7820 440 ---- ---- ---- ---- .8190 +.0050 .8140 445 ---- ---- ---- ---- .8520 +.0055 .8465 450 ---- ---- ---- ---- .8850 +.0055 .8795 455 ---- ---- ---- ---- .9190 +.0055 .9135 460 ---- ---- ---- ---- .9540 +.0065 .9475 465 ---- ---- ---- ---- .9890 +.0065 .9825 470 ---- ---- ---- ---- 1.0245 +.0065 1.0180 475 ---- ---- ---- ---- 1.0610 +.0075 1.0535 480 ---- ---- ---- ---- 1.0975 +.0075 1.0900 485 ---- ---- ---- ---- 1.1345 +.0075 1.1270 490 ---- ---- ---- ---- 1.1725 +.0080 1.1645 495 ---- ---- ---- ---- 1.2105 +.0085 1.2020 500 ---- ---- ---- ---- 1.2490 +.0085 1.2405 505 ---- ---- ---- ---- 1.2880 +.0090 1.2790 510 ---- ---- ---- ---- 1.3275 +.0095 1.3180 525 ---- ---- ---- ---- 1.4480 +.0105 1.4375 550 ---- ---- ---- ---- 1.6555 +.0115 1.6440 575 ---- ---- ---- ---- 1.8710 +.0135 1.8575 600 ---- ---- ---- ---- 2.0930 +.0150 2.0780 625 ---- ---- ---- ---- 2.3210 +.0170 2.3040 650 ---- ---- ---- ---- 2.5540 +.0190 2.5350 675 ---- ---- ---- ---- 2.7915 +.0205 2.7710 700 ---- ---- ---- ---- 3.0340 +.0230 3.0110 725 ---- ---- ---- ---- 3.2800 +.0250 3.2550 750 ---- ---- ---- ---- 3.5295 +.0270 3.5025 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0105 -.0005 .0110 200 ---- ---- ---- ---- .0235 -.0005 .0240 225 ---- ---- ---- ---- .0450 -.0010 .0460 250 ---- ---- ---- ---- .0785 -.0005 .0790 275 ---- ---- ---- ---- .1250 -.0005 .1255 295 ---- ---- ---- ---- .1725 -.0005 .1730 300 ---- ---- ---- ---- .1860 -.0005 .1865 305 ---- ---- ---- ---- .2005 UNCH .2005 310 ---- ---- ---- ---- .2150 UNCH .2150 315 ---- ---- ---- ---- .2305 UNCH .2305 320 ---- ---- ---- ---- .2465 +.0005 .2460 325 ---- ---- ---- ---- .2635 +.0005 .2630 330 ---- ---- ---- ---- .2805 +.0005 .2800 335 ---- ---- ---- ---- .2990 +.0010 .2980 340 ---- ---- ---- ---- .3175 +.0010 .3165 345 ---- ---- ---- ---- .3370 +.0015 .3355 350 ---- ---- ---- ---- .3570 +.0015 .3555 355 ---- ---- ---- ---- .3775 +.0015 .3760 360 ---- ---- ---- ---- .3990 +.0020 .3970 365 ---- ---- ---- ---- .4210 +.0020 .4190 370 ---- ---- ---- ---- .4435 +.0020 .4415 375 ---- ---- ---- ---- .4670 +.0025 .4645 380 ---- ---- ---- ---- .4910 +.0025 .4885 385 ---- ---- ---- ---- .5160 +.0030 .5130 390 ---- ---- ---- ---- .5415 +.0035 .5380 395 ---- ---- ---- ---- .5675 +.0035 .5640 400 ---- ---- ---- ---- .5945 +.0040 .5905 405 ---- ---- ---- ---- .6220 +.0040 .6180 410 ---- ---- ---- ---- .6505 +.0045 .6460 415 ---- ---- ---- ---- .6795 +.0050 .6745 420 ---- ---- ---- ---- .7090 +.0050 .7040 425 ---- ---- ---- ---- .7395 +.0055 .7340 430 ---- ---- ---- ---- .7700 +.0055 .7645 435 ---- ---- ---- ---- .8020 +.0060 .7960 440 ---- ---- ---- ---- .8340 +.0065 .8275 445 ---- ---- ---- ---- .8665 +.0065 .8600 450 ---- ---- ---- ---- .9000 +.0070 .8930 455 ---- ---- ---- ---- .9340 +.0070 .9270 460 ---- ---- ---- ---- .9685 +.0075 .9610 465 ---- ---- ---- ---- 1.0035 +.0080 .9955 470 ---- ---- ---- ---- 1.0390 +.0080 1.0310 475 ---- ---- ---- ---- 1.0750 +.0085 1.0665 480 ---- ---- ---- ---- 1.1115 +.0085 1.1030 485 ---- ---- ---- ---- 1.1485 +.0090 1.1395 490 ---- ---- ---- ---- 1.1860 +.0090 1.1770 495 ---- ---- ---- ---- 1.2235 +.0090 1.2145 500 ---- ---- ---- ---- 1.2620 +.0095 1.2525 505 ---- ---- ---- ---- 1.3010 +.0100 1.2910 510 ---- ---- ---- ---- 1.3400 +.0100 1.3300 525 ---- ---- ---- ---- 1.4595 +.0105 1.4490 550 ---- ---- ---- ---- 1.6665 +.0125 1.6540 575 ---- ---- ---- ---- 1.8805 +.0140 1.8665 600 ---- ---- ---- ---- 2.1010 +.0155 2.0855 625 ---- ---- ---- ---- 2.3275 +.0170 2.3105 650 ---- ---- ---- ---- 2.5590 +.0185 2.5405 675 ---- ---- ---- ---- 2.7955 +.0200 2.7755 700 ---- ---- ---- ---- 3.0360 +.0220 3.0140 725 ---- ---- ---- ---- 3.2810 +.0240 3.2570 750 ---- ---- ---- ---- 3.5295 +.0265 3.5030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 472 39713 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 12.75 -5.50 18.25 100 125000 ---- ---- ---- 9.50A ---- ---- ---- 127500 ---- ---- ---- 5.00A ---- ---- ---- 130000 ---- ---- ---- 3.50A ---- ---- ---- 73000 ---- ---- ---- ---- 435.50 +.25 435.25 10 80000 ---- ---- ---- 383.25A ---- ---- ---- 81000 ---- ---- ---- ---- 355.50 +.25 355.25 25 82500 ---- ---- ---- 358.25A ---- ---- ---- 85000 ---- ---- ---- ---- 315.75 +.25 315.50 100 87500 ---- ---- ---- 308.50A ---- ---- ---- 90000 ---- ---- ---- ---- 265.75 +.25 265.50 25 95000 ---- ---- ---- ---- 215.75 UNCH 215.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 21.25 -3.00 24.25 50 125000 ---- ---- ---- 18.00A ---- ---- ---- 127500 ---- ---- ---- 12.50A ---- ---- ---- 130000 ---- ---- ---- 10.00A ---- ---- ---- 70000 ---- ---- ---- 407.25A ---- ---- ---- 72500 ---- ---- ---- 382.50A ---- ---- ---- 73000 ---- ---- ---- ---- 360.75 +2.00 358.75 10 75000 ---- ---- ---- 357.75A ---- ---- ---- 77500 ---- ---- ---- 340.50A ---- ---- ---- 80000 ---- ---- ---- 308.25A ---- ---- ---- 81000 ---- ---- ---- ---- 282.25 +1.50 280.75 25 82500 ---- ---- ---- 284.00A ---- ---- ---- 85000 ---- ---- ---- ---- 243.75 +1.00 242.75 100 87500 ---- ---- ---- 236.00A ---- ---- ---- 90000 ---- ---- ---- ---- 197.00 +.25 196.75 25 95000 ---- ---- ---- 169.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 14.00A 14.00A 13.25 -8.50 21.75 50 125000 ---- ---- ---- 9.75A ---- ---- ---- 130000 ---- ---- ---- 7.00A ---- ---- ---- 65000 ---- ---- ---- 350.50A ---- ---- ---- 67500 ---- ---- ---- 326.00A ---- ---- ---- 70000 ---- ---- ---- 301.75A ---- ---- ---- 72500 ---- ---- ---- 277.75A ---- ---- ---- 75000 ---- ---- ---- 254.25A ---- ---- ---- 77500 ---- ---- ---- 231.25A ---- ---- ---- 80000 ---- ---- ---- 209.00A ---- ---- ---- 81000 ---- ---- ---- ---- 186.00 -2.25 188.25 25 82500 ---- ---- ---- 187.75A ---- ---- ---- 85000 ---- ---- ---- ---- 152.25 -3.00 155.25 100 87500 ---- ---- ---- 148.50A ---- ---- ---- 90000 ---- ---- ---- ---- 114.25 -3.75 118.00 25 92500 ---- ---- ---- 114.50A ---- ---- ---- 95000 ---- ---- ---- 92.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 38.25 +1.50 36.75 50 105000 ---- ---- ---- 33.50A ---- ---- ---- 110000 ---- ---- ---- ---- 20.50 +1.00 19.50 25 115000 ---- ---- ---- 15.25A ---- ---- ---- 120000 ---- ---- ---- ---- 10.50 UNCH 10.50 50 125000 ---- ---- ---- 8.00A ---- ---- ---- 130000 ---- ---- ---- 6.25A ---- ---- ---- 60000 ---- ---- ---- 336.00A ---- ---- ---- 65000 ---- ---- ---- 288.25A ---- ---- ---- 70000 ---- ---- ---- 242.25A ---- ---- ---- 72500 ---- ---- ---- 220.25A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 199.25A ---- ---- ---- 77500 ---- ---- ---- 174.50A ---- ---- ---- 80000 ---- ---- ---- 155.75A ---- ---- ---- 82500 ---- ---- ---- 138.25A ---- ---- ---- 85000 ---- ---- ---- ---- 102.75 +.75 102.00 175 87500 ---- ---- ---- 102.75A ---- ---- ---- 90000 ---- ---- ---- ---- 73.25 +.25 73.00 50 95000 ---- ---- ---- 67.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 36.50 UNCH 36.50 50 105000 ---- ---- ---- 34.00A ---- ---- ---- 110000 ---- ---- ---- ---- 21.00 -1.25 22.25 25 115000 ---- ---- ---- 16.75A ---- ---- ---- 120000 ---- ---- 12.50A 12.50A 12.25 -1.00 13.25 50 125000 ---- ---- ---- 9.50A ---- ---- ---- 130000 ---- ---- ---- 7.50A ---- ---- ---- 60000 ---- ---- ---- 306.75A ---- ---- ---- 65000 ---- ---- ---- 261.25A ---- ---- ---- 70000 ---- ---- ---- 218.50A ---- ---- ---- 72500 ---- ---- ---- 198.75A ---- ---- ---- 75000 ---- ---- ---- 180.00A ---- ---- ---- 77500 ---- ---- ---- 162.25A ---- ---- ---- 80000 ---- ---- ---- 145.75A ---- ---- ---- 82500 ---- ---- ---- 130.75A ---- ---- ---- 85000 ---- ---- ---- ---- 87.75 +1.50 86.25 175 87500 ---- ---- ---- 94.25A ---- ---- ---- 90000 ---- ---- ---- ---- 64.25 +1.50 62.75 50 95000 ---- ---- ---- 64.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 32.50 +2.50 30.00 50 105000 ---- ---- ---- 31.50A ---- ---- ---- 110000 ---- ---- ---- ---- 20.50 -2.25 22.75 25 115000 ---- ---- ---- 16.25A ---- ---- ---- 120000 ---- ---- ---- 12.25A ---- ---- ---- 125000 ---- ---- ---- 9.25A ---- ---- ---- 130000 ---- ---- ---- 7.25A ---- ---- ---- 80000 ---- ---- ---- 120.75A ---- ---- ---- 85000 ---- ---- ---- ---- 78.75 -2.75 81.50 175 90000 ---- ---- ---- ---- 54.75 -.25 55.00 50 95000 ---- ---- ---- 57.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 76.00 +3.25 72.75 50 90000 ---- ---- ---- ---- 54.75 +2.75 52.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 67.75 +3.50 64.25 50 90000 ---- ---- ---- ---- 48.50 +3.00 45.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 66.50 +1.25 65.25 50 90000 ---- ---- ---- ---- 48.25 +1.00 47.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1945 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 3.00 -4.00 7.00 125 115000 ---- ---- ---- 31.75A ---- ---- ---- 120000 ---- ---- ---- 62.75A ---- ---- ---- 125000 ---- ---- ---- 102.25A ---- ---- ---- 127500 ---- ---- ---- 124.75A ---- ---- ---- 130000 ---- ---- ---- 148.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 59.00 -5.00 64.00 125 115000 ---- ---- ---- 99.75A ---- ---- ---- 120000 ---- ---- ---- 143.25A ---- ---- ---- 125000 ---- ---- ---- 184.00A ---- ---- ---- 127500 ---- ---- ---- 205.50A ---- ---- ---- 130000 ---- ---- ---- 228.00A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 -.25 .50 50 75000 ---- ---- ---- ---- .25 -.25 .50 50 77500 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- ---- ---- .75 -.50 1.25 100 82500 ---- ---- ---- 3.25A ---- ---- ---- 85000 ---- ---- ---- ---- 2.25 -1.00 3.25 175 87500 ---- ---- ---- 5.00A ---- ---- ---- 88000 ---- ---- ---- ---- 4.00 -1.25 5.25 25 90000 ---- ---- ---- 6.75A ---- ---- ---- 95000 ---- ---- ---- 12.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.75A ---- ---- ---- 68000 ---- ---- ---- ---- 1.75 -.50 2.25 75 68500 ---- ---- ---- ---- 2.00 -.50 2.50 25 70000 ---- ---- ---- ---- 2.25 -.75 3.00 300 72500 ---- ---- ---- 4.00A ---- ---- ---- 73000 ---- ---- ---- ---- 3.25 -1.00 4.25 100 74000 ---- ---- ---- ---- 3.75 -1.00 4.75 50 75000 ---- ---- ---- ---- 4.25 -1.00 5.25 50 77500 ---- ---- ---- 7.00A ---- ---- ---- 80000 ---- ---- ---- ---- 8.00 -1.25 9.25 100 82500 ---- ---- ---- 12.75A ---- ---- ---- 85000 ---- ---- ---- ---- 14.75 -2.00 16.75 175 87500 ---- ---- ---- 25.25A ---- ---- ---- 88000 ---- ---- ---- ---- 21.00 -2.50 23.50 25 90000 ---- ---- ---- 32.25A ---- ---- ---- 92500 ---- ---- ---- 40.75A ---- ---- ---- 95000 ---- ---- ---- 53.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 117.00 +1.50 115.50 60 105000 ---- ---- ---- 178.50A ---- ---- ---- 110000 ---- ---- ---- 219.00A ---- ---- ---- 115000 ---- ---- ---- 262.00A ---- ---- ---- 120000 ---- ---- ---- 307.25A ---- ---- ---- 125000 ---- ---- ---- 353.75A ---- ---- ---- 130000 ---- ---- ---- 401.25A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.25A ---- ---- ---- 70000 ---- ---- ---- ---- 6.25 UNCH 6.25 100 72500 ---- ---- ---- 11.75A ---- ---- ---- 73000 ---- ---- ---- ---- 9.25 +.25 9.00 200 74000 ---- ---- ---- ---- 10.50 +.50 10.00 100 75000 ---- ---- ---- ---- 11.75 +.50 11.25 225 77500 ---- ---- ---- 21.75A ---- ---- ---- 80000 ---- ---- ---- ---- 20.50 +.75 19.75 25 82500 ---- ---- ---- 35.25A ---- ---- ---- 85000 ---- 33.50B ---- ---- 33.75 +.75 33.00 50 87500 ---- ---- ---- 59.75A ---- ---- ---- 88000 ---- ---- ---- ---- 44.50 +.25 44.25 50 90000 ---- ---- ---- 71.50A ---- ---- ---- 95000 ---- ---- ---- 99.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 146.50 UNCH 146.50 60 105000 ---- ---- ---- 210.75A ---- ---- ---- 110000 ---- ---- ---- 251.75A ---- ---- ---- 115000 ---- ---- ---- 295.25A ---- ---- ---- 120000 ---- ---- ---- 340.25A ---- ---- ---- 125000 ---- ---- ---- 386.50A ---- ---- ---- 130000 ---- ---- ---- 433.50A ---- ---- ---- 60000 ---- ---- ---- 5.75A ---- ---- ---- 65000 ---- ---- ---- 9.50A ---- ---- ---- 70000 ---- ---- ---- ---- 12.75 +.25 12.50 100 72500 ---- ---- ---- 24.25A ---- ---- ---- 74000 ---- ---- ---- ---- 19.25 +.75 18.50 100 75000 ---- ---- ---- ---- 21.00 +.50 20.50 650 77500 ---- ---- ---- 37.50A ---- ---- ---- 80000 ---- ---- ---- ---- 33.00 +1.25 31.75 35 82500 ---- ---- ---- 55.75A ---- ---- ---- 85000 ---- ---- ---- 70.75A ---- ---- ---- 87500 ---- ---- ---- 83.00A ---- ---- ---- 88000 ---- ---- ---- ---- 64.75 +1.50 63.25 50 90000 ---- ---- ---- 96.75A ---- ---- ---- 95000 ---- ---- ---- 127.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 169.25 +7.25 162.00 60 105000 ---- ---- ---- 231.25A ---- ---- ---- 110000 ---- ---- ---- 273.00A ---- ---- ---- 115000 ---- ---- ---- 316.50A ---- ---- ---- 120000 ---- ---- ---- 361.75A ---- ---- ---- 125000 ---- ---- ---- 407.75A ---- ---- ---- 130000 ---- ---- ---- 454.75A ---- ---- ---- 70000 ---- ---- ---- ---- 28.75 +2.75 26.00 100 74000 ---- ---- ---- ---- 37.25 +3.00 34.25 100 75000 ---- ---- ---- ---- 39.50 +3.00 36.50 225 80000 ---- ---- ---- ---- 52.50 +2.50 50.00 25 85000 ---- ---- ---- 86.25A ---- ---- ---- 88000 ---- ---- ---- ---- 82.50 +3.25 79.25 50 90000 ---- ---- ---- 115.00A ---- ---- ---- 95000 ---- ---- ---- 147.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.00 +.50 24.50 100 74000 ---- ---- ---- ---- 35.25 +.50 34.75 100 75000 ---- ---- ---- ---- 38.00 +.50 37.50 75 88000 ---- ---- ---- ---- 92.75 UNCH 92.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.25 -1.00 28.25 100 74000 ---- ---- ---- ---- 39.50 -1.00 40.50 100 75000 ---- ---- ---- ---- 42.75 -1.25 44.00 75 88000 ---- ---- ---- ---- 104.25 -2.50 106.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.50 -1.50 34.00 100 74000 ---- ---- ---- ---- 45.50 -1.75 47.25 100 75000 ---- ---- ---- ---- 49.25 -1.75 51.00 75 88000 ---- ---- ---- ---- 113.00 -2.75 115.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6665 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 5.876 -.173 6.049 1950 ---- ---- ---- ---- 5.626 -.173 5.799 1975 ---- ---- ---- ---- 5.376 -.173 5.549 2000 ---- ---- ---- ---- 5.126 -.173 5.299 2025 ---- ---- ---- ---- 4.876 -.173 5.049 2050 ---- ---- ---- ---- 4.627 -.173 4.800 2075 ---- ---- ---- ---- 4.378 -.174 4.552 2100 ---- ---- ---- ---- 4.130 -.175 4.305 2125 ---- ---- ---- ---- 3.884 -.174 4.058 2150 ---- ---- ---- ---- 3.638 -.175 3.813 2175 ---- ---- ---- ---- 3.393 -.176 3.569 2200 ---- ---- ---- ---- 3.151 -.176 3.327 2225 ---- ---- 2.880A 2.880A 2.910 -.178 3.088 2250 ---- 2.965B 2.643A 2.643A 2.673 -.179 2.852 2275 ---- 2.726B 2.410A 2.410A 2.439 -.180 2.619 2300 ---- 2.493B 2.183A 2.183A 2.211 -.182 2.393 2320 ---- ---- ---- ---- 2.033 -.183 2.216 2325 ---- 2.265B 1.964A 1.964A 1.989 -.183 2.172 2330 ---- ---- ---- ---- 1.946 -.183 2.129 2335 ---- ---- ---- ---- 1.903 -.184 2.087 2340 ---- ---- ---- ---- 1.860 -.184 2.044 2345 ---- ---- ---- ---- 1.818 -.184 2.002 2350 ---- 2.044B 1.755A 1.755A 1.776 -.185 1.961 2355 ---- ---- ---- ---- 1.735 -.185 1.920 2360 ---- ---- ---- ---- 1.694 -.185 1.879 2365 ---- ---- ---- ---- 1.654 -.184 1.838 2370 ---- ---- ---- ---- 1.613 -.186 1.799 2375 ---- 1.831B 1.554A 1.554A 1.574 -.185 1.759 1 2380 ---- ---- ---- ---- 1.535 -.185 1.720 2385 ---- ---- ---- ---- 1.496 -.185 1.681 2390 ---- ---- ---- ---- 1.458 -.185 1.643 2395 ---- ---- ---- ---- 1.421 -.185 1.606 2400 ---- 1.628B 1.366A 1.366A 1.384 -.185 1.569 1 2405 ---- ---- ---- ---- 1.347 -.185 1.532 2410 ---- ---- ---- ---- 1.311 -.185 1.496 2415 ---- ---- ---- ---- 1.276 -.184 1.460 2420 ---- ---- ---- ---- 1.241 -.184 1.425 2425 ---- 1.437B 1.191A 1.191A 1.206 -.184 1.390 2430 ---- ---- ---- ---- 1.173 -.183 1.356 2435 ---- ---- ---- ---- 1.139 -.183 1.322 2440 ---- ---- ---- ---- 1.107 -.182 1.289 2445 ---- ---- ---- ---- 1.075 -.182 1.257 2450 ---- 1.258B 1.032A 1.032A 1.043 -.182 1.225 2455 ---- ---- ---- ---- 1.012 -.181 1.193 2460 ---- ---- ---- ---- .982 -.180 1.162 2465 ---- ---- ---- ---- .953 -.178 1.131 2470 ---- ---- .922A .922A .924 -.177 1.101 2475 ---- 1.095B .886A .886A .896 -.176 1.072 2480 ---- 1.046B .859A .859A .869 -.174 1.043 2485 ---- 1.016B .833A .833A .842 -.173 1.015 2490 ---- 1.003B .807A .807A .816 -.171 .987 2495 ---- .975B .782A .782A .790 -.169 .959 2500 ---- .947B .758A .758A .765 -.167 .932 2505 ---- .919B .734A .734A .741 -.165 .906 2510 ---- .892B .710A .710A .717 -.164 .881 2515 ---- .866B .688A .688A .694 -.161 2 .855 2520 ---- .840B .666A .666A .671 -.160 .831 2525 ---- .815B .644A .644A .648 -.159 .807 2530 ---- .790B .623A .623A .627 -.156 .783 2535 ---- .766B .603A .603A .605 -.156 .761 2540 ---- .742B .583A .583A .585 -.154 .739 2545 ---- .720B .564A .564A .565 -.152 .717 2550 ---- .697B .545A .545A .545 -.151 .696 2555 ---- .676B .527A .527A .526 -.149 .675 2560 ---- ---- .510A .510A .508 -.147 .655 2565 ---- ---- .493A .493A .490 -.146 .636 2570 ---- ---- .476A .476A .473 -.144 .617 2575 ---- ---- .460A .460A .456 -.143 .599 2580 ---- ---- .445A .445A .440 -.141 .581 2585 ---- ---- .430A .430A .425 -.138 .563 2590 ---- ---- .415A .415A .410 -.136 .546 2595 ---- ---- .401A .401A .395 -.134 .529 2600 ---- ---- .388A .388A .381 -.132 .513 2605 ---- ---- .374A .374A .368 -.130 .498 2610 ---- ---- .362A .362A .355 -.127 .482 2615 ---- ---- .347A .347A .342 -.126 .468 2620 ---- ---- .335A .335A .330 -.123 .453 2625 ---- ---- .324A .324A .318 -.121 .439 2630 ---- ---- .312A .312A .307 -.119 .426 2650 ---- ---- .271A .271A .265 -.110 .375 2675 .253 .253 .226A .253 .220 -.101 1 .321 2700 .212 .212 .189A .212 .184 -.091 3 .275 2725 ---- ---- .158A .158A .153 -.083 .236 2750 ---- ---- .134A .134A .129 -.074 .203 2775 ---- ---- .114A .114A .108 -.067 .175 2800 ---- ---- .098A .098A .092 -.060 .152 2825 ---- ---- .084A .084A .079 -.054 .133 2850 ---- ---- .073A .073A .068 -.049 .117 2875 ---- ---- .065A .065A .059 -.044 .103 2900 ---- ---- .057A .057A .052 -.040 .092 2925 ---- ---- .052A .052A .046 -.036 .082 2950 ---- ---- .047A .047A .041 -.033 .074 2975 ---- ---- .042A .042A .037 -.029 .066 3000 ---- ---- .039A .039A .033 -.027 .060 3025 ---- ---- .036A .036A .030 -.025 .055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 M1S MAY23 Silver Weekly Monday Option - Week 1 PUT 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 UNCH .002 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .004 -.001 .005 2050 ---- ---- ---- ---- .006 -.001 .007 2075 ---- ---- ---- ---- .007 -.002 .009 2100 ---- ---- ---- ---- .010 -.002 .012 2125 ---- ---- ---- ---- .013 -.003 .016 2150 ---- ---- .019A .019A .017 -.004 .021 2175 ---- ---- .023A .023A .023 -.004 .027 2200 ---- ---- .029A .029A .030 -.005 .035 2225 ---- ---- .036A .036A .040 -.006 .046 2250 ---- ---- .045A .045A .052 -.007 .059 2275 ---- ---- .058A .058A .068 -.009 .077 2300 ---- ---- .075A .075A .090 -.009 .099 2320 ---- ---- .092A .092A .111 -.011 .122 2325 ---- ---- .098A .098A .118 -.011 .129 2330 ---- ---- .104A .104A .124 -.011 .135 2335 ---- ---- .109A .109A .131 -.012 .143 3 2340 ---- ---- .115A .115A .138 -.012 .150 2345 ---- ---- .120A .120A .146 -.012 .158 2350 ---- .167B .127A .127A .154 -.012 .166 2355 ---- .176B .134A .134A .163 -.012 .175 9 2360 ---- .186B .141A .141A .171 -.013 .184 2365 ---- .197B .149A .149A .181 -.013 .194 2370 ---- .207B .157A .157A .191 -.013 .204 2375 ---- .219B .166A .166A .201 -.013 .214 2380 ---- .231B .175A .175A .212 -.013 .225 2385 ---- .242B .185A .185A .223 -.013 .236 2390 ---- .255B .194A .194A .235 -.013 .248 2395 ---- .269B .204A .204A .247 -.013 .260 2400 ---- .282B .215A .215A .260 -.013 .273 2405 ---- .297B .226A .226A .274 -.012 .286 2410 ---- .311B .238A .238A .288 -.012 .300 2415 ---- .327B .250A .250A .302 -.012 .314 2420 .320 .343B .262A .284B .317 -.012 6 .329 2425 ---- .359B .275A .275A .332 -.012 .344 2430 ---- .377B .289A .289A .349 -.011 .360 2435 ---- .395B .302A .302A .365 -.011 .376 2440 ---- .413B .317A .317A .382 -.011 .393 2445 ---- .432B .332A .332A .400 -.010 .410 2450 ---- .452B .347A .347A .419 -.009 .428 2455 ---- .472B .363A .363A .438 -.008 .446 2460 ---- .492B .383A .383A .458 -.007 .465 2465 ---- .512B .400A .400A .478 -.006 .484 2470 ---- .535B .418A .418A .499 -.005 .504 2475 ---- .558B .437A .437A .521 -.003 .524 2480 ---- .581B .456A .456A .543 -.002 .545 2485 ---- .604B .476A .476A .567 UNCH .567 2490 ---- .629B .496A .496A .590 +.001 .589 2495 ---- .653B .517A .641B .615 +.004 .611 2500 ---- .679B .539A .667B .640 +.006 .634 2505 ---- .705B .561A .691B .665 +.007 .658 2510 .703 .731B .583A .710B .691 +.009 1 .682 2515 ---- .758B .607A .751B .718 +.011 .707 2520 ---- .786B .631A .774B .745 +.013 .732 2525 ---- .814B .655A .802B .772 +.014 .758 2530 ---- .843B .680A .831B .800 +.016 .784 2535 ---- .872B .706A .865B .829 +.017 .812 2540 ---- .902B .732A .894B .858 +.019 .839 2545 ---- .934B .759A .922B .888 +.021 .867 2550 ---- .965B .786A .956B .918 +.022 .896 2555 ---- .997B .814A .990B .949 +.023 .926 2560 ---- 1.029B .843A 1.022B .981 +.025 .956 2565 ---- 1.062B .872A 1.051B 1.013 +.027 .986 2570 ---- 1.094B .902A 1.069B 1.045 +.028 1.017 2575 ---- 1.127B .932A 1.121B 1.079 +.031 1.048 2580 ---- 1.161B .962A 1.150B 1.113 +.033 1.080 2585 ---- 1.196B .993A .993A 1.147 +.034 1.113 2590 ---- 1.231B 1.025A 1.025A 1.182 +.037 1.145 2595 ---- 1.266B 1.057A 1.057A 1.217 +.038 1.179 2600 ---- 1.302B 1.090A 1.299B 1.253 +.041 1.212 2605 ---- 1.338B 1.130A 1.130A 1.290 +.043 1.247 2610 ---- 1.375B 1.164A 1.164A 1.326 +.045 1.281 2615 ---- 1.412B 1.198A 1.198A 1.364 +.048 1.316 2620 ---- 1.431B 1.233A 1.233A 1.401 +.049 1.352 2625 ---- 1.481B 1.260A 1.481B 1.439 +.051 1.388 2630 ---- 1.508B 1.304A 1.304A 1.478 +.054 1.424 2650 ---- 1.678B 1.442A 1.676B 1.636 +.063 1.573 2675 ---- 1.883B 1.635A 1.882B 1.841 +.073 1.768 2700 ---- 2.095B 1.836A 2.094B 2.054 +.083 1.971 2725 ---- 2.314B 2.044A 2.313B 2.273 +.091 2.182 2750 ---- 2.539B 2.260A 2.539B 2.498 +.100 2.398 2775 ---- 2.768B 2.482A 2.768B 2.727 +.107 2.620 2800 ---- 3.002B 2.708A 3.002B 2.960 +.114 2.846 2825 ---- 3.238B 2.938A 3.238B 3.196 +.119 3.077 2850 ---- 3.475B 3.172A 3.475B 3.435 +.125 3.310 2875 ---- 3.717B 3.408A 3.715B 3.676 +.130 3.546 2900 ---- 3.960B 3.647A 3.960B 3.919 +.135 3.784 2925 ---- 4.203B 3.887A 4.203B 4.162 +.138 4.024 2950 ---- 4.446B 4.129A 4.446B 4.407 +.142 4.265 2975 ---- 4.686B 4.372A 4.686B 4.653 +.145 4.508 3000 ---- 4.830B 4.616A 4.829B 4.899 +.148 4.751 3025 ---- ---- ---- ---- 5.146 +.151 4.995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 12 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- 8.379B 8.144A 8.144A 8.162 -.181 8.343 1700 ---- 8.129B 7.894A 7.894A 7.912 -.181 8.093 1725 ---- 7.879B 7.644A 7.644A 7.662 -.181 7.843 1750 ---- 7.629B 7.394A 7.394A 7.412 -.181 7.593 1775 ---- 7.379B 7.144A 7.144A 7.162 -.181 7.343 1800 ---- 7.129B 6.894A 6.894A 6.912 -.181 7.093 1825 ---- 6.879B 6.644A 6.644A 6.662 -.181 6.843 1850 ---- 6.629B 6.394A 6.394A 6.412 -.181 6.593 1875 ---- 6.379B 6.144A 6.144A 6.162 -.181 6.343 1900 ---- 6.129B 5.894A 5.894A 5.912 -.181 6.093 1925 ---- 5.879B 5.644A 5.644A 5.662 -.181 5.843 1950 ---- 5.629B 5.394A 5.394A 5.412 -.181 5.593 1975 ---- 5.379B 5.144A 5.144A 5.162 -.181 5.343 2000 ---- 5.129B 4.894A 4.894A 4.912 -.181 5.093 2025 ---- 4.879B 4.644A 4.644A 4.662 -.181 4.843 2050 ---- 4.629B 4.394A 4.394A 4.412 -.181 4.593 2070 ---- 4.429B 4.195A 4.195A 4.212 -.181 4.393 2075 ---- 4.379B 4.144A 4.144A 4.162 -.181 4.343 2080 ---- 4.329B 4.095A 4.095A 4.112 -.181 4.293 2085 ---- 4.279B 4.044A 4.044A 4.062 -.181 4.243 2090 ---- 4.229B 3.994A 3.994A 4.012 -.181 4.193 2095 ---- 4.179B 3.944A 3.944A 3.962 -.181 4.143 2100 ---- 4.129B 3.893A 3.893A 3.912 -.181 4.093 2105 ---- 4.079B 3.843A 3.843A 3.862 -.181 4.043 2110 ---- 4.029B 3.793A 3.793A 3.812 -.181 3.993 2115 ---- 3.979B 3.743A 3.743A 3.762 -.181 3.943 2120 ---- 3.929B 3.693A 3.693A 3.712 -.181 3.893 2125 ---- 3.879B 3.643A 3.643A 3.662 -.181 3.843 2130 ---- 3.829B 3.593A 3.593A 3.612 -.181 3.793 2135 ---- 3.779B 3.543A 3.543A 3.562 -.181 3.743 2140 ---- 3.729B 3.493A 3.493A 3.512 -.181 3.693 2145 ---- 3.679B 3.443A 3.443A 3.462 -.181 3.643 2150 ---- 3.629B 3.393A 3.393A 3.412 -.181 3.593 2155 ---- 3.579B 3.343A 3.343A 3.362 -.181 3.543 2160 ---- 3.529B 3.293A 3.293A 3.312 -.181 3.493 2165 ---- 3.479B 3.243A 3.243A 3.262 -.181 3.443 2170 ---- 3.429B 3.193A 3.193A 3.212 -.181 3.393 2175 ---- 3.379B 3.143A 3.143A 3.162 -.181 3.343 2180 ---- 3.329B 3.093A 3.093A 3.112 -.181 3.293 2185 ---- 3.279B 3.043A 3.043A 3.062 -.181 3.243 2190 ---- 3.229B 2.993A 2.993A 3.012 -.181 3.193 2195 ---- 3.179B 2.943A 2.943A 2.962 -.181 3.143 1 2200 ---- 3.129B 2.893A 2.893A 2.912 -.181 3.093 2205 ---- 3.079B 2.843A 2.843A 2.862 -.181 3.043 2210 ---- 3.029B 2.793A 2.793A 2.812 -.181 2.993 2215 ---- 2.979B 2.743A 2.743A 2.762 -.181 2.943 2220 ---- 2.929B 2.693A 2.693A 2.712 -.181 2.893 3 2225 ---- 2.879B 2.643A 2.643A 2.662 -.182 2.844 2230 ---- 2.829B 2.593A 2.593A 2.612 -.182 2.794 3 2235 ---- 2.779B 2.543A 2.543A 2.562 -.182 2.744 2240 ---- 2.729B 2.493A 2.493A 2.512 -.182 2.694 2245 ---- 2.679B 2.443A 2.443A 2.462 -.182 2.644 2250 ---- 2.629B 2.393A 2.393A 2.412 -.182 2.594 2255 ---- 2.579B 2.343A 2.343A 2.362 -.182 2.544 2260 ---- 2.529B 2.293A 2.293A 2.312 -.182 2.494 2265 ---- 2.479B 2.243A 2.243A 2.262 -.183 2.445 2270 ---- 2.429B 2.193A 2.193A 2.212 -.183 2.395 2275 ---- 2.379B 2.143A 2.143A 2.162 -.183 2.345 11 2280 ---- 2.329B 2.093A 2.093A 2.112 -.183 2.295 2285 ---- 2.279B 2.043A 2.043A 2.062 -.183 2.245 2290 ---- 2.229B 1.993A 1.993A 2.012 -.183 2.195 2295 ---- 2.179B 1.943A 1.943A 1.962 -.184 2.146 2300 ---- 2.129B 1.892A 1.892A 1.912 -.184 2.096 2305 ---- 2.079B 1.843A 1.843A 1.862 -.184 2.046 2310 ---- 2.029B 1.793A 1.793A 1.812 -.184 1.996 2315 ---- 1.979B 1.743A 1.743A 1.762 -.185 1.947 2320 ---- 1.929B 1.692A 1.692A 1.712 -.185 1.897 1 2325 ---- 1.879B 1.643A 1.643A 1.662 -.185 1.847 2330 ---- 1.829B 1.593A 1.593A 1.612 -.186 1.798 2335 ---- 1.779B 1.543A 1.543A 1.562 -.186 1.748 2340 ---- 1.729B 1.492A 1.492A 1.512 -.187 1.699 2345 ---- 1.680B 1.442A 1.442A 1.462 -.187 1.649 2350 ---- 1.629B 1.393A 1.393A 1.412 -.188 1.600 1 2355 ---- 1.580B 1.343A 1.343A 1.362 -.188 1.550 2360 ---- 1.530B 1.293A 1.293A 1.312 -.189 1.501 2365 ---- 1.479B 1.243A 1.243A 1.262 -.190 1.452 2370 ---- 1.427B 1.193A 1.193A 1.212 -.191 1.403 2375 ---- 1.380B 1.143A 1.143A 1.162 -.191 1.353 1 2380 ---- 1.330B 1.093A 1.093A 1.112 -.192 1.304 9 2385 ---- 1.280B 1.043A 1.043A 1.062 -.193 1.255 2390 ---- 1.230B .993A .993A 1.012 -.195 1.207 4 2395 ---- 1.180B .943A .943A .962 -.196 1.158 4 2400 .949 1.130B .893A .893A .912 -.197 1 1.109 13 2405 ---- 1.080B .843A .843A .862 -.199 1.061 8 2410 ---- 1.031B .793A .793A .812 -.201 1.013 2415 ---- .980B .745A .745A .762 -.204 .966 2420 .748 .931B .693A .693A .712 -.207 1 .919 1 2425 ---- .881B .644A .644A .662 -.210 .872 5 2430 ---- .832B .594A .594A .612 -.215 .827 2435 ---- ---- .544A .544A .562 -.220 .782 15 2440 ---- ---- .494A .494A .512 -.226 .738 4 2445 ---- ---- .445A .445A .462 -.233 .695 5 2450 ---- ---- .393A .393A .412 -.240 .652 10 2455 ---- ---- .347A .347A .362 -.249 .611 2460 ---- ---- .298A .298A .312 -.259 .571 2465 ---- ---- .251A .251A .262 -.270 .532 8 2470 ---- ---- .203A .203A .212 -.283 .495 2475 .193 .487B .149A .264B .162 -.296 1 .458 13 2480 ---- ---- .111A .111A .112 -.311 .423 1 2485 ---- ---- .065A .065A .062 -.328 .390 2490 .140 .140 .009A .009A .012 -.347 5 .359 3 2495 .161 .266B .004A .004A .000 -.329 7 .329 12 2500 .200 .264B .003A .003A .000 -.300 425 .300 394 2505 .043 .043 .003A .003A .000 -.274 6 .274 2510 .058 .069 .003A .003A .000 -.249 33 .249 2515 .094 .153B .003A .016B .000 -.226 58 .226 2520 .142 .142 .003A .003A .000 -.205 47 .205 2525 .102 .102 .003A .003A .000 -.185 55 .185 235 2530 .083 .083 .003A .003A .000 -.167 2 .167 2535 ---- ---- .003A .003A .000 -.151 .151 2540 .043 .052 .003A .003A .000 -.136 38 .136 2545 .044 .046 .003A .003A .000 -.122 39 .122 2550 .042 .049 .003A .003A .000 -.110 19 .110 29 2555 .014 .014 .003A .024B .000 -.099 1 .099 2560 .012 .012 .003A .019B .000 -.089 2 .089 2565 ---- ---- .003A .003A .000 -.080 .080 2570 .009 .010 .003A .003A .000 -.072 8 .072 2575 .016 .016 .003A .003A .000 -.065 1 .065 471 2580 .007 .007 .003A .003A .000 -.059 1 .059 5 2585 ---- ---- .003A .003A .000 -.054 .054 2590 ---- ---- .003A .003A .000 -.049 .049 2 2595 ---- ---- .003A .003A .000 -.045 .045 2600 .005 .005 .003A .003A .000 -.042 2 .042 236 2605 ---- ---- .003A .003A .000 -.039 .039 5 2610 ---- ---- .003A .003A .000 -.036 .036 2625 ---- ---- .003A .003A .000 -.029 .029 5 2650 ---- ---- .003A .003A .000 -.021 .021 16 2675 ---- ---- .003A .003A .000 -.016 .016 2700 ---- ---- .003A .003A .000 -.012 .012 2725 ---- ---- .003A .003A .000 -.009 .009 1 2750 ---- ---- .003A .003A .000 -.008 .008 2775 ---- ---- .003A .003A .000 -.006 .006 2800 ---- ---- .003A .003A .000 -.005 .005 2825 ---- ---- .003A .003A .000 -.005 .005 2850 ---- ---- .003A .003A .000 -.004 .004 2875 ---- ---- .003A .003A .000 -.004 .004 2900 ---- ---- ---- ---- .000 -.003 .003 2925 ---- ---- ---- ---- .000 -.003 .003 2950 ---- ---- ---- ---- .000 -.003 .003 2975 ---- ---- ---- ---- .000 -.003 .003 3000 ---- ---- ---- ---- .000 -.002 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 752 1535 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 15 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 31 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 2205 ---- ---- ---- ---- .000 -.001 .001 4 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 9 2225 ---- ---- ---- ---- .000 -.001 .001 3 2230 ---- ---- ---- ---- .000 -.002 .002 2235 ---- ---- ---- ---- .000 -.002 .002 2240 ---- ---- ---- ---- .000 -.002 .002 3 2245 ---- ---- ---- ---- .000 -.002 .002 2250 ---- ---- ---- ---- .000 -.002 .002 15 2255 ---- ---- ---- ---- .000 -.002 .002 4 2260 ---- ---- ---- ---- .000 -.002 .002 2265 ---- ---- ---- ---- .000 -.002 .002 1 2270 ---- ---- ---- ---- .000 -.002 .002 2275 ---- ---- ---- ---- .000 -.003 .003 2280 ---- ---- ---- ---- .000 -.003 .003 2285 ---- ---- ---- ---- .000 -.003 .003 2 2290 ---- ---- ---- ---- .000 -.003 .003 2295 ---- ---- ---- ---- .000 -.003 .003 2 2300 ---- ---- .003A .003A .000 -.004 .004 8 2305 ---- ---- .003A .003A .000 -.004 .004 1 2310 ---- ---- .003A .003A .000 -.004 .004 2 2315 ---- ---- .003A .003A .000 -.004 .004 2320 ---- ---- .003A .003A .000 -.005 .005 2325 ---- ---- .003A .003A .000 -.005 .005 2330 ---- ---- .003A .003A .000 -.005 .005 2335 ---- ---- .003A .003A .000 -.006 .006 2340 ---- ---- .003A .003A .000 -.006 .006 2345 ---- ---- .003A .003A .000 -.007 .007 2 2350 ---- ---- .003A .003A .000 -.007 .007 4 2355 ---- ---- .003A .003A .000 -.008 .008 2360 ---- ---- .003A .003A .000 -.009 .009 2365 ---- ---- .003A .003A .000 -.009 .009 4 2370 ---- ---- .003A .003A .000 -.010 .010 2375 ---- ---- .003A .003A .000 -.011 .011 2380 ---- ---- .003A .003A .000 -.012 .012 2385 ---- ---- .003A .003A .000 -.013 .013 2390 ---- ---- .003A .003A .000 -.014 .014 2395 ---- ---- .003A .003A .000 -.015 .015 2400 ---- ---- .003A .003A .000 -.017 .017 8 2405 .004 .004 .003A .003A .000 -.019 3 .019 3 2410 ---- ---- .003A .003A .000 -.021 .021 2415 ---- ---- .003A .003A .000 -.023 .023 2420 ---- ---- .003A .003A .000 -.026 .026 1 2425 ---- ---- .003A .003A .000 -.030 .030 1 2430 ---- ---- .003A .003A .000 -.034 .034 1 2435 ---- ---- .003A .003A .000 -.039 .039 20 2440 .010 .012B .003A .012B .000 -.045 1 .045 2445 ---- ---- .003A .003A .000 -.052 .052 11 2450 ---- ---- .003A .003A .000 -.060 .060 9 2455 ---- ---- .003A .003A .000 -.069 .069 2460 ---- ---- .003A .003A .000 -.078 .078 2465 ---- ---- .003A .003A .000 -.089 .089 2470 .057 .071 .003A .003A .000 -.102 6 .102 2475 .085 .085 .003A .015B .000 -.115 4 .115 9 2480 .026 .026 .003A .044B .000 -.131 1 .131 3 2485 .019 .019 .003A .003A .000 -.147 16 .147 2490 .159 .159 .004A .004A .000 -.166 3 .166 54 2495 .072 .072 .026A .117B .038 -.148 1 .186 40 2500 .136 .136 .044 .155B .088 -.119 18 .207 93 2505 ---- ---- .057A .057A .138 -.093 .231 2510 .111 .261B .074A .075A .188 -.068 6 .256 2 2515 .108 .297B .093A .093A .238 -.045 3 .283 2 2520 .119 .334B .108 .205A .288 -.024 4 .312 2525 ---- .388B .141A .141A .338 -.004 .342 2530 ---- .414B .169A .169A .388 +.014 .374 2535 ---- .462B .202A .202A .438 +.030 .408 2540 ---- .511B .296A .296A .488 +.046 .442 2545 ---- .560B .340A .340A .538 +.059 .479 2550 ---- .615B .313A .615B .588 +.072 .516 5 2555 ---- .658B .430A .430A .638 +.083 .555 2560 ---- .708B .468A .468A .688 +.093 .595 2565 ---- .757B .531A .531A .738 +.102 .636 2570 ---- .807B .579A .579A .788 +.109 .679 2575 ---- .857B .536A .855B .838 +.116 .722 2580 ---- .907B .675A .675A .888 +.122 .766 2585 ---- .957B .725A .725A .938 +.128 .810 2590 ---- 1.007B .774A .774A .988 +.132 .856 2595 ---- 1.057B .823A .823A 1.038 +.136 .902 1 2600 ---- 1.107B .873A 1.107B 1.088 +.140 .948 2605 ---- 1.157B .922A .922A 1.138 +.143 .995 2610 ---- 1.207B .972A .972A 1.188 +.145 1.043 2625 ---- 1.358B 1.121A 1.121A 1.338 +.152 1.186 2650 ---- 1.607B 1.372A 1.607B 1.588 +.161 1.427 2675 ---- 1.857B 1.622A 1.856B 1.838 +.166 1.672 2700 ---- 2.107B 1.872A 2.106B 2.088 +.170 1.918 2725 ---- 2.357B 2.122A 2.356B 2.338 +.172 2.166 2750 ---- 2.607B 2.372A 2.606B 2.588 +.174 2.414 2775 ---- 2.857B 2.622A 2.856B 2.838 +.176 2.662 2800 ---- 3.107B 2.871A 3.106B 3.088 +.177 2.911 2825 ---- 3.357B 3.121A 3.355B 3.338 +.177 3.161 2850 ---- 3.607B 3.372A 3.604B 3.588 +.178 3.410 2875 ---- 3.857B 3.622A 3.855B 3.838 +.178 3.660 2900 ---- 4.107B 3.871A 4.105B 4.088 +.179 3.909 2925 ---- 4.357B 4.121A 4.355B 4.338 +.179 4.159 2950 ---- 4.607B 4.371A 4.605B 4.588 +.179 4.409 2975 ---- 4.856B 4.621A 4.855B 4.838 +.180 4.658 3000 ---- 5.107B 4.871A 5.105B 5.088 +.180 4.908 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 373 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 7.412 -.181 7.593 1775 ---- ---- ---- ---- 7.162 -.181 7.343 1800 ---- ---- ---- ---- 6.912 -.181 7.093 1825 ---- ---- ---- ---- 6.662 -.181 6.843 1850 ---- ---- ---- ---- 6.412 -.181 6.593 1875 ---- ---- ---- ---- 6.162 -.181 6.343 1900 ---- ---- ---- ---- 5.912 -.181 6.093 1925 ---- ---- ---- ---- 5.662 -.181 5.843 1950 ---- ---- ---- ---- 5.412 -.181 5.593 1975 ---- ---- ---- ---- 5.162 -.181 5.343 2000 ---- ---- ---- ---- 4.912 -.181 5.093 2025 ---- ---- ---- ---- 4.662 -.181 4.843 2050 ---- ---- ---- ---- 4.412 -.181 4.593 2075 ---- ---- ---- ---- 4.162 -.182 4.344 2100 ---- ---- ---- ---- 3.912 -.182 4.094 2125 ---- ---- ---- ---- 3.663 -.182 3.845 2140 ---- ---- ---- ---- 3.513 -.182 3.695 2145 ---- ---- ---- ---- 3.463 -.183 3.646 2150 ---- ---- ---- ---- 3.413 -.183 3.596 2155 ---- ---- ---- ---- 3.363 -.183 3.546 2160 ---- ---- ---- ---- 3.313 -.183 3.496 2165 ---- ---- ---- ---- 3.264 -.183 3.447 2170 ---- ---- ---- ---- 3.214 -.183 3.397 2175 ---- ---- ---- ---- 3.164 -.183 3.347 2180 ---- ---- ---- ---- 3.114 -.184 3.298 2185 ---- ---- ---- ---- 3.064 -.184 3.248 2190 ---- ---- ---- ---- 3.015 -.183 3.198 2195 ---- ---- ---- ---- 2.965 -.184 3.149 2200 ---- ---- ---- ---- 2.915 -.184 3.099 2205 ---- ---- ---- ---- 2.865 -.184 3.049 2210 ---- ---- ---- ---- 2.816 -.184 3.000 2215 ---- ---- ---- ---- 2.766 -.184 2.950 2220 ---- ---- ---- ---- 2.716 -.185 2.901 2225 ---- ---- ---- ---- 2.667 -.184 2.851 2230 ---- ---- ---- ---- 2.617 -.185 2.802 2235 ---- ---- ---- ---- 2.567 -.186 2.753 2240 ---- ---- ---- ---- 2.518 -.185 2.703 2245 ---- ---- ---- ---- 2.468 -.186 2.654 2250 ---- ---- ---- ---- 2.419 -.186 2.605 2255 ---- ---- ---- ---- 2.369 -.187 2.556 2260 ---- ---- ---- ---- 2.320 -.187 2.507 2265 ---- ---- ---- ---- 2.271 -.187 2.458 2270 ---- ---- ---- ---- 2.221 -.188 2.409 2275 ---- ---- ---- ---- 2.172 -.188 2.360 2280 ---- ---- ---- ---- 2.123 -.188 2.311 2285 ---- ---- ---- ---- 2.074 -.189 2.263 2290 ---- ---- ---- ---- 2.025 -.190 2.215 2295 ---- ---- ---- ---- 1.976 -.190 2.166 2300 ---- ---- ---- ---- 1.927 -.191 2.118 2305 ---- ---- ---- ---- 1.878 -.193 2.071 2310 ---- ---- ---- ---- 1.830 -.193 2.023 2315 ---- ---- ---- ---- 1.781 -.194 1.975 2320 ---- ---- ---- ---- 1.733 -.195 1.928 2325 ---- 1.898B 1.657A 1.657A 1.685 -.196 1.881 2330 ---- ---- ---- ---- 1.637 -.197 1.834 2335 ---- ---- ---- ---- 1.590 -.197 1.787 2340 ---- ---- ---- ---- 1.542 -.199 1.741 2345 ---- ---- ---- ---- 1.495 -.200 1.695 2350 ---- 1.755B 1.423A 1.423A 1.449 -.200 1.649 2355 ---- ---- ---- ---- 1.402 -.202 1.604 2360 ---- ---- ---- ---- 1.357 -.201 1.558 2365 ---- ---- 1.427A 1.427A 1.311 -.203 1.514 2370 ---- ---- 1.385A 1.385A 1.266 -.203 1.469 2375 ---- 1.519B 1.197A 1.197A 1.221 -.204 1.425 2380 ---- ---- 1.224A 1.224A 1.177 -.205 1.382 2385 ---- ---- 1.182A 1.182A 1.134 -.205 1.339 2390 ---- ---- 1.140A 1.140A 1.091 -.205 1.296 2395 ---- ---- 1.097A 1.097A 1.048 -.206 1.254 2400 ---- 1.293B .985A .985A 1.007 -.206 1.213 2405 ---- ---- 1.017A 1.017A .966 -.206 1.172 2410 ---- ---- .977A .977A .926 -.206 1.132 2415 ---- ---- .939A .939A .886 -.206 1.092 2420 ---- ---- .901A .901A .848 -.205 1.053 2425 ---- 1.076B .792A .792A .810 -.205 1.015 2430 ---- ---- .830A .830A .773 -.205 .978 2435 ---- ---- .796A .796A .737 -.204 .941 2440 ---- ---- .743A .743A .702 -.203 .905 2445 ---- ---- .656A .656A .668 -.202 .870 2450 ---- .877B .622A .622A .635 -.201 .836 2455 ---- ---- .594A .594A .603 -.200 .803 2460 ---- ---- .564A .564A .572 -.198 .770 2465 ---- ---- .532A .532A .541 -.197 .738 2470 ---- ---- .503A .503A .512 -.196 .708 2475 ---- .699B .476A .476A .484 -.194 .678 2480 ---- .666B .451A .451A .457 -.191 .648 2485 ---- .635B .426A .426A .431 -.189 .620 2490 ---- .604B .402A .402A .406 -.187 .593 2495 ---- .573B .379A .379A .382 -.184 .566 10 2500 ---- .546B .357A .357A .359 -.182 1 .541 3 2505 ---- .519B .336A .336A .337 -.179 .516 2510 ---- ---- .316A .316A .316 -.176 .492 2515 ---- ---- .297A .297A .296 -.173 .469 1 2520 ---- ---- .279A .279A .277 -.170 .447 2525 ---- ---- .262A .262A .259 -.166 .425 2530 ---- ---- .246A .246A .242 -.163 .405 2535 ---- ---- .230A .230A .226 -.159 .385 2540 ---- ---- .216A .216A .211 -.155 .366 2545 ---- ---- .202A .202A .197 -.151 .348 2550 ---- ---- .188A .188A .184 -.146 .330 2 2555 ---- ---- .175A .175A .172 -.142 .314 2560 ---- ---- .164A .164A .160 -.138 .298 2565 ---- ---- .154A .154A .150 -.133 .283 2570 ---- ---- .144A .144A .140 -.128 .268 2575 ---- ---- .134A .134A .130 -.124 .254 2580 ---- ---- .125A .125A .122 -.119 1 .241 2585 ---- ---- .117A .117A .114 -.115 .229 2590 ---- ---- .110A .110A .106 -.111 .217 2595 ---- ---- .102A .102A .100 -.106 .206 2600 ---- ---- .095A .095A .093 -.102 .195 4 2605 ---- ---- .090A .090A .087 -.098 .185 2610 ---- ---- .083A .083A .082 -.093 .175 2625 ---- ---- .069A .069A .067 -.083 .150 15 2650 ---- ---- .051A .051A .049 -.067 .116 2 2675 ---- ---- .039A .039A .037 -.054 .091 2700 ---- ---- .031A .031A .028 -.044 .072 2725 ---- ---- .026A .026A .021 -.037 .058 2750 ---- ---- .022A .022A .016 -.031 .047 2775 ---- ---- .019A .019A .013 -.026 .039 2800 ---- ---- .016A .016A .010 -.022 .032 2825 ---- ---- .014A .014A .008 -.019 .027 2850 ---- ---- .013A .013A .006 -.017 .023 2875 ---- ---- .012A .012A .005 -.014 .019 2900 ---- ---- .011A .011A .004 -.013 .017 2925 ---- ---- .010A .010A .004 -.010 .014 2950 ---- ---- .009A .009A .003 -.010 .013 2975 ---- ---- .009A .009A .003 -.008 .011 3000 ---- ---- .008A .008A .002 -.008 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.002 .003 2100 ---- ---- ---- ---- .002 -.002 .004 2125 ---- ---- ---- ---- .002 -.002 .004 2140 ---- ---- ---- ---- .002 -.003 .005 2145 ---- ---- ---- ---- .003 -.002 .005 2150 ---- ---- ---- ---- .003 -.002 .005 2155 ---- ---- ---- ---- .003 -.003 .006 2160 ---- ---- ---- ---- .003 -.003 .006 2165 ---- ---- ---- ---- .003 -.003 .006 2170 ---- ---- ---- ---- .003 -.004 .007 2175 ---- ---- ---- ---- .003 -.004 .007 2180 ---- ---- ---- ---- .004 -.003 .007 2185 ---- ---- ---- ---- .004 -.003 .007 2190 ---- ---- ---- ---- .004 -.004 .008 2195 ---- ---- ---- ---- .004 -.004 .008 2200 ---- ---- ---- ---- .005 -.004 .009 2205 ---- ---- ---- ---- .005 -.004 .009 2210 ---- ---- ---- ---- .005 -.004 .009 2215 ---- ---- ---- ---- .006 -.004 .010 2220 ---- ---- ---- ---- .006 -.004 .010 2225 ---- ---- .010A .010A .006 -.005 .011 2230 ---- ---- ---- ---- .007 -.004 .011 2235 ---- ---- .011A .011A .007 -.005 .012 2240 ---- ---- .012A .012A .007 -.006 .013 2245 ---- ---- .012A .012A .008 -.005 .013 2250 ---- ---- .013A .013A .008 -.006 .014 2255 ---- ---- .013A .013A .009 -.006 .015 2260 ---- ---- .014A .014A .009 -.007 .016 2265 ---- ---- .014A .014A .010 -.007 .017 2270 ---- ---- .015A .015A .011 -.007 .018 2275 ---- ---- .015A .015A .011 -.008 .019 2280 ---- ---- .016A .016A .012 -.009 .021 2285 ---- ---- .017A .017A .013 -.009 .022 2290 ---- ---- .017A .017A .014 -.010 .024 2295 ---- ---- .018A .018A .015 -.011 .026 2300 ---- ---- .019A .019A .016 -.012 .028 2305 ---- ---- .020A .020A .017 -.013 .030 2310 ---- ---- .021A .021A .019 -.013 .032 2315 ---- ---- .022A .022A .020 -.014 .034 2320 ---- ---- .024A .024A .022 -.015 .037 2325 ---- ---- .025A .025A .024 -.016 .040 2330 ---- ---- .027A .027A .026 -.017 .043 2335 ---- ---- .028A .028A .029 -.017 .046 2340 ---- ---- .030A .030A .032 -.018 .050 2345 ---- ---- .032A .032A .035 -.019 .054 2350 ---- ---- .035A .035A .038 -.020 .058 2355 ---- ---- .037A .037A .042 -.020 .062 2360 ---- ---- .040A .040A .046 -.021 .067 2365 ---- ---- .043A .043A .050 -.022 .072 2370 ---- ---- .047A .047A .055 -.023 .078 2375 ---- ---- .050A .050A .060 -.024 .084 2380 ---- ---- .054A .054A .066 -.024 .090 2385 ---- ---- .059A .059A .073 -.024 .097 2390 ---- ---- .063A .063A .080 -.024 .104 2395 ---- ---- .067A .067A .087 -.025 .112 2400 ---- ---- .074A .074A .095 -.026 .121 2405 ---- ---- .079A .079A .105 -.025 .130 2 2410 ---- ---- .087A .087A .114 -.026 1 .140 2415 ---- ---- .094A .094A .125 -.025 .150 2420 ---- .163B .101A .101A .136 -.025 .161 2425 ---- .175B .110A .110A .148 -.025 .173 2430 ---- .189B .119A .119A .161 -.025 .186 2435 ---- .204B .128A .128A .175 -.024 .199 2440 ---- .222B .139A .139A .190 -.023 .213 2445 ---- .239B .150A .150A .206 -.022 .228 2450 .221 .257B .162A .191A .223 -.021 1 .244 3 2455 ---- .275B .175A .175A .241 -.019 .260 2460 ---- .293B .188A .188A .260 -.018 .278 2465 ---- .316B .203A .203A .280 -.016 .296 2470 .257 .338B .221A .257 .300 -.015 1 .315 2475 ---- .360B .237A .237A .322 -.013 .335 2480 ---- .384B .255A .255A .345 -.011 .356 2485 ---- .408B .273A .273A .369 -.009 .378 2490 ---- .434B .293A .293A .394 -.006 .400 2495 ---- .461B .314A .314A .420 -.004 1 .424 2500 ---- .488B .335A .335A .447 -.001 .448 2505 ---- .516B .358A .358A .475 +.002 .473 2510 ---- .545B .381A .381A .504 +.005 .499 2515 ---- .576B .405A .405A .534 +.008 .526 2520 ---- .607B .430A .430A .565 +.011 .554 2525 ---- .639B .456A .456A .597 +.015 .582 2530 ---- .672B .484A .484A .630 +.019 .611 2535 ---- .705B .512A .512A .664 +.022 .642 2540 ---- .740B .540A .540A .699 +.026 .673 2545 ---- .778B .570A .570A .735 +.031 .704 2550 ---- .814B .600A .814B .772 +.035 .737 2555 ---- .849B .634A .634A .809 +.039 .770 2560 ---- .888B .666A .666A .848 +.044 .804 2565 ---- .911B .699A .699A .887 +.048 .839 2570 ---- .950B .732A .732A .927 +.053 .874 2575 ---- 1.003B .765A 1.003B .968 +.058 .910 2580 ---- .980B .803A .803A 1.009 +.062 .947 2585 ---- 1.022B .932A .932A 1.051 +.066 .985 2590 ---- 1.064B .967A .967A 1.094 +.071 1.023 2595 ---- 1.107B 1.004A 1.004A 1.137 +.075 1.062 2600 ---- 1.214B .952A 1.214B 1.180 +.079 1.101 2605 ---- 1.194B 1.079A 1.079A 1.224 +.083 1.141 2610 ---- 1.239B 1.118A 1.118A 1.269 +.088 1.181 2625 ---- 1.437B 1.154A 1.437B 1.404 +.098 1.306 2650 ---- 1.669B 1.371A 1.669B 1.636 +.115 1.521 2675 ---- 1.905B 1.598A 1.905B 1.873 +.127 1.746 2700 ---- 2.144B 1.830A 2.144B 2.114 +.137 1.977 2725 ---- 2.389B 2.067A 2.389B 2.357 +.145 2.212 2750 ---- 2.616B 2.308A 2.616B 2.603 +.152 2.451 2775 ---- ---- 2.551A 2.551A 2.849 +.156 2.693 2800 ---- ---- ---- ---- 3.096 +.160 2.936 2825 ---- ---- ---- ---- 3.344 +.163 3.181 2850 ---- ---- ---- ---- 3.592 +.166 3.426 2875 ---- ---- ---- ---- 3.841 +.168 3.673 2900 ---- ---- ---- ---- 4.090 +.170 3.920 2925 ---- ---- ---- ---- 4.340 +.172 4.168 2950 ---- ---- ---- ---- 4.589 +.173 4.416 2975 ---- ---- ---- ---- 4.839 +.175 4.664 3000 ---- ---- ---- ---- 5.088 +.175 4.913 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 5 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 6.662 -.181 6.843 1850 ---- ---- ---- ---- 6.412 -.181 6.593 1875 ---- ---- ---- ---- 6.162 -.181 6.343 1900 ---- ---- ---- ---- 5.912 -.181 6.093 1925 ---- ---- ---- ---- 5.662 -.181 5.843 1950 ---- ---- ---- ---- 5.412 -.181 5.593 1975 ---- ---- ---- ---- 5.162 -.181 5.343 2000 ---- ---- ---- ---- 4.912 -.181 5.093 2025 ---- ---- ---- ---- 4.662 -.181 4.843 2050 ---- ---- ---- ---- 4.412 -.181 4.593 2075 ---- ---- ---- ---- 4.162 -.181 4.343 2100 ---- ---- ---- ---- 3.913 -.181 4.094 2125 ---- ---- ---- ---- 3.664 -.182 3.846 2150 ---- ---- ---- ---- 3.416 -.183 3.599 2175 ---- ---- ---- ---- 3.169 -.183 3.352 2200 ---- ---- ---- ---- 2.923 -.185 3.108 2215 ---- ---- ---- ---- 2.776 -.186 2.962 2220 ---- ---- ---- ---- 2.727 -.186 2.913 2225 ---- ---- ---- ---- 2.679 -.186 2.865 2230 ---- ---- ---- ---- 2.630 -.187 2.817 2235 ---- ---- ---- ---- 2.582 -.186 2.768 2240 ---- ---- ---- ---- 2.533 -.187 2.720 2245 ---- ---- ---- ---- 2.485 -.187 2.672 2250 ---- ---- 2.435A 2.435A 2.437 -.188 2.625 2255 ---- ---- ---- ---- 2.389 -.188 2.577 2260 ---- ---- ---- ---- 2.341 -.188 2.529 2265 ---- ---- ---- ---- 2.294 -.188 2.482 2270 ---- ---- ---- ---- 2.246 -.189 2.435 2275 ---- 2.431B 2.172A 2.172A 2.199 -.189 2.388 2280 ---- ---- ---- ---- 2.152 -.189 2.341 2285 ---- ---- ---- ---- 2.105 -.189 2.294 2290 ---- ---- ---- ---- 2.058 -.190 2.248 2295 ---- ---- ---- ---- 2.011 -.190 2.201 2300 ---- 2.265B 1.939A 1.939A 1.965 -.191 2.156 2305 ---- ---- ---- ---- 1.919 -.191 2.110 2310 ---- ---- ---- ---- 1.873 -.192 2.065 2315 ---- ---- ---- ---- 1.827 -.192 2.019 2320 ---- ---- ---- ---- 1.782 -.193 1.975 2325 ---- 2.030B 1.713A 1.713A 1.737 -.193 1.930 2330 ---- ---- ---- ---- 1.693 -.193 1.886 2335 ---- ---- ---- ---- 1.649 -.193 1.842 2340 ---- ---- ---- ---- 1.605 -.194 1.799 2345 ---- ---- ---- ---- 1.562 -.194 1.756 2350 ---- 1.803B 1.498A 1.498A 1.519 -.194 1.713 2355 ---- ---- ---- ---- 1.476 -.195 1.671 2360 ---- ---- ---- ---- 1.434 -.195 1.629 2365 ---- ---- ---- ---- 1.393 -.195 1.588 2370 ---- ---- ---- ---- 1.352 -.195 1.547 2375 ---- 1.584B 1.292A 1.292A 1.311 -.195 1.506 2380 ---- ---- ---- ---- 1.272 -.194 1.466 2385 ---- ---- ---- ---- 1.232 -.195 1.427 2390 ---- ---- ---- ---- 1.194 -.194 1.388 2395 ---- ---- ---- ---- 1.156 -.194 1.350 2400 ---- 1.375B 1.101A 1.101A 1.118 -.194 1.312 2405 ---- ---- ---- ---- 1.082 -.193 1.275 2410 ---- ---- ---- ---- 1.046 -.192 1.238 2415 ---- ---- ---- ---- 1.010 -.192 1.202 2420 ---- ---- ---- ---- .975 -.191 1.166 2425 ---- 1.179B .927A .927A .942 -.189 1.131 2430 ---- ---- ---- ---- .908 -.189 1.097 2435 ---- ---- ---- ---- .876 -.187 1.063 2440 ---- ---- ---- ---- .844 -.186 1.030 2445 ---- ---- ---- ---- .813 -.185 .998 2450 ---- .999B .770A .770A .783 -.183 .966 2455 ---- ---- ---- ---- .753 -.182 .935 2460 ---- .910B .713A .713A .724 -.181 .905 2465 ---- .878B .686A .686A .696 -.179 .875 2470 ---- .847B .660A .660A .669 -.177 .846 2475 ---- .838B .634A .634A .642 -.176 .818 2480 .656 .803B .609A .678B .616 -.174 1 .790 2485 ---- .774B .585A .585A .591 -.172 .763 2490 ---- .746B .562A .562A .567 -.170 .737 2495 ---- .723B .539A .539A .543 -.168 .711 2500 ---- .696B .517A .517A .520 -.166 .686 2505 ---- .670B .495A .495A .498 -.164 .662 2510 ---- .644B .475A .475A .477 -.161 .638 2515 ---- .619B .455A .455A .456 -.159 .615 2520 ---- .595B .435A .435A .436 -.157 .593 2525 ---- .572B .417A .417A .417 -.154 .571 2530 ---- ---- .399A .399A .398 -.152 .550 2535 ---- ---- .382A .382A .380 -.150 .530 2540 ---- ---- .365A .365A .363 -.147 .510 2545 ---- ---- .349A .349A .346 -.145 .491 2550 ---- ---- .333A .333A .330 -.142 .472 2555 ---- ---- .318A .318A .315 -.139 .454 2560 ---- ---- .303A .303A .300 -.137 .437 2565 ---- ---- .289A .289A .286 -.134 .420 2570 ---- ---- .276A .276A .273 -.131 .404 2575 ---- ---- .263A .263A .260 -.128 .388 2580 ---- ---- .251A .251A .247 -.126 .373 2585 ---- ---- .239A .239A .236 -.123 .359 2590 ---- ---- .228A .228A .225 -.120 .345 2595 ---- ---- .217A .217A .214 -.117 .331 2600 ---- ---- .207A .207A .204 -.114 .318 2605 ---- ---- .197A .197A .194 -.112 .306 2610 ---- ---- .188A .188A .185 -.109 .294 2625 ---- ---- .162A .162A .160 -.101 .261 2650 ---- ---- .128A .128A .127 -.087 .214 3 2675 ---- ---- .102A .102A .101 -.075 .176 2700 ---- ---- .082A .082A .081 -.064 .145 2725 ---- ---- .067A .067A .066 -.055 .121 2750 ---- ---- .056A .056A .054 -.047 .101 2775 ---- ---- .048A .048A .044 -.042 .086 1 2800 ---- ---- .041A .041A .036 -.037 .073 2825 ---- ---- .037A .037A .030 -.033 .063 1 2850 ---- ---- .032A .032A .025 -.030 .055 2875 ---- ---- .029A .029A .021 -.027 .048 2900 ---- ---- .026A .026A .018 -.025 .043 3 2925 ---- ---- .024A .024A .015 -.023 .038 2950 ---- ---- .022A .022A .013 -.022 .035 2975 ---- ---- .020A .020A .011 -.021 .032 3000 ---- ---- .018A .018A .010 -.019 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 M4S APR23 Silver Weekly Monday Option - Week 4 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 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .003 -.002 .005 2125 ---- ---- ---- ---- .005 -.002 .007 2150 ---- ---- ---- ---- .007 -.003 .010 1 2175 ---- ---- ---- ---- .010 -.004 .014 2200 ---- ---- .018A .018A .014 -.005 .019 1 2215 ---- ---- .020A .020A .017 -.006 .023 2220 ---- ---- .021A .021A .019 -.006 .025 2225 ---- ---- .022A .022A .020 -.006 .026 2230 ---- ---- .023A .023A .021 -.007 .028 2235 ---- ---- .024A .024A .023 -.007 .030 2240 ---- ---- .025A .025A .025 -.007 .032 2245 ---- ---- .026A .026A .026 -.008 .034 2250 ---- ---- .028A .028A .028 -.008 2 .036 2255 ---- ---- .029A .029A .030 -.008 .038 2260 ---- ---- .030A .030A .032 -.008 .040 2265 ---- ---- .032A .032A .035 -.008 .043 2270 ---- ---- .034A .034A .037 -.009 .046 2275 ---- ---- .036A .036A .040 -.009 .049 4 2280 ---- ---- .038A .038A .042 -.010 .052 2285 ---- ---- .040A .040A .045 -.010 .055 2290 ---- ---- .042A .042A .049 -.010 .059 2295 ---- ---- .045A .045A .052 -.010 .062 2300 ---- ---- .047A .047A .056 -.010 2 .066 2305 ---- ---- .050A .050A .059 -.012 .071 2310 ---- ---- .053A .053A .064 -.011 .075 2315 ---- ---- .057A .057A .068 -.012 .080 2320 ---- ---- .060A .060A .073 -.012 .085 2325 ---- ---- .063A .063A .078 -.013 .091 2330 ---- ---- .068A .068A .083 -.013 .096 2335 ---- ---- .072A .072A .089 -.013 .102 2340 ---- ---- .077A .077A .095 -.014 .109 2345 ---- ---- .082A .082A .102 -.014 .116 2350 ---- ---- .087A .087A .109 -.014 .123 1 2355 ---- ---- .092A .092A .116 -.015 .131 2360 ---- ---- .098A .098A .124 -.015 .139 2365 ---- .148B .104A .104A .133 -.014 .147 2370 ---- .158B .110A .110A .142 -.014 .156 2375 ---- .168B .117A .117A .151 -.015 .166 2380 ---- .179B .126A .126A .161 -.015 .176 1 2385 ---- .191B .134A .134A .172 -.014 .186 2390 ---- .203B .143A .143A .183 -.014 .197 2395 ---- .216B .151A .151A .195 -.014 .209 2400 ---- .231B .161A .161A .208 -.013 .221 2405 ---- .245B .172A .172A .221 -.013 .234 2410 ---- .259B .182A .182A .235 -.012 .247 2415 ---- .274B .194A .194A .249 -.012 .261 2420 ---- .290B .204A .204A .265 -.010 .275 2425 ---- .307B .217A .217A .281 -.009 .290 2430 ---- .325B .230A .230A .297 -.009 .306 2435 ---- .344B .243A .243A .315 -.007 .322 2440 ---- .363B .257A .257A .333 -.006 .339 2445 ---- .382B .272A .272A .352 -.004 .356 2450 ---- .402B .288A .288A .371 -.003 .374 2455 ---- .423B .307A .307A .392 -.001 .393 2460 ---- .445B .324A .324A .413 UNCH .413 2465 ---- .468B .342A .342A .435 +.002 .433 2470 ---- .491B .360A .485B .457 +.003 .454 2475 ---- .515B .380A .509B .481 +.006 .475 2480 ---- .539B .400A .534B .505 +.007 .498 2485 ---- .565B .421A .561B .529 +.009 .520 2490 ---- .591B .443A .586B .555 +.011 .544 2495 ---- .617B .465A .614B .581 +.013 .568 2500 ---- .646B .488A .641B .608 +.015 .593 2505 ---- .674B .511A .668B .636 +.017 .619 2510 ---- .703B .536A .699B .664 +.019 .645 2515 ---- .732B .561A .732B .694 +.022 .672 2520 ---- .762B .587A .762B .723 +.024 .699 2525 ---- .793B .612A .793B .754 +.026 .728 2530 ---- .824B .640A .824B .785 +.028 .757 2535 ---- .856B .668A .851B .817 +.031 .786 2540 ---- .889B .697A .878B .850 +.034 .816 2545 ---- .922B .727A .911B .883 +.036 .847 2550 ---- .956B .756A .956B .917 +.039 .878 2555 ---- .990B .787A .787A .952 +.042 .910 2560 ---- 1.025B .819A .819A .987 +.044 .943 2565 ---- 1.061B .850A .850A 1.023 +.047 .976 2570 ---- 1.097B .890A .890A 1.059 +.049 1.010 2575 ---- 1.135B .916A 1.135B 1.096 +.052 1.044 2580 ---- 1.171B .958A .958A 1.134 +.055 1.079 2585 ---- 1.193B .993A .993A 1.172 +.058 1.114 2590 ---- 1.232B 1.028A 1.028A 1.211 +.061 1.150 2595 ---- 1.271B 1.064A 1.064A 1.250 +.063 1.187 2600 ---- 1.324B 1.090A 1.324B 1.290 +.066 1.224 2605 ---- ---- ---- ---- 1.331 +.070 1.261 2610 ---- ---- ---- ---- 1.371 +.072 1.299 2625 ---- 1.529B 1.277A 1.527B 1.496 +.080 1.416 2650 ---- 1.744B 1.477A 1.744B 1.712 +.094 1.618 2675 ---- 1.967B 1.687A 1.967B 1.936 +.106 1.830 2700 ---- 2.196B 1.905A 2.196B 2.166 +.117 2.049 2725 ---- 2.432B 2.130A 2.432B 2.400 +.126 2.274 2750 ---- 2.668B 2.362A 2.668B 2.638 +.134 2.504 2775 ---- 2.910B 2.597A 2.910B 2.878 +.140 2.738 2800 ---- 3.152B 2.835A 3.152B 3.120 +.145 2.975 2825 ---- 3.397B 3.075A 3.397B 3.364 +.149 3.215 2850 ---- 3.631B 3.317A 3.631B 3.609 +.153 3.456 2875 ---- 3.756B 3.561A 3.756B 3.855 +.156 3.699 2900 ---- ---- ---- ---- 4.101 +.157 3.944 2925 ---- ---- ---- ---- 4.349 +.160 4.189 2950 ---- ---- ---- ---- 4.596 +.161 4.435 2975 ---- ---- ---- ---- 4.845 +.163 4.682 3000 ---- ---- ---- ---- 5.093 +.164 4.929 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 8 SO MAY23 Silver Option CALL 1000 ---- ---- 14.942A 14.942A 14.912 -.181 15.093 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- ---- 14.691A 14.691A 14.662 -.181 14.843 1050 ---- ---- 14.441A 14.441A 14.412 -.181 14.593 1075 ---- ---- 14.190A 14.190A 14.162 -.181 14.343 1100 ---- ---- 13.939A 13.939A 13.912 -.181 14.093 1125 ---- ---- 13.689A 13.689A 13.662 -.181 13.843 1150 ---- ---- 13.438A 13.438A 13.412 -.181 13.593 1175 ---- ---- 13.187A 13.187A 13.162 -.181 13.343 1200 ---- ---- 12.937A 12.937A 12.912 -.181 13.093 1225 ---- ---- 12.686A 12.686A 12.662 -.181 12.843 1250 ---- ---- 12.436A 12.436A 12.412 -.181 12.593 1275 ---- ---- 12.185A 12.185A 12.162 -.181 12.343 4 1300 ---- ---- 11.934A 11.934A 11.912 -.181 12.093 1 1325 ---- ---- 11.684A 11.684A 11.662 -.181 11.843 1 1350 ---- ---- 11.433A 11.433A 11.412 -.181 11.593 1 1375 ---- ---- 11.182A 11.182A 11.162 -.181 11.343 2 1400 ---- ---- 10.931A 10.931A 10.912 -.181 11.093 1425 ---- ---- 10.681A 10.681A 10.662 -.181 10.843 1450 ---- ---- 10.430A 10.430A 10.412 -.181 10.593 1475 ---- ---- 10.179A 10.179A 10.162 -.181 10.343 1500 ---- ---- 9.918A 9.918A 9.912 -.181 10.093 2 1525 ---- ---- 9.669A 9.669A 9.662 -.181 9.843 10 1550 ---- ---- 9.427A 9.427A 9.412 -.181 9.593 4 1575 ---- ---- 9.177A 9.177A 9.162 -.181 9.343 4 1600 ---- 9.094B 8.926A 8.926A 8.912 -.181 9.093 8 1625 ---- 8.845B 8.675A 8.675A 8.662 -.181 8.843 1650 ---- ---- 8.415A 8.415A 8.412 -.181 8.593 1675 ---- 8.346B 8.164A 8.164A 8.162 -.181 8.343 2 1700 ---- ---- 7.920A 7.920A 7.912 -.181 8.093 4 1725 ---- 7.847B 7.663A 7.663A 7.662 -.181 7.843 1750 ---- 7.598B 7.412A 7.412A 7.412 -.181 7.593 1 1775 ---- ---- 7.169A 7.169A 7.162 -.181 7.343 2 1800 ---- 7.094B 6.911A 6.911A 6.912 -.181 7.093 5 1815 ---- 6.944B 6.768A 6.768A 6.762 -.181 6.943 1820 ---- 6.894B 6.717A 6.717A 6.712 -.181 6.893 1825 ---- 6.845B 6.667A 6.667A 6.662 -.181 6.843 8 1830 ---- 6.795B 6.617A 6.617A 6.612 -.181 6.793 1835 ---- 6.745B 6.567A 6.567A 6.562 -.181 6.743 1840 ---- ---- 6.517A 6.517A 6.512 -.181 6.693 1845 ---- ---- 6.461A 6.461A 6.462 -.181 6.643 1850 ---- 6.595B 6.410A 6.410A 6.412 -.181 6.593 1 1855 ---- 6.546B 6.361A 6.361A 6.362 -.181 6.543 1860 ---- 6.496B 6.316A 6.316A 6.312 -.181 6.493 1865 ---- 6.446B 6.267A 6.267A 6.262 -.181 6.443 1870 ---- 6.396B 6.216A 6.216A 6.212 -.181 6.393 1875 ---- 6.344B 6.166A 6.166A 6.162 -.181 6.343 5 1880 ---- 6.294B 6.116A 6.116A 6.112 -.181 6.293 1885 ---- 6.246B 6.066A 6.066A 6.062 -.181 6.243 1890 ---- 6.197B 6.009A 6.009A 6.012 -.181 6.193 1895 ---- 6.147B 5.960A 5.960A 5.962 -.181 6.143 1 1900 ---- 6.097B 5.915A 5.915A 5.912 -.181 6.093 3 1905 ---- 6.047B 5.865A 5.865A 5.862 -.181 6.043 1910 ---- 5.997B 5.815A 5.815A 5.812 -.181 5.993 1915 ---- 5.945B 5.765A 5.765A 5.762 -.181 5.943 1920 ---- 5.895B 5.715A 5.715A 5.712 -.181 5.893 1925 ---- 5.845B 5.659A 5.659A 5.662 -.181 5.843 2 1930 ---- 5.797B 5.615A 5.615A 5.612 -.181 5.793 1935 ---- 5.747B 5.565A 5.565A 5.562 -.181 5.743 4 1940 ---- 5.698B 5.514A 5.514A 5.512 -.181 5.693 3 1945 ---- 5.648B 5.464A 5.464A 5.462 -.181 5.643 4 1950 ---- 5.595B 5.408A 5.408A 5.412 -.181 5.593 3 1955 ---- 5.545B 5.358A 5.358A 5.362 -.181 5.543 1960 ---- 5.495B 5.314A 5.314A 5.312 -.181 5.493 3 1965 ---- 5.445B 5.258A 5.258A 5.262 -.181 5.443 1970 ---- 5.395B 5.207A 5.207A 5.212 -.181 5.393 1975 ---- 5.345B 5.163A 5.163A 5.163 -.180 5.343 3 1980 ---- 5.295B 5.113A 5.113A 5.113 -.180 5.293 1985 ---- 5.245B 5.063A 5.063A 5.063 -.180 5.243 3 1990 ---- 5.196B 5.007A 5.007A 5.013 -.180 5.193 5 1995 ---- 5.146B 4.957A 4.957A 4.963 -.181 5.144 8 2000 ---- 5.095B 4.906A 4.906A 4.913 -.181 5.094 199 2005 ---- 5.046B 4.856A 4.856A 4.863 -.181 5.044 8 2010 ---- 4.996B 4.806A 4.806A 4.813 -.181 4.994 9 2015 ---- 4.946B 4.762A 4.762A 4.763 -.181 4.944 3 2020 ---- 4.896B 4.712A 4.712A 4.713 -.181 4.894 45 2025 ---- 4.846B 4.662A 4.662A 4.663 -.181 4.844 52 2030 ---- 4.797B 4.606A 4.606A 4.614 -.180 4.794 16 2035 ---- 4.747B 4.556A 4.556A 4.564 -.180 4.744 4 2040 ---- 4.697B 4.506A 4.506A 4.514 -.181 4.695 8 2045 ---- 4.647B 4.456A 4.456A 4.464 -.181 4.645 2050 ---- 4.598B 4.405A 4.405A 4.414 -.181 4.595 93 2055 ---- 4.548B 4.356A 4.356A 4.364 -.181 4.545 9 2060 ---- 4.498B 4.306A 4.306A 4.314 -.181 4.495 3 2065 ---- 4.448B 4.256A 4.256A 4.264 -.181 4.445 9 2070 ---- 4.399B 4.206A 4.206A 4.215 -.181 4.396 5 2075 ---- 4.349B 4.162A 4.162A 4.165 -.181 4.346 5 2080 ---- 4.299B 4.112A 4.112A 4.115 -.181 4.296 10 2085 ---- 4.249B 4.056A 4.056A 4.065 -.181 4.246 5 2090 ---- 4.200B 4.007A 4.007A 4.016 -.181 4.197 24 2095 ---- 4.150B 3.956A 3.956A 3.966 -.181 4.147 41 2100 ---- 4.101B 3.907A 3.907A 3.916 -.181 4.097 206 2105 ---- 4.059B 3.857A 3.857A 3.867 -.181 4.048 2 2110 ---- 4.009B 3.807A 3.807A 3.817 -.181 3.998 9 2115 ---- 3.960B 3.757A 3.757A 3.767 -.182 3.949 4 2120 ---- 3.911B 3.708A 3.708A 3.718 -.181 3.899 17 2125 ---- 3.861B 3.658A 3.658A 3.668 -.182 3.850 45 2130 ---- 3.811B 3.609A 3.609A 3.618 -.182 3.800 2 2135 ---- 3.762B 3.559A 3.559A 3.569 -.182 3.751 5 2140 ---- 3.712B 3.509A 3.509A 3.519 -.182 3.701 8 2145 ---- 3.663B 3.459A 3.459A 3.470 -.182 3.652 17 2150 ---- 3.613B 3.410A 3.410A 3.420 -.183 3.603 151 2155 ---- 3.564B 3.361A 3.361A 3.371 -.182 3.553 8 2160 ---- 3.515B 3.311A 3.311A 3.321 -.183 3.504 14 2165 ---- 3.465B 3.262A 3.262A 3.272 -.183 3.455 13 2170 ---- 3.416B 3.213A 3.213A 3.222 -.184 3.406 6 2175 ---- 3.367B 3.163A 3.163A 3.173 -.184 3.357 101 2180 ---- 3.318B 3.114A 3.114A 3.124 -.184 3.308 5 2185 ---- 3.268B 3.065A 3.065A 3.075 -.184 3.259 23 2190 ---- 3.219B 3.015A 3.015A 3.025 -.185 3.210 161 2195 ---- 3.170B 2.966A 2.966A 2.976 -.185 3.161 6 2200 ---- 3.126B 2.913A 2.913A 2.927 -.185 3.112 1233 2205 ---- 3.072B 2.869A 2.869A 2.878 -.186 3.064 46 2210 ---- 3.023B 2.820A 2.820A 2.829 -.186 3.015 48 2215 ---- 2.974B 2.771A 2.771A 2.780 -.187 2.967 43 2220 ---- 2.926B 2.723A 2.723A 2.732 -.186 2.918 35 2225 ---- 2.877B 2.674A 2.674A 2.683 -.187 2.870 110 2230 ---- 2.829B 2.626A 2.626A 2.635 -.187 2.822 82 2235 ---- 2.780B 2.578A 2.578A 2.586 -.188 2.774 18 2240 ---- 2.733B 2.529A 2.529A 2.538 -.188 2.726 18 2245 ---- 2.684B 2.481A 2.481A 2.490 -.188 2.678 44 2250 ---- 2.636B 2.412A 2.412A 2.442 -.188 1 2.630 494 2255 ---- 2.588B 2.386A 2.386A 2.394 -.188 2.582 90 2260 ---- 2.538B 2.338A 2.338A 2.347 -.188 2.535 22 2265 ---- 2.492B 2.291A 2.291A 2.299 -.189 2.488 20 2270 ---- 2.443B 2.243A 2.243A 2.252 -.189 2.441 87 2275 ---- 2.512B 2.177A 2.177A 2.205 -.189 2.394 238 2280 ---- 2.350B 2.150A 2.150A 2.158 -.189 2.347 13 2285 ---- 2.303B 2.103A 2.103A 2.112 -.189 2.301 51 2290 ---- 2.257B 2.057A 2.057A 2.065 -.190 2.255 15 2295 ---- 2.210B 2.011A 2.011A 2.019 -.190 2.209 20 2300 2.100 2.275B 1.945A 1.945A 1.973 -.190 1 2.163 580 2305 ---- ---- 1.941A 1.941A 1.928 -.190 2.118 26 2310 ---- ---- 1.896A 1.896A 1.883 -.190 2.073 41 2315 ---- ---- 1.851A 1.851A 1.838 -.190 2.028 12 2320 ---- ---- 1.785A 1.785A 1.793 -.191 1.984 41 2325 ---- 2.043B 1.722A 1.722A 1.749 -.191 1.940 187 2330 ---- ---- 1.691A 1.691A 1.705 -.191 1.896 220 2335 ---- ---- 1.648A 1.648A 1.662 -.191 1.853 59 2340 ---- ---- 1.605A 1.605A 1.619 -.191 1.810 124 2345 ---- ---- 1.563A 1.563A 1.576 -.192 1.768 128 2350 ---- 1.817B 1.508A 1.508A 1.534 -.191 9 1.725 462 2355 ---- 1.735B 1.479A 1.479A 1.492 -.192 1.684 34 2360 ---- 1.692B 1.457A 1.457A 1.451 -.192 1.643 56 2365 ---- 1.648B 1.417A 1.417A 1.410 -.192 1.602 12 2370 ---- 1.605B 1.377A 1.377A 1.370 -.191 1.561 207 2375 ---- 1.601B 1.308A 1.308A 1.330 -.192 1.522 240 2380 ---- 1.521B 1.299A 1.299A 1.291 -.191 1.482 33 2385 ---- 1.480B 1.261A 1.261A 1.253 -.190 1.443 44 2390 ---- 1.438B 1.224A 1.224A 1.215 -.190 1.405 8 2395 ---- 1.397B 1.187A 1.187A 1.177 -.190 1.367 75 2400 1.223 1.397B 1.121A 1.121A 1.140 -.190 19 1.330 1731 2405 ---- 1.318B 1.100A 1.100A 1.104 -.189 1.293 115 2410 ---- 1.278B 1.065A 1.065A 1.069 -.188 1.257 5 2415 ---- 1.240B 1.026A 1.026A 1.034 -.187 1.221 24 2420 ---- 1.202B .992A .992A .999 -.187 1.186 123 2425 .963 1.205B .949A .949A .966 -.186 1 1.152 94 2430 .927 1.128B .921A .998B .933 -.185 1 1.118 30 2435 .968 1.092B .889A .968B .901 -.184 4 1.085 135 2440 ---- 1.056B .859A .859A .869 -.183 1.052 20 2445 .904 1.021B .829A .829A .839 -.181 2 1.020 35 2450 ---- 1.029B .795A .795A .808 -.181 .989 491 2455 .950 .990B .765A .852B .779 -.179 5 .958 16 2460 .944 .966B .738A .738A .750 -.178 3 .928 36 2465 ---- .934B .711A .711A .723 -.175 .898 15 2470 ---- .903B .685A .685A .695 -.174 .869 32 2475 .698 .872B .659A .754B .669 -.172 40 .841 302 2480 .685 .842B .634A .710B .643 -.171 3 .814 82 2485 .641 .812B .610A .610A .618 -.169 9 .787 23 2490 .613 .783B .586A .598A .594 -.166 3 .760 8 2495 ---- .755B .564A .564A .570 -.165 .735 22 2500 .668 .729B .531 .610 .548 -.162 46 .710 2429 2505 ---- .702B .519A .519A .525 -.160 1 .685 20 2510 ---- .676B .499A .499A .504 -.158 53 .662 143 2515 ---- .651B .478A .478A .483 -.156 .639 178 2520 .502 .627B .460A .460A .463 -.153 5 .616 11 2525 .523 .604B .441A .441A .444 -.151 34 .595 400 2530 ---- .581B .423A .423A .425 -.149 .574 21 2535 ---- .560B .403A .403A .407 -.146 .553 22 2540 ---- .538B .388A .388A .389 -.144 .533 19 2545 ---- .518B .371A .371A .373 -.141 .514 12 2550 .435 .498B .355A .355A .356 -.139 34 .495 229 2555 ---- .479B .340A .340A .341 -.136 1 .477 42 2560 ---- ---- .325A .325A .326 -.133 .459 12 2565 .368 .368 .311A .311A .311 -.132 2 .443 13 2570 .307 .350 .298A .298A .297 -.129 9 .426 16 2575 ---- ---- .285A .285A .284 -.126 5 .410 51 2580 .324 .324 .272A .305 .271 -.124 257 .395 58 2585 ---- ---- .260A .260A .259 -.121 .380 62 2590 ---- ---- .248A .248A .247 -.119 .366 56 2595 ---- ---- .236A .236A .236 -.116 1 .352 69 2600 .269 .333B .225A .225A .225 -.114 102 .339 873 2605 ---- ---- .215A .215A .215 -.111 .326 58 2610 .249 .306B .205A .205A .205 -.109 7 .314 45 2615 .257 .294B .196A .196A .195 -.107 17 .302 51 2620 .234 .234 .187A .187A .186 -.104 36 .290 27 2625 .224 .271B .178A .178A .178 -.101 149 .279 132 2650 .194 .219B .142A .164B .140 -.090 100 .230 432 2675 .156 .156 .112A .112A .111 -.079 101 .190 158 2700 .135 .144B .090A .104B .089 -.069 94 .158 2492 2725 .103 .117B .071 .073A .073 -.059 114 .132 94 2750 ---- ---- .061A .061A .060 -.052 14 .112 281 2775 ---- ---- .052A .052A .050 -.045 10 .095 202 2800 .066 .070B .044A .044A .043 -.039 20 .082 358 2825 .060 .060 .038A .038A .037 -.034 1 .071 70 2850 ---- ---- .033A .033A .033 -.029 .062 1009 2875 ---- ---- .031A .031A .029 -.026 .055 16 2900 .039 .040 .025 .025 .026 -.023 10 .049 146 2925 ---- ---- .024A .024A .024 -.020 .044 20 2950 .025 .025 .022A .022A .022 -.017 1 .039 116 2975 ---- ---- .020A .020A .020 -.016 .036 12 3000 .020 .020 .018A .018A .018 -.014 3 .032 749 3025 ---- ---- .018A .018A .016 -.013 .029 43 3050 ---- ---- .016A .016A .015 -.012 .027 8 3075 ---- ---- .015A .015A .014 -.011 .025 101 3100 ---- ---- .014A .014A .012 -.011 .023 254 3125 ---- ---- .013A .013A .011 -.010 .021 3150 ---- ---- .012A .012A .010 -.010 .020 12 3175 ---- ---- .012A .012A .010 -.008 .018 24 3200 ---- ---- .011A .011A .009 -.008 .017 85 3225 ---- ---- .010A .010A .008 -.008 .016 9 3250 ---- ---- .010A .010A .008 -.007 .015 8 3275 ---- ---- .009A .009A .007 -.007 .014 3 3300 ---- ---- .009A .009A .007 -.006 .013 477 3325 ---- ---- .008A .008A .006 -.007 .013 17 3350 ---- ---- .008A .008A .006 -.006 .012 5 3375 ---- ---- .008A .008A .006 -.005 .011 3 3400 ---- ---- .007A .007A .005 -.006 .011 109 3425 ---- ---- .007A .007A .005 -.005 .010 4 3450 ---- ---- .007A .007A .005 -.005 .010 12 3475 ---- ---- .006A .006A .005 -.005 .010 3500 ---- ---- .007A .007A .005 -.004 .009 521 4000 ---- ---- ---- ---- .004 -.001 .005 505 5000 ---- ---- ---- ---- .001 -.002 .003 102 6000 ---- ---- ---- ---- .001 -.001 .002 118 7000 ---- ---- ---- ---- .001 -.001 .002 30 800 ---- ---- 16.947A 16.947A 16.912 -.181 17.093 8000 ---- ---- ---- ---- .001 -.001 .002 86 825 ---- ---- 16.696A 16.696A 16.662 -.181 16.843 850 ---- ---- 16.446A 16.446A 16.412 -.181 16.593 875 ---- ---- 16.195A 16.195A 16.162 -.181 16.343 900 ---- ---- 15.944A 15.944A 15.912 -.181 16.093 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- ---- 15.694A 15.694A 15.662 -.181 15.843 950 ---- ---- 15.443A 15.443A 15.412 -.181 15.593 975 ---- ---- 15.192A 15.192A 15.162 -.181 15.343 SO JUN23 Silver Option CALL 1025 ---- ---- 15.044A 15.044A 14.876 -.173 15.049 1050 ---- ---- 14.791A 14.791A 14.626 -.173 14.799 1075 ---- ---- 14.538A 14.538A 14.376 -.173 14.549 1100 ---- ---- 14.285A 14.285A 14.126 -.173 14.299 1125 ---- ---- 14.033A 14.033A 13.876 -.173 14.049 1150 ---- ---- 13.780A 13.780A 13.626 -.173 13.799 1175 ---- ---- 13.527A 13.527A 13.376 -.173 13.549 1200 ---- ---- 13.274A 13.274A 13.126 -.173 13.299 1225 ---- ---- 13.022A 13.022A 12.876 -.173 13.049 1250 ---- ---- 12.769A 12.769A 12.626 -.173 12.799 1275 ---- ---- 12.516A 12.516A 12.376 -.173 12.549 1300 ---- ---- 12.263A 12.263A 12.126 -.173 12.299 1325 ---- ---- 12.010A 12.010A 11.876 -.173 12.049 1350 ---- ---- 11.757A 11.757A 11.626 -.173 11.799 1375 ---- ---- 11.505A 11.505A 11.376 -.173 11.549 1400 ---- ---- 11.252A 11.252A 11.126 -.173 11.299 1425 ---- ---- 10.999A 10.999A 10.876 -.173 11.049 1450 ---- ---- 10.746A 10.746A 10.626 -.173 10.799 1475 ---- ---- 10.493A 10.493A 10.376 -.173 10.549 1500 ---- ---- 10.241A 10.241A 10.126 -.173 10.299 1525 ---- ---- 9.988A 9.988A 9.876 -.173 10.049 1550 ---- ---- 9.735A 9.735A 9.626 -.173 9.799 1575 ---- ---- 9.482A 9.482A 9.376 -.173 9.549 1600 ---- ---- 9.229A 9.229A 9.126 -.173 9.299 1625 ---- ---- 8.977A 8.977A 8.876 -.173 9.049 1650 ---- ---- 8.724A 8.724A 8.626 -.173 8.799 1675 ---- ---- 8.471A 8.471A 8.376 -.173 8.549 1700 ---- ---- 8.218A 8.218A 8.126 -.173 8.299 1725 ---- ---- 7.965A 7.965A 7.876 -.173 8.049 1750 ---- ---- 7.713A 7.713A 7.626 -.173 7.799 1775 ---- ---- 7.460A 7.460A 7.376 -.173 7.549 2 1800 ---- ---- 7.207A 7.207A 7.126 -.173 7.299 1 1825 ---- ---- 6.954A 6.954A 6.876 -.174 7.050 4 1835 ---- ---- 6.853A 6.853A 6.777 -.173 6.950 1840 ---- ---- 6.803A 6.803A 6.727 -.173 6.900 1845 ---- ---- 6.752A 6.752A 6.677 -.173 6.850 1850 ---- ---- 6.702A 6.702A 6.627 -.173 6.800 4 1855 ---- ---- 6.652A 6.652A 6.577 -.174 6.751 1860 ---- ---- 6.601A 6.601A 6.528 -.173 6.701 1865 ---- ---- 6.551A 6.551A 6.478 -.173 6.651 1870 ---- ---- 6.500A 6.500A 6.428 -.173 6.601 1875 ---- ---- 6.450A 6.450A 6.378 -.173 6.551 5 1880 ---- ---- 6.400A 6.400A 6.328 -.174 6.502 1885 ---- ---- 6.349A 6.349A 6.279 -.173 6.452 1890 ---- ---- 6.299A 6.299A 6.229 -.173 6.402 1895 ---- ---- 6.249A 6.249A 6.179 -.174 6.353 1900 ---- ---- 6.198A 6.198A 6.130 -.173 6.303 1 1905 ---- ---- 6.148A 6.148A 6.080 -.173 6.253 1910 ---- ---- 6.098A 6.098A 6.030 -.174 6.204 1915 ---- ---- 6.048A 6.048A 5.981 -.173 6.154 1920 ---- ---- 5.998A 5.998A 5.931 -.174 6.105 1925 ---- ---- 5.948A 5.948A 5.882 -.173 6.055 5 1930 ---- ---- 5.898A 5.898A 5.832 -.174 6.006 1935 ---- ---- 5.848A 5.848A 5.783 -.173 5.956 2 1940 ---- ---- 5.798A 5.798A 5.733 -.174 5.907 1945 ---- ---- 5.748A 5.748A 5.684 -.173 5.857 3 1950 ---- ---- 5.698A 5.698A 5.634 -.174 5.808 23 1955 ---- ---- 5.648A 5.648A 5.585 -.174 5.759 1960 ---- ---- 5.598A 5.598A 5.535 -.175 5.710 1965 ---- ---- 5.549A 5.549A 5.486 -.174 5.660 1970 ---- ---- 5.499A 5.499A 5.437 -.174 5.611 1975 ---- ---- 5.450A 5.450A 5.388 -.174 5.562 1980 ---- ---- 5.400A 5.400A 5.338 -.175 5.513 4 1985 ---- ---- 5.350A 5.350A 5.289 -.175 5.464 1990 ---- ---- 5.301A 5.301A 5.240 -.175 5.415 10 1995 ---- ---- 5.251A 5.251A 5.191 -.175 5.366 3 2000 ---- ---- 5.202A 5.202A 5.142 -.175 5.317 7 2005 ---- ---- 5.153A 5.153A 5.093 -.175 5.268 3 2010 ---- ---- 5.103A 5.103A 5.044 -.175 5.219 2 2015 ---- ---- 5.054A 5.054A 4.995 -.175 5.170 3 2020 ---- ---- 5.005A 5.005A 4.946 -.175 5.121 60 2025 ---- ---- 4.956A 4.956A 4.898 -.175 5.073 3 2030 ---- ---- 4.907A 4.907A 4.849 -.175 5.024 73 2035 ---- ---- 4.862A 4.862A 4.800 -.176 4.976 2040 ---- ---- 4.813A 4.813A 4.752 -.175 4.927 1 2045 ---- ---- 4.765A 4.765A 4.703 -.176 4.879 1 2050 ---- ---- 4.716A 4.716A 4.655 -.175 4.830 12 2055 ---- ---- 4.667A 4.667A 4.607 -.175 4.782 1 2060 ---- ---- 4.619A 4.619A 4.558 -.176 4.734 2065 ---- ---- 4.570A 4.570A 4.510 -.176 4.686 2070 ---- ---- 4.522A 4.522A 4.462 -.176 4.638 1 2075 ---- ---- 4.473A 4.473A 4.414 -.176 4.590 5 2080 ---- ---- 4.425A 4.425A 4.366 -.176 4.542 4 2085 ---- ---- 4.377A 4.377A 4.319 -.175 4.494 13 2090 ---- ---- 4.329A 4.329A 4.271 -.176 4.447 2095 ---- ---- 4.281A 4.281A 4.223 -.176 4.399 21 2100 ---- ---- 4.145A 4.145A 4.176 -.176 4.352 29 2105 ---- ---- 4.186A 4.186A 4.128 -.176 4.304 4 2110 ---- ---- 4.138A 4.138A 4.081 -.176 4.257 2115 ---- ---- 4.090A 4.090A 4.034 -.176 4.210 4 2120 ---- ---- 4.043A 4.043A 3.987 -.176 4.163 4 2125 ---- 4.233B 3.910A 3.910A 3.940 -.176 4.116 71 2130 ---- ---- 3.949A 3.949A 3.893 -.176 4.069 1 2135 ---- ---- 3.902A 3.902A 3.847 -.176 4.023 3 2140 ---- ---- 3.855A 3.855A 3.800 -.176 3.976 2145 ---- ---- 3.808A 3.808A 3.754 -.176 3.930 2 2150 ---- 3.997B 3.677A 3.677A 3.707 -.176 3.883 36 2155 ---- ---- 3.715A 3.715A 3.661 -.176 3.837 4 2160 ---- ---- 3.668A 3.668A 3.615 -.176 3.791 2 2165 ---- ---- 3.622A 3.622A 3.570 -.176 3.746 15 2170 ---- ---- 3.576A 3.576A 3.524 -.176 3.700 3 2175 ---- 3.765B 3.449A 3.449A 3.479 -.176 3.655 22 2180 ---- ---- 3.485A 3.485A 3.433 -.176 3.609 16 2185 ---- ---- 3.439A 3.439A 3.388 -.176 3.564 4 2190 ---- ---- 3.394A 3.394A 3.343 -.176 3.519 24 2195 ---- ---- 3.348A 3.348A 3.299 -.176 3.475 5 2200 ---- 3.535B 3.226A 3.226A 3.254 -.176 3.430 140 2205 ---- ---- 3.259A 3.259A 3.210 -.176 3.386 10 2210 ---- ---- 3.214A 3.214A 3.166 -.176 3.342 22 2215 ---- ---- 3.170A 3.170A 3.122 -.176 3.298 1 2220 ---- ---- 3.126A 3.126A 3.078 -.176 3.254 2 2225 ---- 3.311B 3.007A 3.007A 3.035 -.175 3.210 121 2230 ---- ---- 2.996A 2.996A 2.992 -.175 3.167 3 2235 ---- ---- 2.953A 2.953A 2.949 -.175 3.124 2 2240 ---- ---- 2.917A 2.917A 2.906 -.175 3.081 14 2245 ---- ---- 2.875A 2.875A 2.864 -.175 3.039 2 2250 ---- 3.091B 2.794A 2.794A 2.822 -.174 2.996 287 2255 ---- 3.013B 2.792A 2.792A 2.780 -.174 2.954 5 2260 ---- 2.970B 2.748A 2.748A 2.738 -.175 2.913 2265 ---- 2.928B 2.707A 2.707A 2.697 -.174 2.871 1 2270 ---- 2.885B 2.666A 2.666A 2.656 -.174 2.830 5 2275 ---- 2.879B 2.588A 2.588A 2.615 -.174 2.789 32 2280 ---- 2.801B 2.585A 2.585A 2.574 -.174 2.748 2 2285 ---- 2.759B 2.545A 2.545A 2.534 -.174 2.708 13 2290 ---- 2.718B 2.505A 2.505A 2.494 -.173 2.667 4 2295 ---- 2.677B 2.466A 2.466A 2.454 -.174 2.628 8 2300 ---- 2.671B 2.390A 2.390A 2.415 -.173 2.588 127 2305 ---- 2.595B 2.388A 2.388A 2.376 -.173 2.549 22 2310 ---- 2.554B 2.350A 2.350A 2.337 -.173 2.510 13 2315 ---- 2.515B 2.312A 2.312A 2.299 -.173 2.472 6 2320 ---- 2.475B 2.274A 2.274A 2.261 -.172 2.433 6 2325 ---- 2.471B 2.200A 2.200A 2.223 -.172 2.395 99 2330 ---- 2.397B 2.200A 2.200A 2.186 -.172 2.358 5 2335 ---- 2.358B 2.164A 2.164A 2.149 -.172 2.321 17 2340 ---- 2.319B 2.128A 2.128A 2.112 -.172 2.284 3 2345 ---- 2.281B 2.093A 2.093A 2.076 -.172 2.248 52 2350 ---- 2.278B 2.019A 2.019A 2.040 -.172 2.212 321 2355 ---- 2.206B 2.020A 2.020A 2.004 -.172 2.176 50 2360 ---- 2.169B 1.988A 1.988A 1.969 -.171 2.140 5 2365 ---- 2.132B 1.954A 1.954A 1.934 -.171 2.105 15 2370 ---- 2.096B 1.917A 1.917A 1.900 -.171 2.071 6 2375 ---- 2.095B 1.847A 1.847A 1.866 -.171 2.037 197 2380 ---- 2.024B 1.850A 1.850A 1.832 -.171 2.003 18 2385 ---- 1.988B 1.817A 1.817A 1.799 -.170 1.969 20 2390 ---- 1.954B 1.785A 1.785A 1.766 -.170 1.936 6 2395 ---- 1.919B 1.752A 1.752A 1.734 -.169 1.903 20 2400 ---- 1.921B 1.685A 1.685A 1.702 -.169 1.871 275 2405 1.704 1.850B 1.654 1.740B 1.671 -.168 2 1.839 27 2410 1.716 1.816B 1.624A 1.628A 1.640 -.167 8 1.807 7 2415 1.649 1.782B 1.594A 1.595A 1.609 -.166 2 1.775 9 2420 1.581 1.749B 1.564A 1.659B 1.579 -.166 2 1.745 13 2425 ---- 1.757B 1.536A 1.536A 1.550 -.164 55 1.714 209 2430 1.713 1.732B 1.506A 1.506A 1.520 -.164 6 1.684 12 2435 1.663 1.701B 1.477A 1.477A 1.492 -.162 1 1.654 2440 ---- 1.671B 1.449A 1.449A 1.463 -.162 1.625 1 2445 1.622 1.640B 1.422A 1.636B 1.435 -.160 2 1.595 39 2450 ---- 1.610B 1.396A 1.396A 1.408 -.159 1.567 423 2455 ---- 1.581B 1.369A 1.369A 1.381 -.158 1.539 2460 1.465 1.551B 1.342A 1.547B 1.354 -.157 1 1.511 1 2465 ---- 1.522B 1.317A 1.317A 1.328 -.155 1.483 10 2470 ---- 1.494B 1.291A 1.291A 1.302 -.154 1.456 4 2475 ---- 1.465B 1.266A 1.266A 1.277 -.152 1.429 55 2480 ---- 1.438B 1.241A 1.241A 1.252 -.151 1.403 100 2485 ---- 1.410B 1.217A 1.217A 1.227 -.150 1.377 2490 ---- 1.382B 1.193A 1.193A 1.203 -.149 1.352 4 2495 ---- 1.357B 1.169A 1.169A 1.179 -.148 1.327 2 2500 1.160 1.329B 1.146A 1.220 1.156 -.146 58 1.302 1342 2505 ---- 1.303B 1.123A 1.123A 1.133 -.145 1.278 21 2510 ---- 1.279B 1.101A 1.101A 1.110 -.144 1.254 5 2515 ---- 1.253B 1.079A 1.079A 1.088 -.142 1.230 30 2520 ---- 1.229B 1.057A 1.057A 1.066 -.141 1 1.207 5 2525 1.151 1.205B 1.036A 1.161B 1.045 -.139 2 1.184 126 2530 ---- 1.182B 1.014A 1.014A 1.023 -.139 1.162 66 2535 ---- 1.159B .994A .994A 1.003 -.137 1.140 28 2540 ---- 1.136B .974A .974A .982 -.136 1.118 135 2545 ---- 1.114B .954A .954A .962 -.135 1.097 12 2550 ---- 1.092B .936A .936A .942 -.135 1 1.077 249 2555 ---- 1.071B .916A .916A .923 -.133 1.056 2560 .897 1.049B .897 .953B .904 -.132 1 1.036 2565 ---- 1.029B .879A .879A .885 -.131 1.016 2 2570 ---- 1.008B .861A .861A .867 -.130 .997 2575 ---- .990B .843A .843A .849 -.129 .978 82 2580 ---- .969B .825A .825A .831 -.128 .959 6 2585 ---- .950B .809A .809A .814 -.127 .941 1 2590 ---- .930B .793A .793A .796 -.127 .923 2595 ---- .912B .776A .776A .780 -.125 .905 9 2600 .815 .895B .760A .814A .763 -.125 14 .888 809 2605 ---- .877B .744A .744A .747 -.124 .871 17 2610 ---- .859B .729A .729A .731 -.123 .854 2615 .711 .842B .711 .761B .716 -.122 1 .838 2 2620 ---- .825B .699A .699A .701 -.121 .822 3 2625 ---- .808B .684A .684A .686 -.120 .806 185 2630 ---- .792B .670A .670A .671 -.120 .791 2 2635 ---- .776B .654A .654A .657 -.118 .775 1 2650 ---- ---- .614A .614A .616 -.115 .731 396 2675 ---- ---- .553A .553A .553 -.110 .663 29 2700 ---- ---- .497A .497A .497 -.105 3 .602 438 2725 ---- ---- .447A .447A .447 -.099 2 .546 162 2750 .431 .431 .403A .436B .401 -.095 5 .496 334 2775 .409 .409 .362A .388 .361 -.090 7 .451 145 2800 .342 .342 .327A .350B .325 -.086 2 .411 921 2825 ---- ---- .295A .295A .294 -.080 2 .374 57 2850 .310 .310 .267A .325B .265 -.076 1 .341 70 2875 .298 .298 .241A .264B .240 -.072 3 .312 57 2900 ---- ---- .219A .219A .218 -.068 3 .286 1077 2925 .197 .197 .197 .212B .198 -.064 1 .262 20 2950 .211 .211 .182A .215B .180 -.061 3 .241 144 2975 .173 .173 .166A .182B .165 -.057 2 .222 25 3000 .190 .194 .152 .162 .151 -.053 149 .204 494 3025 ---- ---- .140A .140A .138 -.051 .189 32 3050 .139 .139 .129A .139 .127 -.048 3 .175 8 3075 ---- ---- .120A .120A .118 -.045 2 .163 12 3100 ---- ---- .111A .111A .109 -.042 1 .151 126 3125 ---- ---- .103A .103A .101 -.040 .141 3 3150 ---- ---- .096A .096A .094 -.038 .132 21 3175 ---- ---- .089A .089A .088 -.036 .124 10 3200 .099 .099 .084A .084A .082 -.034 4 .116 246 3225 ---- ---- .079A .079A .077 -.032 .109 3250 ---- ---- .073A .073A .073 -.030 .103 30 3275 ---- ---- .069A .069A .068 -.029 .097 3 3300 .083 .083 .065A .065A .065 -.027 3 .092 11 3325 ---- ---- .062A .062A .061 -.027 .088 1 3350 ---- ---- .061A .061A .058 -.025 1 .083 55 3375 ---- ---- .057A .057A .055 -.024 .079 3 3400 ---- ---- .055A .055A .052 -.023 .075 72 3425 ---- ---- .051A .051A .050 -.022 .072 4 3450 ---- ---- .050A .050A .048 -.021 .069 3 3475 ---- ---- .048A .048A .046 -.020 .066 85 3500 ---- ---- .046A .046A .044 -.019 .063 3525 ---- ---- .044A .044A .042 -.018 .060 3600 .047 .047 .039A .039A .037 -.017 2 .054 178 3800 ---- ---- .030A .030A .026 -.015 .041 72 4000 .030 .030 .024A .024A .019 -.014 1 .033 60 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 15.126 -.173 15.299 10000 ---- ---- .005A .005A .006 -.001 .007 347 1025 ---- ---- ---- ---- 14.876 -.173 15.049 1050 ---- ---- ---- ---- 14.626 -.173 14.799 1075 ---- ---- ---- ---- 14.376 -.173 14.549 1100 ---- ---- ---- ---- 14.126 -.173 14.299 1125 ---- ---- ---- ---- 13.876 -.173 14.049 1150 ---- ---- ---- ---- 13.626 -.173 13.799 1175 ---- ---- ---- ---- 13.376 -.173 13.549 1200 ---- ---- ---- ---- 13.126 -.173 13.299 1225 ---- ---- ---- ---- 12.876 -.173 13.049 1250 ---- ---- ---- ---- 12.626 -.173 12.799 1275 ---- ---- ---- ---- 12.376 -.173 12.549 1300 ---- ---- ---- ---- 12.126 -.173 12.299 1325 ---- ---- ---- ---- 11.876 -.173 12.049 1350 ---- ---- ---- ---- 11.626 -.173 11.799 1375 ---- ---- ---- ---- 11.376 -.173 11.549 1400 ---- ---- ---- ---- 11.126 -.173 11.299 1425 ---- ---- ---- ---- 10.876 -.173 11.049 1450 ---- ---- ---- ---- 10.626 -.173 10.799 1475 ---- ---- ---- ---- 10.376 -.173 10.549 1500 ---- ---- ---- ---- 10.126 -.173 10.299 1525 ---- ---- ---- ---- 9.876 -.173 10.049 1550 ---- ---- ---- ---- 9.626 -.173 9.799 1 1575 ---- ---- ---- ---- 9.376 -.173 9.549 1600 ---- ---- ---- ---- 9.126 -.173 9.299 49 1625 ---- ---- ---- ---- 8.876 -.173 9.049 1650 ---- ---- ---- ---- 8.626 -.173 8.799 1 1675 ---- ---- 8.544A 8.544A 8.376 -.173 8.549 1 1700 ---- ---- 8.290A 8.290A 8.126 -.173 8.299 1725 ---- ---- 8.036A 8.036A 7.877 -.173 8.050 1750 ---- ---- 7.782A 7.782A 7.629 -.173 7.802 2 1775 ---- ---- 7.529A 7.529A 7.381 -.173 7.554 1800 ---- ---- 7.278A 7.278A 7.133 -.174 7.307 1825 ---- ---- 7.026A 7.026A 6.887 -.174 7.061 1 1850 ---- ---- 6.777A 6.777A 6.642 -.174 6.816 25 1875 ---- ---- 6.529A 6.529A 6.397 -.174 6.571 4 1900 ---- ---- 6.281A 6.281A 6.154 -.174 6.328 1 1925 ---- ---- 6.040A 6.040A 5.912 -.174 6.086 1 1950 ---- ---- 5.796A 5.796A 5.672 -.174 5.846 1 1975 ---- ---- 5.404A 5.404A 5.433 -.175 5.608 11 2000 ---- 5.492B 5.168A 5.168A 5.197 -.174 5.371 11 2025 ---- 5.255B 4.934A 4.934A 4.963 -.174 5.137 1 2050 ---- 5.021B 4.702A 4.702A 4.731 -.175 4.906 2 2075 ---- 4.790B 4.475A 4.475A 4.503 -.174 4.677 8 2100 ---- 4.561B 4.250A 4.250A 4.278 -.174 1 4.452 105 2125 ---- 4.336B 4.028A 4.028A 4.056 -.175 4.231 79 2150 ---- 4.115B 3.812A 3.812A 3.839 -.175 4.014 15 2160 ---- ---- 3.782A 3.782A 3.754 -.174 3.928 2165 ---- ---- 3.740A 3.740A 3.711 -.175 3.886 2170 ---- ---- 3.704A 3.704A 3.669 -.174 3.843 2175 ---- 3.897B 3.600A 3.600A 3.627 -.174 3.801 37 2180 ---- 3.762B 3.620A 3.620A 3.585 -.174 3.759 2185 ---- 3.732B 3.578A 3.578A 3.544 -.174 3.718 2190 ---- 3.690B 3.539A 3.539A 3.502 -.174 3.676 2195 ---- 3.647B 3.498A 3.498A 3.461 -.174 3.635 2200 ---- 3.685B 3.394A 3.394A 3.420 -.174 3.594 296 2205 ---- 3.563B 3.416A 3.416A 3.379 -.174 3.553 2210 ---- 3.521B 3.376A 3.376A 3.339 -.174 3.513 2215 ---- 3.480B 3.336A 3.336A 3.299 -.173 3.472 2220 ---- 3.439B 3.296A 3.296A 3.258 -.174 3.432 2225 ---- 3.478B 3.193A 3.193A 3.219 -.173 3.392 9 2230 ---- 3.357B 3.217A 3.217A 3.179 -.174 3.353 2235 ---- 3.316B 3.178A 3.178A 3.140 -.173 3.313 2240 ---- 3.276B 3.140A 3.140A 3.101 -.173 3.274 2245 ---- 3.236B 3.101A 3.101A 3.062 -.173 3.235 2250 ---- 3.277B 2.999A 2.999A 3.024 -.173 3.197 27 2255 ---- ---- 3.024A 3.024A 2.985 -.173 3.158 2260 ---- ---- 2.986A 2.986A 2.947 -.173 3.120 2265 ---- ---- 2.948A 2.948A 2.910 -.172 3.082 2270 ---- ---- 2.910A 2.910A 2.872 -.173 3.045 2275 ---- 3.081B 2.812A 2.812A 2.835 -.173 3.008 82 2280 ---- ---- 2.837A 2.837A 2.798 -.173 2.971 2285 ---- ---- 2.800A 2.800A 2.762 -.172 2.934 2290 ---- ---- 2.767A 2.767A 2.726 -.171 2.897 1 2295 ---- ---- 2.731A 2.731A 2.690 -.171 2.861 2300 ---- 2.893B 2.633A 2.633A 2.654 -.171 1 2.825 322 2305 ---- ---- 2.661A 2.661A 2.619 -.171 2.790 2310 ---- ---- 2.626A 2.626A 2.584 -.171 2.755 6 2315 ---- ---- 2.591A 2.591A 2.549 -.171 2.720 2320 ---- ---- 2.558A 2.558A 2.515 -.170 2.685 2325 ---- 2.711B 2.459A 2.459A 2.481 -.170 2.651 72 2330 ---- ---- 2.491A 2.491A 2.447 -.170 2.617 1 2335 ---- ---- 2.458A 2.458A 2.414 -.169 2.583 2340 ---- ---- 2.426A 2.426A 2.381 -.169 2.550 2345 ---- ---- 2.394A 2.394A 2.348 -.168 2.516 2350 ---- 2.537B 2.296A 2.296A 2.316 -.168 2.484 265 2355 ---- ---- 2.328A 2.328A 2.283 -.168 2.451 2360 ---- ---- 2.298A 2.298A 2.252 -.167 2.419 4 2365 ---- ---- 2.266A 2.266A 2.220 -.167 2.387 5 2370 ---- ---- 2.232A 2.232A 2.189 -.167 2.356 2375 ---- 2.371B 2.140A 2.140A 2.158 -.166 2.324 154 2380 2.145 2.145 2.108A 2.188B 2.128 -.166 6 2.294 2385 ---- ---- 2.078A 2.078A 2.098 -.165 2.263 2 2390 ---- ---- 2.049A 2.049A 2.068 -.165 2.233 2395 ---- ---- 2.019A 2.019A 2.039 -.164 2.203 5 2400 ---- 2.214B 1.992A 1.992A 2.010 -.163 2.173 548 2405 ---- 2.184B 1.962A 1.962A 1.981 -.163 2.144 2 2410 ---- 2.154B 1.934A 1.934A 1.953 -.162 2.115 2415 ---- 2.124B 1.906A 1.906A 1.924 -.162 2.086 2420 ---- 2.094B 1.878A 1.878A 1.897 -.161 2.058 2425 1.911 2.064B 1.853A 1.855A 1.869 -.161 3 2.030 80 2430 ---- 2.035B 1.824A 1.824A 1.842 -.160 2.002 2435 1.832 2.007B 1.798A 1.808A 1.815 -.160 3 1.975 2440 ---- 1.979B 1.772A 1.772A 1.789 -.159 1.948 2445 ---- 1.951B 1.748A 1.748A 1.763 -.158 1.921 1 2450 ---- 1.925B 1.722A 1.722A 1.737 -.158 5 1.895 80 2455 ---- 1.898B 1.698A 1.698A 1.712 -.157 1.869 3 2460 ---- 1.871B 1.673A 1.673A 1.686 -.157 1.843 2465 ---- 1.844B 1.648A 1.648A 1.662 -.155 1.817 2 2470 ---- 1.818B 1.624A 1.624A 1.637 -.155 1.792 2475 ---- 1.792B 1.600A 1.600A 1.613 -.154 1.767 154 2480 ---- 1.766B 1.577A 1.577A 1.589 -.154 1.743 2485 ---- 1.741B 1.553A 1.553A 1.566 -.152 1.718 6 2490 ---- 1.715B 1.530A 1.530A 1.543 -.151 1.694 1 2495 ---- 1.691B 1.507A 1.507A 1.520 -.151 1.671 1 2500 1.640 1.666B 1.485A 1.559B 1.497 -.150 8 1.647 743 2505 ---- 1.642B 1.463A 1.463A 1.475 -.149 1.624 2510 ---- 1.619B 1.441A 1.441A 1.453 -.148 1.601 6 2515 ---- 1.595B 1.420A 1.420A 1.431 -.148 1.579 2520 ---- 1.572B 1.399A 1.399A 1.410 -.147 1.557 1 2525 ---- 1.549B 1.377A 1.377A 1.389 -.146 5 1.535 175 2530 ---- 1.527B 1.357A 1.357A 1.368 -.145 1.513 3 2535 ---- 1.505B 1.337A 1.337A 1.348 -.144 1.492 2540 ---- 1.483B 1.317A 1.317A 1.327 -.144 1.471 2545 ---- 1.462B 1.297A 1.297A 1.308 -.142 1.450 2550 ---- 1.440B 1.278A 1.278A 1.288 -.141 1.429 404 2555 ---- 1.419B 1.259A 1.259A 1.269 -.140 1.409 2560 ---- 1.399B 1.240A 1.240A 1.250 -.139 1.389 2565 ---- 1.378B 1.221A 1.221A 1.231 -.138 1.369 2570 ---- 1.358B 1.203A 1.203A 1.213 -.137 1.350 2575 ---- 1.339B 1.185A 1.185A 1.194 -.137 1.331 17 2580 ---- 1.319B 1.168A 1.168A 1.176 -.136 1.312 2585 ---- 1.300B 1.151A 1.151A 1.159 -.134 1.293 2590 ---- 1.281B 1.132A 1.132A 1.141 -.134 1.275 5 2595 ---- 1.262B 1.117A 1.117A 1.124 -.133 1.257 2600 1.122 1.244B 1.100A 1.159B 1.107 -.132 17 1.239 518 2605 ---- 1.226B 1.083A 1.083A 1.091 -.130 1.221 10 2610 ---- 1.208B 1.067A 1.067A 1.074 -.130 1.204 2615 ---- 1.190B 1.052A 1.052A 1.058 -.129 1.187 2620 ---- 1.173B 1.036A 1.036A 1.043 -.127 1.170 5 2625 1.025 1.156B 1.020A 1.076B 1.027 -.127 3 1.154 35 2630 ---- 1.139B 1.005A 1.005A 1.012 -.125 1.137 3 2635 ---- 1.122B .990A .990A .996 -.125 1.121 2650 ---- ---- .947A .947A .952 -.123 1.075 80 2675 ---- ---- .879A .879A .884 -.117 1.001 227 2700 ---- ---- .816A .816A .820 -.113 2 .933 911 2725 ---- ---- .759A .759A .761 -.109 .870 56 2750 .725 .725 .705A .745B .707 -.105 1 .812 137 2775 ---- ---- .656A .656A .657 -.101 .758 35 2800 .650 .650 .611A .615A .611 -.097 1 .708 1078 2825 ---- ---- .569A .569A .569 -.093 .662 28 2850 .558 .558 .531A .533A .530 -.089 53 .619 311 2875 .496 .520 .495A .522B .494 -.085 7 .579 38 2900 .525 .525 .463A .463A .461 -.081 3 .542 280 2925 ---- ---- .432A .432A .430 -.078 .508 88 2950 .426 .426 .404A .426 .402 -.074 1 .476 46 2975 .394 .399 .378A .399 .375 -.072 3 .447 36 3000 .380 .406 .354A .354A .351 -.069 25 .420 2657 3025 ---- ---- .331A .331A .329 -.066 .395 19 3050 ---- ---- .310A .310A .308 -.064 5 .372 23 3075 ---- ---- .291A .291A .289 -.062 .351 10 3100 ---- ---- .274A .274A .271 -.060 1 .331 29 3125 .286 .286 .257A .257A .255 -.058 3 .313 131 3150 .266 .266 .242A .280B .240 -.056 4 .296 116 3175 ---- ---- .228A .228A .226 -.054 .280 10 3200 ---- ---- .216A .216A .213 -.052 2 .265 349 3225 ---- ---- .204A .204A .201 -.051 .252 7 3250 ---- ---- .193A .193A .189 -.050 .239 37 3275 ---- ---- .182A .182A .179 -.049 .228 3300 .187 .187 .173A .173A .169 -.048 1 .217 282 3325 ---- ---- .164A .164A .160 -.046 .206 2 3350 .164 .164 .156A .156A .152 -.045 1 .197 4 3375 ---- ---- .148A .148A .144 -.044 .188 1 3400 ---- ---- .141A .141A .136 -.044 4 .180 96 3425 ---- ---- .134A .134A .130 -.042 .172 1 3450 ---- ---- .128A .128A .123 -.042 2 .165 23 3475 ---- ---- .122A .122A .117 -.041 .158 1 3500 .134 .134 .117A .117A .112 -.040 6 .152 2231 3525 ---- ---- .112A .112A .107 -.039 .146 8 3550 ---- ---- .107A .107A .102 -.038 .140 3575 ---- ---- .103A .103A .097 -.038 .135 4 3600 ---- ---- .099A .099A .093 -.037 .130 7 3625 ---- ---- .095A .095A .089 -.037 .126 3650 ---- ---- .092A .092A .086 -.035 4 .121 4 3675 ---- ---- .088A .088A .083 -.034 .117 3700 ---- ---- .085A .085A .080 -.033 .113 3725 ---- ---- .082A .082A .077 -.032 .109 1 3750 ---- ---- .079A .079A .074 -.032 .106 3775 ---- ---- .077A .077A .072 -.031 .103 4 3800 ---- ---- .074A .074A .070 -.030 .100 350 3825 ---- ---- .072A .072A .068 -.029 .097 3850 .071 .071 .070A .071 .066 -.028 2 .094 3875 ---- ---- .067A .067A .064 -.027 .091 3900 ---- ---- .065A .065A .062 -.026 .088 225 3925 ---- ---- .063A .063A .061 -.025 .086 3950 ---- ---- .062A .062A .059 -.025 .084 7 3975 ---- ---- .060A .060A .058 -.024 .082 5 4000 .061 .062 .058A .062 .057 -.022 2 .079 1508 4025 ---- ---- .057A .057A .055 -.022 .077 10 4050 ---- ---- .055A .055A .054 -.021 .075 24 4075 ---- ---- .054A .054A .053 -.021 .074 2 4500 .036 .036 .036 .036 .035 -.016 10 .051 41 5000 .025 .025 .025 .025 .022 -.014 1 .036 498 6000 ---- ---- .017A .017A .011 -.008 .019 80 7000 ---- ---- ---- ---- .008 -.004 .012 106 725 ---- ---- ---- ---- 17.876 -.173 18.049 750 ---- ---- ---- ---- 17.626 -.173 17.799 775 ---- ---- ---- ---- 17.376 -.173 17.549 800 ---- ---- ---- ---- 17.126 -.173 17.299 8000 ---- ---- ---- ---- .006 -.003 .009 13 825 ---- ---- ---- ---- 16.876 -.173 17.049 850 ---- ---- ---- ---- 16.626 -.173 16.799 875 ---- ---- ---- ---- 16.376 -.173 16.549 900 ---- ---- ---- ---- 16.126 -.173 16.299 9000 ---- ---- ---- ---- .006 -.002 .008 100 925 ---- ---- ---- ---- 15.876 -.173 16.049 950 ---- ---- ---- ---- 15.626 -.173 15.799 975 ---- ---- ---- ---- 15.376 -.173 15.549 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 14.840 -.160 1 15.000 1075 ---- ---- ---- ---- 14.590 -.160 14.750 1100 ---- ---- ---- ---- 14.340 -.160 14.500 1125 ---- ---- ---- ---- 14.090 -.160 14.250 1150 ---- ---- ---- ---- 13.840 -.160 14.000 1175 ---- ---- ---- ---- 13.590 -.160 13.750 1200 ---- ---- ---- ---- 13.340 -.160 13.500 1225 ---- ---- ---- ---- 13.090 -.160 13.250 1250 ---- ---- ---- ---- 12.840 -.160 13.000 1275 ---- ---- ---- ---- 12.590 -.160 12.750 1300 ---- ---- ---- ---- 12.340 -.160 12.500 1325 ---- ---- ---- ---- 12.090 -.160 12.250 1350 ---- ---- ---- ---- 11.840 -.160 12.000 1375 ---- ---- ---- ---- 11.590 -.160 11.750 1400 ---- ---- ---- ---- 11.340 -.160 11.500 1425 ---- ---- ---- ---- 11.090 -.160 11.250 1450 ---- ---- ---- ---- 10.840 -.160 11.000 1475 ---- ---- ---- ---- 10.590 -.160 10.750 1500 ---- ---- ---- ---- 10.340 -.160 10.500 1525 ---- ---- ---- ---- 10.090 -.160 10.250 1550 ---- ---- ---- ---- 9.840 -.160 10.000 1575 ---- ---- ---- ---- 9.590 -.160 9.750 1600 ---- ---- ---- ---- 9.340 -.160 9.500 1625 ---- ---- ---- ---- 9.090 -.160 9.250 1650 ---- ---- ---- ---- 8.840 -.160 9.000 1675 ---- ---- ---- ---- 8.591 -.160 8.751 1700 ---- ---- ---- ---- 8.343 -.160 8.503 1725 ---- ---- ---- ---- 8.095 -.160 8.255 1750 ---- ---- ---- ---- 7.849 -.160 8.009 1775 ---- ---- 7.762A 7.762A 7.603 -.161 7.764 1800 ---- ---- 7.515A 7.515A 7.359 -.161 7.520 1825 ---- ---- 7.268A 7.268A 7.116 -.161 7.277 1850 ---- ---- 7.023A 7.023A 6.874 -.161 7.035 1875 ---- ---- 6.780A 6.780A 6.634 -.161 6.795 1900 ---- ---- 6.367A 6.367A 6.396 -.161 6.557 1925 ---- 6.436B 6.117A 6.117A 6.159 -.162 6.321 1950 ---- 6.200B 5.884A 5.884A 5.925 -.161 6.086 1975 ---- 5.965B 5.651A 5.651A 5.692 -.162 5.854 2000 ---- 5.733B 5.421A 5.421A 5.462 -.162 5.624 1 2025 ---- 5.503B 5.194A 5.194A 5.235 -.163 5.398 3 2050 ---- 5.275B 4.970A 4.970A 5.011 -.162 5.173 2075 ---- 5.052B 4.750A 4.750A 4.790 -.163 4.953 2100 ---- 4.830B 4.533A 4.533A 4.572 -.163 4.735 2125 4.381 4.613B 4.319A 4.335A 4.359 -.163 1 4.522 2150 ---- 4.400B 4.110A 4.110A 4.149 -.164 4.313 2175 3.968 4.191B 3.908A 3.923A 3.945 -.164 1 4.109 2 2200 ---- 3.987B 3.710A 3.710A 3.746 -.163 3.909 7 2225 3.577 3.788B 3.516A 3.533A 3.552 -.163 1 3.715 2250 3.388 3.595B 3.330A 3.345A 3.364 -.162 1 3.526 2 2275 3.220 3.408B 3.150A 3.165A 3.183 -.161 2 3.344 2300 3.035 3.226B 2.976A 2.993A 3.008 -.160 1 3.168 50 2325 ---- 3.052B 2.810A 2.810A 2.841 -.157 2.998 1 2350 ---- 2.885B 2.651A 2.651A 2.680 -.156 2.836 4 2375 ---- 2.723B 2.498A 2.498A 2.526 -.154 1 2.680 2400 ---- 2.570B 2.353A 2.353A 2.380 -.152 2.532 5 2425 ---- 2.424B 2.216A 2.216A 2.240 -.150 1 2.390 2450 ---- 2.284B 2.085A 2.085A 2.108 -.147 2.255 200 2475 ---- 2.152B 1.962A 1.962A 1.983 -.145 2.128 2500 ---- 2.026B 1.846A 1.846A 1.866 -.141 2.007 401 2525 ---- 1.908B 1.736A 1.736A 1.755 -.138 1.893 4 2550 ---- 1.796B 1.633A 1.633A 1.650 -.135 100 1.785 14 2575 ---- 1.691B 1.537A 1.537A 1.552 -.132 1.684 2 2600 ---- 1.592B 1.446A 1.446A 1.460 -.128 20 1.588 66 2625 ---- 1.499B 1.360A 1.360A 1.374 -.124 1.498 4 2650 ---- ---- 1.280A 1.280A 1.294 -.120 1.414 6 2675 ---- ---- 1.206A 1.206A 1.218 -.116 1.334 2700 ---- ---- 1.135A 1.135A 1.148 -.112 1.260 33 2725 ---- ---- 1.069A 1.069A 1.082 -.108 1.190 26 2750 ---- ---- 1.008A 1.008A 1.020 -.104 1.124 53 2775 ---- ---- .950A .950A .962 -.100 1.062 82 2800 ---- ---- .896A .896A .908 -.096 1.004 2825 ---- ---- .846A .846A .857 -.092 .949 23 2850 ---- ---- .799A .799A .809 -.088 .897 17 2875 ---- ---- .755A .755A .764 -.085 .849 2900 ---- ---- .714A .714A .722 -.081 .803 5 2925 ---- ---- .675A .675A .682 -.078 .760 31 2950 ---- ---- .639A .639A .645 -.075 .720 141 2975 ---- ---- .604A .604A .610 -.073 .683 3000 ---- ---- .573A .573A .577 -.071 523 .648 13 3025 ---- ---- .543A .543A .546 -.069 .615 3050 ---- ---- .515A .515A .517 -.067 .584 3 3075 ---- ---- .488A .488A .490 -.065 .555 3100 ---- ---- .463A .463A .464 -.064 .528 16 3125 ---- ---- .440A .440A .440 -.063 .503 5 3150 ---- ---- .419A .419A .417 -.062 .479 1 3175 ---- ---- .399A .399A .396 -.060 .456 3200 ---- ---- .379A .379A .376 -.059 2 .435 2 3225 ---- ---- .361A .361A .358 -.056 .414 1 3250 ---- ---- .344A .344A .340 -.055 .395 3275 ---- ---- .327A .327A .323 -.054 .377 1 3300 ---- ---- .311A .311A .308 -.052 .360 2 3325 ---- ---- .296A .296A .293 -.051 .344 1 3350 ---- ---- .283A .283A .280 -.048 .328 3375 ---- ---- .270A .270A .267 -.047 .314 3400 ---- ---- .259A .259A .254 -.046 .300 3425 ---- ---- .247A .247A .243 -.045 .288 1 3450 .235 .235 .235 .242B .232 -.043 1 .275 24 3475 ---- ---- .226A .226A .222 -.042 .264 3500 ---- ---- .217A .217A .212 -.041 501 .253 3525 ---- ---- .208A .208A .203 -.040 .243 3550 .205 .205 .199A .199A .195 -.038 5 .233 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.340 -.160 15.500 10000 ---- ---- .015A .015A .013 -.003 .016 36 1025 ---- ---- ---- ---- 15.090 -.160 15.250 1050 ---- ---- ---- ---- 14.840 -.160 15.000 1075 ---- ---- ---- ---- 14.590 -.160 14.750 1100 ---- ---- ---- ---- 14.340 -.160 14.500 1125 ---- ---- ---- ---- 14.090 -.160 14.250 1150 ---- ---- ---- ---- 13.840 -.160 14.000 1175 ---- ---- ---- ---- 13.590 -.160 13.750 1200 ---- ---- ---- ---- 13.340 -.160 13.500 1225 ---- ---- ---- ---- 13.090 -.160 13.250 1250 ---- ---- ---- ---- 12.840 -.160 13.000 1275 ---- ---- ---- ---- 12.590 -.160 12.750 1300 ---- ---- ---- ---- 12.340 -.160 12.500 1325 ---- ---- ---- ---- 12.090 -.160 12.250 1350 ---- ---- ---- ---- 11.840 -.160 12.000 1375 ---- ---- ---- ---- 11.590 -.160 11.750 1400 ---- ---- ---- ---- 11.340 -.160 11.500 1425 ---- ---- ---- ---- 11.090 -.160 11.250 1450 ---- ---- ---- ---- 10.840 -.160 11.000 1475 ---- ---- ---- ---- 10.590 -.160 10.750 1500 ---- ---- ---- ---- 10.340 -.160 10.500 1525 ---- ---- ---- ---- 10.090 -.160 10.250 1550 ---- ---- ---- ---- 9.840 -.160 10.000 1575 ---- ---- ---- ---- 9.590 -.160 9.750 1600 ---- ---- ---- ---- 9.340 -.161 9.501 11 1625 ---- ---- ---- ---- 9.092 -.160 9.252 1650 ---- ---- ---- ---- 8.845 -.160 9.005 16 1675 ---- ---- ---- ---- 8.599 -.160 8.759 1700 ---- ---- ---- ---- 8.354 -.160 8.514 1 1725 ---- ---- ---- ---- 8.110 -.160 8.270 2 1750 ---- ---- ---- ---- 7.868 -.160 8.028 1 1775 ---- ---- ---- ---- 7.627 -.160 7.787 1800 ---- ---- ---- 7.527A 7.387 -.161 7.548 7 1825 ---- ---- 7.110A 7.110A 7.150 -.160 7.310 1850 ---- 7.191B 6.875A 6.875A 6.914 -.160 7.074 1875 ---- 6.955B 6.640A 6.640A 6.680 -.160 6.840 1900 ---- 6.721B 6.409A 6.409A 6.448 -.160 6.608 4 1925 ---- 6.490B 6.179A 6.179A 6.219 -.159 6.378 1950 ---- 6.260B 5.952A 5.952A 5.991 -.160 6.151 1975 ---- 6.032B 5.728A 5.728A 5.767 -.160 5.927 1 2000 ---- 5.808B 5.506A 5.506A 5.545 -.160 5.705 2025 ---- 5.586B 5.287A 5.287A 5.327 -.160 5.487 2050 ---- 5.367B 5.072A 5.072A 5.112 -.160 5.272 2075 ---- 5.152B 4.861A 4.861A 4.900 -.160 5.060 2100 ---- 4.941B 4.654A 4.654A 4.692 -.160 2 4.852 107 2125 ---- 4.733B 4.451A 4.451A 4.489 -.160 4.649 1 2150 ---- 4.530B 4.254A 4.254A 4.290 -.160 4.450 190 2175 ---- 4.331B 4.060A 4.060A 4.097 -.159 4.256 2200 ---- 4.138B 3.873A 3.873A 3.908 -.159 4.067 300 2225 ---- 3.949B 3.691A 3.691A 3.725 -.158 3.883 2250 3.575 3.767B 3.515A 3.635B 3.548 -.157 10 3.705 137 2275 ---- 3.590B 3.345A 3.345A 3.377 -.156 3.533 126 2300 ---- 3.419B 3.181A 3.181A 3.212 -.154 3.366 110 2325 ---- 3.254B 3.024A 3.024A 3.054 -.152 3.206 2350 ---- 3.095B 2.873A 2.873A 2.901 -.152 3.053 105 2375 ---- 2.943B 2.728A 2.728A 2.756 -.149 2.905 25 2400 ---- 2.798B 2.591A 2.591A 2.616 -.148 2.764 248 2425 ---- 2.658B 2.459A 2.459A 2.484 -.146 2.630 4 2450 ---- 2.525B 2.334A 2.334A 2.357 -.144 2.501 266 2475 ---- 2.399B 2.215A 2.215A 2.237 -.142 2.379 214 2500 ---- 2.278B 2.103A 2.103A 2.123 -.139 2.262 725 2525 ---- 2.164B 1.996A 1.996A 2.015 -.137 2.152 7 2550 ---- 2.055B 1.895A 1.895A 1.913 -.134 2.047 182 2575 ---- 1.953B 1.799A 1.799A 1.817 -.131 1.948 2600 ---- 1.855B 1.709A 1.709A 1.726 -.127 1.853 287 2625 ---- ---- 1.624A 1.624A 1.640 -.124 1.764 15 2650 ---- ---- 1.544A 1.544A 1.559 -.121 1.680 45 2675 ---- ---- 1.468A 1.468A 1.483 -.117 1.600 15 2700 1.524 1.524 1.396A 1.396A 1.411 -.113 5 1.524 451 2725 ---- ---- 1.329A 1.329A 1.342 -.111 1.453 2750 ---- ---- 1.265A 1.265A 1.278 -.107 141 1.385 147 2775 ---- ---- 1.205A 1.205A 1.217 -.104 1.321 50 2800 ---- ---- 1.149A 1.149A 1.160 -.100 1.260 656 2825 ---- ---- 1.095A 1.095A 1.106 -.096 1.202 2850 ---- ---- 1.044A 1.044A 1.054 -.094 1.148 31 2875 ---- ---- .996A .996A 1.005 -.091 1.096 50 2900 ---- ---- .947A .947A .959 -.088 1.047 113 2925 ---- ---- .904A .904A .915 -.085 1.000 1 2950 ---- ---- .863A .863A .873 -.083 .956 70 2975 ---- ---- .824A .824A .833 -.080 .913 14 3000 ---- ---- .787A .787A .796 -.078 266 .874 2906 3025 ---- ---- .752A .752A .760 -.076 .836 3050 ---- ---- .719A .719A .726 -.074 .800 2 3075 ---- ---- .687A .687A .694 -.071 .765 2 3100 ---- ---- .657A .657A .663 -.070 .733 106 3125 ---- ---- .629A .629A .634 -.068 .702 3150 ---- ---- .602A .602A .606 -.066 .672 8 3175 ---- ---- .577A .577A .580 -.064 .644 1 3200 .575 .600B .552A .600B .555 -.063 100 .618 316 3225 ---- ---- .529A .529A .531 -.061 .592 35 3250 ---- ---- .507A .507A .508 -.060 125 .568 100 3275 ---- ---- .486A .486A .487 -.059 .546 1 3300 ---- ---- .465A .465A .466 -.058 .524 3 3325 ---- ---- .448A .448A .446 -.057 .503 3350 ---- ---- .430A .430A .428 -.056 .484 4 3375 ---- ---- .413A .413A .410 -.055 .465 3400 ---- ---- .396A .396A .394 -.054 .448 500 3425 ---- ---- .381A .381A .378 -.053 .431 3450 ---- ---- .366A .366A .362 -.053 .415 9 3475 ---- ---- .353A .353A .348 -.052 .400 1 3500 ---- ---- .338A .338A .334 -.051 533 .385 1151 3525 ---- ---- .326A .326A .321 -.051 .372 3550 ---- ---- .314A .314A .309 -.050 .359 3600 ---- ---- .292A .292A .286 -.048 .334 10 4000 ---- ---- .171A .171A .165 -.035 533 .200 1120 4500 ---- ---- .104A .104A .096 -.023 .119 11 5000 ---- ---- .073A .073A .064 -.015 .079 71 6000 ---- ---- ---- ---- .038 -.005 .043 58 7000 ---- ---- ---- ---- .026 -.003 .029 50 8000 .022 .022 .022 .022 .019 -.003 10 .022 825 ---- ---- ---- ---- 17.090 -.160 17.250 850 ---- ---- ---- ---- 16.840 -.160 17.000 875 ---- ---- ---- ---- 16.590 -.160 16.750 900 ---- ---- ---- ---- 16.340 -.160 16.500 9000 ---- ---- ---- ---- .015 -.003 .018 925 ---- ---- ---- ---- 16.090 -.160 16.250 950 ---- ---- ---- ---- 15.840 -.160 16.000 975 ---- ---- ---- ---- 15.590 -.160 15.750 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.635 -.168 11.803 1425 ---- ---- ---- ---- 11.385 -.168 11.553 1450 ---- ---- ---- ---- 11.135 -.168 11.303 1475 ---- ---- ---- ---- 10.885 -.168 11.053 1500 ---- ---- ---- ---- 10.635 -.168 10.803 1525 ---- ---- ---- ---- 10.385 -.168 10.553 1550 ---- ---- ---- ---- 10.135 -.168 10.303 1575 ---- ---- ---- ---- 9.885 -.169 10.054 1600 ---- ---- ---- ---- 9.637 -.168 9.805 1625 ---- ---- ---- ---- 9.390 -.169 9.559 1650 ---- ---- ---- ---- 9.145 -.168 9.313 1675 ---- ---- ---- ---- 8.901 -.168 9.069 1700 ---- ---- ---- ---- 8.658 -.168 8.826 1725 ---- ---- ---- ---- 8.416 -.169 8.585 1750 ---- ---- ---- ---- 8.176 -.169 8.345 1775 ---- ---- ---- ---- 7.938 -.169 8.107 1800 ---- ---- 7.650A 7.650A 7.701 -.170 7.871 1825 ---- 7.729B 7.415A 7.415A 7.467 -.169 7.636 1850 ---- 7.495B 7.183A 7.183A 7.234 -.169 7.403 1875 ---- 7.263B 6.952A 6.952A 7.003 -.170 7.173 1900 ---- 7.031B 6.724A 6.724A 6.774 -.170 6.944 1925 ---- 6.803B 6.498A 6.498A 6.548 -.170 6.718 1950 ---- 6.576B 6.275A 6.275A 6.324 -.170 6.494 1975 ---- 6.354B 6.054A 6.054A 6.103 -.170 6.273 2000 ---- 6.133B 5.837A 5.837A 5.885 -.170 6.055 2025 ---- 5.914B 5.623A 5.623A 5.671 -.169 5.840 2050 ---- 5.700B 5.412A 5.412A 5.459 -.169 5.628 2075 ---- 5.489B 5.205A 5.205A 5.252 -.168 5.420 2100 ---- 5.282B 5.002A 5.002A 5.048 -.168 5.216 2125 ---- 5.078B 4.804A 4.804A 4.849 -.167 5.016 2150 ---- 4.879B 4.609A 4.609A 4.654 -.165 4.819 2175 ---- 4.683B 4.420A 4.420A 4.463 -.165 4.628 2200 ---- 4.493B 4.235A 4.235A 4.278 -.163 4.441 4 2225 ---- 4.308B 4.056A 4.056A 4.098 -.161 4.259 2250 ---- 4.127B 3.881A 3.881A 3.922 -.160 4.082 2275 ---- 3.952B 3.712A 3.712A 3.752 -.159 3.911 2300 ---- 3.781B 3.549A 3.549A 3.588 -.157 3.745 2325 ---- 3.617B 3.392A 3.392A 3.429 -.156 3.585 2350 ---- 3.459B 3.241A 3.241A 3.276 -.154 3.430 2375 ---- 3.307B 3.091A 3.091A 3.129 -.153 3.282 2400 ---- 3.159B 2.952A 2.952A 2.988 -.151 3.139 2425 ---- 3.019B 2.821A 2.821A 2.853 -.149 3.002 2450 ---- 2.884B 2.692A 2.692A 2.724 -.147 2.871 2475 ---- 2.754B 2.572A 2.572A 2.601 -.145 2.746 2500 ---- 2.631B 2.456A 2.456A 2.483 -.142 2.625 1 2525 ---- 2.512B 2.344A 2.344A 2.371 -.140 2.511 2550 ---- ---- 2.239A 2.239A 2.264 -.137 2.401 2575 ---- ---- 2.138A 2.138A 2.163 -.133 2.296 2600 ---- ---- 2.043A 2.043A 2.066 -.130 2.196 2625 ---- ---- 1.952A 1.952A 1.974 -.127 2.101 2650 ---- ---- 1.866A 1.866A 1.887 -.123 2.010 17 2675 ---- ---- 1.784A 1.784A 1.804 -.120 1.924 2700 ---- ---- 1.706A 1.706A 1.725 -.116 1.841 3 2725 ---- ---- 1.632A 1.632A 1.651 -.112 1.763 2750 ---- ---- 1.562A 1.562A 1.580 -.109 1.689 2775 ---- ---- 1.496A 1.496A 1.513 -.105 1.618 2800 ---- ---- 1.433A 1.433A 1.449 -.102 1.551 3 2825 ---- ---- 1.373A 1.373A 1.388 -.099 1.487 2850 ---- ---- 1.316A 1.316A 1.331 -.096 1.427 2875 ---- ---- 1.262A 1.262A 1.276 -.093 1.369 2900 ---- ---- 1.211A 1.211A 1.224 -.091 1.315 1 2925 ---- ---- 1.162A 1.162A 1.175 -.088 1.263 2950 ---- ---- 1.116A 1.116A 1.128 -.085 1.213 17 2975 ---- ---- 1.072A 1.072A 1.083 -.083 1.166 3000 ---- ---- 1.026A 1.026A 1.040 -.081 1.121 62 3025 ---- ---- .986A .986A .999 -.079 1.078 3050 ---- ---- .947A .947A .960 -.077 1.037 3075 ---- ---- .911A .911A .923 -.075 .998 3100 ---- ---- .875A .875A .887 -.073 .960 50 3125 ---- ---- .841A .841A .853 -.071 .924 3150 ---- ---- .810A .810A .820 -.070 .890 3175 ---- ---- .780A .780A .789 -.068 .857 7 3200 ---- ---- .750A .750A .759 -.067 .826 3225 ---- ---- .723A .723A .731 -.065 .796 3250 ---- ---- .697A .697A .704 -.063 .767 3275 ---- ---- .672A .672A .678 -.062 .740 3300 ---- ---- .647A .647A .653 -.061 .714 3325 ---- ---- .624A .624A .629 -.060 .689 2 3350 ---- ---- .602A .602A .606 -.059 .665 3375 ---- ---- .582A .582A .584 -.058 .642 3400 ---- ---- .561A .561A .564 -.056 .620 10 3425 ---- ---- .541A .541A .544 -.055 .599 3450 ---- ---- .523A .523A .525 -.054 .579 3475 ---- ---- .505A .505A .507 -.053 .560 3500 .498 .498 .488A .507B .489 -.053 1 .542 78 3525 ---- ---- .472A .472A .473 -.051 .524 3550 ---- ---- .457A .457A .457 -.051 .508 3575 ---- ---- .442A .442A .442 -.050 .492 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.635 -.168 15.803 10000 ---- ---- ---- ---- .033 -.008 .041 52 1025 ---- ---- ---- ---- 15.385 -.168 15.553 1050 ---- ---- ---- ---- 15.135 -.168 15.303 1075 ---- ---- ---- ---- 14.885 -.168 15.053 1100 ---- ---- ---- ---- 14.635 -.168 14.803 1125 ---- ---- ---- ---- 14.385 -.168 14.553 1150 ---- ---- ---- ---- 14.135 -.168 14.303 1175 ---- ---- ---- ---- 13.885 -.168 14.053 1200 ---- ---- ---- ---- 13.635 -.168 13.803 1225 ---- ---- ---- ---- 13.385 -.168 13.553 1250 ---- ---- ---- ---- 13.135 -.168 13.303 1275 ---- ---- ---- ---- 12.885 -.168 13.053 1300 ---- ---- ---- ---- 12.635 -.168 12.803 1325 ---- ---- ---- ---- 12.385 -.168 12.553 1350 ---- ---- ---- ---- 12.135 -.168 12.303 1375 ---- ---- ---- ---- 11.885 -.168 12.053 1400 ---- ---- ---- ---- 11.635 -.168 11.803 1425 ---- ---- ---- ---- 11.385 -.168 11.553 1450 ---- ---- ---- ---- 11.135 -.168 11.303 1475 ---- ---- ---- ---- 10.885 -.168 11.053 1500 ---- ---- ---- ---- 10.636 -.168 10.804 4 1525 ---- ---- ---- ---- 10.388 -.168 10.556 1550 ---- ---- ---- ---- 10.141 -.169 10.310 1575 ---- ---- ---- ---- 9.896 -.169 10.065 1600 ---- ---- ---- ---- 9.652 -.169 9.821 1625 ---- ---- ---- ---- 9.410 -.169 9.579 1650 ---- ---- ---- ---- 9.170 -.169 9.339 1675 ---- ---- ---- ---- 8.932 -.169 9.101 1700 ---- ---- ---- ---- 8.695 -.169 8.864 1725 ---- 8.698B 8.411A 8.411A 8.460 -.170 8.630 1750 ---- 8.487B 8.178A 8.178A 8.227 -.170 8.397 1775 ---- 8.255B 7.948A 7.948A 7.997 -.169 8.166 1800 ---- 8.025B 7.720A 7.720A 7.769 -.169 7.938 2 1825 ---- 7.796B 7.494A 7.494A 7.543 -.169 7.712 1850 ---- 7.570B 7.271A 7.271A 7.319 -.169 7.488 1875 ---- 7.347B 7.050A 7.050A 7.098 -.169 7.267 2 1900 ---- 7.126B 6.832A 6.832A 6.880 -.169 7.049 3 1925 ---- 6.908B 6.617A 6.617A 6.665 -.168 6.833 2 1950 ---- 6.692B 6.405A 6.405A 6.453 -.167 6.620 4 1975 ---- 6.479B 6.196A 6.196A 6.244 -.166 6.410 2000 ---- 6.270B 5.992A 5.992A 6.038 -.166 6.204 17 2025 ---- 6.064B 5.789A 5.789A 5.836 -.165 6.001 2050 ---- 5.863B 5.591A 5.591A 5.637 -.164 5.801 1 2075 ---- 5.664B 5.397A 5.397A 5.442 -.163 5.605 2100 ---- 5.469B 5.206A 5.206A 5.252 -.161 5.413 5 2125 ---- 5.277B 5.021A 5.021A 5.065 -.160 5.225 100 2150 ---- 5.091B 4.839A 4.839A 4.883 -.158 5.041 2175 ---- 4.909B 4.662A 4.662A 4.705 -.157 4.862 2200 ---- 4.731B 4.490A 4.490A 4.532 -.156 2 4.688 5 2225 ---- 4.558B 4.323A 4.323A 4.364 -.154 4.518 2250 ---- 4.390B 4.161A 4.161A 4.201 -.152 4.353 17 2275 ---- 4.227B 4.004A 4.004A 4.043 -.151 4.194 227 2300 ---- 4.069B 3.852A 3.852A 3.890 -.150 4.040 69 2325 ---- 3.916B 3.706A 3.706A 3.743 -.148 3.891 75 2350 ---- 3.769B 3.565A 3.565A 3.600 -.147 3.747 1 2375 ---- 3.627B 3.429A 3.429A 3.463 -.146 3.609 2400 ---- 3.489B 3.298A 3.298A 3.331 -.145 3.476 231 2425 ---- 3.357B 3.173A 3.173A 3.204 -.144 3.348 7 2450 ---- 3.230B 3.052A 3.052A 3.082 -.142 3.224 2475 ---- 3.109B 2.936A 2.936A 2.965 -.141 3.106 26 2500 ---- ---- 2.825A 2.825A 2.852 -.140 2.992 71 2525 ---- ---- 2.719A 2.719A 2.745 -.138 2.883 9 2550 ---- ---- 2.618A 2.618A 2.642 -.136 2.778 126 2575 ---- ---- 2.520A 2.520A 2.543 -.134 2.677 140 2600 2.500 2.500 2.427A 2.500 2.449 -.132 1 2.581 301 2625 ---- ---- 2.338A 2.338A 2.358 -.130 2.488 60 2650 ---- ---- 2.253A 2.253A 2.272 -.127 2.399 200 2675 ---- ---- 2.171A 2.171A 2.189 -.124 2.313 1 2700 ---- ---- 2.093A 2.093A 2.111 -.120 2.231 387 2725 ---- ---- 2.019A 2.019A 2.035 -.118 2.153 2 2750 ---- ---- 1.948A 1.948A 1.963 -.115 2.078 22 2775 ---- ---- 1.879A 1.879A 1.894 -.112 2.006 2800 ---- ---- 1.814A 1.814A 1.829 -.108 1.937 407 2825 ---- ---- 1.752A 1.752A 1.766 -.105 1.871 2850 ---- ---- 1.692A 1.692A 1.706 -.102 1.808 34 2875 ---- ---- 1.636A 1.636A 1.649 -.098 1.747 8 2900 ---- ---- 1.581A 1.581A 1.594 -.095 1 1.689 19 2925 ---- ---- 1.529A 1.529A 1.541 -.093 1.634 2950 ---- ---- 1.479A 1.479A 1.491 -.090 1.581 2 2975 ---- ---- 1.431A 1.431A 1.442 -.088 1.530 3000 ---- ---- 1.385A 1.385A 1.396 -.085 11 1.481 3319 3025 ---- ---- 1.342A 1.342A 1.352 -.083 1.435 5 3050 ---- ---- 1.299A 1.299A 1.309 -.081 1.390 1 3075 ---- ---- 1.259A 1.259A 1.268 -.079 1.347 150 3100 ---- ---- 1.216A 1.216A 1.229 -.077 1.306 14 3125 ---- ---- 1.179A 1.179A 1.192 -.075 1.267 3150 ---- ---- 1.143A 1.143A 1.156 -.073 1.229 1 3175 ---- ---- 1.109A 1.109A 1.121 -.071 1.192 3200 ---- ---- 1.076A 1.076A 1.088 -.069 1.157 446 3225 ---- ---- 1.044A 1.044A 1.056 -.068 1.124 3250 ---- ---- 1.014A 1.014A 1.025 -.066 1.091 3275 ---- ---- .985A .985A .995 -.065 1.060 3300 ---- ---- .956A .956A .966 -.064 4 1.030 33 3325 ---- ---- .929A .929A .939 -.062 1.001 3350 ---- ---- .903A .903A .912 -.061 .973 13 3375 ---- ---- .878A .878A .887 -.059 .946 3400 ---- ---- .854A .854A .862 -.057 .919 4 3425 ---- ---- .831A .831A .838 -.056 .894 3450 ---- ---- .808A .808A .815 -.055 .870 3475 ---- ---- .786A .786A .793 -.054 .847 1 3500 ---- ---- .765A .765A .772 -.052 10 .824 2545 3525 ---- ---- .745A .745A .751 -.051 .802 3550 ---- ---- .726A .726A .731 -.050 .781 2 3575 ---- ---- .707A .707A .712 -.049 .761 3600 ---- ---- .689A .689A .693 -.048 .741 160 3625 ---- ---- .671A .671A .675 -.047 .722 3650 ---- ---- .655A .655A .658 -.046 .704 2 3675 ---- ---- .638A .638A .641 -.045 .686 3700 ---- ---- .622A .622A .624 -.045 .669 75 3725 ---- ---- .607A .607A .609 -.044 .653 3750 ---- ---- .592A .592A .593 -.044 .637 4 3775 ---- ---- .578A .578A .578 -.044 .622 3800 ---- ---- .564A .564A .564 -.043 .607 1 3825 ---- ---- .551A .551A .550 -.043 .593 2 3850 ---- ---- .538A .538A .537 -.042 .579 2 3875 ---- ---- .526A .526A .524 -.042 .566 3900 ---- ---- .513A .513A .511 -.042 .553 3925 ---- ---- .502A .502A .499 -.041 .540 1 3950 ---- ---- .490A .490A .487 -.041 .528 3975 ---- ---- .479A .479A .476 -.041 .517 4000 ---- ---- .468A .468A .465 -.040 .505 1739 4025 ---- ---- .458A .458A .454 -.040 .494 4050 ---- ---- .448A .448A .444 -.040 .484 4075 ---- ---- .438A .438A .434 -.039 .473 4500 ---- ---- .310A .310A .303 -.035 6 .338 61 5000 ---- ---- .217A .217A .211 -.030 .241 1741 6000 ---- ---- .126A .126A .119 -.023 .142 351 7000 ---- ---- .086A .086A .077 -.017 .094 22 725 ---- ---- ---- ---- 18.385 -.168 18.553 750 ---- ---- ---- ---- 18.135 -.168 18.303 7500 ---- ---- .073A .073A .064 -.015 .079 55 775 ---- ---- ---- ---- 17.885 -.168 18.053 800 ---- ---- ---- ---- 17.635 -.168 17.803 1 8000 ---- ---- .064A .064A .054 -.013 .067 825 ---- ---- ---- ---- 17.385 -.168 17.553 850 ---- ---- ---- ---- 17.135 -.168 17.303 875 ---- ---- ---- ---- 16.885 -.168 17.053 900 ---- ---- ---- ---- 16.635 -.168 16.803 9000 .051 .051 .050A .050A .041 -.010 5 .051 925 ---- ---- ---- ---- 16.385 -.168 16.553 950 ---- ---- ---- ---- 16.135 -.168 16.303 975 ---- ---- ---- ---- 15.885 -.168 16.053 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .075 -.013 .088 1 1100 ---- ---- ---- ---- 14.934 -.152 15.086 1125 ---- ---- ---- ---- 14.684 -.152 14.836 1150 ---- ---- ---- ---- 14.434 -.152 14.586 1175 ---- ---- ---- ---- 14.184 -.152 14.336 1200 ---- ---- ---- ---- 13.934 -.152 14.086 1225 ---- ---- ---- ---- 13.684 -.152 13.836 1250 ---- ---- ---- ---- 13.434 -.152 13.586 1275 ---- ---- ---- ---- 13.184 -.152 13.336 1300 ---- ---- ---- ---- 12.934 -.152 13.086 1325 ---- ---- ---- ---- 12.684 -.152 12.836 1350 ---- ---- ---- ---- 12.434 -.152 12.586 1375 ---- ---- ---- ---- 12.184 -.152 12.336 1400 ---- ---- ---- ---- 11.934 -.152 12.086 1425 ---- ---- ---- ---- 11.684 -.153 11.837 1450 ---- ---- ---- ---- 11.436 -.153 11.589 1475 ---- ---- ---- ---- 11.190 -.153 11.343 1500 ---- ---- ---- ---- 10.945 -.153 11.098 1525 ---- ---- ---- ---- 10.702 -.153 10.855 1550 ---- ---- ---- ---- 10.461 -.153 10.614 1575 ---- ---- ---- ---- 10.222 -.153 10.375 1600 ---- ---- ---- ---- 9.984 -.153 10.137 1625 ---- ---- ---- ---- 9.749 -.153 9.902 1650 ---- 9.727B 9.444A 9.444A 9.515 -.154 9.669 1675 ---- 9.511B 9.213A 9.213A 9.284 -.153 9.437 1700 ---- 9.280B 8.985A 8.985A 9.055 -.153 9.208 1725 ---- 9.051B 8.758A 8.758A 8.828 -.153 8.981 1750 ---- 8.824B 8.534A 8.534A 8.604 -.153 8.757 1775 ---- 8.600B 8.313A 8.313A 8.382 -.153 8.535 1800 ---- 8.378B 8.094A 8.094A 8.163 -.152 8.315 1825 ---- 8.159B 7.877A 7.877A 7.946 -.152 8.098 1850 ---- 7.942B 7.664A 7.664A 7.732 -.152 7.884 1875 ---- 7.728B 7.453A 7.453A 7.521 -.151 7.672 1900 ---- 7.517B 7.245A 7.245A 7.314 -.150 7.464 1925 ---- 7.309B 7.041A 7.041A 7.109 -.149 7.258 1950 ---- 7.103B 6.840A 6.840A 6.907 -.149 7.056 1975 ---- 6.901B 6.642A 6.642A 6.709 -.148 6.857 2000 ---- 6.703B 6.448A 6.448A 6.514 -.147 6.661 2025 ---- 6.507B 6.257A 6.257A 6.322 -.146 6.468 2050 ---- 6.316B 6.070A 6.070A 6.135 -.145 6.280 2075 ---- 6.128B 5.887A 5.887A 5.951 -.144 6.095 2100 ---- 5.944B 5.708A 5.708A 5.770 -.144 5.914 2125 ---- 5.764B 5.532A 5.532A 5.594 -.142 5.736 2150 ---- 5.588B 5.361A 5.361A 5.422 -.141 5.563 2175 ---- 5.416B 5.195A 5.195A 5.254 -.140 5.394 2200 ---- 5.249B 5.032A 5.032A 5.090 -.139 5.229 2225 ---- 5.084B 4.874A 4.874A 4.931 -.137 5.068 2250 ---- 4.926B 4.721A 4.721A 4.776 -.135 4.911 2275 ---- 4.771B 4.572A 4.572A 4.626 -.132 4.758 2300 ---- 4.620B 4.427A 4.427A 4.480 -.129 4.609 26 2325 ---- 4.475B 4.287A 4.287A 4.339 -.126 4.465 2350 ---- 4.333B 4.152A 4.152A 4.202 -.123 4.325 2375 ---- 4.197B 4.021A 4.021A 4.070 -.120 4.190 2400 ---- 4.065B 3.895A 3.895A 3.942 -.117 4.059 90 2425 ---- 3.937B 3.773A 3.773A 3.818 -.115 3.933 2450 ---- 3.814B 3.655A 3.655A 3.699 -.113 3.812 2475 ---- ---- 3.541A 3.541A 3.584 -.111 3.695 2500 ---- ---- 3.431A 3.431A 3.473 -.109 3.582 26 2525 ---- ---- 3.326A 3.326A 3.366 -.107 3.473 28 2550 ---- ---- 3.224A 3.224A 3.262 -.106 3.368 2575 ---- ---- 3.126A 3.126A 3.163 -.104 3.267 2600 ---- ---- 3.031A 3.031A 3.067 -.102 3.169 25 2625 ---- ---- 2.940A 2.940A 2.974 -.102 3.076 2650 ---- ---- 2.852A 2.852A 2.885 -.100 2.985 2675 ---- ---- 2.767A 2.767A 2.800 -.098 2.898 2700 ---- ---- 2.686A 2.686A 2.717 -.097 2.814 1 2725 ---- ---- 2.608A 2.608A 2.637 -.097 2.734 1 2750 ---- ---- 2.532A 2.532A 2.560 -.096 2.656 1 2775 ---- ---- 2.459A 2.459A 2.487 -.094 2.581 1 2800 ---- ---- 2.389A 2.389A 2.415 -.094 2.509 82 2825 ---- ---- 2.322A 2.322A 2.347 -.093 2.440 2850 ---- ---- 2.257A 2.257A 2.281 -.092 2.373 2875 ---- ---- 2.194A 2.194A 2.217 -.091 2.308 2900 ---- ---- 2.134A 2.134A 2.156 -.089 2.245 2925 ---- ---- 2.076A 2.076A 2.097 -.088 2.185 2950 ---- ---- 2.020A 2.020A 2.040 -.087 2.127 2975 ---- ---- 1.955A 1.955A 1.985 -.085 2.070 10 3000 ---- ---- 1.914A 1.914A 1.933 -.083 2.016 34 3025 ---- ---- 1.864A 1.864A 1.882 -.081 1.963 3050 ---- ---- 1.815A 1.815A 1.833 -.080 1.913 3075 ---- ---- 1.768A 1.768A 1.785 -.079 1.864 3100 ---- ---- 1.724A 1.724A 1.740 -.076 1.816 3125 ---- ---- 1.680A 1.680A 1.695 -.075 1.770 3150 ---- ---- 1.638A 1.638A 1.653 -.073 1.726 3175 ---- ---- 1.597A 1.597A 1.612 -.071 1.683 3200 ---- ---- 1.559A 1.559A 1.572 -.070 1.642 3225 ---- ---- 1.521A 1.521A 1.534 -.068 1.602 3250 ---- ---- 1.484A 1.484A 1.496 -.067 1.563 3275 ---- ---- 1.442A 1.442A 1.460 -.066 1.526 3300 ---- ---- 1.408A 1.408A 1.426 -.064 1.490 89 3325 ---- ---- 1.375A 1.375A 1.392 -.063 1.455 3350 ---- ---- 1.338A 1.338A 1.360 -.061 1.421 8 3375 ---- ---- 1.307A 1.307A 1.328 -.061 1.389 3400 ---- ---- 1.282A 1.282A 1.298 -.059 1.357 109 3425 ---- ---- 1.253A 1.253A 1.268 -.058 1.326 3450 ---- ---- 1.220A 1.220A 1.240 -.057 1.297 3475 ---- ---- 1.193A 1.193A 1.212 -.056 1.268 3500 ---- ---- 1.166A 1.166A 1.185 -.055 1.240 122 3525 ---- ---- 1.142A 1.142A 1.159 -.054 1.213 3550 ---- ---- 1.117A 1.117A 1.134 -.053 1.187 3575 ---- ---- 1.094A 1.094A 1.110 -.051 1.161 3600 ---- ---- 1.071A 1.071A 1.086 -.051 1.137 4000 ---- ---- .782A .782A .789 -.038 .827 122 5000 ---- ---- .417A .417A .419 -.023 .442 7000 ---- ---- .184A .184A .176 -.015 .191 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.262 -.128 16.390 1025 ---- ---- ---- ---- 16.012 -.128 16.140 1050 ---- ---- ---- ---- 15.762 -.128 15.890 1075 ---- ---- ---- ---- 15.512 -.128 15.640 1100 ---- ---- ---- ---- 15.262 -.128 15.390 1125 ---- ---- ---- ---- 15.012 -.128 15.140 1150 ---- ---- ---- ---- 14.762 -.128 14.890 1175 ---- ---- ---- ---- 14.512 -.128 14.640 1200 ---- ---- ---- ---- 14.262 -.128 14.390 1225 ---- ---- ---- ---- 14.012 -.128 14.140 1250 ---- ---- ---- ---- 13.762 -.128 13.890 1275 ---- ---- ---- ---- 13.512 -.128 13.640 1300 ---- ---- ---- ---- 13.262 -.128 13.390 1325 ---- ---- ---- ---- 13.012 -.128 13.140 1350 ---- ---- ---- ---- 12.762 -.128 12.890 1375 ---- ---- ---- ---- 12.514 -.127 12.641 1400 ---- ---- ---- ---- 12.269 -.125 12.394 1425 ---- ---- ---- ---- 12.026 -.122 12.148 1450 ---- ---- ---- ---- 11.785 -.120 11.905 1475 ---- ---- ---- ---- 11.546 -.117 11.663 1500 ---- ---- ---- ---- 11.310 -.114 11.424 1525 ---- ---- ---- ---- 11.075 -.110 11.185 1550 ---- ---- ---- ---- 10.843 -.106 10.949 1575 ---- ---- ---- ---- 10.613 -.101 10.714 1600 ---- ---- ---- ---- 10.385 -.096 10.481 1625 ---- ---- ---- ---- 10.160 -.089 10.249 1650 ---- ---- ---- ---- 9.936 -.083 10.019 1675 ---- ---- ---- ---- 9.715 -.076 9.791 1700 ---- ---- ---- ---- 9.496 -.069 9.565 1725 ---- ---- ---- ---- 9.280 -.062 9.342 1750 ---- ---- ---- ---- 9.066 -.056 9.122 1775 ---- ---- ---- ---- 8.854 -.051 8.905 1800 ---- ---- ---- ---- 8.645 -.047 8.692 1825 ---- ---- ---- ---- 8.439 -.045 8.484 1850 ---- ---- ---- ---- 8.235 -.047 8.282 1875 ---- ---- ---- ---- 8.035 -.051 8.086 1900 ---- ---- ---- ---- 7.838 -.058 7.896 1925 ---- ---- ---- ---- 7.643 -.069 7.712 1950 ---- ---- ---- ---- 7.452 -.081 7.533 1975 ---- ---- ---- ---- 7.265 -.093 7.358 2000 ---- ---- ---- ---- 7.081 -.106 7.187 2025 ---- ---- ---- ---- 6.901 -.119 7.020 2050 ---- ---- ---- ---- 6.724 -.131 6.855 2075 ---- ---- ---- ---- 6.552 -.140 6.692 2100 ---- ---- ---- ---- 6.383 -.149 6.532 2125 ---- ---- ---- ---- 6.218 -.157 6.375 2150 ---- ---- ---- ---- 6.056 -.164 6.220 2175 ---- ---- ---- ---- 5.899 -.168 6.067 2200 ---- ---- ---- ---- 5.745 -.172 5.917 2225 ---- ---- ---- ---- 5.594 -.175 5.769 2250 ---- ---- ---- ---- 5.448 -.176 5.624 2275 ---- ---- ---- ---- 5.305 -.176 5.481 2300 ---- ---- ---- ---- 5.165 -.176 5.341 2325 ---- ---- ---- ---- 5.029 -.174 5.203 2350 ---- ---- ---- ---- 4.896 -.172 5.068 2375 ---- ---- ---- ---- 4.766 -.169 4.935 2400 ---- ---- ---- ---- 4.641 -.164 4.805 2425 ---- ---- ---- ---- 4.519 -.159 4.678 2450 ---- ---- ---- ---- 4.401 -.152 4.553 2475 ---- ---- ---- ---- 4.286 -.145 4.431 2500 ---- ---- ---- ---- 4.176 -.137 4.313 2525 ---- ---- ---- ---- 4.070 -.127 4.197 2550 ---- ---- ---- ---- 3.967 -.117 4.084 2575 ---- ---- ---- ---- 3.866 -.109 3.975 2600 ---- ---- ---- ---- 3.766 -.102 3.868 2625 ---- ---- 3.585A 3.585A 3.669 -.096 3.765 2650 ---- ---- ---- ---- 3.574 -.092 3.666 1 2675 ---- ---- ---- ---- 3.482 -.088 3.570 2700 ---- ---- ---- ---- 3.394 -.084 3.478 5 2725 ---- ---- ---- ---- 3.308 -.082 3.390 2750 ---- ---- ---- ---- 3.226 -.081 3.307 2775 ---- ---- ---- ---- 3.146 -.081 3.227 2800 ---- ---- ---- ---- 3.069 -.081 3.150 10 2825 ---- ---- ---- ---- 2.995 -.081 3.076 2850 ---- ---- ---- ---- 2.923 -.082 3.005 2875 ---- ---- ---- ---- 2.854 -.083 2.937 2900 ---- ---- ---- ---- 2.787 -.085 2.872 2925 ---- ---- ---- ---- 2.723 -.085 2.808 2950 ---- ---- 2.615A 2.615A 2.660 -.088 2.748 2975 ---- ---- ---- ---- 2.600 -.089 2.689 3000 ---- ---- ---- ---- 2.542 -.091 2.633 5 3025 ---- ---- ---- ---- 2.486 -.092 2.578 3050 ---- ---- ---- ---- 2.431 -.094 2.525 3075 ---- ---- ---- ---- 2.379 -.095 2.474 3100 ---- ---- ---- ---- 2.328 -.097 2.425 10 3125 ---- ---- ---- ---- 2.278 -.099 2.377 3150 ---- ---- ---- ---- 2.231 -.100 2.331 3175 ---- ---- ---- ---- 2.184 -.102 2.286 3200 ---- ---- ---- ---- 2.139 -.103 2.242 3225 ---- ---- 2.058A 2.058A 2.095 -.105 2.200 3250 ---- ---- ---- ---- 2.053 -.106 2.159 3275 ---- ---- ---- ---- 2.011 -.108 2.119 3300 ---- ---- ---- ---- 1.971 -.110 2.081 3325 ---- ---- ---- ---- 1.932 -.111 2.043 3350 ---- ---- ---- ---- 1.894 -.113 2.007 3375 ---- ---- ---- ---- 1.857 -.115 1.972 3400 ---- ---- ---- ---- 1.821 -.117 1.938 3425 ---- ---- ---- ---- 1.786 -.119 1.905 3450 ---- ---- ---- ---- 1.752 -.121 1.873 3475 ---- ---- ---- ---- 1.719 -.123 1.842 3500 ---- ---- ---- ---- 1.687 -.124 1.811 3525 ---- ---- ---- ---- 1.655 -.127 1.782 3550 ---- ---- ---- ---- 1.625 -.129 1.754 3575 ---- ---- ---- ---- 1.595 -.131 1.726 3600 ---- ---- ---- ---- 1.566 -.133 1.699 3625 ---- ---- ---- ---- 1.538 -.135 1.673 3650 ---- ---- ---- ---- 1.511 -.137 1.648 3675 ---- ---- ---- ---- 1.485 -.138 1.623 3700 ---- ---- 1.444A 1.444A 1.459 -.140 1.599 3725 ---- ---- ---- ---- 1.434 -.142 1.576 3750 ---- ---- ---- ---- 1.409 -.144 1.553 3775 ---- ---- ---- ---- 1.386 -.146 1.532 3800 ---- ---- ---- ---- 1.363 -.147 1.510 3825 ---- ---- ---- ---- 1.340 -.150 1.490 3850 ---- ---- ---- ---- 1.319 -.151 1.470 3875 ---- ---- ---- ---- 1.297 -.153 1.450 3900 ---- ---- ---- ---- 1.277 -.154 1.431 3925 ---- ---- ---- ---- 1.257 -.156 1.413 3950 ---- ---- ---- ---- 1.237 -.158 1.395 3975 ---- ---- ---- ---- 1.218 -.159 1.377 4000 ---- ---- ---- ---- 1.200 -.160 1.360 4025 ---- ---- ---- ---- 1.182 -.162 1.344 4050 ---- ---- ---- ---- 1.164 -.164 1.328 4075 ---- ---- ---- ---- 1.147 -.165 1.312 4100 ---- ---- ---- ---- 1.130 -.167 1.297 725 ---- ---- ---- ---- 19.012 -.128 19.140 750 ---- ---- ---- ---- 18.762 -.128 18.890 775 ---- ---- ---- ---- 18.512 -.128 18.640 800 ---- ---- ---- ---- 18.262 -.128 18.390 825 ---- ---- ---- ---- 18.012 -.128 18.140 850 ---- ---- ---- ---- 17.762 -.128 17.890 875 ---- ---- ---- ---- 17.512 -.128 17.640 900 ---- ---- ---- ---- 17.262 -.128 17.390 925 ---- ---- ---- ---- 17.012 -.128 17.140 950 ---- ---- ---- ---- 16.762 -.128 16.890 975 ---- ---- ---- ---- 16.512 -.128 16.640 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.722 -.128 16.850 1025 ---- ---- ---- ---- 16.472 -.128 16.600 1050 ---- ---- ---- ---- 16.222 -.128 16.350 1075 ---- ---- ---- ---- 15.972 -.128 16.100 1100 ---- ---- ---- ---- 15.722 -.128 15.850 1125 ---- ---- ---- ---- 15.472 -.128 15.600 1150 ---- ---- ---- ---- 15.222 -.128 15.350 1175 ---- ---- ---- ---- 14.972 -.128 15.100 1200 ---- ---- ---- ---- 14.722 -.128 14.850 1225 ---- ---- ---- ---- 14.472 -.128 14.600 1250 ---- ---- ---- ---- 14.222 -.129 14.351 1275 ---- ---- ---- ---- 13.975 -.129 14.104 1300 ---- ---- ---- ---- 13.729 -.130 13.859 1325 ---- ---- ---- ---- 13.485 -.131 13.616 1350 ---- ---- ---- ---- 13.244 -.131 13.375 1375 ---- ---- ---- ---- 13.004 -.131 13.135 1400 ---- ---- ---- ---- 12.766 -.132 12.898 1425 ---- ---- ---- ---- 12.530 -.132 12.662 1450 ---- ---- ---- ---- 12.295 -.133 12.428 1475 ---- ---- ---- ---- 12.063 -.132 12.195 1500 ---- ---- ---- ---- 11.832 -.132 11.964 1525 ---- ---- ---- ---- 11.602 -.133 11.735 1550 ---- ---- ---- ---- 11.375 -.132 11.507 1575 ---- ---- ---- ---- 11.149 -.132 11.281 1600 ---- ---- ---- ---- 10.925 -.132 11.057 1625 ---- ---- ---- ---- 10.703 -.132 10.835 1650 ---- ---- ---- ---- 10.483 -.132 10.615 1675 ---- ---- ---- ---- 10.265 -.131 10.396 1700 ---- ---- ---- ---- 10.049 -.130 10.179 1725 ---- ---- ---- ---- 9.835 -.130 9.965 1750 ---- ---- ---- ---- 9.623 -.130 9.753 1775 ---- ---- ---- ---- 9.414 -.130 9.544 1800 ---- ---- ---- ---- 9.208 -.129 9.337 1825 ---- ---- ---- ---- 9.006 -.128 9.134 1850 ---- ---- ---- ---- 8.806 -.128 8.934 1875 ---- ---- ---- ---- 8.611 -.127 8.738 1900 ---- ---- ---- ---- 8.419 -.127 8.546 1925 ---- ---- ---- ---- 8.232 -.126 8.358 1950 ---- ---- ---- ---- 8.049 -.125 8.174 1975 ---- ---- ---- ---- 7.871 -.124 7.995 2000 ---- ---- ---- ---- 7.696 -.124 7.820 2025 ---- ---- ---- ---- 7.526 -.123 7.649 2050 ---- ---- ---- ---- 7.360 -.121 7.481 2075 ---- ---- ---- ---- 7.197 -.121 7.318 2100 ---- ---- ---- ---- 7.038 -.120 7.158 2125 ---- ---- ---- ---- 6.883 -.118 7.001 2150 ---- ---- ---- ---- 6.731 -.118 6.849 2175 ---- ---- ---- ---- 6.583 -.117 6.700 2200 ---- ---- ---- ---- 6.438 -.116 6.554 2225 ---- ---- ---- ---- 6.297 -.115 6.412 2250 ---- ---- ---- ---- 6.160 -.113 6.273 2275 ---- ---- ---- ---- 6.026 -.112 6.138 2300 ---- ---- ---- ---- 5.895 -.111 6.006 2325 ---- ---- ---- ---- 5.768 -.110 5.878 2350 ---- ---- ---- ---- 5.644 -.109 5.753 2375 ---- ---- ---- ---- 5.523 -.108 5.631 2400 ---- ---- ---- ---- 5.405 -.107 5.512 2425 ---- ---- ---- ---- 5.290 -.106 5.396 2450 ---- ---- ---- ---- 5.178 -.105 5.283 2475 ---- ---- ---- ---- 5.069 -.103 5.172 2500 ---- ---- ---- ---- 4.963 -.102 5.065 2525 ---- ---- ---- ---- 4.859 -.101 4.960 2550 ---- ---- ---- ---- 4.758 -.100 4.858 2575 ---- ---- ---- ---- 4.659 -.099 4.758 2600 ---- ---- ---- ---- 4.563 -.098 4.661 2625 ---- ---- ---- ---- 4.469 -.097 4.566 2650 ---- ---- ---- ---- 4.377 -.096 4.473 2675 ---- ---- ---- ---- 4.287 -.095 4.382 2700 ---- ---- ---- ---- 4.200 -.093 4.293 2725 ---- ---- ---- ---- 4.114 -.092 4.206 2750 ---- ---- ---- ---- 4.030 -.091 4.121 2775 ---- ---- ---- ---- 3.948 -.090 4.038 2800 ---- ---- ---- ---- 3.868 -.089 3.957 2825 ---- ---- ---- ---- 3.790 -.088 3.878 2850 ---- ---- ---- ---- 3.713 -.087 3.800 2875 ---- ---- ---- ---- 3.639 -.086 3.725 2900 ---- ---- ---- ---- 3.566 -.085 3.651 2925 ---- ---- ---- ---- 3.496 -.084 3.580 2950 ---- ---- ---- ---- 3.427 -.083 3.510 2975 ---- ---- ---- ---- 3.360 -.082 3.442 3000 ---- ---- ---- ---- 3.295 -.081 3.376 3025 ---- ---- ---- ---- 3.232 -.080 3.312 3050 ---- ---- ---- ---- 3.170 -.080 3.250 3075 ---- ---- ---- ---- 3.111 -.078 3.189 3100 ---- ---- ---- ---- 3.052 -.078 3.130 3125 ---- ---- ---- ---- 2.996 -.076 3.072 3150 ---- ---- ---- ---- 2.941 -.075 3.016 3175 ---- ---- ---- ---- 2.887 -.075 2.962 3200 ---- ---- ---- ---- 2.835 -.074 2.909 3225 ---- ---- ---- ---- 2.784 -.073 2.857 3250 ---- ---- ---- ---- 2.735 -.072 2.807 3275 ---- ---- ---- ---- 2.687 -.071 2.758 3300 ---- ---- ---- ---- 2.640 -.071 2.711 3325 ---- ---- ---- ---- 2.595 -.069 2.664 3350 ---- ---- ---- ---- 2.551 -.068 2.619 3375 ---- ---- ---- ---- 2.508 -.067 2.575 3400 ---- ---- ---- ---- 2.466 -.067 2.533 3425 ---- ---- ---- ---- 2.425 -.066 2.491 3450 ---- ---- ---- ---- 2.385 -.065 2.450 3475 ---- ---- ---- ---- 2.346 -.065 2.411 3500 ---- ---- ---- ---- 2.308 -.064 2.372 3525 ---- ---- ---- ---- 2.271 -.064 2.335 3550 ---- ---- ---- ---- 2.235 -.063 2.298 3575 ---- ---- ---- ---- 2.200 -.063 2.263 3600 ---- ---- ---- ---- 2.166 -.062 2.228 3625 ---- ---- ---- ---- 2.133 -.061 2.194 3650 ---- ---- ---- ---- 2.100 -.060 2.160 3675 ---- ---- ---- ---- 2.069 -.059 2.128 3700 ---- ---- ---- ---- 2.038 -.059 2.097 3725 ---- ---- ---- ---- 2.008 -.058 2.066 3750 ---- ---- ---- ---- 1.978 -.058 2.036 3775 ---- ---- ---- ---- 1.949 -.057 2.006 3800 ---- ---- ---- ---- 1.921 -.057 1.978 3825 ---- ---- ---- ---- 1.894 -.056 1.950 3850 ---- ---- ---- ---- 1.867 -.055 1.922 3875 ---- ---- ---- ---- 1.841 -.055 1.896 3900 ---- ---- ---- ---- 1.815 -.054 1.869 3925 ---- ---- ---- ---- 1.791 -.053 1.844 3950 ---- ---- ---- ---- 1.766 -.053 1.819 3975 ---- ---- ---- ---- 1.742 -.053 1.795 4000 ---- ---- ---- ---- 1.719 -.052 1.771 4025 ---- ---- ---- ---- 1.697 -.051 1.748 4050 ---- ---- ---- ---- 1.675 -.050 1.725 4075 ---- ---- ---- ---- 1.653 -.050 1.703 4100 ---- ---- ---- ---- 1.632 -.050 1.682 5000 ---- ---- ---- ---- 1.118 -.037 1.155 6000 ---- ---- ---- ---- .862 -.030 .892 725 ---- ---- ---- ---- 19.472 -.128 19.600 750 ---- ---- ---- ---- 19.222 -.128 19.350 775 ---- ---- ---- ---- 18.972 -.128 19.100 800 ---- ---- ---- ---- 18.722 -.128 18.850 825 ---- ---- ---- ---- 18.472 -.128 18.600 850 ---- ---- ---- ---- 18.222 -.128 18.350 875 ---- ---- ---- ---- 17.972 -.128 18.100 900 ---- ---- ---- ---- 17.722 -.128 17.850 925 ---- ---- ---- ---- 17.472 -.128 17.600 950 ---- ---- ---- ---- 17.222 -.128 17.350 975 ---- ---- ---- ---- 16.972 -.128 17.100 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.885 -.128 17.013 1025 ---- ---- ---- ---- 16.635 -.128 16.763 1050 ---- ---- ---- ---- 16.385 -.128 16.513 1075 ---- ---- ---- ---- 16.135 -.128 16.263 1100 ---- ---- ---- ---- 15.885 -.128 16.013 1125 ---- ---- ---- ---- 15.637 -.129 15.766 1150 ---- ---- ---- ---- 15.391 -.130 15.521 1175 ---- ---- ---- ---- 15.147 -.131 15.278 1200 ---- ---- ---- ---- 14.905 -.133 15.038 1225 ---- ---- ---- ---- 14.666 -.133 14.799 1250 ---- ---- ---- ---- 14.429 -.133 14.562 1275 ---- ---- ---- ---- 14.193 -.135 14.328 1300 ---- ---- ---- ---- 13.960 -.135 14.095 1325 ---- ---- ---- ---- 13.728 -.135 13.863 1350 ---- ---- ---- ---- 13.499 -.135 13.634 1375 ---- ---- ---- ---- 13.270 -.136 13.406 1400 ---- ---- ---- ---- 13.044 -.135 13.179 1425 ---- ---- ---- ---- 12.819 -.136 12.955 1450 ---- ---- ---- ---- 12.596 -.135 12.731 1475 ---- ---- ---- ---- 12.374 -.136 12.510 1500 ---- ---- ---- ---- 12.154 -.136 12.290 1525 ---- ---- ---- ---- 11.935 -.136 12.071 1550 ---- ---- ---- ---- 11.718 -.136 11.854 1575 ---- ---- ---- ---- 11.503 -.135 11.638 1600 ---- ---- ---- ---- 11.290 -.134 11.424 1625 ---- ---- ---- ---- 11.078 -.134 11.212 1650 ---- ---- ---- ---- 10.867 -.135 11.002 1675 ---- ---- ---- ---- 10.659 -.134 10.793 1700 ---- ---- ---- ---- 10.453 -.133 10.586 1725 ---- ---- ---- ---- 10.248 -.133 10.381 1750 ---- ---- ---- ---- 10.046 -.133 10.179 1775 ---- ---- ---- ---- 9.847 -.132 9.979 1800 ---- ---- ---- ---- 9.650 -.131 9.781 1825 ---- ---- ---- ---- 9.457 -.130 9.587 1850 ---- ---- ---- ---- 9.266 -.130 9.396 1875 ---- ---- ---- ---- 9.080 -.129 9.209 1900 ---- ---- ---- ---- 8.897 -.128 9.025 1925 ---- ---- ---- ---- 8.719 -.127 8.846 1950 ---- ---- ---- ---- 8.545 -.127 8.672 1975 ---- ---- ---- ---- 8.376 -.126 8.502 2000 ---- ---- ---- ---- 8.212 -.125 8.337 2025 ---- ---- ---- ---- 8.051 -.125 8.176 2050 ---- ---- ---- ---- 7.895 -.124 8.019 2075 ---- ---- ---- ---- 7.743 -.122 7.865 2100 ---- ---- ---- ---- 7.594 -.121 7.715 2125 ---- ---- ---- ---- 7.449 -.120 7.569 2150 ---- ---- ---- ---- 7.307 -.119 7.426 2175 ---- ---- ---- ---- 7.168 -.119 7.287 2200 ---- ---- ---- ---- 7.033 -.118 7.151 2225 ---- ---- ---- ---- 6.901 -.117 7.018 2250 ---- ---- ---- ---- 6.773 -.115 6.888 2275 ---- ---- ---- ---- 6.647 -.115 6.762 2300 ---- ---- ---- ---- 6.525 -.114 6.639 2325 ---- ---- ---- ---- 6.406 -.113 6.519 2350 ---- ---- ---- ---- 6.290 -.111 6.401 2375 ---- ---- ---- ---- 6.177 -.110 6.287 2400 ---- ---- ---- ---- 6.066 -.110 6.176 2425 ---- ---- ---- ---- 5.959 -.108 6.067 2450 ---- ---- ---- ---- 5.854 -.107 5.961 2475 ---- ---- ---- ---- 5.752 -.106 5.858 2500 ---- ---- ---- ---- 5.652 -.105 5.757 2525 ---- ---- ---- ---- 5.555 -.104 5.659 2550 ---- ---- ---- ---- 5.459 -.104 5.563 2575 ---- ---- ---- ---- 5.367 -.102 5.469 2600 ---- ---- ---- ---- 5.276 -.101 5.377 2625 ---- ---- ---- ---- 5.187 -.100 5.287 2650 ---- ---- ---- ---- 5.100 -.100 5.200 2675 ---- ---- ---- ---- 5.015 -.099 5.114 2700 ---- ---- ---- ---- 4.932 -.097 5.029 2725 ---- ---- ---- ---- 4.850 -.096 4.946 2750 ---- ---- ---- ---- 4.770 -.095 4.865 2775 ---- ---- ---- ---- 4.691 -.095 4.786 2800 ---- ---- ---- ---- 4.614 -.094 4.708 2825 ---- ---- ---- ---- 4.539 -.093 4.632 2850 ---- ---- ---- ---- 4.465 -.092 4.557 2875 ---- ---- ---- ---- 4.393 -.091 4.484 2900 ---- ---- ---- ---- 4.323 -.090 4.413 2925 ---- ---- ---- ---- 4.254 -.089 4.343 2950 ---- ---- ---- ---- 4.187 -.088 4.275 2975 ---- ---- ---- ---- 4.121 -.088 4.209 3000 ---- ---- ---- ---- 4.057 -.087 4.144 3025 ---- ---- ---- ---- 3.995 -.086 4.081 3050 ---- ---- ---- ---- 3.935 -.084 4.019 3075 ---- ---- ---- ---- 3.875 -.084 3.959 3100 ---- ---- ---- ---- 3.818 -.083 3.901 3125 ---- ---- ---- ---- 3.762 -.082 3.844 3150 ---- ---- ---- ---- 3.707 -.082 3.789 3175 ---- ---- ---- ---- 3.654 -.080 3.734 3200 ---- ---- ---- ---- 3.602 -.080 3.682 3225 ---- ---- ---- ---- 3.551 -.079 3.630 3250 ---- ---- ---- ---- 3.502 -.078 3.580 3275 ---- ---- ---- ---- 3.453 -.078 3.531 3300 ---- ---- ---- ---- 3.406 -.077 3.483 3325 ---- ---- ---- ---- 3.361 -.076 3.437 3350 ---- ---- ---- ---- 3.316 -.075 3.391 3375 ---- ---- ---- ---- 3.272 -.075 3.347 3400 ---- ---- ---- ---- 3.230 -.074 3.304 3425 ---- ---- ---- ---- 3.188 -.074 3.262 3450 ---- ---- ---- ---- 3.148 -.072 3.220 3475 ---- ---- ---- ---- 3.108 -.072 3.180 3500 ---- ---- ---- ---- 3.069 -.072 3.141 3525 ---- ---- ---- ---- 3.032 -.071 3.103 3550 ---- ---- ---- ---- 2.995 -.070 3.065 3575 ---- ---- ---- ---- 2.959 -.069 3.028 3600 ---- ---- ---- ---- 2.924 -.069 2.993 3625 ---- ---- ---- ---- 2.889 -.069 2.958 3650 ---- ---- ---- ---- 2.855 -.068 2.923 3675 ---- ---- ---- ---- 2.822 -.068 2.890 3700 ---- ---- ---- ---- 2.790 -.067 2.857 3725 ---- ---- ---- ---- 2.759 -.066 2.825 3750 ---- ---- ---- ---- 2.728 -.066 2.794 3775 ---- ---- ---- ---- 2.698 -.065 2.763 3800 ---- ---- ---- ---- 2.668 -.065 2.733 3825 ---- ---- ---- ---- 2.639 -.064 2.703 3850 ---- ---- ---- ---- 2.611 -.064 2.675 3875 ---- ---- ---- ---- 2.584 -.063 2.647 3900 ---- ---- ---- ---- 2.557 -.062 2.619 3925 ---- ---- ---- ---- 2.530 -.062 2.592 3950 ---- ---- ---- ---- 2.504 -.062 2.566 3975 ---- ---- ---- ---- 2.479 -.061 2.540 4000 ---- ---- ---- ---- 2.454 -.061 2.515 4025 ---- ---- ---- ---- 2.430 -.060 2.490 4050 ---- ---- ---- ---- 2.406 -.060 2.466 4075 ---- ---- ---- ---- 2.383 -.059 2.442 4100 ---- ---- ---- ---- 2.360 -.059 2.419 4125 ---- ---- ---- ---- 2.338 -.058 2.396 925 ---- ---- ---- ---- 17.635 -.128 17.763 950 ---- ---- ---- ---- 17.385 -.128 17.513 975 ---- ---- ---- ---- 17.135 -.128 17.263 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.997 -.128 17.125 1025 ---- ---- ---- ---- 16.747 -.128 16.875 1050 ---- ---- ---- ---- 16.498 -.130 16.628 1075 ---- ---- ---- ---- 16.252 -.131 16.383 1100 ---- ---- ---- ---- 16.009 -.132 16.141 1125 ---- ---- ---- ---- 15.768 -.132 15.900 1150 ---- ---- ---- ---- 15.529 -.134 15.663 1175 ---- ---- ---- ---- 15.292 -.135 15.427 1200 ---- ---- ---- ---- 15.058 -.135 15.193 1225 ---- ---- ---- ---- 14.825 -.136 14.961 1250 ---- ---- ---- ---- 14.595 -.136 14.731 1275 ---- ---- ---- ---- 14.366 -.136 14.502 1300 ---- ---- ---- ---- 14.139 -.137 14.276 1325 ---- ---- ---- ---- 13.914 -.137 14.051 1350 ---- ---- ---- ---- 13.690 -.137 13.827 1375 ---- ---- ---- ---- 13.468 -.138 13.606 1400 ---- ---- ---- ---- 13.248 -.137 13.385 1425 ---- ---- ---- ---- 13.029 -.137 13.166 1450 ---- ---- ---- ---- 12.812 -.137 12.949 1475 ---- ---- ---- ---- 12.596 -.137 12.733 1500 ---- ---- ---- ---- 12.381 -.137 12.518 1525 ---- ---- ---- ---- 12.168 -.137 12.305 1550 ---- ---- ---- ---- 11.957 -.137 12.094 1575 ---- ---- ---- ---- 11.747 -.137 11.884 1600 ---- ---- ---- ---- 11.539 -.136 11.675 1625 ---- ---- ---- ---- 11.332 -.136 11.468 1650 ---- ---- ---- ---- 11.128 -.135 11.263 1675 ---- ---- ---- ---- 10.925 -.134 11.059 1700 ---- ---- ---- ---- 10.723 -.135 10.858 1725 ---- ---- ---- ---- 10.524 -.134 10.658 1750 ---- ---- ---- ---- 10.327 -.134 10.461 1775 ---- ---- ---- ---- 10.133 -.133 10.266 1800 ---- ---- ---- ---- 9.942 -.132 10.074 1825 ---- ---- ---- ---- 9.753 -.132 9.885 1850 ---- ---- ---- ---- 9.569 -.130 9.699 1875 ---- ---- ---- ---- 9.387 -.131 9.518 1900 ---- ---- ---- ---- 9.210 -.130 9.340 1925 ---- ---- ---- ---- 9.038 -.128 9.166 1950 ---- ---- ---- ---- 8.870 -.128 8.998 1975 ---- ---- ---- ---- 8.707 -.127 8.834 2000 ---- ---- ---- ---- 8.549 -.126 8.675 2025 ---- ---- ---- ---- 8.395 -.125 8.520 2050 ---- ---- ---- ---- 8.245 -.124 8.369 2075 ---- ---- ---- ---- 8.098 -.124 8.222 2100 ---- ---- ---- ---- 7.956 -.122 8.078 2125 ---- ---- ---- ---- 7.816 -.122 7.938 2150 ---- ---- ---- ---- 7.680 -.121 7.801 2175 ---- ---- ---- ---- 7.547 -.120 7.667 2200 ---- ---- ---- ---- 7.418 -.119 7.537 2225 ---- ---- ---- ---- 7.291 -.118 7.409 2250 ---- ---- ---- ---- 7.168 -.117 7.285 2275 ---- ---- ---- ---- 7.048 -.116 7.164 2300 ---- ---- ---- ---- 6.931 -.115 7.046 2325 ---- ---- ---- ---- 6.817 -.114 6.931 2350 ---- ---- ---- ---- 6.706 -.113 6.819 2375 ---- ---- ---- ---- 6.597 -.113 6.710 2400 ---- ---- ---- ---- 6.492 -.111 6.603 2425 ---- ---- ---- ---- 6.389 -.110 6.499 2450 ---- ---- ---- ---- 6.288 -.109 6.397 2475 ---- ---- ---- ---- 6.190 -.108 6.298 2500 ---- ---- ---- ---- 6.094 -.108 6.202 2525 ---- ---- ---- ---- 6.001 -.106 6.107 2550 ---- ---- ---- ---- 5.909 -.106 6.015 2575 ---- ---- ---- ---- 5.820 -.105 5.925 2600 ---- ---- ---- ---- 5.733 -.103 5.836 2625 ---- ---- ---- ---- 5.647 -.103 5.750 2650 ---- ---- ---- ---- 5.563 -.102 5.665 2675 ---- ---- ---- ---- 5.481 -.101 5.582 2700 ---- ---- ---- ---- 5.401 -.100 5.501 2725 ---- ---- ---- ---- 5.321 -.100 5.421 2750 ---- ---- ---- ---- 5.244 -.098 5.342 2775 ---- ---- ---- ---- 5.168 -.097 5.265 2800 ---- ---- ---- ---- 5.093 -.096 5.189 2825 ---- ---- ---- ---- 5.020 -.095 5.115 2850 ---- ---- ---- ---- 4.948 -.095 5.043 2875 ---- ---- ---- ---- 4.878 -.094 4.972 2900 ---- ---- ---- ---- 4.809 -.093 4.902 2925 ---- ---- ---- ---- 4.742 -.092 4.834 2950 ---- ---- ---- ---- 4.676 -.091 4.767 2975 ---- ---- ---- ---- 4.612 -.091 4.703 3000 ---- ---- ---- ---- 4.549 -.090 4.639 3025 ---- ---- ---- ---- 4.488 -.089 4.577 3050 ---- ---- ---- ---- 4.429 -.088 4.517 3075 ---- ---- ---- ---- 4.371 -.087 4.458 3100 ---- ---- ---- ---- 4.314 -.087 4.401 3125 ---- ---- ---- ---- 4.259 -.086 4.345 3150 ---- ---- ---- ---- 4.205 -.085 4.290 3175 ---- ---- ---- ---- 4.153 -.084 4.237 3200 ---- ---- ---- ---- 4.101 -.084 4.185 3225 ---- ---- ---- ---- 4.051 -.084 4.135 3250 ---- ---- ---- ---- 4.003 -.082 4.085 3275 ---- ---- ---- ---- 3.955 -.082 4.037 3300 ---- ---- ---- ---- 3.909 -.081 3.990 3325 ---- ---- ---- ---- 3.863 -.081 3.944 3350 ---- ---- ---- ---- 3.819 -.080 3.899 3375 ---- ---- ---- ---- 3.776 -.079 3.855 3400 ---- ---- ---- ---- 3.734 -.078 3.812 3425 ---- ---- ---- ---- 3.692 -.078 3.770 3450 ---- ---- ---- ---- 3.652 -.077 3.729 3475 ---- ---- ---- ---- 3.613 -.076 3.689 3500 ---- ---- ---- ---- 3.574 -.076 3.650 3525 ---- ---- ---- ---- 3.537 -.075 3.612 3550 ---- ---- ---- ---- 3.500 -.075 3.575 3575 ---- ---- ---- ---- 3.464 -.074 3.538 3600 ---- ---- ---- ---- 3.429 -.073 3.502 3625 ---- ---- ---- ---- 3.394 -.073 3.467 3650 ---- ---- ---- ---- 3.360 -.073 3.433 3675 ---- ---- ---- ---- 3.327 -.073 3.400 3700 ---- ---- ---- ---- 3.295 -.072 3.367 3725 ---- ---- ---- ---- 3.263 -.072 3.335 3750 ---- ---- ---- ---- 3.232 -.071 3.303 3775 ---- ---- ---- ---- 3.202 -.070 3.272 3800 ---- ---- ---- ---- 3.172 -.070 3.242 3825 ---- ---- ---- ---- 3.143 -.070 3.213 3850 ---- ---- ---- ---- 3.115 -.069 3.184 3875 ---- ---- ---- ---- 3.087 -.068 3.155 3900 ---- ---- ---- ---- 3.060 -.068 3.128 3925 ---- ---- ---- ---- 3.033 -.067 3.100 3950 ---- ---- ---- ---- 3.007 -.067 3.074 3975 ---- ---- ---- ---- 2.981 -.067 3.048 4000 ---- ---- ---- ---- 2.956 -.066 3.022 4025 ---- ---- ---- ---- 2.932 -.065 2.997 4050 ---- ---- ---- ---- 2.908 -.065 2.973 4075 ---- ---- ---- ---- 2.884 -.065 2.949 4100 ---- ---- ---- ---- 2.861 -.064 2.925 4125 ---- ---- ---- ---- 2.838 -.064 2.902 925 ---- ---- ---- ---- 17.747 -.128 17.875 950 ---- ---- ---- ---- 17.497 -.128 17.625 975 ---- ---- ---- ---- 17.247 -.128 17.375 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.555 -.133 17.688 1050 ---- ---- ---- ---- 17.315 -.135 17.450 1075 ---- ---- ---- ---- 17.079 -.135 17.214 1100 ---- ---- ---- ---- 16.844 -.136 16.980 1125 ---- ---- ---- ---- 16.612 -.137 16.749 1150 ---- ---- ---- ---- 16.382 -.138 16.520 1175 ---- ---- ---- ---- 16.154 -.138 16.292 1200 ---- ---- ---- ---- 15.928 -.139 16.067 1225 ---- ---- ---- ---- 15.704 -.139 15.843 1250 ---- ---- ---- ---- 15.481 -.140 15.621 1275 ---- ---- ---- ---- 15.260 -.140 15.400 1300 ---- ---- ---- ---- 15.041 -.140 15.181 1325 ---- ---- ---- ---- 14.823 -.141 14.964 1350 ---- ---- ---- ---- 14.607 -.141 14.748 1375 ---- ---- ---- ---- 14.392 -.141 14.533 1400 ---- ---- ---- ---- 14.179 -.141 14.320 1425 ---- ---- ---- ---- 13.967 -.141 14.108 1450 ---- ---- ---- ---- 13.756 -.141 13.897 1475 ---- ---- ---- ---- 13.547 -.140 13.687 1500 ---- ---- ---- ---- 13.339 -.140 13.479 1525 ---- ---- ---- ---- 13.132 -.140 13.272 1550 ---- ---- ---- ---- 12.926 -.140 13.066 1575 ---- ---- ---- ---- 12.722 -.139 12.861 1600 ---- ---- ---- ---- 12.518 -.139 12.657 1625 ---- ---- ---- ---- 12.316 -.139 12.455 1650 ---- ---- ---- ---- 12.115 -.139 12.254 1675 ---- ---- ---- ---- 11.916 -.138 12.054 1700 ---- ---- ---- ---- 11.718 -.137 11.855 1725 ---- ---- ---- ---- 11.522 -.137 11.659 1750 ---- ---- ---- ---- 11.327 -.136 11.463 1775 ---- ---- ---- ---- 11.134 -.135 11.269 1800 ---- ---- ---- ---- 10.942 -.135 11.077 1825 ---- ---- ---- ---- 10.753 -.134 10.887 1850 ---- ---- ---- ---- 10.566 -.134 10.700 1875 ---- ---- ---- ---- 10.381 -.133 10.514 1900 ---- ---- ---- ---- 10.200 -.132 10.332 1925 ---- ---- ---- ---- 10.021 -.132 10.153 1950 ---- ---- ---- ---- 9.846 -.131 9.977 1975 ---- ---- ---- ---- 9.676 -.130 9.806 2000 ---- ---- ---- ---- 9.509 -.130 9.639 2025 ---- ---- ---- ---- 9.347 -.129 9.476 2050 ---- ---- ---- ---- 9.191 -.128 9.319 2075 ---- ---- ---- ---- 9.039 -.127 9.166 2100 ---- ---- ---- ---- 8.892 -.127 9.019 2125 ---- ---- ---- ---- 8.750 -.125 8.875 2150 ---- ---- ---- ---- 8.611 -.125 8.736 2175 ---- ---- ---- ---- 8.477 -.123 8.600 2200 ---- ---- ---- ---- 8.345 -.123 8.468 2225 ---- ---- ---- ---- 8.217 -.122 8.339 2250 ---- ---- ---- ---- 8.092 -.121 8.213 2275 ---- ---- ---- ---- 7.970 -.120 8.090 2300 ---- ---- ---- ---- 7.851 -.120 7.971 2325 ---- ---- ---- ---- 7.735 -.119 7.854 2350 ---- ---- ---- ---- 7.623 -.117 7.740 2375 ---- ---- ---- ---- 7.513 -.117 7.630 2400 ---- ---- ---- ---- 7.406 -.116 7.522 2425 ---- ---- ---- ---- 7.301 -.115 7.416 2450 ---- ---- ---- ---- 7.200 -.114 7.314 2475 ---- ---- ---- ---- 7.100 -.114 7.214 2500 ---- ---- ---- ---- 7.004 -.112 7.116 2525 ---- ---- ---- ---- 6.909 -.112 7.021 2550 ---- ---- ---- ---- 6.817 -.111 6.928 2575 ---- ---- ---- ---- 6.728 -.110 6.838 2600 ---- ---- ---- ---- 6.640 -.109 6.749 2625 ---- ---- ---- ---- 6.554 -.109 6.663 2650 ---- ---- ---- ---- 6.470 -.108 6.578 2675 ---- ---- ---- ---- 6.389 -.106 6.495 2700 ---- ---- ---- ---- 6.308 -.106 6.414 2725 ---- ---- ---- ---- 6.230 -.105 6.335 2750 ---- ---- ---- ---- 6.152 -.105 6.257 2775 ---- ---- ---- ---- 6.077 -.103 6.180 2800 ---- ---- ---- ---- 6.002 -.103 6.105 2825 ---- ---- ---- ---- 5.929 -.102 6.031 2850 ---- ---- ---- ---- 5.857 -.101 5.958 2875 ---- ---- ---- ---- 5.786 -.101 5.887 2900 ---- ---- ---- ---- 5.717 -.099 5.816 2925 ---- ---- ---- ---- 5.648 -.099 5.747 2950 ---- ---- ---- ---- 5.581 -.098 5.679 2975 ---- ---- ---- ---- 5.516 -.097 5.613 3000 ---- ---- ---- ---- 5.451 -.097 5.548 3025 ---- ---- ---- ---- 5.388 -.096 5.484 3050 ---- ---- ---- ---- 5.327 -.095 5.422 3075 ---- ---- ---- ---- 5.266 -.095 5.361 3100 ---- ---- ---- ---- 5.208 -.093 5.301 3125 ---- ---- ---- ---- 5.150 -.093 5.243 3150 ---- ---- ---- ---- 5.094 -.093 5.187 3175 ---- ---- ---- ---- 5.040 -.091 5.131 3200 ---- ---- ---- ---- 4.986 -.091 5.077 3225 ---- ---- ---- ---- 4.934 -.091 5.025 3250 ---- ---- ---- ---- 4.883 -.090 4.973 3275 ---- ---- ---- ---- 4.834 -.089 4.923 3300 ---- ---- ---- ---- 4.785 -.089 4.874 3325 ---- ---- ---- ---- 4.738 -.088 4.826 3350 ---- ---- ---- ---- 4.692 -.087 4.779 3375 ---- ---- ---- ---- 4.647 -.087 4.734 3400 ---- ---- ---- ---- 4.603 -.086 4.689 3425 ---- ---- ---- ---- 4.560 -.085 4.645 3450 ---- ---- ---- ---- 4.518 -.085 4.603 3475 ---- ---- ---- ---- 4.477 -.084 4.561 3500 ---- ---- ---- ---- 4.437 -.084 4.521 3525 ---- ---- ---- ---- 4.398 -.083 4.481 3550 ---- ---- ---- ---- 4.359 -.083 4.442 3575 ---- ---- ---- ---- 4.322 -.082 4.404 3600 ---- ---- ---- ---- 4.285 -.082 4.367 3625 ---- ---- ---- ---- 4.249 -.081 4.330 3650 ---- ---- ---- ---- 4.214 -.081 4.295 3675 ---- ---- ---- ---- 4.180 -.080 4.260 3700 ---- ---- ---- ---- 4.146 -.080 4.226 3725 ---- ---- ---- ---- 4.113 -.079 4.192 3750 ---- ---- ---- ---- 4.081 -.078 4.159 3775 ---- ---- ---- ---- 4.049 -.078 4.127 3800 ---- ---- ---- ---- 4.018 -.078 4.096 3825 ---- ---- ---- ---- 3.988 -.077 4.065 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.682 -.136 17.818 1050 ---- ---- ---- ---- 17.449 -.136 17.585 1075 ---- ---- ---- ---- 17.218 -.137 17.355 1100 ---- ---- ---- ---- 16.989 -.138 17.127 1125 ---- ---- ---- ---- 16.762 -.138 16.900 1150 ---- ---- ---- ---- 16.537 -.139 16.676 1175 ---- ---- ---- ---- 16.314 -.140 16.454 1200 ---- ---- ---- ---- 16.093 -.140 16.233 1225 ---- ---- ---- ---- 15.873 -.141 16.014 1250 ---- ---- ---- ---- 15.656 -.141 15.797 1275 ---- ---- ---- ---- 15.440 -.141 15.581 1300 ---- ---- ---- ---- 15.225 -.141 15.366 1325 ---- ---- ---- ---- 15.012 -.141 15.153 1350 ---- ---- ---- ---- 14.800 -.142 14.942 1375 ---- ---- ---- ---- 14.590 -.141 14.731 1400 ---- ---- ---- ---- 14.381 -.141 14.522 1425 ---- ---- ---- ---- 14.173 -.141 14.314 1450 ---- ---- ---- ---- 13.966 -.142 14.108 1475 ---- ---- ---- ---- 13.761 -.141 13.902 1500 ---- ---- ---- ---- 13.557 -.141 13.698 1525 ---- ---- ---- ---- 13.354 -.141 13.495 1550 ---- ---- ---- ---- 13.152 -.140 13.292 1575 ---- ---- ---- ---- 12.951 -.140 13.091 1600 ---- ---- ---- ---- 12.751 -.140 12.891 1625 ---- ---- ---- ---- 12.553 -.139 12.692 1650 ---- ---- ---- ---- 12.356 -.139 12.495 1675 ---- ---- ---- ---- 12.160 -.138 12.298 1700 ---- ---- ---- ---- 11.965 -.138 12.103 1725 ---- ---- ---- ---- 11.772 -.138 11.910 1750 ---- ---- ---- ---- 11.581 -.136 11.717 1775 ---- ---- ---- ---- 11.391 -.136 11.527 1800 ---- ---- ---- ---- 11.202 -.136 11.338 1825 ---- ---- ---- ---- 11.016 -.135 11.151 1850 ---- ---- ---- ---- 10.832 -.135 10.967 1875 ---- ---- ---- ---- 10.651 -.134 10.785 1900 ---- ---- ---- ---- 10.473 -.133 10.606 1925 ---- ---- ---- ---- 10.297 -.133 10.430 1950 ---- ---- ---- ---- 10.126 -.131 10.257 1975 ---- ---- ---- ---- 9.959 -.130 10.089 2000 ---- ---- ---- ---- 9.796 -.130 9.926 2025 ---- ---- ---- ---- 9.638 -.129 9.767 2050 ---- ---- ---- ---- 9.485 -.128 9.613 2075 ---- ---- ---- ---- 9.337 -.128 9.465 2100 ---- ---- ---- ---- 9.194 -.127 9.321 2125 ---- ---- ---- ---- 9.055 -.127 9.182 2150 ---- ---- ---- ---- 8.921 -.125 9.046 2175 ---- ---- ---- ---- 8.790 -.125 8.915 2200 ---- ---- ---- ---- 8.663 -.123 8.786 2225 ---- ---- ---- ---- 8.538 -.123 8.661 2250 ---- ---- ---- ---- 8.417 -.122 8.539 2275 ---- ---- ---- ---- 8.299 -.122 8.421 2300 ---- ---- ---- ---- 8.184 -.121 8.305 2325 ---- ---- ---- ---- 8.072 -.120 8.192 2350 ---- ---- ---- ---- 7.963 -.119 8.082 2375 ---- ---- ---- ---- 7.857 -.118 7.975 2400 ---- ---- ---- ---- 7.753 -.117 7.870 2425 ---- ---- ---- ---- 7.652 -.117 7.769 2450 ---- ---- ---- ---- 7.554 -.115 7.669 2475 ---- ---- ---- ---- 7.458 -.115 7.573 2500 ---- ---- ---- ---- 7.365 -.114 7.479 2525 ---- ---- ---- ---- 7.274 -.113 7.387 2550 ---- ---- ---- ---- 7.185 -.112 7.297 2575 ---- ---- ---- ---- 7.098 -.111 7.209 2600 ---- ---- ---- ---- 7.013 -.111 7.124 2625 ---- ---- ---- ---- 6.930 -.110 7.040 2650 ---- ---- ---- ---- 6.849 -.110 6.959 2675 ---- ---- ---- ---- 6.770 -.109 6.879 2700 ---- ---- ---- ---- 6.693 -.107 6.800 2725 ---- ---- ---- ---- 6.616 -.107 6.723 2750 ---- ---- ---- ---- 6.542 -.106 6.648 2775 ---- ---- ---- ---- 6.468 -.106 6.574 2800 ---- ---- ---- ---- 6.396 -.105 6.501 2825 ---- ---- ---- ---- 6.325 -.104 6.429 2850 ---- ---- ---- ---- 6.255 -.103 6.358 2875 ---- ---- ---- ---- 6.186 -.103 6.289 2900 ---- ---- ---- ---- 6.119 -.102 6.221 2925 ---- ---- ---- ---- 6.052 -.101 6.153 2950 ---- ---- ---- ---- 5.987 -.100 6.087 2975 ---- ---- ---- ---- 5.923 -.100 6.023 3000 ---- ---- ---- ---- 5.860 -.099 5.959 3025 ---- ---- ---- ---- 5.799 -.098 5.897 3050 ---- ---- ---- ---- 5.739 -.098 5.837 3075 ---- ---- ---- ---- 5.680 -.097 5.777 3100 ---- ---- ---- ---- 5.623 -.096 5.719 3125 ---- ---- ---- ---- 5.567 -.096 5.663 3150 ---- ---- ---- ---- 5.512 -.095 5.607 3175 ---- ---- ---- ---- 5.459 -.094 5.553 3200 ---- ---- ---- ---- 5.407 -.094 5.501 3225 ---- ---- ---- ---- 5.356 -.093 5.449 3250 ---- ---- ---- ---- 5.307 -.092 5.399 3275 ---- ---- ---- ---- 5.258 -.092 5.350 3300 ---- ---- ---- ---- 5.211 -.091 5.302 3325 ---- ---- ---- ---- 5.165 -.091 5.256 3350 ---- ---- ---- ---- 5.120 -.090 5.210 3375 ---- ---- ---- ---- 5.076 -.090 5.166 3400 ---- ---- ---- ---- 5.033 -.089 5.122 3425 ---- ---- ---- ---- 4.991 -.089 5.080 3450 ---- ---- ---- ---- 4.950 -.088 5.038 3475 ---- ---- ---- ---- 4.910 -.087 4.997 3500 ---- ---- ---- ---- 4.871 -.087 4.958 3525 ---- ---- ---- ---- 4.833 -.086 4.919 3550 ---- ---- ---- ---- 4.795 -.086 4.881 3575 ---- ---- ---- ---- 4.758 -.086 4.844 3600 ---- ---- ---- ---- 4.723 -.085 4.808 3625 ---- ---- ---- ---- 4.688 -.084 4.772 3650 ---- ---- ---- ---- 4.653 -.084 4.737 3675 ---- ---- ---- ---- 4.620 -.083 4.703 3700 ---- ---- ---- ---- 4.587 -.083 4.670 3725 ---- ---- ---- ---- 4.554 -.083 4.637 3750 ---- ---- ---- ---- 4.523 -.082 4.605 3775 ---- ---- ---- ---- 4.492 -.082 4.574 3800 ---- ---- ---- ---- 4.462 -.081 4.543 3825 ---- ---- ---- ---- 4.432 -.081 4.513 3850 ---- ---- ---- ---- 4.403 -.080 4.483 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.838 -.138 17.976 1050 ---- ---- ---- ---- 17.612 -.138 17.750 1075 ---- ---- ---- ---- 17.387 -.140 17.527 1100 ---- ---- ---- ---- 17.165 -.140 17.305 1125 ---- ---- ---- ---- 16.945 -.140 17.085 1150 ---- ---- ---- ---- 16.726 -.141 16.867 1175 ---- ---- ---- ---- 16.510 -.141 16.651 1200 ---- ---- ---- ---- 16.295 -.141 16.436 1225 ---- ---- ---- ---- 16.082 -.141 16.223 1250 ---- ---- ---- ---- 15.870 -.142 16.012 1275 ---- ---- ---- ---- 15.660 -.142 15.802 1300 ---- ---- ---- ---- 15.451 -.142 15.593 1325 ---- ---- ---- ---- 15.243 -.142 15.385 1350 ---- ---- ---- ---- 15.037 -.142 15.179 1375 ---- ---- ---- ---- 14.832 -.142 14.974 1400 ---- ---- ---- ---- 14.628 -.142 14.770 1425 ---- ---- ---- ---- 14.426 -.142 14.568 1450 ---- ---- ---- ---- 14.224 -.142 14.366 1475 ---- ---- ---- ---- 14.024 -.142 14.166 1500 ---- ---- ---- ---- 13.825 -.141 13.966 1525 ---- ---- ---- ---- 13.626 -.141 13.767 1550 ---- ---- ---- ---- 13.429 -.141 13.570 1575 ---- ---- ---- ---- 13.233 -.140 13.373 1600 ---- ---- ---- ---- 13.038 -.140 13.178 1625 ---- ---- ---- ---- 12.843 -.140 12.983 1650 ---- ---- ---- ---- 12.651 -.139 12.790 1675 ---- ---- ---- ---- 12.459 -.138 12.597 1700 ---- ---- ---- ---- 12.268 -.138 12.406 1725 ---- ---- ---- ---- 12.079 -.138 12.217 1750 ---- ---- ---- ---- 11.892 -.137 12.029 1775 ---- ---- ---- ---- 11.706 -.136 11.842 1800 ---- ---- ---- ---- 11.522 -.135 11.657 1825 ---- ---- ---- ---- 11.339 -.135 11.474 1850 ---- ---- ---- ---- 11.159 -.135 11.294 1875 ---- ---- ---- ---- 10.982 -.134 11.116 1900 ---- ---- ---- ---- 10.807 -.133 10.940 1925 ---- ---- ---- ---- 10.636 -.133 10.769 1950 ---- ---- ---- ---- 10.469 -.132 10.601 1975 ---- ---- ---- ---- 10.306 -.131 10.437 2000 ---- ---- ---- ---- 10.147 -.130 10.277 2025 ---- ---- ---- ---- 9.993 -.130 10.123 2050 ---- ---- ---- ---- 9.845 -.129 9.974 2075 ---- ---- ---- ---- 9.702 -.128 9.830 2100 ---- ---- ---- ---- 9.564 -.128 9.692 2125 ---- ---- ---- ---- 9.431 -.126 9.557 2150 ---- ---- ---- ---- 9.301 -.126 9.427 2175 ---- ---- ---- ---- 9.176 -.125 9.301 2200 ---- ---- ---- ---- 9.053 -.124 9.177 2225 ---- ---- ---- ---- 8.934 -.123 9.057 2250 ---- ---- ---- ---- 8.817 -.123 8.940 2275 ---- ---- ---- ---- 8.704 -.122 8.826 2300 ---- ---- ---- ---- 8.594 -.121 8.715 2325 ---- ---- ---- ---- 8.487 -.120 8.607 2350 ---- ---- ---- ---- 8.382 -.120 8.502 2375 ---- ---- ---- ---- 8.280 -.119 8.399 2400 ---- ---- ---- ---- 8.181 -.118 8.299 2425 ---- ---- ---- ---- 8.085 -.117 8.202 2450 ---- ---- ---- ---- 7.991 -.117 8.108 2475 ---- ---- ---- ---- 7.899 -.116 8.015 2500 ---- ---- ---- ---- 7.810 -.115 7.925 2525 ---- ---- ---- ---- 7.723 -.115 7.838 2550 ---- ---- ---- ---- 7.638 -.114 7.752 2575 ---- ---- ---- ---- 7.556 -.113 7.669 2600 ---- ---- ---- ---- 7.475 -.112 7.587 2625 ---- ---- ---- ---- 7.396 -.111 7.507 2650 ---- ---- ---- ---- 7.319 -.110 7.429 2675 ---- ---- ---- ---- 7.243 -.110 7.353 2700 ---- ---- ---- ---- 7.169 -.109 7.278 2725 ---- ---- ---- ---- 7.096 -.109 7.205 2750 ---- ---- ---- ---- 7.025 -.108 7.133 2775 ---- ---- ---- ---- 6.955 -.107 7.062 2800 ---- ---- ---- ---- 6.885 -.107 6.992 2825 ---- ---- ---- ---- 6.817 -.106 6.923 2850 ---- ---- ---- ---- 6.750 -.106 6.856 2875 ---- ---- ---- ---- 6.684 -.105 6.789 2900 ---- ---- ---- ---- 6.619 -.104 6.723 2925 ---- ---- ---- ---- 6.556 -.103 6.659 2950 ---- ---- ---- ---- 6.493 -.103 6.596 2975 ---- ---- ---- ---- 6.431 -.102 6.533 3000 ---- ---- ---- ---- 6.371 -.102 6.473 3025 ---- ---- ---- ---- 6.312 -.101 6.413 3050 ---- ---- ---- ---- 6.254 -.100 6.354 3075 ---- ---- ---- ---- 6.198 -.099 6.297 3100 ---- ---- ---- ---- 6.143 -.099 6.242 3125 ---- ---- ---- ---- 6.089 -.098 6.187 3150 ---- ---- ---- ---- 6.036 -.098 6.134 3175 ---- ---- ---- ---- 5.985 -.097 6.082 3200 ---- ---- ---- ---- 5.935 -.097 6.032 3225 ---- ---- ---- ---- 5.886 -.096 5.982 3250 ---- ---- ---- ---- 5.838 -.096 5.934 3275 ---- ---- ---- ---- 5.792 -.095 5.887 3300 ---- ---- ---- ---- 5.747 -.094 5.841 3325 ---- ---- ---- ---- 5.702 -.094 5.796 3350 ---- ---- ---- ---- 5.659 -.093 5.752 3375 ---- ---- ---- ---- 5.617 -.093 5.710 3400 ---- ---- ---- ---- 5.575 -.093 5.668 3425 ---- ---- ---- ---- 5.535 -.092 5.627 3450 ---- ---- ---- ---- 5.496 -.091 5.587 3475 ---- ---- ---- ---- 5.457 -.091 5.548 3500 ---- ---- ---- ---- 5.419 -.091 5.510 3525 ---- ---- ---- ---- 5.383 -.090 5.473 3550 ---- ---- ---- ---- 5.347 -.089 5.436 3575 ---- ---- ---- ---- 5.312 -.089 5.401 3600 ---- ---- ---- ---- 5.277 -.089 5.366 3625 ---- ---- ---- ---- 5.244 -.088 5.332 3650 ---- ---- ---- ---- 5.211 -.087 5.298 3675 ---- ---- ---- ---- 5.178 -.088 5.266 3700 ---- ---- ---- ---- 5.147 -.087 5.234 3725 ---- ---- ---- ---- 5.116 -.086 5.202 3750 ---- ---- ---- ---- 5.085 -.087 5.172 3775 ---- ---- ---- ---- 5.056 -.085 5.141 3800 ---- ---- ---- ---- 5.027 -.085 5.112 3825 ---- ---- ---- ---- 4.998 ---- ---- SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.653 -.143 15.796 1325 ---- ---- ---- ---- 15.450 -.142 15.592 1350 ---- ---- ---- ---- 15.248 -.142 15.390 1375 ---- ---- ---- ---- 15.047 -.142 15.189 1400 ---- ---- ---- ---- 14.847 -.143 14.990 1425 ---- ---- ---- ---- 14.649 -.142 14.791 1450 ---- ---- ---- ---- 14.451 -.142 14.593 1475 ---- ---- ---- ---- 14.254 -.142 14.396 1500 ---- ---- ---- ---- 14.059 -.141 14.200 1525 ---- ---- ---- ---- 13.864 -.141 14.005 1550 ---- ---- ---- ---- 13.670 -.141 13.811 1575 ---- ---- ---- ---- 13.477 -.141 13.618 1600 ---- ---- ---- ---- 13.286 -.140 13.426 1625 ---- ---- ---- ---- 13.095 -.139 13.234 1650 ---- ---- ---- ---- 12.905 -.139 13.044 1675 ---- ---- ---- ---- 12.716 -.139 12.855 1700 ---- ---- ---- ---- 12.528 -.138 12.666 1725 ---- ---- ---- ---- 12.342 -.137 12.479 1750 ---- ---- ---- ---- 12.156 -.138 12.294 1775 ---- ---- ---- ---- 11.973 -.136 12.109 1800 ---- ---- ---- ---- 11.791 -.136 11.927 1825 ---- ---- ---- ---- 11.610 -.136 11.746 1850 ---- ---- ---- ---- 11.432 -.134 11.566 1875 ---- ---- ---- ---- 11.255 -.134 11.389 1900 ---- ---- ---- ---- 11.082 -.133 11.215 1925 ---- ---- ---- ---- 10.911 -.133 11.044 1950 ---- ---- ---- ---- 10.744 -.132 10.876 1975 ---- ---- ---- ---- 10.581 -.131 10.712 2000 ---- ---- ---- ---- 10.422 -.130 10.552 2025 ---- ---- ---- ---- 10.267 -.130 10.397 2050 ---- ---- ---- ---- 10.118 -.129 10.247 2075 ---- ---- ---- ---- 9.975 -.128 10.103 2100 ---- ---- ---- ---- 9.836 -.128 9.964 2125 ---- ---- ---- ---- 9.703 -.127 9.830 2150 ---- ---- ---- ---- 9.574 -.127 9.701 2175 ---- ---- ---- ---- 9.450 -.125 9.575 2200 ---- ---- ---- ---- 9.329 -.125 9.454 2225 ---- ---- ---- ---- 9.211 -.124 9.335 2250 ---- ---- ---- ---- 9.097 -.123 9.220 2275 ---- ---- ---- ---- 8.985 -.123 9.108 2300 ---- ---- ---- ---- 8.877 -.121 8.998 2325 ---- ---- ---- ---- 8.771 -.121 8.892 2350 ---- ---- ---- ---- 8.668 -.121 8.789 2375 ---- ---- ---- ---- 8.568 -.120 8.688 2400 ---- ---- ---- ---- 8.471 -.119 8.590 2425 ---- ---- ---- ---- 8.376 -.119 8.495 2450 ---- ---- ---- ---- 8.284 -.118 8.402 2475 ---- ---- ---- ---- 8.195 -.116 8.311 2500 ---- ---- ---- ---- 8.107 -.116 8.223 2525 ---- ---- ---- ---- 8.022 -.116 8.138 2550 ---- ---- ---- ---- 7.939 -.115 8.054 2575 ---- ---- ---- ---- 7.859 -.114 7.973 2600 ---- ---- ---- ---- 7.780 -.113 7.893 2625 ---- ---- ---- ---- 7.703 -.112 7.815 2650 ---- ---- ---- ---- 7.628 -.112 7.740 2675 ---- ---- ---- ---- 7.554 -.111 7.665 2700 ---- ---- ---- ---- 7.482 -.111 7.593 2725 ---- ---- ---- ---- 7.412 -.110 7.522 2750 ---- ---- ---- ---- 7.342 -.110 7.452 2775 ---- ---- ---- ---- 7.274 -.109 7.383 2800 ---- ---- ---- ---- 7.207 -.109 7.316 2825 ---- ---- ---- ---- 7.142 -.107 7.249 2850 ---- ---- ---- ---- 7.077 -.106 7.183 2875 ---- ---- ---- ---- 7.013 -.106 7.119 2900 ---- ---- ---- ---- 6.950 -.105 7.055 2925 ---- ---- ---- ---- 6.888 -.104 6.992 2950 ---- ---- ---- ---- 6.826 -.105 6.931 2975 ---- ---- ---- ---- 6.766 -.104 6.870 3000 ---- ---- ---- ---- 6.708 -.103 6.811 3025 ---- ---- ---- ---- 6.650 -.102 6.752 3050 ---- ---- ---- ---- 6.593 -.102 6.695 3075 ---- ---- ---- ---- 6.538 -.101 6.639 3100 ---- ---- ---- ---- 6.484 -.101 6.585 3125 ---- ---- ---- ---- 6.431 -.100 6.531 3150 ---- ---- ---- ---- 6.380 -.099 6.479 3175 ---- ---- ---- ---- 6.330 -.099 6.429 3200 ---- ---- ---- ---- 6.281 -.098 6.379 3225 ---- ---- ---- ---- 6.233 -.098 6.331 3250 ---- ---- ---- ---- 6.186 -.098 6.284 3275 ---- ---- ---- ---- 6.141 -.097 6.238 3300 ---- ---- ---- ---- 6.096 -.097 6.193 3325 ---- ---- ---- ---- 6.053 -.096 6.149 3350 ---- ---- ---- ---- 6.011 -.095 6.106 3375 ---- ---- ---- ---- 5.969 -.095 6.064 3400 ---- ---- ---- ---- 5.929 -.095 6.024 3425 ---- ---- ---- ---- 5.890 -.094 5.984 3450 ---- ---- ---- ---- 5.851 -.094 5.945 3475 ---- ---- ---- ---- 5.814 -.093 5.907 3500 ---- ---- ---- ---- 5.777 -.093 5.870 3525 ---- ---- ---- ---- 5.741 -.092 5.833 3550 ---- ---- ---- ---- 5.706 -.092 5.798 3575 ---- ---- ---- ---- 5.672 -.091 5.763 3600 ---- ---- ---- ---- 5.639 -.091 5.730 3625 ---- ---- ---- ---- 5.606 -.090 5.696 3650 ---- ---- ---- ---- 5.574 -.090 5.664 3675 ---- ---- ---- ---- 5.543 -.089 5.632 3700 ---- ---- ---- ---- 5.512 -.089 5.601 3725 ---- ---- ---- ---- 5.482 -.089 5.571 3750 ---- ---- ---- ---- 5.452 -.089 5.541 3775 ---- ---- ---- ---- 5.424 -.088 5.512 3800 ---- ---- ---- ---- 5.395 -.088 5.483 3825 ---- ---- ---- ---- 5.368 -.087 5.455 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4809 80150 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 75.088 +.181 74.907 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 ---- ---- ---- ---- .001 -.001 .002 40 1750 ---- ---- ---- ---- .001 -.001 .002 1909 1775 ---- ---- ---- ---- .002 UNCH .002 28 1800 ---- ---- ---- ---- .002 UNCH .002 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 ---- ---- ---- ---- .002 -.001 .003 2 1850 ---- ---- ---- ---- .002 -.001 .003 874 1855 ---- ---- ---- ---- .002 -.001 .003 1860 ---- ---- ---- ---- .002 -.001 .003 1 1865 ---- ---- ---- ---- .002 -.001 .003 1 1870 ---- ---- ---- ---- .002 -.001 .003 2 1875 ---- ---- ---- ---- .002 -.001 .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 .003 1246 1905 ---- ---- ---- ---- .003 UNCH .003 7 1910 ---- ---- ---- ---- .003 UNCH .003 1915 ---- ---- ---- ---- .003 UNCH .003 3 1920 ---- ---- ---- ---- .003 UNCH .003 11 1925 ---- ---- ---- ---- .003 UNCH .003 265 1930 ---- ---- ---- ---- .003 -.001 .004 4 1935 ---- ---- ---- ---- .003 -.001 .004 11 1940 ---- ---- ---- ---- .003 -.001 .004 18 1945 ---- ---- ---- ---- .003 -.001 .004 7 1950 ---- ---- ---- ---- .004 UNCH .004 141 1955 ---- ---- ---- ---- .004 UNCH .004 8 1960 ---- ---- ---- ---- .004 UNCH .004 27 1965 ---- ---- ---- ---- .004 UNCH .004 22 1970 ---- ---- ---- ---- .004 UNCH .004 17 1975 ---- ---- ---- ---- .004 UNCH .004 202 1980 ---- ---- ---- ---- .004 UNCH .004 161 1985 ---- ---- ---- ---- .004 -.001 .005 28 1990 ---- ---- ---- ---- .004 -.001 .005 35 1995 ---- ---- ---- ---- .004 -.001 .005 20 2000 ---- ---- ---- ---- .005 UNCH .005 993 2005 ---- ---- ---- ---- .005 UNCH .005 43 2010 ---- ---- ---- ---- .005 UNCH .005 15 2015 ---- ---- ---- ---- .005 UNCH .005 104 2020 ---- ---- ---- ---- .005 UNCH .005 78 2025 ---- ---- ---- ---- .005 -.001 .006 76 2030 ---- ---- ---- ---- .005 -.001 .006 28 2035 ---- ---- ---- ---- .005 -.001 .006 44 2040 ---- ---- ---- ---- .005 -.001 .006 21 2045 ---- ---- ---- ---- .006 UNCH .006 29 2050 ---- ---- ---- ---- .006 -.001 .007 329 2055 ---- ---- ---- ---- .006 -.001 .007 8 2060 ---- ---- ---- ---- .006 -.001 .007 10 2065 ---- ---- ---- ---- .006 -.001 .007 14 2070 ---- ---- ---- ---- .006 -.001 .007 23 2075 ---- ---- ---- ---- .007 -.001 .008 55 2080 ---- ---- ---- ---- .007 -.001 .008 13 2085 ---- ---- ---- ---- .007 -.001 .008 27 2090 ---- ---- ---- ---- .007 -.002 .009 49 2095 ---- ---- ---- ---- .008 -.001 .009 23 2100 .010 .010 .010 .009A .008 -.001 4 .009 2172 2105 ---- ---- ---- ---- .008 -.002 .010 44 2110 ---- ---- ---- ---- .009 -.001 .010 29 2115 ---- ---- .010A .010A .009 -.002 .011 18 2120 .013 .013 .011A .011A .010 -.001 2 .011 16 2125 ---- ---- .011A .011A .010 -.002 .012 1985 2130 ---- ---- .011A .011A .010 -.002 .012 124 2135 .010 .010 .010 .010 .011 -.002 1 .013 42 2140 .010 .010 .010 .010 .011 -.002 1 .013 39 2145 ---- ---- .013A .013A .012 -.002 .014 16 2150 .015 .015 .013A .013A .012 -.003 5 .015 189 2155 ---- ---- .013A .013A .013 -.002 .015 17 2160 ---- ---- .014A .014A .013 -.003 6 .016 191 2165 ---- ---- .015A .015A .014 -.003 .017 22 2170 ---- ---- .015A .015A .014 -.004 .018 14 2175 ---- ---- .016A .016A .015 -.004 2 .019 267 2180 ---- ---- .017A .017A .016 -.004 .020 8 2185 .015 .015 .015 .015 .016 -.005 2 .021 22 2190 .020 .020 .018A .018A .017 -.005 1 .022 62 2195 ---- ---- .019A .019A .018 -.005 .023 36 2200 .023 .025 .018 .018 .019 -.005 68 .024 716 2205 ---- ---- .021A .021A .020 -.006 .026 41 2210 ---- ---- .022A .022A .021 -.006 .027 44 2215 ---- ---- .023A .023A .022 -.006 .028 16 2220 ---- ---- .023A .023A .023 -.007 .030 19 2225 ---- ---- .024A .024A .025 -.007 .032 289 2230 ---- ---- .025A .025A .026 -.007 .033 41 2235 ---- ---- .026A .026A .028 -.007 .035 63 2240 .031 .031 .027A .029A .030 -.007 1 .037 34 2245 ---- ---- .028A .028A .031 -.008 .039 25 2250 .035 .039B .030A .035B .033 -.009 404 .042 495 2255 ---- ---- .031A .031A .036 -.008 .044 13 2260 ---- ---- .033A .033A .038 -.009 12 .047 40 2265 ---- ---- .035A .035A .040 -.009 .049 13 2270 ---- ---- .036A .036A .043 -.009 1 .052 6 2275 ---- ---- .039A .039A .046 -.009 2 .055 81 2280 ---- ---- .041A .041A .049 -.010 1 .059 31 2285 ---- ---- .043A .043A .053 -.009 1 .062 106 2290 ---- ---- .046A .046A .056 -.010 .066 28 2295 ---- .071B .049A .049A .060 -.010 .070 11 2300 .076 .076 .050 .060A .064 -.010 32 .074 380 2305 ---- .080B .055A .055A .069 -.010 1 .079 7 2310 ---- .085B .058A .058A .073 -.011 1 .084 63 2315 .082 .091B .062A .072A .079 -.010 1 .089 12 2320 ---- .097B .066A .066A .084 -.011 1 .095 259 2325 ---- .104B .070A .070A .090 -.011 16 .101 180 2330 .102 .111B .074A .086A .096 -.011 3 .107 19 2335 ---- .118B .079A .079A .102 -.011 1 .113 102 2340 .094 .125B .083A .096 .109 -.011 11 .120 106 2345 ---- .133B .088A .088A .117 -.011 .128 15 2350 .118 .141B .094A .110A .124 -.012 647 .136 316 2355 .129 .150B .100A .118A .133 -.011 7 .144 38 2360 .147 .159B .107A .125A .141 -.012 9 .153 15 2365 .143 .169B .114A .158B .150 -.012 1 .162 14 2370 ---- .180B .121A .121A .160 -.011 .171 63 2375 ---- .190B .129A .129A .170 -.011 40 .181 110 2380 .151 .202B .135A .160 .181 -.011 15 .192 61 2385 ---- .215B .144A .144A .192 -.011 .203 20 2390 ---- .228B .154A .154A .204 -.011 .215 10 2395 ---- .241B .163A .163A .217 -.010 .227 24 2400 .245 .260 .174A .204A .230 -.009 318 .239 421 2405 .255 .270B .183A .217A .244 -.008 35 .252 15 2410 .260 .285B .195A .230A .258 -.008 2 .266 16 2415 .250 .300B .206A .243A .273 -.007 2 .280 23 2420 .285 .315B .219A .298B .289 -.006 5 .295 136 2425 .260 .332B .231A .315B .305 -.006 40 .311 68 2430 ---- .350B .245A .245A .322 -.005 .327 7 2435 ---- .368B .259A .368B .340 -.003 .343 40 2440 ---- .388B .274A .388B .358 -.003 2 .361 10 2445 ---- .408B .290A .408B .377 -.001 1 .378 9 2450 .325 .429B .300 .360 .397 UNCH 43 .397 312 2455 ---- .450B .327A .450B .418 +.002 .416 8 2460 ---- .472B .345A .472B .439 +.003 .436 15 2465 ---- .495B .364A .495B .461 +.005 .456 2 2470 ---- .519B .382A .519B .484 +.007 .477 111 2475 ---- .543B .403A .543B .507 +.008 1 .499 66 2480 ---- .568B .423A .568B .531 +.010 .521 23 2485 ---- .593B .444A .593B .556 +.012 .544 2490 ---- .619B .465A .619B .582 +.014 .568 3 2495 .584 .646B .489A .629B .608 +.016 2 .592 3 2500 .670 .674B .511A .585 .635 +.018 50 .617 338 2505 ---- .702B .535A .702B .663 +.020 .643 5 2510 ---- .730B .559A .730B .692 +.023 .669 42 2515 ---- .759B .584A .759B .721 +.025 .696 18 2520 ---- .789B .610A .789B .751 +.028 .723 3 2525 ---- .820B .637A .820B .781 +.030 .751 74 2530 ---- .851B .664A .851B .812 +.032 .780 8 2535 ---- .883B .693A .883B .844 +.035 .809 2 2540 ---- .917B .721A .915B .877 +.038 .839 5 2545 ---- .950B .751A .948B .910 +.040 .870 3 2550 ---- .984B .780A .984B .943 +.042 .901 10 2555 ---- 1.017B .810A .810A .978 +.045 .933 4 2560 .974 1.055B .840A .938A 1.013 +.048 4 .965 2 2565 1.008 1.090B .874A .972A 1.048 +.050 2 .998 13 2570 1.041 1.127B .903A 1.007A 1.084 +.052 3 1.032 2575 ---- 1.163B .936A 1.162B 1.121 +.055 1.066 5 2580 1.017 1.197B .969A .969A 1.158 +.058 3 1.100 2585 1.055 1.233B 1.003A 1.220B 1.195 +.060 2 1.135 2590 ---- 1.256B 1.037A 1.255B 1.234 +.063 1.171 2595 ---- 1.294B 1.072A 1.072A 1.272 +.065 1.207 2 2600 1.160 1.351B 1.108A 1.108A 1.311 +.067 2 1.244 6 2605 ---- 1.354B 1.144A 1.144A 1.351 +.070 1.281 1 2610 ---- 1.392B 1.180A 1.180A 1.391 +.073 1.318 2615 ---- 1.433B 1.255A 1.425B 1.431 +.075 1.356 2620 ---- 1.474B 1.293A 1.293A 1.472 +.077 1.395 2625 1.495 1.554B 1.297A 1.297A 1.513 +.079 1 1.434 6 2650 ---- 1.766B 1.495A 1.766B 1.726 +.092 1.634 6 2675 ---- 1.986B 1.703A 1.986B 1.946 +.102 1.844 3 2700 2.123 2.211B 1.917A 2.209B 2.174 +.113 2 2.061 4 2725 ---- 2.442B 2.142A 2.442B 2.407 +.122 2.285 6 2750 ---- 2.679B 2.371A 2.679B 2.644 +.130 2.514 3 2775 ---- 2.920B 2.604A 2.920B 2.884 +.137 2.747 2800 ---- 3.159B 2.841A 3.159B 3.127 +.143 2.984 1 2825 ---- 3.404B 3.081A 3.404B 3.371 +.148 3.223 1 2850 ---- 3.645B 3.322A 3.645B 3.616 +.153 3.463 2 2875 3.772 3.885B 3.564A 3.564A 3.862 +.156 1 3.706 1 2900 ---- 4.111B 3.809A 4.106B 4.109 +.160 3.949 13 2925 ---- 4.358B 4.179A 4.350B 4.356 +.162 4.194 2950 ---- 4.605B 4.425A 4.597B 4.604 +.165 4.439 3 2975 ---- 4.852B 4.674A 4.844B 4.852 +.167 4.685 3 3000 ---- 5.099B 4.922A 5.094B 5.100 +.168 4.932 10 3025 ---- 5.346B 5.170A 5.341B 5.348 +.169 5.179 7 3050 ---- 5.595B 5.418A 5.586B 5.597 +.171 5.426 5 3075 ---- 5.843B 5.666A 5.843B 5.846 +.172 5.674 6 3100 ---- 6.086B 5.914A 6.077B 6.094 +.172 5.922 3125 ---- 6.336B 6.160A 6.334B 6.343 +.173 6.170 5 3150 ---- 6.583B 6.409A 6.583B 6.592 +.174 6.418 1 3175 ---- 6.839B 6.658A 6.839B 6.842 +.175 6.667 2 3200 ---- 7.088B 6.908A 7.088B 7.091 +.175 6.916 3 3225 ---- 7.338B 7.157A 7.338B 7.340 +.176 7.164 4 3250 ---- 7.587B 7.402A 7.587B 7.590 +.177 7.413 1 3275 ---- 7.836B 7.658A 7.836B 7.839 +.176 7.663 6 3300 ---- 8.078B 7.903A 8.075B 8.089 +.177 7.912 3 3325 ---- 8.335B 8.159A 8.335B 8.339 +.178 8.161 8 3350 ---- 8.574B 8.404A 8.564B 8.589 +.179 8.410 9 3375 ---- 8.824B ---- 8.813B 8.838 +.178 8.660 10 3400 ---- 9.083B 8.905A 9.083B 9.088 +.179 8.909 12 3425 ---- 9.322B 9.156A 9.322B 9.338 +.179 9.159 3450 ---- 9.582B 9.407A 9.582B 9.588 +.179 9.409 3475 ---- 9.821B 9.657A 9.821B 9.838 +.180 9.658 3500 ---- 10.070B ---- 10.059B 10.088 +.180 9.908 11 4000 ---- 15.057B ---- 15.046B 15.088 +.181 14.907 5000 ---- 25.031B ---- 25.026B 25.088 +.181 24.907 6000 ---- 35.005B ---- 34.980B 35.088 +.181 34.907 7000 ---- 44.979B ---- 44.940B 45.088 +.181 44.907 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 54.953B ---- ---- 55.088 +.181 54.907 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.927B ---- ---- 65.088 +.181 64.907 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 5 1200 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .001 -.002 .003 1300 ---- ---- ---- ---- .001 -.002 .003 32 1325 ---- ---- ---- ---- .001 -.002 .003 1350 ---- ---- ---- ---- .001 -.002 .003 1375 ---- ---- ---- ---- .001 -.003 .004 1400 ---- ---- ---- ---- .001 -.003 .004 10 1425 ---- ---- ---- ---- .001 -.003 .004 1450 ---- ---- ---- ---- .002 -.003 .005 12 1475 ---- ---- ---- ---- .002 -.003 .005 2 1500 ---- ---- ---- ---- .002 -.003 .005 20 1525 ---- ---- .005A .005A .002 -.004 .006 2 1550 ---- ---- ---- ---- .003 -.003 .006 3 1575 ---- ---- ---- ---- .003 -.003 .006 4 1600 ---- ---- ---- ---- .004 -.003 .007 104 1625 ---- ---- ---- ---- .004 -.003 .007 8 1650 ---- ---- ---- ---- .005 -.003 .008 17 1675 ---- ---- ---- ---- .006 -.002 .008 10 1700 ---- ---- ---- ---- .006 -.003 .009 1213 1725 .009 .009 .009 .009 .007 -.003 1 .010 22 1750 ---- ---- ---- ---- .008 -.002 .010 15 1775 ---- ---- ---- ---- .009 -.002 1 .011 34 1800 ---- ---- ---- ---- .011 -.001 .012 38 1825 ---- ---- ---- ---- .012 -.002 .014 16 1835 ---- ---- ---- ---- .013 -.001 .014 6 1840 ---- ---- ---- ---- .013 -.002 .015 1845 ---- ---- ---- ---- .013 -.002 .015 5 1850 ---- ---- .014A .014A .014 -.001 .015 15 1855 ---- ---- ---- ---- .014 -.002 .016 2 1860 ---- ---- ---- ---- .014 -.002 .016 1865 ---- ---- ---- ---- .015 -.001 .016 1870 ---- ---- ---- ---- .015 -.002 .017 1 1875 ---- ---- ---- ---- .015 -.002 .017 17 1880 ---- ---- ---- ---- .016 -.002 .018 2 1885 ---- ---- ---- ---- .016 -.002 .018 1890 ---- ---- ---- ---- .017 -.001 .018 1895 ---- ---- ---- ---- .017 -.002 .019 2 1900 ---- ---- ---- ---- .018 -.001 .019 2419 1905 ---- ---- .017A .017A .018 -.002 .020 3 1910 ---- ---- ---- ---- .019 -.001 .020 6 1915 ---- ---- ---- ---- .019 -.002 .021 7 1920 ---- ---- ---- ---- .020 -.002 .022 1 1925 ---- ---- ---- ---- .020 -.002 .022 71 1930 ---- ---- ---- ---- .021 -.002 .023 7 1935 ---- ---- .023A .023A .021 -.003 .024 17 1940 ---- ---- ---- ---- .022 -.002 .024 7 1945 ---- ---- ---- ---- .022 -.003 .025 8 1950 .023 .023 .023 .023 .023 -.003 1 .026 68 1955 ---- ---- ---- ---- .024 -.002 .026 3 1960 ---- ---- ---- ---- .024 -.003 .027 2 1965 ---- ---- .027A .027A .025 -.003 .028 11 1970 ---- ---- .027A .027A .026 -.003 .029 2 1975 .025 .025 .025 .025 .027 -.003 3 .030 80 1980 ---- ---- .028A .028A .027 -.004 .031 10 1985 ---- ---- .029A .029A .028 -.004 .032 14 1990 ---- ---- .030A .030A .029 -.004 .033 3 1995 ---- ---- .031A .031A .030 -.004 .034 15 2000 .033 .033 .029A .029A .031 -.004 14 .035 1122 2005 ---- ---- .033A .033A .032 -.004 .036 10 2010 ---- ---- .034A .034A .033 -.004 .037 107 2015 ---- ---- .035A .035A .035 -.003 .038 6 2020 ---- ---- .036A .036A .036 -.004 .040 6 2025 .033 .033 .033 .033 .037 -.004 1 .041 215 2030 ---- ---- .038A .038A .039 -.004 .043 128 2035 ---- ---- .040A .040A .040 -.004 .044 6 2040 ---- ---- .040A .040A .041 -.005 .046 13 2045 ---- ---- .041A .041A .043 -.004 .047 3 2050 ---- ---- .042A .042A .045 -.004 .049 115 2055 ---- ---- .044A .044A .046 -.005 .051 5 2060 ---- ---- .045A .045A .048 -.004 .052 4 2065 ---- ---- .047A .047A .050 -.004 .054 6 2070 ---- ---- .048A .048A .052 -.004 .056 12 2075 ---- ---- .050A .050A .054 -.004 .058 58 2080 ---- ---- .052A .052A .056 -.004 .060 4 2085 ---- ---- .054A .054A .058 -.004 .062 50 2090 ---- ---- .056A .056A .060 -.005 .065 10 2095 ---- ---- .058A .058A .063 -.004 .067 26 2100 ---- ---- .060A .060A .065 -.005 7 .070 1623 2105 ---- ---- .062A .062A .068 -.004 .072 6 2110 ---- ---- .064A .064A .070 -.005 .075 10 2115 .075 .075 .066A .070A .073 -.005 1 .078 12 2120 ---- ---- .068A .068A .076 -.005 .081 12 2125 ---- ---- .071A .071A .079 -.005 .084 51 2130 ---- ---- .074A .074A .082 -.005 .087 7 2135 ---- ---- .076A .076A .085 -.005 .090 22 2140 ---- ---- .079A .079A .089 -.004 .093 3 2145 ---- ---- .082A .082A .092 -.005 1 .097 2150 ---- ---- .085A .085A .096 -.005 4 .101 204 2155 ---- ---- .088A .088A .100 -.004 .104 15 2160 ---- .109B .091A .091A .104 -.004 1 .108 30 2165 ---- ---- .095A .095A .108 -.005 .113 8 2170 ---- ---- .098A .098A .112 -.005 .117 6 2175 .101 .101 .101 .117B .116 -.005 2 .121 144 2180 ---- .127B .105A .105A .121 -.005 .126 4 2185 ---- ---- .110A .110A .126 -.005 .131 14 2190 .125 .125 .114A .132B .131 -.005 1 .136 7 2195 ---- .143B .118A .118A .136 -.005 .141 10 2200 .135 .147B .123A .142B .141 -.005 406 .146 393 2205 ---- .154B .128A .128A .147 -.005 1 .152 8 2210 .142 .160B .133A .142 .153 -.004 1 .157 20 2215 ---- .166B .138A .138A .159 -.004 .163 1 2220 ---- .173B .143A .143A .165 -.004 2 .169 9 2225 ---- .180B .149A .149A .172 -.004 .176 91 2230 ---- .186B .155A .155A .178 -.004 1 .182 27 2235 ---- .193B .160A .160A .185 -.004 1 .189 14 2240 ---- .200B .166A .166A .192 -.004 .196 6 2245 ---- .209B .172A .172A .200 -.003 .203 3 2250 .216 .217B .178A .192A .207 -.004 5 .211 428 2255 ---- .225B .185A .185A .215 -.003 .218 5 2260 ---- .232B .192A .192A .223 -.003 .226 7 2265 ---- .242B .199A .199A .232 -.003 .235 24 2270 ---- .251B .207A .207A .241 -.002 1 .243 4 2275 ---- .260B .214A .214A .250 -.002 1 .252 208 2280 ---- .270B .222A .222A .259 -.002 1 .261 9 2285 ---- .280B .231A .231A .268 -.002 1 .270 2 2290 ---- .289B .238A .238A .278 -.002 .280 10 2295 ---- .300B .247A .247A .288 -.002 .290 6 2300 .280 .311B .256A .280A .299 -.001 433 .300 379 2305 ---- .323B .266A .266A .310 -.001 .311 3 2310 ---- .333B .276A .276A .321 -.001 .322 7 2315 ---- .345B .286A .286A .332 -.001 1 .333 6 2320 ---- .357B .296A .296A .344 -.001 .345 6 2325 ---- .370B .307A .307A .356 -.001 43 .357 30 2330 ---- .383B .318A .318A .368 -.001 .369 2 2335 ---- .396B .328A .328A .381 -.001 1 .382 3 2340 ---- .410B .341A .341A .394 -.001 .395 35 2345 ---- .424B .351A .351A .407 -.001 .408 6 2350 .373 .438B .364A .432B .421 -.001 3 .422 328 2355 ---- .453B .377A .377A .436 UNCH .436 27 2360 ---- .468B .390A .390A .450 UNCH 1 .450 20 2365 ---- .484B .404A .404A .465 UNCH 1 .465 9 2370 ---- .499B .416A .416A .481 +.001 .480 9 2375 ---- .516B .429A .516B .496 +.001 2 .495 29 2380 ---- .533B .445A .533B .513 +.002 .511 27 2385 ---- .550B .460A .550B .529 +.002 .527 36 2390 ---- .567B .476A .567B .546 +.002 .544 130 2395 ---- .584B .491A .491A .564 +.003 .561 2 2400 .572 .604B .506A .549A .582 +.004 39 .578 48 2405 ---- .623B .524A .524A .600 +.004 6 .596 4 2410 ---- .642B .540A .642B .619 +.005 .614 7 2415 ---- .661B .556A .661B .638 +.006 7 .632 2 2420 ---- .682B .575A .682B .658 +.007 .651 153 2425 ---- .702B .593A .702B .678 +.008 .670 235 2430 ---- .722B .614A .722B .698 +.008 .690 4 2435 ---- .743B .633A .743B .719 +.009 .710 4 2440 ---- .766B .650A .766B .741 +.011 .730 1 2445 ---- .788B .671A .788B .763 +.012 .751 41 2450 ---- .811B .690A .811B .785 +.013 .772 303 2455 ---- .833B .712A .833B .808 +.015 .793 1 2460 ---- .856B .731A .856B .831 +.016 .815 1 2465 ---- .880B .754A .880B .854 +.016 .838 4 2470 ---- .905B .776A .905B .878 +.018 .860 2475 ---- .929B .798A .928B .903 +.020 .883 102 2480 ---- .954B .820A .954B .928 +.021 .907 1 2485 ---- .980B .843A .980B .953 +.022 .931 3 2490 ---- 1.006B .864A 1.006B .978 +.023 .955 7 2495 ---- 1.031B .889A 1.031B 1.004 +.025 .979 4 2500 .981 1.058B .913A 1.058B 1.031 +.026 1 1.005 8 2505 ---- 1.085B .937A 1.085B 1.057 +.027 1.030 5 2510 ---- 1.113B .963A 1.113B 1.085 +.029 1.056 1 2515 ---- 1.141B .987A 1.141B 1.112 +.030 1.082 29 2520 ---- 1.169B 1.013A 1.169B 1.140 +.031 1.109 5 2525 ---- 1.197B 1.038A 1.196B 1.168 +.032 1 1.136 4 2530 ---- 1.226B 1.065A 1.225B 1.197 +.034 1.163 5 2535 ---- 1.255B 1.092A 1.255B 1.226 +.035 1.191 12 2540 ---- 1.285B 1.119A 1.285B 1.255 +.036 1.219 2545 ---- 1.315B 1.146A 1.314B 1.284 +.036 1.248 11 2550 ---- 1.345B 1.174A 1.345B 1.314 +.038 1.276 2555 ---- 1.376B 1.203A 1.375B 1.345 +.039 1.306 2560 ---- 1.407B 1.231A 1.406B 1.375 +.040 1.335 1 2565 ---- 1.439B 1.260A 1.438B 1.407 +.042 1.365 2570 ---- 1.470B 1.290A 1.470B 1.438 +.042 1.396 2575 ---- 1.502B 1.320A 1.502B 1.470 +.043 1.427 2 2580 ---- 1.535B 1.349A 1.535B 1.502 +.044 1.458 2585 ---- 1.568B 1.379A 1.568B 1.534 +.045 1.489 2590 ---- 1.601B 1.411A 1.601B 1.567 +.046 1.521 2 2595 ---- 1.634B 1.440A 1.634B 1.600 +.047 1.553 2 2600 ---- 1.668B 1.473A 1.668B 1.633 +.048 1.585 14 2605 ---- 1.704B 1.505A 1.704B 1.667 +.049 1.618 2610 1.565 1.738B 1.537A 1.721B 1.701 +.050 2 1.651 2 2615 ---- 1.773B 1.566A 1.773B 1.735 +.050 1.685 2620 ---- 1.808B 1.599A 1.808B 1.770 +.052 1.718 2625 ---- 1.843B 1.632A 1.843B 1.805 +.053 1.752 6 2630 ---- 1.878B 1.665A 1.877B 1.840 +.054 1.786 2635 1.733 1.914B 1.698A 1.804A 1.875 +.054 5 1.821 1 2650 ---- 2.024B 1.800A 2.022B 1.984 +.058 1.926 4 2675 2.013 2.212B 1.977A 2.196B 2.170 +.063 2 2.107 2 2700 ---- 2.400B 2.160A 2.399B 2.362 +.068 2.294 2 2725 ---- 2.600B 2.357A 2.600B 2.561 +.074 2.487 5 2750 ---- 2.805B 2.552A 2.804B 2.764 +.078 2.686 5 2775 ---- 3.014B 2.753A 3.014B 2.973 +.083 2.890 1 2800 ---- 3.228B 2.961A 3.228B 3.186 +.088 3.098 2 2825 ---- 3.447B 3.172A 3.447B 3.403 +.092 3.311 2 2850 ---- 3.667B 3.388A 3.667B 3.624 +.097 3.527 2875 ---- 3.892B 3.607A 3.892B 3.848 +.102 3.746 2900 ---- 4.119B 3.829A 4.117B 4.075 +.106 3.969 2925 ---- 4.348B 4.055A 4.348B 4.304 +.110 4.194 2950 ---- 4.580B 4.284A 4.580B 4.536 +.114 4.422 2975 ---- 4.813B 4.514A 4.813B 4.769 +.117 4.652 3000 ---- 5.048B 4.746A 5.048B 5.005 +.121 4.884 3025 ---- 5.286B 4.981A 5.286B 5.242 +.124 5.118 3050 ---- 5.524B 5.217A 5.524B 5.480 +.127 5.353 3075 ---- 5.764B 5.455A 5.763B 5.720 +.130 5.590 3100 ---- 6.004B 5.693A 6.004B 5.961 +.133 5.828 3125 ---- 6.246B 5.933A 6.246B 6.202 +.135 6.067 3150 ---- 6.489B 6.173A 6.489B 6.445 +.138 6.307 3175 ---- 6.732B 6.415A 6.732B 6.688 +.140 6.548 2 3200 ---- 6.976B 6.657A 6.976B 6.932 +.142 6.790 3225 ---- 7.220B 6.900A 7.220B 7.177 +.144 7.033 3250 ---- 7.464B 7.144A 7.464B 7.422 +.146 7.276 3275 ---- 7.706B 7.388A 7.706B 7.667 +.147 7.520 3300 ---- 7.951B 7.632A 7.951B 7.913 +.149 7.764 3325 ---- 8.125B 7.877A 8.125B 8.159 +.150 8.009 3350 ---- 8.322B 8.228A 8.228A 8.406 +.151 8.255 3375 ---- 8.565B ---- 8.512B 8.653 +.153 8.500 3400 ---- 8.810B ---- 8.756B 8.900 +.154 8.746 3425 ---- 9.039B ---- ---- 9.148 +.156 8.992 3450 ---- 9.283B ---- ---- 9.395 +.156 9.239 3475 ---- 9.527B ---- ---- 9.643 +.157 9.486 3500 ---- 9.772B ---- ---- 9.891 +.158 9.733 3525 ---- 10.017B ---- ---- 10.139 +.159 9.980 3600 ---- 10.758B ---- ---- 10.884 +.161 10.723 3800 ---- 12.728B ---- ---- 12.876 +.166 12.710 4000 ---- ---- ---- ---- 14.874 +.170 14.704 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.874 +.173 74.701 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 -.001 .002 1 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 -.001 .003 10 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .003 -.001 .004 1300 ---- ---- ---- ---- .004 UNCH .004 1 1325 ---- ---- ---- ---- .004 -.001 .005 5 1350 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 -.001 .007 106 1425 ---- ---- ---- ---- .007 -.001 .008 1450 ---- ---- ---- ---- .007 -.001 .008 1475 ---- ---- ---- ---- .008 -.001 .009 1500 ---- ---- ---- ---- .009 -.001 .010 36 1525 ---- ---- ---- ---- .010 -.002 .012 6 1550 ---- ---- ---- ---- .012 -.001 .013 8 1575 ---- ---- ---- ---- .013 -.001 .014 8 1600 ---- ---- ---- ---- .015 -.001 .016 65 1625 ---- ---- ---- ---- .016 -.002 .018 49 1650 ---- ---- ---- ---- .018 -.002 .020 60 1675 ---- ---- ---- ---- .020 -.002 .022 175 1700 ---- ---- ---- ---- .022 -.002 1 .024 164 1725 ---- ---- ---- ---- .025 -.002 .027 3 1750 ---- ---- ---- ---- .028 -.002 .030 240 1775 ---- ---- ---- ---- .032 -.002 .034 24 1800 .037 .037 .034 .034 .036 -.002 22 .038 132 1825 ---- ---- ---- ---- .040 -.003 1 .043 34 1850 ---- ---- .047A .047A .045 -.004 .049 163 1875 ---- ---- .053A .053A .052 -.003 .055 14 1900 ---- ---- .060A .060A .059 -.003 1 .062 128 1925 ---- ---- .068A .068A .067 -.004 .071 20 1950 ---- ---- .077A .077A .077 -.004 .081 37 1975 ---- ---- .087A .087A .088 -.004 1 .092 12 2000 .103 .103 .099A .100 .102 -.004 15 .106 212 2025 ---- ---- .112A .112A .117 -.004 .121 7 2050 ---- ---- .129A .129A .135 -.004 .139 143 2075 .155 .155 .147A .153A .156 -.004 1 .160 15 2100 ---- .185B .168A .168A .180 -.004 1 .184 235 2125 ---- .213B .192A .192A .208 -.003 .211 57 2150 ---- .247B .220A .220A .239 -.004 .243 160 2160 ---- .260B .233A .233A .253 -.004 .257 6 2165 ---- .269B .239A .239A .261 -.003 .264 4 2170 ---- .276B .245A .245A .268 -.004 .272 7 2175 ---- .284B .252A .252A .276 -.003 .279 15 2180 ---- .292B .259A .259A .284 -.003 .287 1 2185 ---- .301B .266A .266A .292 -.003 .295 2 2190 ---- .309B .272A .272A .300 -.003 .303 11 2195 ---- .317B .281A .281A .309 -.003 .312 3 2200 .300 .326B .288A .288A .317 -.003 601 .320 306 2205 ---- .336B .296A .296A .326 -.003 .329 2 2210 ---- .346B .303A .303A .335 -.003 .338 2215 ---- .355B .313A .313A .345 -.003 .348 2220 ---- .365B .322A .322A .355 -.002 .357 2225 ---- .375B .331A .331A .364 -.003 .367 89 2230 ---- .386B .338A .338A .375 -.002 .377 1 2235 ---- .396B .349A .349A .385 -.002 .387 2240 ---- .407B .359A .359A .396 -.002 .398 75 2245 ---- .418B .369A .369A .406 -.003 .409 4 2250 ---- .430B .379A .379A .418 -.002 .420 114 2255 ---- .442B .389A .389A .429 -.002 .431 9 2260 ---- .454B .399A .399A .441 -.002 .443 2265 ---- .466B .408A .408A .453 -.002 .455 2270 ---- .479B .419A .419A .465 -.002 .467 2275 ---- .492B .432A .432A .478 -.001 11 .479 40 2280 ---- .505B .444A .444A .490 -.002 .492 6 2285 ---- .518B .456A .456A .504 -.001 .505 2290 ---- .533B .468A .468A .517 -.001 .518 2295 ---- .546B .480A .480A .531 UNCH .531 3 2300 .500 .561B .494A .494A .545 UNCH 20 .545 153 2305 ---- .576B .507A .507A .559 UNCH .559 2310 ---- .590B .519A .519A .574 UNCH .574 2315 ---- .605B .532A .532A .589 +.001 .588 2320 ---- .621B .547A .547A .604 +.001 .603 2325 ---- .637B .561A .561A .620 +.001 .619 11 2330 ---- .654B .575A .575A .636 +.002 .634 5 2335 ---- .670B .589A .589A .652 +.002 .650 1 2340 ---- .687B .604A .604A .668 +.002 .666 1 2345 ---- .704B .620A .620A .685 +.002 .683 1 2350 ---- .721B .636A .636A .702 +.002 1 .700 40 2355 ---- .739B .652A .652A .720 +.003 .717 2360 ---- .757B .668A .668A .738 +.004 .734 2 2365 ---- .777B .685A .685A .756 +.004 .752 2 2370 ---- .795B .700A .700A .775 +.005 .770 5 2375 ---- .814B .719A .719A .794 +.006 .788 8 2380 ---- .834B .736A .736A .813 +.006 .807 2385 ---- .854B .753A .753A .832 +.006 .826 2390 ---- .875B .774A .774A .852 +.007 .845 2395 ---- .895B .792A .792A .872 +.007 .865 2400 ---- .916B .811A .811A .893 +.008 1 .885 121 2405 ---- .937B .830A .830A .914 +.009 .905 2 2410 ---- .959B .850A .850A .935 +.009 .926 2415 ---- .981B .870A .870A .956 +.009 .947 2420 ---- 1.001B .890A .890A .978 +.010 .968 4 2425 ---- 1.025B .910A .910A 1.000 +.010 .990 50 2430 ---- 1.047B .932A .932A 1.023 +.011 1.012 2435 ---- 1.071B .953A .953A 1.046 +.012 1.034 2440 ---- 1.095B .973A 1.095B 1.069 +.013 1.056 7 2445 ---- 1.119B .995A 1.119B 1.092 +.013 1.079 7 2450 ---- 1.143B 1.018A 1.143B 1.116 +.013 300 1.103 100 2455 ---- 1.167B 1.041A 1.167B 1.140 +.014 1.126 1 2460 ---- 1.192B 1.063A 1.192B 1.165 +.015 1.150 2465 ---- 1.216B 1.086A 1.215B 1.190 +.016 1.174 1 2470 ---- 1.242B 1.109A 1.242B 1.215 +.017 1.198 2475 ---- 1.267B 1.133A 1.266B 1.240 +.017 1.223 71 2480 ---- 1.293B 1.157A 1.292B 1.266 +.018 1.248 2 2485 ---- 1.321B 1.181A 1.321B 1.292 +.019 1.273 1 2490 ---- 1.347B 1.206A 1.347B 1.318 +.019 1.299 2495 ---- 1.374B 1.231A 1.374B 1.345 +.020 1.325 2500 ---- 1.402B 1.255A 1.402B 1.372 +.021 1.351 212 2505 ---- 1.429B 1.282A 1.429B 1.399 +.022 1.377 1 2510 ---- 1.457B 1.308A 1.457B 1.427 +.023 1.404 2 2515 ---- 1.485B 1.334A 1.485B 1.455 +.024 1.431 3 2520 ---- 1.513B 1.361A 1.513B 1.483 +.024 1.459 2525 ---- 1.543B 1.388A 1.543B 1.512 +.026 1.486 119 2530 ---- 1.571B 1.415A 1.571B 1.541 +.027 1.514 4 2535 ---- 1.601B 1.442A 1.601B 1.570 +.028 1.542 2540 ---- 1.631B 1.470A 1.631B 1.599 +.028 1.571 1 2545 ---- 1.661B 1.498A 1.661B 1.629 +.029 1.600 2550 ---- 1.691B 1.527A 1.691B 1.659 +.030 1.629 3 2555 ---- 1.722B 1.555A 1.722B 1.689 +.031 1.658 2560 ---- 1.753B 1.584A 1.753B 1.720 +.032 1.688 2565 ---- 1.784B 1.614A 1.784B 1.751 +.034 1.717 85 2570 ---- 1.816B 1.643A 1.816B 1.782 +.034 1.748 2575 ---- 1.847B 1.673A 1.847B 1.813 +.035 1.778 1 2580 ---- 1.879B 1.703A 1.879B 1.845 +.036 1.809 2585 ---- 1.912B 1.734A 1.912B 1.877 +.037 1.840 2590 ---- 1.944B 1.764A 1.944B 1.909 +.038 1.871 2595 ---- 1.977B 1.795A 1.977B 1.942 +.040 1.902 2600 ---- 2.010B 1.826A 2.010B 1.974 +.040 1.934 31 2605 ---- 2.043B 1.857A 2.043B 2.007 +.041 1.966 3 2610 ---- 2.076B 1.889A 2.076B 2.041 +.043 1.998 2 2615 ---- 2.110B 1.921A 2.110B 2.074 +.043 2.031 2620 ---- 2.144B 1.952A 2.144B 2.108 +.044 2.064 2 2625 ---- 2.178B 1.985A 2.178B 2.142 +.045 2.097 3 2630 ---- 2.213B 2.018A 2.213B 2.176 +.046 2.130 2635 ---- 2.247B 2.051A 2.247B 2.210 +.047 2.163 2650 ---- 2.354B 2.151A 2.354B 2.315 +.049 2.266 5 2675 ---- 2.534B 2.317A 2.533B 2.494 +.054 2.440 3 2700 2.649 2.719B 2.493A 2.493A 2.679 +.059 3 2.620 6 2725 ---- 2.902B 2.675A 2.902B 2.868 +.063 2.805 1 2750 ---- 3.094B 2.862A 3.094B 3.062 +.067 2.995 2 2775 ---- 3.293B 3.054A 3.291B 3.261 +.072 3.189 1 2800 ---- 3.496B 3.259A 3.494B 3.463 +.076 3.387 2 2825 ---- 3.703B 3.459A 3.703B 3.669 +.080 3.589 1 2850 ---- 3.913B 3.663A 3.913B 3.878 +.084 3.794 2875 ---- 4.126B 3.871A 4.126B 4.090 +.088 4.002 1 2900 ---- 4.341B 4.082A 4.341B 4.306 +.092 4.214 2925 ---- 4.560B 4.295A 4.560B 4.523 +.095 4.428 2 2950 ---- 4.782B 4.511A 4.782B 4.743 +.098 4.645 2975 ---- 5.004B 4.731A 5.004B 4.966 +.102 4.864 2 3000 ---- 5.230B 4.952A 5.230B 5.190 +.105 5.085 178 3025 ---- 5.456B 5.176A 5.456B 5.416 +.107 5.309 3050 ---- 5.685B 5.401A 5.685B 5.644 +.110 5.534 1 3075 ---- 5.916B 5.629A 5.916B 5.874 +.112 5.762 3100 ---- 6.147B 5.858A 6.147B 6.105 +.115 5.990 1 3125 ---- 6.380B 6.088A 6.380B 6.337 +.116 6.221 1 3150 ---- 6.615B 6.320A 6.615B 6.571 +.119 6.452 1 3175 ---- 6.850B 6.553A 6.850B 6.806 +.121 6.685 3200 ---- 7.086B 6.788A 7.086B 7.042 +.122 6.920 1 3225 ---- 7.323B 7.024A 7.323B 7.279 +.124 7.155 3250 ---- 7.561B 7.260A 7.561B 7.517 +.126 7.391 3275 ---- 7.801B 7.498A 7.801B 7.755 +.127 7.628 3300 ---- 8.041B 7.735A 8.041B 7.995 +.129 7.866 3325 ---- 8.281B 7.975A 8.280B 8.235 +.130 8.105 3350 ---- 8.523B 8.215A 8.523B 8.476 +.131 8.345 3375 ---- 8.765B 8.455A 8.765B 8.718 +.133 8.585 3400 ---- 9.006B 8.697A 9.006B 8.960 +.134 8.826 1 3425 ---- 9.251B 8.938A 9.251B 9.202 +.134 9.068 1 3450 ---- 9.495B 9.180A 9.495B 9.446 +.136 9.310 3475 ---- 9.736B 9.423A 9.736B 9.689 +.137 9.552 1 3500 ---- 9.982B 9.666A 9.982B 9.933 +.138 9.795 1 3525 ---- 10.227B 9.910A 10.227B 10.178 +.139 10.039 2 3550 ---- 10.472B 10.154A 10.472B 10.423 +.140 10.283 1 3575 ---- 10.717B 10.398A 10.716B 10.668 +.141 10.527 2 3600 ---- 10.957B 10.643A 10.957B 10.914 +.142 10.772 3 3625 ---- 11.203B 10.888A 11.203B 11.160 +.143 11.017 2 3650 ---- 11.368B 11.133A 11.368B 11.407 +.145 11.262 5 3675 ---- ---- 11.484A 11.484A 11.653 +.146 11.507 3 3700 ---- ---- ---- ---- 11.900 +.147 11.753 5 3725 ---- ---- ---- ---- 12.148 +.149 11.999 2 3750 ---- ---- ---- ---- 12.395 +.149 12.246 3775 ---- ---- ---- ---- 12.643 +.151 12.492 3800 ---- ---- ---- ---- 12.891 +.152 12.739 3825 ---- ---- ---- ---- 13.139 +.153 12.986 3850 ---- ---- ---- ---- 13.387 +.154 13.233 3875 ---- ---- ---- ---- 13.636 +.156 13.480 3900 ---- ---- ---- ---- 13.884 +.156 13.728 3925 ---- ---- ---- ---- 14.133 +.158 13.975 3950 ---- ---- ---- ---- 14.382 +.159 14.223 3975 ---- ---- ---- ---- 14.631 +.160 14.471 4000 ---- ---- ---- ---- 14.880 +.161 14.719 4025 ---- ---- ---- ---- 15.129 +.162 14.967 4050 ---- ---- ---- ---- 15.378 +.163 15.215 4075 ---- ---- ---- ---- 15.627 +.163 15.464 4500 ---- ---- ---- ---- 19.874 +.173 19.701 5000 ---- ---- ---- ---- 24.874 +.173 24.701 6000 ---- ---- ---- ---- 34.874 +.173 34.701 7000 ---- ---- ---- ---- 44.874 +.173 44.701 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.874 +.173 54.701 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.874 +.173 64.701 925 ---- ---- ---- ---- .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 UNCH .002 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 UNCH .003 1225 ---- ---- ---- ---- .004 +.001 .003 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .005 UNCH .005 1300 ---- ---- ---- ---- .006 +.001 .005 2 1325 ---- ---- ---- ---- .006 UNCH .006 1350 ---- ---- ---- ---- .007 UNCH .007 1375 ---- ---- ---- ---- .008 UNCH .008 1400 ---- ---- ---- ---- .009 -.001 .010 1425 ---- ---- ---- ---- .011 UNCH .011 1450 ---- ---- ---- ---- .012 UNCH .012 1475 ---- ---- ---- ---- .014 UNCH .014 1500 ---- ---- ---- ---- .015 -.001 .016 1525 ---- ---- ---- ---- .017 -.001 .018 7 1550 ---- ---- ---- ---- .020 UNCH .020 1 1575 ---- ---- ---- ---- .022 -.001 .023 1600 ---- ---- ---- ---- .025 -.001 .026 1 1625 ---- ---- ---- ---- .028 -.001 .029 1650 ---- ---- ---- ---- .031 -.001 .032 4 1675 ---- ---- ---- ---- .035 -.001 .036 6 1700 ---- ---- ---- ---- .039 -.002 .041 2 1725 ---- ---- ---- ---- .044 -.002 .046 1750 ---- ---- ---- ---- .050 -.002 .052 23 1775 ---- ---- ---- ---- .056 -.002 .058 5 1800 ---- ---- ---- ---- .063 -.002 .065 12 1825 ---- ---- ---- ---- .071 -.003 .074 1850 ---- ---- ---- ---- .080 -.003 .083 5 1875 ---- ---- .093A .093A .091 -.003 .094 1900 ---- ---- .104A .104A .102 -.004 .106 133 1925 ---- ---- .116A .116A .116 -.003 .119 4 1950 ---- ---- .130A .130A .131 -.004 .135 2 1975 ---- ---- .145A .145A .148 -.004 .152 2000 ---- ---- .163A .163A .167 -.005 .172 4 2025 ---- ---- .183A .183A .189 -.005 .194 2050 ---- ---- .205A .205A .214 -.005 .219 2 2075 .240 .240 .230A .240 .242 -.005 1 .247 6 2100 ---- ---- .258A .258A .273 -.005 .278 5 2125 ---- ---- .290A .290A .308 -.005 .313 4 2150 ---- ---- .325A .325A .347 -.006 .353 2175 ---- .398B .365A .365A .390 -.006 .396 2 2200 ---- .449B .410A .410A .439 -.006 .445 35 2225 ---- .505B .459A .459A .493 -.005 .498 2 2250 ---- .567B .514A .514A .553 -.005 .558 1 2275 .635 .636B .576A .576A .620 -.003 1 .623 2300 ---- .710B .644A .644A .693 -.002 .695 2325 ---- .792B .717A .717A .773 UNCH .773 1 2350 .879 .880B .797A .797A .859 +.001 4 .858 2375 ---- .976B .885A .885A .953 +.004 .949 2400 ---- 1.079B .982A .982A 1.054 +.006 1.048 20 2425 ---- 1.189B 1.082A 1.082A 1.162 +.008 1.154 2450 ---- 1.306B 1.192A 1.306B 1.277 +.011 1.266 2475 ---- 1.430B 1.307A 1.430B 1.400 +.014 1.386 3 2500 ---- 1.561B 1.430A 1.561B 1.529 +.017 1.512 50 2525 ---- 1.698B 1.558A 1.698B 1.666 +.020 1.646 11 2550 ---- 1.842B 1.695A 1.842B 1.808 +.023 100 1.785 2575 ---- 1.992B 1.836A 1.992B 1.958 +.027 1.931 2600 ---- 2.148B 1.986A 2.148B 2.113 +.031 2.082 2625 ---- 2.309B 2.139A 2.309B 2.275 +.035 2.240 8 2650 ---- 2.476B 2.300A 2.476B 2.441 +.038 2.403 2675 ---- 2.648B 2.463A 2.648B 2.613 +.042 2.571 2700 ---- 2.825B 2.633A 2.825B 2.790 +.047 2.743 2725 ---- 3.007B 2.808A 3.006B 2.971 +.050 2.921 2750 ---- 3.193B 2.988A 3.192B 3.157 +.055 3.102 2775 ---- 3.379B 3.172A 3.379B 3.346 +.059 3.287 2800 ---- 3.573B 3.359A 3.573B 3.540 +.063 3.477 2825 ---- 3.770B 3.551A 3.769B 3.736 +.067 3.669 2850 ---- 3.970B 3.746A 3.970B 3.936 +.071 3.865 2875 ---- 4.173B 3.945A 4.173B 4.139 +.075 4.064 2900 ---- 4.380B 4.146A 4.380B 4.344 +.078 4.266 2925 ---- 4.589B 4.350A 4.589B 4.552 +.081 4.471 2950 ---- 4.801B 4.557A 4.801B 4.763 +.084 4.679 2975 ---- 5.014B 4.766A 5.014B 4.976 +.087 4.889 3000 ---- 5.230B 4.979A 5.230B 5.191 +.089 5.102 3025 ---- 5.449B 5.193A 5.449B 5.408 +.091 5.317 3050 ---- 5.669B 5.410A 5.669B 5.627 +.093 5.534 3075 ---- 5.892B 5.627A 5.892B 5.847 +.094 5.753 3100 ---- 6.114B 5.848A 6.114B 6.070 +.097 5.973 3125 ---- 6.339B 6.070A 6.339B 6.294 +.098 6.196 3150 ---- 6.566B 6.294A 6.566B 6.519 +.099 6.420 3175 ---- 6.795B 6.519A 6.795B 6.746 +.101 6.645 3200 ---- 7.023B 6.746A 7.023B 6.975 +.103 6.872 3 3225 ---- 7.254B 6.974A 7.254B 7.205 +.105 7.100 3250 ---- 7.486B 7.203A 7.486B 7.435 +.106 7.329 3275 ---- 7.718B 7.433A 7.718B 7.667 +.108 7.559 3300 ---- 7.952B 7.666A 7.952B 7.900 +.109 7.791 3325 ---- 8.187B 7.898A 8.187B 8.135 +.112 8.023 3350 ---- 8.422B 8.132A 8.422B 8.370 +.114 8.256 3375 ---- 8.659B 8.367A 8.659B 8.605 +.114 8.491 3400 ---- 8.896B 8.603A 8.895B 8.842 +.116 8.726 3425 ---- 9.134B 8.840A 9.134B 9.080 +.118 8.962 3450 ---- 9.373B 9.077A 9.373B 9.318 +.120 9.198 3475 ---- 9.612B 9.315A 9.612B 9.557 +.121 9.436 3500 ---- 9.852B 9.554A 9.852B 9.796 +.122 9.674 3525 ---- 10.092B 9.792A 10.092B 10.036 +.123 9.913 3550 ---- 10.333B 10.032A 10.333B 10.277 +.125 10.152 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.570B ---- ---- 74.660 +.160 1 74.500 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .003 -.001 .004 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .005 UNCH .005 1200 ---- ---- ---- ---- .006 UNCH .006 4 1225 ---- ---- ---- ---- .006 -.001 .007 1250 ---- ---- ---- ---- .007 -.001 .008 1275 ---- ---- ---- ---- .009 UNCH .009 1300 ---- ---- ---- ---- .010 UNCH .010 1325 ---- ---- ---- ---- .011 -.001 .012 1350 ---- ---- ---- ---- .013 -.001 .014 1375 ---- ---- ---- ---- .015 -.001 .016 1400 ---- ---- ---- ---- .017 -.001 .018 300 1425 ---- ---- ---- ---- .020 UNCH .020 1450 ---- ---- ---- ---- .022 -.001 .023 250 1475 ---- ---- ---- ---- .025 -.001 .026 1500 ---- ---- ---- ---- .028 -.001 .029 244 1525 ---- ---- ---- ---- .032 -.001 .033 1550 ---- ---- ---- ---- .036 -.001 .037 5 1575 ---- ---- ---- ---- .040 -.002 .042 1 1600 ---- ---- ---- ---- .045 -.002 .047 1625 ---- ---- ---- ---- .051 -.001 1 .052 1650 ---- ---- ---- ---- .057 -.001 .058 100 1675 ---- ---- ---- ---- .063 -.002 .065 1 1700 ---- ---- ---- ---- .071 -.002 .073 5 1725 ---- ---- ---- ---- .079 -.002 .081 1750 ---- ---- ---- ---- .089 -.002 .091 301 1775 ---- ---- ---- ---- .099 -.002 .101 5 1800 ---- ---- ---- ---- .111 -.002 .113 150 1825 ---- ---- ---- ---- .124 -.002 .126 19 1850 ---- ---- ---- ---- .138 -.002 .140 188 1875 ---- ---- .155A .155A .154 -.002 .156 127 1900 ---- ---- .171A .171A .172 -.002 .174 450 1925 .185 .185 .185 .188B .192 -.002 1 .194 7 1950 ---- ---- .210A .210A .214 -.002 .216 15 1975 ---- ---- .232A .232A .239 -.001 .240 5 2000 ---- ---- .256A .256A .266 -.001 .267 458 2025 ---- ---- .284A .284A .296 -.002 .298 1 2050 ---- ---- .314A .314A .329 -.002 .331 35 2075 ---- ---- .347A .347A .365 -.002 .367 1 2100 ---- ---- .383A .383A .406 -.002 .408 140 2125 ---- ---- .424A .424A .450 -.002 .452 72 2150 ---- ---- .470A .470A .499 -.002 .501 229 2175 ---- .555B .520A .520A .553 -.001 .554 8 2200 ---- .616B .575A .575A .611 -.001 .612 249 2225 ---- .682B .635A .635A .676 UNCH .676 2250 ---- .754B .700A .700A .745 UNCH .745 75 2275 .812 .831B .769A .824B .821 +.002 1 .819 2300 ---- .915B .847A .847A .904 +.004 .900 15 2325 ---- 1.005B .929A .929A .992 +.005 .987 2350 ---- 1.102B 1.018A 1.018A 1.086 +.006 1.080 1 2375 1.169 1.204B 1.115A 1.190B 1.187 +.008 2 1.179 3 2400 ---- 1.313B 1.217A 1.217A 1.295 +.010 1.285 10 2425 ---- 1.429B 1.326A 1.326A 1.409 +.012 1.397 8 2450 ---- 1.551B 1.440A 1.440A 1.529 +.014 1.515 110 2475 ---- 1.678B 1.559A 1.559A 1.655 +.016 1.639 2500 ---- 1.812B 1.686A 1.812B 1.788 +.019 1.769 250 2525 ---- 1.952B 1.818A 1.952B 1.927 +.022 1.905 5 2550 ---- 2.097B 1.956A 2.097B 2.071 +.024 2.047 150 2575 ---- 2.248B 2.101A 2.248B 2.221 +.027 2.194 2600 ---- 2.404B 2.249A 2.404B 2.377 +.031 2.346 9 2625 ---- 2.565B 2.404A 2.565B 2.537 +.033 2.504 1 2650 ---- 2.730B 2.563A 2.730B 2.703 +.037 2.666 1 2675 ---- 2.900B 2.729A 2.900B 2.873 +.041 2.832 20 2700 ---- 3.075B 2.896A 3.075B 3.048 +.045 3.003 8 2725 ---- 3.254B 3.068A 3.253B 3.226 +.047 3.179 2750 ---- 3.435B 3.246A 3.435B 3.409 +.052 3.357 1 2775 ---- 3.621B 3.426A 3.621B 3.595 +.055 3.540 2800 ---- 3.810B 3.611A 3.810B 3.784 +.058 3.726 15 2825 ---- 4.003B 3.799A 4.003B 3.976 +.061 3.915 2850 ---- 4.199B 3.990A 4.198B 4.172 +.065 4.107 1 2875 ---- 4.398B 4.184A 4.398B 4.370 +.068 4.302 2900 ---- 4.599B 4.381A 4.599B 4.570 +.070 4.500 2925 ---- 4.803B 4.580A 4.803B 4.773 +.073 4.700 2950 ---- 5.009B 4.782A 5.009B 4.979 +.076 4.903 2975 ---- 5.217B 4.987A 5.217B 5.186 +.079 5.107 3000 ---- 5.428B 5.193A 5.428B 5.396 +.081 5.315 33 3025 ---- 5.640B 5.401A 5.640B 5.607 +.083 5.524 3050 ---- 5.854B 5.612A 5.854B 5.820 +.085 5.735 3075 ---- 6.070B 5.825A 6.070B 6.036 +.088 5.948 3100 ---- 6.288B 6.039A 6.288B 6.252 +.089 6.163 3125 ---- 6.507B 6.255A 6.507B 6.471 +.092 6.379 3150 ---- 6.728B 6.473A 6.728B 6.690 +.093 6.597 3175 ---- 6.950B 6.692A 6.950B 6.912 +.096 6.816 3200 ---- 7.174B 6.913A 7.174B 7.134 +.097 7.037 7 3225 ---- 7.398B 7.135A 7.398B 7.358 +.098 7.260 3250 ---- 7.626B 7.359A 7.626B 7.583 +.100 7.483 17 3275 ---- 7.852B 7.583A 7.852B 7.810 +.102 7.708 3300 ---- 8.080B 7.810A 8.080B 8.037 +.102 7.935 3325 ---- 8.310B 8.037A 8.310B 8.266 +.104 8.162 3350 ---- 8.540B 8.265A 8.540B 8.495 +.105 8.390 3375 ---- 8.771B 8.495A 8.771B 8.726 +.106 8.620 3400 ---- 9.004B 8.725A 9.004B 8.957 +.107 8.850 3425 ---- 9.237B 8.956A 9.237B 9.190 +.108 9.082 3450 ---- 9.471B 9.188A 9.471B 9.423 +.109 9.314 3475 ---- 9.706B 9.421A 9.706B 9.657 +.110 9.547 3500 ---- 9.943B 9.655A 9.943B 9.892 +.111 9.781 3 3525 ---- 10.179B 9.890A 10.179B 10.128 +.112 10.016 3550 ---- 10.415B 10.125A 10.414B 10.364 +.113 10.251 3600 ---- 10.891B 10.598A 10.891B 10.839 +.115 10.724 4000 ---- 14.767B 14.457A 14.767B 14.711 +.133 14.578 2 4500 ---- ---- ---- ---- 19.661 +.153 19.508 5000 ---- ---- ---- ---- 24.660 +.160 24.500 6000 ---- 34.554B ---- ---- 34.660 +.160 34.500 7000 ---- ---- ---- ---- 44.660 +.160 44.500 8000 ---- ---- ---- ---- 54.660 +.160 54.500 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.660 +.160 64.500 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .024 UNCH .024 1425 ---- ---- ---- ---- .027 -.001 .028 1450 ---- ---- ---- ---- .031 UNCH .031 1475 ---- ---- ---- ---- .035 -.001 .036 1500 ---- ---- ---- ---- .040 UNCH .040 1525 ---- ---- ---- ---- .045 -.001 .046 1550 ---- ---- ---- ---- .050 -.001 .051 1575 ---- ---- ---- ---- .056 -.002 .058 1600 ---- ---- ---- ---- .063 -.001 .064 1625 ---- ---- ---- ---- .070 -.002 .072 1650 ---- ---- ---- ---- .079 -.001 .080 1675 ---- ---- ---- ---- .087 -.002 .089 1700 ---- ---- ---- ---- .097 -.002 .099 1725 ---- ---- ---- ---- .108 -.002 .110 1750 ---- ---- ---- ---- .120 -.002 .122 1775 ---- ---- ---- ---- .133 -.002 .135 1800 .147 .147 .147 .147 .147 -.003 1 .150 1825 ---- ---- .165A .165A .162 -.004 .166 1850 ---- ---- .181A .181A .179 -.004 .183 1875 ---- ---- .199A .199A .198 -.004 .202 1900 ---- ---- .218A .218A .219 -.004 .223 1925 ---- ---- .240A .240A .242 -.004 .246 1950 ---- ---- .263A .263A .267 -.004 .271 1975 ---- ---- .289A .289A .295 -.004 .299 2000 ---- ---- .318A .318A .326 -.004 .330 2025 ---- ---- .349A .349A .359 -.004 .363 2050 ---- ---- .383A .383A .396 -.003 .399 2075 ---- ---- .420A .420A .436 -.003 .439 2100 ---- ---- .461A .461A .480 -.002 .482 2125 ---- ---- .505A .505A .528 -.001 .529 2150 ---- ---- .554A .554A .580 UNCH .580 2175 ---- ---- .607A .607A .637 +.001 .636 17 2200 ---- .697B .664A .664A .698 +.002 .696 2225 ---- .763B .726A .726A .765 +.005 .760 50 2250 ---- .835B .793A .793A .836 +.006 .830 2275 ---- .912B .866A .866A .913 +.008 .905 2300 ---- .995B .943A .943A .994 +.008 .986 2325 ---- 1.084B 1.025A 1.025A 1.082 +.010 1.072 2350 ---- 1.175B 1.114A 1.114A 1.175 +.011 1.164 2375 ---- 1.275B 1.208A 1.208A 1.275 +.013 1.262 2400 ---- 1.382B 1.312A 1.312A 1.380 +.015 1.365 2425 ---- 1.494B 1.417A 1.417A 1.491 +.017 1.474 2450 ---- 1.613B 1.530A 1.530A 1.608 +.019 1.589 2475 ---- 1.737B 1.647A 1.647A 1.730 +.020 1.710 2500 ---- 1.867B 1.770A 1.770A 1.858 +.023 1.835 2525 ---- 2.002B 1.897A 1.897A 1.992 +.025 1.967 1 2550 ---- 2.143B 2.030A 2.030A 2.131 +.028 2.103 2575 ---- 2.288B 2.169A 2.169A 2.276 +.032 2.244 2600 ---- 2.439B 2.313A 2.439B 2.425 +.035 2.390 2625 ---- 2.594B 2.462A 2.594B 2.579 +.038 2.541 2650 ---- 2.754B 2.615A 2.754B 2.738 +.042 2.696 2675 ---- 2.918B 2.773A 2.918B 2.901 +.046 2.855 2700 ---- 3.086B 2.935A 3.086B 3.068 +.049 3.019 2725 ---- 3.260B 3.102A 3.260B 3.240 +.053 3.187 2750 ---- 3.436B 3.272A 3.436B 3.415 +.057 3.358 2775 ---- 3.616B 3.446A 3.616B 3.594 +.060 3.534 2800 ---- 3.801B 3.624A 3.801B 3.776 +.063 3.713 2825 ---- 3.987B 3.805A 3.985B 3.962 +.067 3.895 2850 ---- 4.177B 3.989A 4.177B 4.150 +.069 4.081 2875 ---- 4.369B 4.177A 4.368B 4.342 +.073 4.269 2900 ---- 4.565B 4.367A 4.565B 4.536 +.075 4.461 2925 ---- 4.762B 4.560A 4.762B 4.733 +.078 4.655 2950 ---- 4.963B 4.756A 4.962B 4.932 +.080 4.852 2975 ---- 5.165B 4.955A 5.165B 5.134 +.083 5.051 3000 ---- 5.369B 5.155A 5.369B 5.338 +.085 5.253 3025 ---- 5.576B 5.358A 5.575B 5.543 +.087 5.456 3050 ---- 5.784B 5.562A 5.784B 5.751 +.089 5.662 3075 ---- 5.994B 5.769A 5.994B 5.960 +.091 5.869 3100 ---- 6.207B 5.977A 6.206B 6.171 +.093 6.078 3125 ---- 6.420B 6.188A 6.420B 6.384 +.095 6.289 3150 ---- 6.635B 6.400A 6.633B 6.598 +.096 6.502 3175 ---- 6.852B 6.614A 6.852B 6.814 +.098 6.716 3200 ---- 7.071B 6.828A 7.071B 7.031 +.100 6.931 3225 ---- 7.290B 7.045A 7.288B 7.250 +.102 7.148 3250 ---- 7.511B 7.263A 7.510B 7.470 +.103 7.367 3275 ---- 7.733B 7.483A 7.731B 7.691 +.104 7.587 3300 ---- 7.956B 7.704A 7.956B 7.913 +.106 7.807 3325 ---- 8.181B 7.925A 8.179B 8.137 +.107 8.030 3350 ---- 8.406B 8.149A 8.406B 8.361 +.108 8.253 3375 ---- 8.633B 8.373A 8.633B 8.587 +.109 8.478 3400 ---- 8.861B 8.599A 8.861B 8.814 +.111 8.703 3425 ---- 9.090B 8.825A 9.090B 9.042 +.112 8.930 1 3450 ---- 9.319B 9.053A 9.319B 9.271 +.114 9.157 3475 ---- 9.550B 9.281A 9.550B 9.501 +.115 9.386 3500 ---- 9.781B 9.510A 9.781B 9.731 +.115 9.616 3525 ---- 10.013B 9.741A 10.013B 9.963 +.117 9.846 3550 ---- 10.246B 9.971A 10.246B 10.195 +.118 10.077 3575 ---- 10.479B 10.203A 10.479B 10.428 +.119 10.309 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .008 +.001 .007 1 10000 ---- ---- ---- ---- 74.365 +.168 74.197 1025 ---- ---- ---- ---- .009 +.001 .008 1050 ---- ---- ---- ---- .010 UNCH .010 1075 ---- ---- ---- ---- .012 +.001 .011 1100 ---- ---- ---- ---- .014 +.001 .013 1125 ---- ---- ---- ---- .016 +.001 .015 1150 ---- ---- ---- ---- .018 +.001 .017 1175 ---- ---- ---- ---- .020 +.001 .019 1200 ---- ---- ---- ---- .023 +.001 .022 1 1225 ---- ---- ---- ---- .026 +.001 .025 400 1250 ---- ---- ---- ---- .029 +.001 .028 1275 ---- ---- ---- ---- .032 +.001 .031 1300 ---- ---- ---- ---- .036 +.001 .035 1325 ---- ---- ---- ---- .040 +.001 .039 1350 ---- ---- ---- ---- .044 UNCH .044 1 1375 ---- ---- ---- ---- .049 UNCH .049 201 1400 ---- ---- ---- ---- .054 UNCH .054 1 1425 ---- ---- ---- ---- .060 UNCH .060 1450 ---- ---- ---- ---- .066 -.001 .067 200 1475 ---- ---- ---- ---- .073 -.001 .074 1500 ---- ---- ---- ---- .080 -.001 .081 2 1525 ---- ---- ---- ---- .088 -.001 .089 1550 ---- ---- ---- ---- .097 -.001 .098 2 1575 ---- ---- ---- ---- .106 -.002 .108 1600 ---- ---- ---- ---- .117 -.002 .119 134 1625 ---- ---- ---- ---- .129 -.002 .131 1650 ---- ---- ---- ---- .141 -.003 .144 8 1675 ---- ---- ---- ---- .155 -.003 .158 1700 .169 .175B .169 .169 .171 -.002 1 .173 4 1725 ---- ---- ---- ---- .187 -.003 .190 1750 ---- ---- ---- ---- .206 -.002 .208 4 1775 ---- ---- ---- ---- .226 -.002 .228 10 1800 ---- ---- .249A .249A .248 -.002 .250 227 1825 ---- ---- .271A .271A .271 -.003 .274 6 1850 ---- ---- .295A .295A .297 -.002 .299 100 1875 ---- ---- .322A .322A .325 -.002 .327 9 1900 ---- ---- .350A .350A .356 -.001 .357 68 1925 ---- ---- .381A .381A .389 -.001 .390 124 1950 ---- ---- .415A .415A .425 UNCH .425 29 1975 ---- ---- .451A .451A .463 UNCH .463 1 2000 .489 .489 .485 .486B .505 +.001 50 .504 89 2025 ---- ---- .533A .533A .550 +.002 .548 10 2050 ---- ---- .578A .578A .598 +.003 .595 17 2075 ---- ---- .627A .627A .650 +.004 .646 2100 ---- ---- .680A .680A .706 +.006 .700 153 2125 ---- ---- .736A .736A .765 +.006 .759 110 2150 ---- .823B .797A .797A .829 +.008 .821 2175 ---- .892B .861A .861A .897 +.009 .888 2200 ---- .965B .930A .965B .970 +.011 .959 76 2225 ---- 1.043B 1.004A 1.043B 1.048 +.012 1.036 20 2250 ---- 1.126B 1.082A 1.126B 1.130 +.014 1.116 14 2275 ---- 1.214B 1.165A 1.165A 1.217 +.014 1.203 225 2300 ---- 1.307B 1.253A 1.253A 1.310 +.016 1.294 146 2325 ---- 1.405B 1.345A 1.345A 1.407 +.017 1.390 100 2350 ---- 1.503B 1.443A 1.503B 1.510 +.018 1.492 2375 ---- 1.612B 1.551A 1.551A 1.617 +.019 1.598 100 2400 ---- 1.725B 1.660A 1.660A 1.730 +.020 1.710 9 2425 ---- 1.845B 1.774A 1.774A 1.848 +.021 1.827 7 2450 ---- 1.968B 1.892A 1.892A 1.971 +.023 1.948 2475 ---- 2.097B 2.015A 2.015A 2.098 +.023 2.075 26 2500 ---- 2.231B 2.143A 2.143A 2.231 +.025 2.206 18 2525 ---- 2.370B 2.276A 2.276A 2.368 +.027 2.341 6 2550 ---- 2.513B 2.413A 2.413A 2.510 +.029 2.481 2575 ---- 2.666B 2.555A 2.555A 2.656 +.031 2.625 2600 ---- 2.812B 2.701A 2.701A 2.806 +.033 2.773 15 2625 ---- 2.968B 2.852A 2.852A 2.960 +.035 2.925 2650 ---- 3.128B 3.006A 3.006A 3.119 +.038 3.081 2675 ---- 3.291B 3.164A 3.164A 3.281 +.040 3.241 2700 ---- 3.458B 3.326A 3.457B 3.447 +.044 3.403 2725 ---- 3.629B 3.491A 3.628B 3.616 +.046 3.570 2750 ---- 3.802B 3.659A 3.801B 3.789 +.049 3.740 2775 ---- 3.979B 3.831A 3.979B 3.965 +.053 3.912 2800 ---- 4.159B 4.006A 4.158B 4.144 +.056 4.088 1 2825 ---- 4.342B 4.184A 4.341B 4.327 +.060 4.267 2850 ---- 4.527B 4.366A 4.526B 4.512 +.063 4.449 2875 ---- 4.715B 4.549A 4.715B 4.699 +.065 4.634 2900 ---- 4.906B 4.736A 4.905B 4.889 +.068 4.821 2925 ---- 5.100B 4.925A 5.100B 5.082 +.071 5.011 2950 ---- 5.295B 5.115A 5.294B 5.277 +.074 5.203 2975 ---- 5.493B 5.309A 5.493B 5.474 +.077 5.397 3000 ---- 5.692B 5.505A 5.692B 5.673 +.079 5.594 12 3025 ---- 5.894B 5.703A 5.893B 5.874 +.081 5.793 3050 ---- 6.098B 5.903A 6.098B 6.077 +.083 5.994 3075 ---- 6.303B 6.105A 6.302B 6.282 +.086 6.196 3100 ---- 6.510B 6.309A 6.509B 6.488 +.087 6.401 3125 ---- 6.719B 6.514A 6.719B 6.696 +.089 6.607 3150 ---- 6.929B 6.721A 6.929B 6.906 +.091 6.815 3175 ---- 7.141B 6.929A 7.141B 7.117 +.093 7.024 3200 ---- 7.354B 7.139A 7.354B 7.329 +.094 7.235 3225 ---- 7.569B 7.351A 7.569B 7.543 +.096 7.447 3250 ---- 7.785B 7.564A 7.785B 7.758 +.097 7.661 3275 ---- 8.002B 7.779A 8.002B 7.975 +.100 7.875 15 3300 ---- 8.220B 7.994A 8.220B 8.192 +.101 8.091 3325 ---- 8.439B 8.211A 8.439B 8.411 +.102 8.309 3350 ---- 8.659B 8.429A 8.659B 8.631 +.104 8.527 3375 ---- 8.881B 8.648A 8.881B 8.851 +.105 8.746 3400 ---- 9.104B 8.868A 9.104B 9.073 +.107 8.966 3425 ---- 9.328B 9.090A 9.328B 9.296 +.109 9.187 3450 ---- 9.552B 9.312A 9.552B 9.520 +.110 9.410 3475 ---- 9.778B 9.535A 9.778B 9.744 +.111 9.633 3500 ---- 10.004B 9.759A 10.004B 9.969 +.112 9.857 3525 ---- 10.231B 9.984A 10.231B 10.196 +.114 10.082 3550 ---- 10.459B 10.210A 10.459B 10.423 +.115 10.308 3575 ---- 10.688B 10.437A 10.688B 10.650 +.116 10.534 3600 ---- 10.918B 10.664A 10.918B 10.879 +.117 10.762 3625 ---- 11.148B 10.893A 11.148B 11.108 +.118 10.990 3650 ---- 11.379B 11.121A 11.379B 11.338 +.119 11.219 3675 ---- 11.610B 11.351A 11.610B 11.568 +.120 11.448 3700 ---- 11.841B 11.581A 11.841B 11.799 +.120 11.679 3725 ---- 12.075B 11.813A 12.075B 12.031 +.121 11.910 3750 ---- 12.307B 12.044A 12.307B 12.263 +.122 12.141 3775 ---- 12.542B 12.276A 12.542B 12.496 +.122 12.374 3800 ---- 12.777B 12.509A 12.777B 12.730 +.124 12.606 3825 ---- 13.011B 12.742A 13.011B 12.964 +.124 12.840 3850 ---- 13.247B 12.977A 13.247B 13.198 +.124 13.074 3875 ---- 13.483B 13.211A 13.483B 13.433 +.125 13.308 3900 ---- 13.719B 13.446A 13.719B 13.669 +.126 13.543 3925 ---- 13.956B 13.681A 13.956B 13.905 +.126 13.779 3950 ---- 14.193B 13.917A 14.193B 14.142 +.127 14.015 3975 ---- 14.431B 14.154A 14.431B 14.379 +.128 14.251 4000 ---- 14.667B 14.391A 14.667B 14.616 +.128 14.488 4025 ---- 14.908B 14.628A 14.908B 14.854 +.129 14.725 4050 ---- 15.147B 14.866A 15.147B 15.092 +.129 14.963 4075 ---- 15.386B 15.103A 15.386B 15.331 +.130 15.201 4500 ---- 19.503B 19.204A 19.503B 19.442 +.140 19.302 1 5000 ---- ---- ---- ---- 24.373 +.156 24.217 6000 ---- ---- ---- ---- 34.365 +.168 34.197 7000 ---- ---- ---- ---- 44.365 +.168 44.197 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.365 +.168 49.197 775 ---- ---- ---- ---- .002 +.001 .001 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 54.365 +.168 54.197 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 UNCH .004 9000 ---- ---- ---- ---- 64.365 +.168 64.197 925 ---- ---- ---- ---- .005 +.001 .004 950 ---- ---- ---- ---- .006 +.001 .005 975 ---- ---- ---- ---- .007 +.001 .006 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 74.066 +.152 73.914 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 UNCH .072 1325 ---- ---- ---- ---- .080 +.001 .079 1350 ---- ---- ---- ---- .087 UNCH .087 1375 ---- ---- ---- ---- .095 UNCH .095 1400 ---- ---- ---- ---- .104 UNCH .104 1425 ---- ---- ---- ---- .114 UNCH .114 1450 ---- ---- ---- ---- .124 UNCH .124 1475 ---- ---- ---- ---- .135 UNCH .135 1500 ---- ---- ---- ---- .147 +.001 .146 1525 ---- ---- ---- ---- .159 UNCH .159 1550 ---- ---- ---- ---- .173 UNCH .173 1575 ---- ---- ---- ---- .188 UNCH .188 1600 ---- ---- ---- ---- .204 UNCH .204 1625 ---- ---- ---- ---- .222 UNCH .222 1 1650 ---- ---- ---- ---- .241 UNCH .241 1675 ---- ---- ---- ---- .261 UNCH .261 1700 ---- ---- ---- ---- .284 +.001 .283 1725 ---- ---- ---- ---- .308 +.001 .307 1750 ---- ---- ---- ---- .334 +.001 .333 1775 ---- ---- ---- ---- .361 UNCH .361 1 1800 ---- ---- ---- ---- .391 UNCH .391 1825 ---- ---- ---- ---- .424 +.002 .422 1850 ---- ---- ---- ---- .458 +.001 .457 1875 ---- ---- ---- ---- .495 +.002 .493 1900 ---- ---- .531A .531A .535 +.003 .532 1925 ---- ---- .571A .571A .577 +.003 .574 1950 ---- ---- .614A .614A .622 +.004 .618 1975 ---- ---- .660A .660A .671 +.005 .666 1 2000 ---- ---- .709A .709A .722 +.006 .716 1 2025 ---- ---- .762A .762A .776 +.006 .770 2050 ---- ---- .817A .817A .834 +.007 .827 2075 ---- ---- .876A .876A .896 +.008 .888 2100 ---- ---- .938A .938A .961 +.009 .952 70 2125 ---- ---- 1.004A 1.004A 1.029 +.009 1.020 2150 ---- 1.093B 1.074A 1.074A 1.102 +.010 1.092 1 2175 ---- 1.169B 1.147A 1.147A 1.178 +.011 1.167 2200 ---- 1.251B 1.225A 1.225A 1.259 +.012 1.247 2225 ---- 1.336B 1.306A 1.306A 1.344 +.014 1.330 2250 ---- 1.426B 1.392A 1.392A 1.433 +.016 1.417 2275 ---- 1.520B 1.482A 1.482A 1.526 +.018 1.508 2300 ---- 1.618B 1.576A 1.576A 1.624 +.021 1.603 2325 ---- 1.721B 1.675A 1.721B 1.727 +.024 1.703 2350 ---- 1.822B 1.778A 1.778A 1.834 +.027 1.807 2375 ---- 1.934B 1.893A 1.934B 1.945 +.030 1.915 2400 ---- 2.050B 2.005A 2.050B 2.060 +.031 2.029 2425 ---- 2.170B 2.121A 2.170B 2.180 +.034 2.146 2450 ---- 2.295B 2.242A 2.295B 2.304 +.036 2.268 1 2475 ---- 2.423B 2.366A 2.423B 2.432 +.038 2.394 2500 ---- 2.555B 2.495A 2.555B 2.564 +.039 2.525 2525 ---- 2.692B 2.627A 2.692B 2.700 +.041 2.659 28 2550 ---- 2.833B 2.764A 2.833B 2.840 +.043 2.797 2575 ---- 2.977B 2.904A 2.976B 2.984 +.044 2.940 2600 ---- 3.126B 3.048A 3.126B 3.131 +.045 3.086 2625 ---- 3.277B 3.195A 3.276B 3.282 +.047 3.235 2650 ---- 3.433B 3.346A 3.433B 3.436 +.048 3.388 2675 ---- 3.591B 3.500A 3.591B 3.593 +.049 3.544 2700 ---- 3.753B 3.658A 3.753B 3.754 +.050 3.704 2725 ---- 3.917B 3.818A 3.914B 3.917 +.050 3.867 2750 ---- 4.085B 3.981A 4.085B 4.084 +.052 4.032 2775 ---- 4.256B 4.148A 4.256B 4.253 +.052 4.201 2800 ---- 4.429B 4.317A 4.429B 4.425 +.053 4.372 2825 ---- 4.605B 4.489A 4.605B 4.600 +.054 4.546 2850 ---- 4.783B 4.663A 4.783B 4.777 +.054 4.723 2875 ---- 4.964B 4.840A 4.964B 4.957 +.055 4.902 2900 ---- 5.147B 5.019A 5.147B 5.139 +.056 5.083 2925 ---- 5.333B 5.200A 5.333B 5.324 +.058 5.266 2950 ---- 5.520B 5.384A 5.519B 5.511 +.060 5.451 2975 ---- 5.710B 5.570A 5.710B 5.700 +.061 5.639 15 3000 ---- 5.902B 5.759A 5.902B 5.891 +.063 5.828 3025 ---- 6.096B 5.949A 6.096B 6.083 +.063 6.020 3050 ---- 6.292B 6.141A 6.292B 6.278 +.065 6.213 3075 ---- 6.489B 6.335A 6.489B 6.475 +.067 6.408 3100 ---- 6.688B 6.530A 6.688B 6.673 +.069 6.604 3125 ---- 6.889B 6.728A 6.889B 6.873 +.070 6.803 3150 ---- 7.092B 6.928A 7.092B 7.074 +.071 7.003 3175 ---- 7.296B 7.128A 7.296B 7.277 +.073 7.204 3200 ---- 7.501B 7.331A 7.501B 7.482 +.075 7.407 3225 ---- 7.708B 7.534A 7.708B 7.688 +.076 7.612 3250 ---- 7.916B 7.739A 7.916B 7.895 +.078 7.817 3275 ---- 8.126B 7.946A 8.126B 8.104 +.079 8.025 3300 ---- 8.337B 8.154A 8.337B 8.314 +.081 8.233 3325 ---- 8.549B 8.363A 8.549B 8.525 +.082 8.443 3350 ---- 8.762B 8.572A 8.762B 8.737 +.083 8.654 3375 ---- 8.976B 8.784A 8.976B 8.950 +.084 8.866 3400 ---- 9.191B 8.997A 9.191B 9.165 +.086 9.079 3425 ---- 9.408B 9.211A 9.408B 9.380 +.086 9.294 3450 ---- 9.625B 9.426A 9.625B 9.597 +.088 9.509 3475 ---- 9.844B 9.642A 9.844B 9.814 +.088 9.726 3500 ---- 10.063B 9.859A 10.063B 10.033 +.090 9.943 3525 ---- 10.283B 10.077A 10.283B 10.252 +.091 10.161 3550 ---- 10.504B 10.296A 10.504B 10.472 +.092 10.380 3575 ---- 10.726B 10.515A 10.726B 10.693 +.093 10.600 3600 ---- 10.949B 10.736A 10.949B 10.915 +.094 10.821 4000 ---- 14.607B 14.363A 14.607B 14.559 +.107 14.452 5000 ---- 24.211B 23.920A 24.211B 24.141 +.131 24.010 7000 ---- ---- ---- ---- 44.066 +.152 43.914 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .032 -.002 .034 1025 ---- ---- ---- ---- .037 -.002 .039 1050 ---- ---- ---- ---- .042 -.002 .044 1075 ---- ---- ---- ---- .048 -.001 .049 1100 ---- ---- ---- ---- .054 -.001 .055 1125 ---- ---- ---- ---- .061 UNCH .061 1150 ---- ---- ---- ---- .068 UNCH .068 1175 ---- ---- ---- ---- .076 +.001 .075 1200 ---- ---- ---- ---- .085 +.002 .083 1225 ---- ---- ---- ---- .094 +.003 .091 1250 ---- ---- ---- ---- .104 +.004 .100 1275 ---- ---- ---- ---- .115 +.006 .109 1300 ---- ---- ---- ---- .127 +.007 .120 1325 ---- ---- ---- ---- .140 +.010 .130 1350 ---- ---- ---- ---- .154 +.012 .142 1375 ---- ---- ---- ---- .168 +.014 .154 1400 ---- ---- ---- ---- .184 +.017 .167 1425 ---- ---- ---- ---- .200 +.019 .181 1450 ---- ---- ---- ---- .218 +.022 .196 1475 ---- ---- ---- ---- .237 +.026 .211 1500 ---- ---- ---- ---- .256 +.029 .227 1525 ---- ---- ---- ---- .277 +.033 .244 1550 ---- ---- ---- ---- .300 +.038 .262 1575 ---- ---- ---- ---- .323 +.042 .281 1600 ---- ---- ---- ---- .348 +.048 .300 1625 ---- ---- ---- ---- .374 +.054 .320 1650 ---- ---- ---- ---- .402 +.060 .342 1675 ---- ---- ---- ---- .431 +.067 .364 1700 ---- ---- ---- ---- .462 +.073 .389 1725 ---- ---- ---- ---- .495 +.079 .416 1750 ---- ---- ---- ---- .530 +.085 .445 1775 ---- ---- ---- ---- .567 +.090 .477 1800 ---- ---- ---- ---- .606 +.092 .514 12 1825 ---- ---- ---- ---- .647 +.093 .554 1850 ---- ---- ---- ---- .691 +.091 .600 1875 ---- ---- ---- ---- .737 +.085 .652 1900 ---- ---- ---- ---- .785 +.076 .709 1925 ---- ---- ---- ---- .837 +.066 .771 1950 ---- ---- ---- ---- .891 +.052 .839 1975 ---- ---- ---- ---- .949 +.039 .910 2000 ---- 1.009B ---- 1.005B 1.010 +.025 .985 1 2025 ---- ---- ---- ---- 1.074 +.012 1.062 2050 ---- ---- ---- ---- 1.142 UNCH 1.142 2075 ---- ---- ---- ---- 1.213 -.011 1.224 2100 ---- ---- ---- ---- 1.288 -.020 1.308 2125 ---- ---- ---- ---- 1.366 -.028 1.394 2150 ---- ---- ---- ---- 1.448 -.034 1.482 2175 ---- ---- ---- ---- 1.533 -.040 1.573 2200 ---- ---- ---- ---- 1.622 -.044 1.666 2225 ---- ---- ---- ---- 1.715 -.046 1.761 2250 ---- ---- ---- ---- 1.810 -.049 1.859 2275 ---- ---- ---- ---- 1.910 -.048 1.958 2300 ---- ---- ---- ---- 2.012 -.048 2.060 2325 ---- ---- ---- ---- 2.118 -.047 2.165 2350 ---- ---- ---- ---- 2.227 -.045 2.272 2375 ---- ---- ---- ---- 2.339 -.042 2.381 2400 ---- ---- ---- ---- 2.455 -.038 2.493 2425 ---- ---- ---- ---- 2.575 -.033 2.608 2450 ---- ---- ---- ---- 2.699 -.026 2.725 2475 ---- ---- ---- ---- 2.826 -.019 2.845 2500 ---- ---- ---- ---- 2.958 -.011 2.969 2525 ---- ---- ---- ---- 3.093 -.002 3.095 2550 ---- ---- ---- ---- 3.231 +.007 3.224 2575 ---- 3.416B ---- 3.380B 3.372 +.016 3.356 2600 ---- 3.561B ---- 3.524B 3.513 +.022 3.491 2625 ---- 3.709B ---- 3.671B 3.657 +.027 3.630 2650 ---- ---- ---- ---- 3.804 +.032 3.772 2675 ---- ---- ---- ---- 3.953 +.035 3.918 2700 ---- ---- ---- ---- 4.106 +.038 4.068 2725 ---- ---- ---- ---- 4.262 +.040 4.222 2750 ---- ---- ---- ---- 4.421 +.041 4.380 2775 ---- ---- ---- ---- 4.583 +.041 4.542 2800 ---- ---- ---- ---- 4.748 +.041 4.707 2825 ---- ---- ---- ---- 4.915 +.040 4.875 2850 ---- ---- ---- ---- 5.085 +.039 5.046 2875 ---- ---- ---- ---- 5.257 +.037 5.220 2900 ---- ---- ---- ---- 5.432 +.036 5.396 2925 ---- ---- ---- ---- 5.610 +.035 5.575 2950 ---- ---- ---- ---- 5.789 +.033 5.756 2975 ---- ---- ---- ---- 5.971 +.031 5.940 3000 ---- ---- ---- ---- 6.155 +.030 6.125 3025 ---- ---- ---- ---- 6.340 +.027 6.313 3050 ---- ---- ---- ---- 6.528 +.025 6.503 3075 ---- ---- ---- ---- 6.718 +.024 6.694 3100 ---- ---- ---- ---- 6.909 +.022 6.887 3125 ---- ---- ---- ---- 7.102 +.020 7.082 3150 ---- ---- ---- ---- 7.296 +.018 7.278 3175 ---- ---- ---- ---- 7.492 +.016 7.476 3200 ---- ---- ---- ---- 7.690 +.015 7.675 3225 ---- ---- ---- ---- 7.889 +.014 7.875 3250 ---- ---- ---- ---- 8.089 +.012 8.077 3275 ---- ---- ---- ---- 8.290 +.010 8.280 3300 ---- ---- ---- ---- 8.493 +.009 8.484 3325 ---- ---- ---- ---- 8.696 +.006 8.690 3350 ---- ---- ---- ---- 8.901 +.004 8.897 3375 ---- ---- ---- ---- 9.107 +.002 9.105 3400 ---- ---- ---- ---- 9.314 UNCH 9.314 3425 ---- ---- ---- ---- 9.523 -.001 9.524 3450 ---- ---- ---- ---- 9.732 -.003 9.735 3475 ---- ---- ---- ---- 9.942 -.006 9.948 3500 ---- ---- ---- ---- 10.154 -.007 10.161 3525 ---- ---- ---- ---- 10.366 -.009 10.375 3550 ---- ---- ---- ---- 10.579 -.011 10.590 3575 ---- ---- ---- ---- 10.793 -.014 10.807 3600 ---- ---- ---- ---- 11.008 -.015 11.023 3625 ---- ---- ---- ---- 11.224 -.017 11.241 3650 ---- ---- ---- ---- 11.441 -.019 11.460 3675 ---- ---- ---- ---- 11.659 -.020 11.679 3700 ---- ---- ---- ---- 11.877 -.023 11.900 3725 ---- ---- ---- ---- 12.096 -.025 12.121 3750 ---- ---- ---- ---- 12.316 -.026 12.342 3775 ---- ---- ---- ---- 12.537 -.028 12.565 3800 ---- ---- ---- ---- 12.759 -.029 12.788 3825 ---- ---- ---- ---- 12.981 -.031 13.012 3850 ---- ---- ---- ---- 13.204 -.032 13.236 3875 ---- ---- ---- ---- 13.428 -.033 13.461 3900 ---- ---- ---- ---- 13.652 -.035 13.687 3925 ---- ---- ---- ---- 13.877 -.036 13.913 3950 ---- ---- ---- ---- 14.103 -.037 14.140 3975 ---- ---- ---- ---- 14.329 -.039 14.368 4000 ---- ---- ---- ---- 14.556 -.040 14.596 4025 ---- ---- ---- ---- 14.783 -.041 14.824 4050 ---- ---- ---- ---- 15.011 -.042 15.053 4075 ---- ---- ---- ---- 15.240 -.043 15.283 4100 ---- ---- ---- ---- 15.469 -.044 15.513 725 ---- ---- ---- ---- .005 -.002 .007 750 ---- ---- ---- ---- .006 -.002 .008 775 ---- ---- ---- ---- .008 -.001 .009 800 ---- ---- ---- ---- .009 -.002 .011 825 ---- ---- ---- ---- .011 -.002 .013 850 ---- ---- ---- ---- .013 -.002 .015 875 ---- ---- ---- ---- .015 -.003 .018 900 ---- ---- ---- ---- .018 -.002 .020 925 ---- ---- ---- ---- .021 -.002 .023 950 ---- ---- ---- ---- .024 -.003 .027 975 ---- ---- ---- ---- .028 -.002 .030 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .094 UNCH .094 1025 ---- ---- ---- ---- .103 UNCH .103 1050 ---- ---- ---- ---- .113 +.001 .112 1075 ---- ---- ---- ---- .123 UNCH .123 1100 ---- ---- ---- ---- .134 UNCH .134 1125 ---- ---- ---- ---- .145 UNCH .145 1150 ---- ---- ---- ---- .158 +.001 .157 1175 ---- ---- ---- ---- .170 UNCH .170 1200 ---- ---- ---- ---- .184 +.001 .183 1225 ---- ---- ---- ---- .198 +.001 .197 1250 ---- ---- ---- ---- .213 +.001 .212 1275 ---- ---- ---- ---- .228 +.001 .227 1300 ---- ---- ---- ---- .244 +.001 .243 1325 ---- ---- ---- ---- .261 +.001 .260 1350 ---- ---- ---- ---- .279 +.001 .278 1375 ---- ---- ---- ---- .298 +.002 .296 1400 ---- ---- ---- ---- .317 +.002 .315 1425 ---- ---- ---- ---- .337 +.002 .335 1450 ---- ---- ---- ---- .358 +.002 .356 1475 ---- ---- ---- ---- .379 +.002 .377 1500 ---- ---- ---- ---- .402 +.002 .400 1525 ---- ---- ---- ---- .426 +.003 .423 1550 ---- ---- ---- ---- .450 +.003 .447 1575 ---- ---- ---- ---- .476 +.003 .473 1600 ---- ---- ---- ---- .503 +.004 .499 1625 ---- ---- ---- ---- .531 +.004 .527 1650 ---- ---- ---- ---- .560 +.004 .556 1675 ---- ---- ---- ---- .591 +.004 .587 1700 ---- ---- ---- ---- .624 +.005 .619 1725 ---- ---- ---- ---- .658 +.005 .653 1750 ---- ---- ---- ---- .694 +.006 .688 1775 ---- ---- ---- ---- .732 +.006 .726 1800 ---- ---- ---- ---- .773 +.006 .767 1825 ---- ---- ---- ---- .817 +.007 .810 1850 ---- ---- ---- ---- .863 +.007 .856 1875 ---- ---- ---- ---- .913 +.007 .906 1900 ---- ---- ---- ---- .967 +.008 .959 1925 ---- ---- ---- ---- 1.025 +.009 1.016 1950 ---- ---- ---- ---- 1.086 +.009 1.077 1975 ---- ---- ---- ---- 1.152 +.010 1.142 2000 ---- ---- ---- ---- 1.221 +.010 1.211 2025 ---- ---- ---- ---- 1.295 +.011 1.284 2050 ---- ---- ---- ---- 1.371 +.011 1.360 2075 ---- ---- ---- ---- 1.451 +.012 1.439 2100 ---- ---- ---- ---- 1.535 +.013 1.522 2125 ---- ---- ---- ---- 1.622 +.014 1.608 2150 ---- ---- ---- ---- 1.712 +.014 1.698 2175 ---- ---- ---- ---- 1.805 +.014 1.791 2200 ---- ---- ---- ---- 1.902 +.015 1.887 2225 ---- ---- ---- ---- 2.002 +.016 1.986 2250 ---- ---- ---- ---- 2.106 +.017 2.089 2275 ---- ---- ---- ---- 2.213 +.018 2.195 2300 ---- ---- ---- ---- 2.323 +.018 2.305 2325 ---- ---- ---- ---- 2.436 +.019 2.417 2350 ---- ---- ---- ---- 2.552 +.019 2.533 2375 ---- ---- ---- ---- 2.671 +.020 2.651 2400 ---- ---- ---- ---- 2.794 +.021 2.773 2425 ---- ---- ---- ---- 2.919 +.022 2.897 2450 ---- ---- ---- ---- 3.047 +.022 3.025 2475 ---- ---- ---- ---- 3.178 +.023 3.155 2500 ---- ---- ---- ---- 3.311 +.023 3.288 2525 ---- ---- ---- ---- 3.448 +.025 3.423 2550 ---- ---- ---- ---- 3.586 +.025 3.561 2575 ---- ---- ---- ---- 3.727 +.025 3.702 2600 ---- ---- ---- ---- 3.871 +.026 3.845 2625 ---- ---- ---- ---- 4.016 +.026 3.990 2650 ---- ---- ---- ---- 4.164 +.027 4.137 2675 ---- ---- ---- ---- 4.314 +.028 4.286 2700 ---- ---- ---- ---- 4.466 +.029 4.437 2725 ---- ---- ---- ---- 4.620 +.030 4.590 2750 ---- ---- ---- ---- 4.776 +.031 4.745 2775 ---- ---- ---- ---- 4.933 +.030 4.903 2800 ---- ---- ---- ---- 5.093 +.031 5.062 2825 ---- ---- ---- ---- 5.255 +.033 5.222 2850 ---- ---- ---- ---- 5.418 +.033 5.385 2875 ---- ---- ---- ---- 5.584 +.034 5.550 2900 ---- ---- ---- ---- 5.751 +.034 5.717 2925 ---- ---- ---- ---- 5.920 +.034 5.886 2950 ---- ---- ---- ---- 6.092 +.036 6.056 2975 ---- ---- ---- ---- 6.265 +.036 6.229 3000 ---- ---- ---- ---- 6.440 +.037 6.403 3025 ---- ---- ---- ---- 6.617 +.038 6.579 3050 ---- ---- ---- ---- 6.796 +.038 6.758 3075 ---- ---- ---- ---- 6.976 +.039 6.937 3100 ---- ---- ---- ---- 7.158 +.039 7.119 3125 ---- ---- ---- ---- 7.342 +.040 7.302 3150 ---- ---- ---- ---- 7.527 +.040 7.487 3175 ---- ---- ---- ---- 7.714 +.041 7.673 3200 ---- ---- ---- ---- 7.903 +.042 7.861 3225 ---- ---- ---- ---- 8.093 +.042 8.051 3250 ---- ---- ---- ---- 8.284 +.042 8.242 3275 ---- ---- ---- ---- 8.477 +.043 8.434 3300 ---- ---- ---- ---- 8.671 +.043 8.628 3325 ---- ---- ---- ---- 8.867 +.044 8.823 3350 ---- ---- ---- ---- 9.064 +.045 9.019 3375 ---- ---- ---- ---- 9.262 +.046 9.216 3400 ---- ---- ---- ---- 9.461 +.046 9.415 3425 ---- ---- ---- ---- 9.661 +.046 9.615 3450 ---- ---- ---- ---- 9.863 +.047 9.816 3475 ---- ---- ---- ---- 10.066 +.047 10.019 3500 ---- ---- ---- ---- 10.270 +.048 10.222 3525 ---- ---- ---- ---- 10.475 +.049 10.426 3550 ---- ---- ---- ---- 10.680 +.048 10.632 3575 ---- ---- ---- ---- 10.887 +.049 10.838 3600 ---- ---- ---- ---- 11.095 +.050 11.045 3625 ---- ---- ---- ---- 11.304 +.050 11.254 3650 ---- ---- ---- ---- 11.513 +.050 11.463 3675 ---- ---- ---- ---- 11.724 +.051 11.673 3700 ---- ---- ---- ---- 11.935 +.051 11.884 3725 ---- ---- ---- ---- 12.148 +.052 12.096 3750 ---- ---- ---- ---- 12.361 +.053 12.308 3775 ---- ---- ---- ---- 12.575 +.053 12.522 3800 ---- ---- ---- ---- 12.789 +.053 12.736 3825 ---- ---- ---- ---- 13.005 +.054 12.951 3850 ---- ---- ---- ---- 13.221 +.055 13.166 3875 ---- ---- ---- ---- 13.438 +.055 13.383 3900 ---- ---- ---- ---- 13.655 +.055 13.600 3925 ---- ---- ---- ---- 13.874 +.056 13.818 3950 ---- ---- ---- ---- 14.093 +.057 14.036 3975 ---- ---- ---- ---- 14.312 +.056 14.256 4000 ---- ---- ---- ---- 14.533 +.057 14.476 4025 ---- ---- ---- ---- 14.754 +.058 14.696 4050 ---- ---- ---- ---- 14.975 +.058 14.917 4075 ---- ---- ---- ---- 15.197 +.058 15.139 4100 ---- ---- ---- ---- 15.420 +.059 15.361 5000 ---- ---- ---- ---- 23.744 +.074 23.670 6000 ---- ---- ---- ---- 33.415 +.092 33.323 725 ---- ---- ---- ---- .026 UNCH .026 750 ---- ---- ---- ---- .030 UNCH .030 775 ---- ---- ---- ---- .034 UNCH .034 800 ---- ---- ---- ---- .039 UNCH .039 825 ---- ---- ---- ---- .044 UNCH .044 850 ---- ---- ---- ---- .050 UNCH .050 875 ---- ---- ---- ---- .056 UNCH .056 900 ---- ---- ---- ---- .062 UNCH .062 925 ---- ---- ---- ---- .070 UNCH .070 950 ---- ---- ---- ---- .077 UNCH .077 975 ---- ---- ---- ---- .085 UNCH .085 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .209 +.001 .208 1025 ---- ---- ---- ---- .225 +.001 .224 1050 ---- ---- ---- ---- .242 +.001 .241 1075 ---- ---- ---- ---- .259 +.001 .258 1100 ---- ---- ---- ---- .277 UNCH .277 1125 ---- ---- ---- ---- .296 +.001 .295 1150 ---- ---- ---- ---- .316 +.001 .315 1175 ---- ---- ---- ---- .337 +.002 .335 1200 ---- ---- ---- ---- .358 +.002 .356 1225 ---- ---- ---- ---- .380 +.002 .378 1250 ---- ---- ---- ---- .402 +.001 .401 1275 ---- ---- ---- ---- .426 +.002 .424 1300 ---- ---- ---- ---- .450 +.002 .448 1325 ---- ---- ---- ---- .475 +.002 .473 1350 ---- ---- ---- ---- .500 +.002 .498 1375 ---- ---- ---- ---- .527 +.003 .524 1400 ---- ---- ---- ---- .554 +.003 .551 1425 ---- ---- ---- ---- .582 +.003 .579 1450 ---- ---- ---- ---- .610 +.003 .607 1475 ---- ---- ---- ---- .640 +.003 .637 1500 ---- ---- ---- ---- .670 +.003 .667 1525 ---- ---- ---- ---- .702 +.004 .698 1550 ---- ---- ---- ---- .734 +.004 .730 1575 ---- ---- ---- ---- .767 +.004 .763 1600 ---- ---- ---- ---- .802 +.005 .797 1625 ---- ---- ---- ---- .837 +.004 .833 1650 ---- ---- ---- ---- .874 +.005 .869 1675 ---- ---- ---- ---- .913 +.006 .907 1700 ---- ---- ---- ---- .952 +.006 .946 1725 ---- ---- ---- ---- .994 +.007 .987 1750 ---- ---- ---- ---- 1.037 +.007 1.030 1775 ---- ---- ---- ---- 1.082 +.007 1.075 1800 ---- ---- ---- ---- 1.130 +.007 1.123 1825 ---- ---- ---- ---- 1.180 +.007 1.173 1850 ---- ---- ---- ---- 1.234 +.008 1.226 1875 ---- ---- ---- ---- 1.290 +.008 1.282 1900 ---- ---- ---- ---- 1.351 +.009 1.342 1925 ---- ---- ---- ---- 1.415 +.009 1.406 1950 ---- ---- ---- ---- 1.484 +.010 1.474 1975 ---- ---- ---- ---- 1.557 +.010 1.547 2000 ---- ---- ---- ---- 1.634 +.011 1.623 2025 ---- ---- ---- ---- 1.715 +.011 1.704 2050 ---- ---- ---- ---- 1.800 +.011 1.789 2075 ---- ---- ---- ---- 1.889 +.013 1.876 2100 ---- ---- ---- ---- 1.980 +.012 1.968 2125 ---- ---- ---- ---- 2.075 +.013 2.062 2150 ---- ---- ---- ---- 2.173 +.014 2.159 2175 ---- ---- ---- ---- 2.274 +.014 2.260 2200 ---- ---- ---- ---- 2.379 +.015 2.364 2225 ---- ---- ---- ---- 2.486 +.015 2.471 2250 ---- ---- ---- ---- 2.597 +.016 2.581 2275 ---- ---- ---- ---- 2.710 +.016 2.694 2300 ---- ---- ---- ---- 2.827 +.017 2.810 2325 ---- ---- ---- ---- 2.946 +.017 2.929 2350 ---- ---- ---- ---- 3.069 +.018 3.051 2375 ---- ---- ---- ---- 3.194 +.018 3.176 2400 ---- ---- ---- ---- 3.322 +.019 3.303 2425 ---- ---- ---- ---- 3.452 +.019 3.433 2450 ---- ---- ---- ---- 3.585 +.019 3.566 2475 ---- ---- ---- ---- 3.721 +.020 3.701 2500 ---- ---- ---- ---- 3.859 +.020 3.839 2525 ---- ---- ---- ---- 4.000 +.021 3.979 2550 ---- ---- ---- ---- 4.142 +.021 4.121 2575 ---- ---- ---- ---- 4.287 +.022 4.265 2600 ---- ---- ---- ---- 4.434 +.022 4.412 2625 ---- ---- ---- ---- 4.583 +.023 4.560 2650 ---- ---- ---- ---- 4.734 +.023 4.711 2675 ---- ---- ---- ---- 4.887 +.024 4.863 2700 ---- ---- ---- ---- 5.041 +.024 5.017 2725 ---- ---- ---- ---- 5.197 +.025 5.172 2750 ---- ---- ---- ---- 5.355 +.026 5.329 2775 ---- ---- ---- ---- 5.514 +.026 5.488 2800 ---- ---- ---- ---- 5.675 +.026 5.649 2825 ---- ---- ---- ---- 5.837 +.026 5.811 2850 ---- ---- ---- ---- 6.001 +.027 5.974 2875 ---- ---- ---- ---- 6.167 +.027 6.140 2900 ---- ---- ---- ---- 6.334 +.027 6.307 2925 ---- ---- ---- ---- 6.503 +.028 6.475 2950 ---- ---- ---- ---- 6.674 +.028 6.646 2975 ---- ---- ---- ---- 6.847 +.029 6.818 3000 ---- ---- ---- ---- 7.021 +.029 6.992 3025 ---- ---- ---- ---- 7.197 +.030 7.167 3050 ---- ---- ---- ---- 7.374 +.030 7.344 3075 ---- ---- ---- ---- 7.553 +.030 7.523 3100 ---- ---- ---- ---- 7.734 +.031 7.703 3125 ---- ---- ---- ---- 7.916 +.031 7.885 3150 ---- ---- ---- ---- 8.100 +.031 8.069 3175 ---- ---- ---- ---- 8.285 +.032 8.253 3200 ---- ---- ---- ---- 8.472 +.032 8.440 3225 ---- ---- ---- ---- 8.660 +.033 8.627 3250 ---- ---- ---- ---- 8.849 +.033 8.816 3275 ---- ---- ---- ---- 9.040 +.033 9.007 3300 ---- ---- ---- ---- 9.232 +.034 9.198 3325 ---- ---- ---- ---- 9.425 +.034 9.391 3350 ---- ---- ---- ---- 9.619 +.034 9.585 3375 ---- ---- ---- ---- 9.814 +.034 9.780 3400 ---- ---- ---- ---- 10.011 +.035 9.976 3425 ---- ---- ---- ---- 10.209 +.035 10.174 3450 ---- ---- ---- ---- 10.408 +.036 10.372 3475 ---- ---- ---- ---- 10.607 +.035 10.572 3500 ---- ---- ---- ---- 10.808 +.036 10.772 3525 ---- ---- ---- ---- 11.010 +.036 10.974 3550 ---- ---- ---- ---- 11.213 +.036 11.177 3575 ---- ---- ---- ---- 11.417 +.037 11.380 3600 ---- ---- ---- ---- 11.621 +.037 11.584 3625 ---- ---- ---- ---- 11.827 +.037 11.790 3650 ---- ---- ---- ---- 12.033 +.037 11.996 3675 ---- ---- ---- ---- 12.240 +.038 12.202 3700 ---- ---- ---- ---- 12.448 +.038 12.410 3725 ---- ---- ---- ---- 12.657 +.038 12.619 3750 ---- ---- ---- ---- 12.867 +.039 12.828 3775 ---- ---- ---- ---- 13.077 +.039 13.038 3800 ---- ---- ---- ---- 13.288 +.039 13.249 3825 ---- ---- ---- ---- 13.500 +.040 13.460 3850 ---- ---- ---- ---- 13.712 +.039 13.673 3875 ---- ---- ---- ---- 13.926 +.040 13.886 3900 ---- ---- ---- ---- 14.140 +.041 14.099 3925 ---- ---- ---- ---- 14.354 +.040 14.314 3950 ---- ---- ---- ---- 14.569 +.040 14.529 3975 ---- ---- ---- ---- 14.785 +.041 14.744 4000 ---- ---- ---- ---- 15.002 +.042 14.960 4025 ---- ---- ---- ---- 15.219 +.042 15.177 4050 ---- ---- ---- ---- 15.437 +.042 15.395 4075 ---- ---- ---- ---- 15.655 +.042 15.613 4100 ---- ---- ---- ---- 15.874 +.043 15.831 4125 ---- ---- ---- ---- 16.093 +.042 16.051 925 ---- ---- ---- ---- .164 UNCH .164 950 ---- ---- ---- ---- .178 UNCH .178 975 ---- ---- ---- ---- .193 UNCH .193 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .302 +.001 .301 1025 ---- ---- ---- ---- .323 +.001 .322 1050 ---- ---- ---- ---- .344 +.001 .343 1075 ---- ---- ---- ---- .366 +.001 .365 1100 ---- ---- ---- ---- .389 +.001 .388 1125 ---- ---- ---- ---- .413 +.002 .411 1150 ---- ---- ---- ---- .437 +.001 .436 1175 ---- ---- ---- ---- .462 +.001 .461 1200 ---- ---- ---- ---- .488 +.002 .486 1225 ---- ---- ---- ---- .514 +.001 .513 1250 ---- ---- ---- ---- .542 +.002 .540 1275 ---- ---- ---- ---- .570 +.003 .567 1300 ---- ---- ---- ---- .598 +.002 .596 1325 ---- ---- ---- ---- .628 +.003 .625 1350 ---- ---- ---- ---- .658 +.003 .655 1375 ---- ---- ---- ---- .688 +.002 .686 1400 ---- ---- ---- ---- .720 +.003 .717 1425 ---- ---- ---- ---- .752 +.003 .749 1450 ---- ---- ---- ---- .785 +.003 .782 1475 ---- ---- ---- ---- .819 +.004 .815 1500 ---- ---- ---- ---- .853 +.003 .850 1525 ---- ---- ---- ---- .889 +.004 .885 1550 ---- ---- ---- ---- .925 +.004 .921 1575 ---- ---- ---- ---- .963 +.005 .958 1600 ---- ---- ---- ---- 1.001 +.005 .996 1625 ---- ---- ---- ---- 1.041 +.006 1.035 1650 ---- ---- ---- ---- 1.081 +.005 1.076 1675 ---- ---- ---- ---- 1.124 +.006 1.118 1700 ---- ---- ---- ---- 1.167 +.006 1.161 1725 ---- ---- ---- ---- 1.212 +.006 1.206 1750 ---- ---- ---- ---- 1.259 +.007 1.252 1775 ---- ---- ---- ---- 1.309 +.008 1.301 1800 ---- ---- ---- ---- 1.360 +.007 1.353 1825 ---- ---- ---- ---- 1.415 +.008 1.407 1850 ---- ---- ---- ---- 1.472 +.008 1.464 1875 ---- ---- ---- ---- 1.533 +.008 1.525 1900 ---- ---- ---- ---- 1.598 +.009 1.589 1925 ---- ---- ---- ---- 1.667 +.010 1.657 1950 ---- ---- ---- ---- 1.740 +.010 1.730 1975 ---- ---- ---- ---- 1.818 +.010 1.808 2000 ---- ---- ---- ---- 1.900 +.011 1.889 2025 ---- ---- ---- ---- 1.986 +.011 1.975 2050 ---- ---- ---- ---- 2.076 +.012 2.064 2075 ---- ---- ---- ---- 2.169 +.012 2.157 2100 ---- ---- ---- ---- 2.266 +.013 2.253 2125 ---- ---- ---- ---- 2.365 +.013 2.352 2150 ---- ---- ---- ---- 2.468 +.013 2.455 2175 ---- ---- ---- ---- 2.573 +.013 2.560 2200 ---- ---- ---- ---- 2.682 +.014 2.668 2225 ---- ---- ---- ---- 2.794 +.015 2.779 2250 ---- ---- ---- ---- 2.909 +.015 2.894 2275 ---- ---- ---- ---- 3.026 +.015 3.011 2300 ---- ---- ---- ---- 3.147 +.016 3.131 2325 ---- ---- ---- ---- 3.270 +.016 3.254 2350 ---- ---- ---- ---- 3.396 +.017 3.379 2375 ---- ---- ---- ---- 3.524 +.016 3.508 2400 ---- ---- ---- ---- 3.656 +.017 3.639 2425 ---- ---- ---- ---- 3.789 +.017 3.772 2450 ---- ---- ---- ---- 3.926 +.018 3.908 2475 ---- ---- ---- ---- 4.064 +.018 4.046 2500 ---- ---- ---- ---- 4.205 +.018 4.187 2525 ---- ---- ---- ---- 4.348 +.019 4.329 2550 ---- ---- ---- ---- 4.493 +.019 4.474 2575 ---- ---- ---- ---- 4.641 +.020 4.621 2600 ---- ---- ---- ---- 4.790 +.020 4.770 2625 ---- ---- ---- ---- 4.941 +.021 4.920 2650 ---- ---- ---- ---- 5.093 +.020 5.073 2675 ---- ---- ---- ---- 5.248 +.021 5.227 2700 ---- ---- ---- ---- 5.403 +.021 5.382 2725 ---- ---- ---- ---- 5.561 +.022 5.539 2750 ---- ---- ---- ---- 5.719 +.021 5.698 2775 ---- ---- ---- ---- 5.880 +.022 5.858 2800 ---- ---- ---- ---- 6.041 +.022 6.019 2825 ---- ---- ---- ---- 6.205 +.023 6.182 2850 ---- ---- ---- ---- 6.369 +.023 6.346 2875 ---- ---- ---- ---- 6.536 +.024 6.512 2900 ---- ---- ---- ---- 6.703 +.023 6.680 2925 ---- ---- ---- ---- 6.873 +.024 6.849 2950 ---- ---- ---- ---- 7.044 +.024 7.020 2975 ---- ---- ---- ---- 7.216 +.024 7.192 3000 ---- ---- ---- ---- 7.391 +.025 7.366 3025 ---- ---- ---- ---- 7.566 +.025 7.541 3050 ---- ---- ---- ---- 7.744 +.025 7.719 3075 ---- ---- ---- ---- 7.923 +.026 7.897 3100 ---- ---- ---- ---- 8.103 +.026 8.077 3125 ---- ---- ---- ---- 8.285 +.026 8.259 3150 ---- ---- ---- ---- 8.468 +.026 8.442 3175 ---- ---- ---- ---- 8.653 +.027 8.626 3200 ---- ---- ---- ---- 8.839 +.027 8.812 3225 ---- ---- ---- ---- 9.026 +.027 8.999 3250 ---- ---- ---- ---- 9.215 +.027 9.188 3275 ---- ---- ---- ---- 9.405 +.028 9.377 3300 ---- ---- ---- ---- 9.596 +.028 9.568 3325 ---- ---- ---- ---- 9.788 +.028 9.760 3350 ---- ---- ---- ---- 9.981 +.028 9.953 3375 ---- ---- ---- ---- 10.176 +.028 10.148 3400 ---- ---- ---- ---- 10.371 +.028 10.343 3425 ---- ---- ---- ---- 10.568 +.028 10.540 3450 ---- ---- ---- ---- 10.766 +.029 10.737 3475 ---- ---- ---- ---- 10.965 +.029 10.936 3500 ---- ---- ---- ---- 11.164 +.029 11.135 3525 ---- ---- ---- ---- 11.365 +.029 11.336 3550 ---- ---- ---- ---- 11.566 +.029 11.537 3575 ---- ---- ---- ---- 11.769 +.030 11.739 3600 ---- ---- ---- ---- 11.972 +.030 11.942 3625 ---- ---- ---- ---- 12.176 +.030 12.146 3650 ---- ---- ---- ---- 12.381 +.030 12.351 3675 ---- ---- ---- ---- 12.587 +.030 12.557 3700 ---- ---- ---- ---- 12.794 +.031 12.763 3725 ---- ---- ---- ---- 13.001 +.031 12.970 3750 ---- ---- ---- ---- 13.209 +.031 13.178 3775 ---- ---- ---- ---- 13.418 +.031 13.387 3800 ---- ---- ---- ---- 13.627 +.031 13.596 3825 ---- ---- ---- ---- 13.837 +.031 13.806 3850 ---- ---- ---- ---- 14.048 +.031 14.017 3875 ---- ---- ---- ---- 14.260 +.032 14.228 3900 ---- ---- ---- ---- 14.472 +.032 14.440 3925 ---- ---- ---- ---- 14.685 +.032 14.653 3950 ---- ---- ---- ---- 14.899 +.033 14.866 3975 ---- ---- ---- ---- 15.113 +.033 15.080 4000 ---- ---- ---- ---- 15.328 +.033 15.295 4025 ---- ---- ---- ---- 15.543 +.033 15.510 4050 ---- ---- ---- ---- 15.759 +.033 15.726 4075 ---- ---- ---- ---- 15.976 +.034 15.942 4100 ---- ---- ---- ---- 16.193 +.034 16.159 4125 ---- ---- ---- ---- 16.410 +.033 16.377 925 ---- ---- ---- ---- .244 +.001 .243 950 ---- ---- ---- ---- .263 +.001 .262 975 ---- ---- ---- ---- .282 +.001 .281 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .491 +.001 .490 1050 ---- ---- ---- ---- .519 +.001 .518 1075 ---- ---- ---- ---- .548 +.001 .547 1100 ---- ---- ---- ---- .577 +.001 .576 1125 ---- ---- ---- ---- .607 +.001 .606 1150 ---- ---- ---- ---- .638 +.002 .636 1175 ---- ---- ---- ---- .669 +.001 .668 1200 ---- ---- ---- ---- .701 +.002 .699 1225 ---- ---- ---- ---- .734 +.002 .732 1250 ---- ---- ---- ---- .767 +.002 .765 1275 ---- ---- ---- ---- .801 +.002 .799 1300 ---- ---- ---- ---- .835 +.002 .833 1325 ---- ---- ---- ---- .870 +.002 .868 1350 ---- ---- ---- ---- .906 +.002 .904 1375 ---- ---- ---- ---- .942 +.002 .940 1400 ---- ---- ---- ---- .979 +.002 .977 1425 ---- ---- ---- ---- 1.017 +.003 1.014 1450 ---- ---- ---- ---- 1.055 +.003 1.052 1475 ---- ---- ---- ---- 1.094 +.004 1.090 1500 ---- ---- ---- ---- 1.133 +.004 1.129 1525 ---- ---- ---- ---- 1.173 +.004 1.169 1550 ---- ---- ---- ---- 1.213 +.003 1.210 1575 ---- ---- ---- ---- 1.255 +.005 1.250 1600 ---- ---- ---- ---- 1.296 +.004 1.292 1625 ---- ---- ---- ---- 1.339 +.005 1.334 1650 ---- ---- ---- ---- 1.383 +.005 1.378 1675 ---- ---- ---- ---- 1.427 +.005 1.422 1700 ---- ---- ---- ---- 1.472 +.005 1.467 1725 ---- ---- ---- ---- 1.519 +.006 1.513 1750 ---- ---- ---- ---- 1.567 +.006 1.561 1775 ---- ---- ---- ---- 1.615 +.006 1.609 1800 ---- ---- ---- ---- 1.666 +.007 1.659 1825 ---- ---- ---- ---- 1.718 +.007 1.711 1850 ---- ---- ---- ---- 1.772 +.007 1.765 1875 ---- ---- ---- ---- 1.828 +.008 1.820 1900 ---- ---- ---- ---- 1.887 +.008 1.879 1925 ---- ---- ---- ---- 1.949 +.009 1.940 1950 ---- ---- ---- ---- 2.014 +.009 2.005 1975 ---- ---- ---- ---- 2.082 +.009 2.073 2000 ---- ---- ---- ---- 2.155 +.009 2.146 2025 ---- ---- ---- ---- 2.232 +.009 2.223 2050 ---- ---- ---- ---- 2.314 +.009 2.305 2075 ---- ---- ---- ---- 2.401 +.010 2.391 2100 ---- ---- ---- ---- 2.493 +.011 2.482 2125 ---- ---- ---- ---- 2.588 +.011 2.577 2150 ---- ---- ---- ---- 2.687 +.011 2.676 2175 ---- ---- ---- ---- 2.790 +.012 2.778 2200 ---- ---- ---- ---- 2.895 +.011 2.884 2225 ---- ---- ---- ---- 3.004 +.012 2.992 2250 ---- ---- ---- ---- 3.116 +.013 3.103 2275 ---- ---- ---- ---- 3.230 +.012 3.218 2300 ---- ---- ---- ---- 3.348 +.013 3.335 2325 ---- ---- ---- ---- 3.468 +.013 3.455 2350 ---- ---- ---- ---- 3.591 +.013 3.578 2375 ---- ---- ---- ---- 3.717 +.014 3.703 2400 ---- ---- ---- ---- 3.845 +.014 3.831 2425 ---- ---- ---- ---- 3.976 +.014 3.962 2450 ---- ---- ---- ---- 4.110 +.014 4.096 2475 ---- ---- ---- ---- 4.246 +.015 4.231 2500 ---- ---- ---- ---- 4.385 +.015 4.370 2525 ---- ---- ---- ---- 4.525 +.015 4.510 2550 ---- ---- ---- ---- 4.668 +.015 4.653 2575 ---- ---- ---- ---- 4.814 +.016 4.798 2600 ---- ---- ---- ---- 4.961 +.016 4.945 2625 ---- ---- ---- ---- 5.110 +.016 5.094 2650 ---- ---- ---- ---- 5.261 +.016 5.245 2675 ---- ---- ---- ---- 5.414 +.016 5.398 2700 ---- ---- ---- ---- 5.568 +.016 5.552 2725 ---- ---- ---- ---- 5.724 +.016 5.708 2750 ---- ---- ---- ---- 5.882 +.017 5.865 2775 ---- ---- ---- ---- 6.041 +.017 6.024 2800 ---- ---- ---- ---- 6.201 +.017 6.184 2825 ---- ---- ---- ---- 6.363 +.018 6.345 2850 ---- ---- ---- ---- 6.526 +.018 6.508 2875 ---- ---- ---- ---- 6.689 +.017 6.672 2900 ---- ---- ---- ---- 6.855 +.018 6.837 2925 ---- ---- ---- ---- 7.021 +.018 7.003 2950 ---- ---- ---- ---- 7.189 +.018 7.171 2975 ---- ---- ---- ---- 7.358 +.018 7.340 3000 ---- ---- ---- ---- 7.529 +.019 7.510 3025 ---- ---- ---- ---- 7.701 +.019 7.682 3050 ---- ---- ---- ---- 7.874 +.019 7.855 3075 ---- ---- ---- ---- 8.049 +.019 8.030 3100 ---- ---- ---- ---- 8.225 +.019 8.206 3125 ---- ---- ---- ---- 8.403 +.019 8.384 3150 ---- ---- ---- ---- 8.582 +.019 8.563 3175 ---- ---- ---- ---- 8.763 +.020 8.743 3200 ---- ---- ---- ---- 8.945 +.020 8.925 3225 ---- ---- ---- ---- 9.128 +.020 9.108 3250 ---- ---- ---- ---- 9.313 +.020 9.293 3275 ---- ---- ---- ---- 9.499 +.020 9.479 3300 ---- ---- ---- ---- 9.686 +.020 9.666 3325 ---- ---- ---- ---- 9.874 +.020 9.854 3350 ---- ---- ---- ---- 10.064 +.020 10.044 3375 ---- ---- ---- ---- 10.255 +.021 10.234 3400 ---- ---- ---- ---- 10.447 +.021 10.426 3425 ---- ---- ---- ---- 10.640 +.021 10.619 3450 ---- ---- ---- ---- 10.834 +.021 10.813 3475 ---- ---- ---- ---- 11.029 +.021 11.008 3500 ---- ---- ---- ---- 11.225 +.021 11.204 3525 ---- ---- ---- ---- 11.422 +.021 11.401 3550 ---- ---- ---- ---- 11.620 +.021 11.599 3575 ---- ---- ---- ---- 11.819 +.021 11.798 3600 ---- ---- ---- ---- 12.018 +.021 11.997 3625 ---- ---- ---- ---- 12.219 +.021 12.198 3650 ---- ---- ---- ---- 12.421 +.022 12.399 3675 ---- ---- ---- ---- 12.623 +.021 12.602 3700 ---- ---- ---- ---- 12.826 +.021 12.805 3725 ---- ---- ---- ---- 13.030 +.021 13.009 3750 ---- ---- ---- ---- 13.235 +.022 13.213 3775 ---- ---- ---- ---- 13.440 +.022 13.418 3800 ---- ---- ---- ---- 13.646 +.022 13.624 3825 ---- ---- ---- ---- 13.853 +.022 13.831 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .604 +.001 .603 1050 ---- ---- ---- ---- .636 +.001 .635 1075 ---- ---- ---- ---- .668 +.001 .667 1100 ---- ---- ---- ---- .701 +.001 .700 1125 ---- ---- ---- ---- .735 +.001 .734 1150 ---- ---- ---- ---- .769 +.001 .768 1175 ---- ---- ---- ---- .804 +.001 .803 1200 ---- ---- ---- ---- .840 +.002 .838 1225 ---- ---- ---- ---- .876 +.002 .874 1250 ---- ---- ---- ---- .913 +.002 .911 1275 ---- ---- ---- ---- .950 +.002 .948 1300 ---- ---- ---- ---- .988 +.002 .986 1325 ---- ---- ---- ---- 1.026 +.002 1.024 1350 ---- ---- ---- ---- 1.065 +.002 1.063 1375 ---- ---- ---- ---- 1.105 +.003 1.102 1400 ---- ---- ---- ---- 1.145 +.003 1.142 1425 ---- ---- ---- ---- 1.185 +.003 1.182 1450 ---- ---- ---- ---- 1.226 +.003 1.223 1475 ---- ---- ---- ---- 1.268 +.003 1.265 1500 ---- ---- ---- ---- 1.310 +.003 1.307 1525 ---- ---- ---- ---- 1.353 +.004 1.349 1550 ---- ---- ---- ---- 1.396 +.004 1.392 1575 ---- ---- ---- ---- 1.440 +.004 1.436 1600 ---- ---- ---- ---- 1.484 +.004 1.480 1625 ---- ---- ---- ---- 1.530 +.005 1.525 1650 ---- ---- ---- ---- 1.575 +.004 1.571 1675 ---- ---- ---- ---- 1.622 +.005 1.617 1700 ---- ---- ---- ---- 1.670 +.005 1.665 1725 ---- ---- ---- ---- 1.719 +.006 1.713 1750 ---- ---- ---- ---- 1.769 +.006 1.763 1775 ---- ---- ---- ---- 1.820 +.006 1.814 1800 ---- ---- ---- ---- 1.872 +.006 1.866 1825 ---- ---- ---- ---- 1.926 +.006 1.920 1850 ---- ---- ---- ---- 1.982 +.006 1.976 1875 ---- ---- ---- ---- 2.041 +.007 2.034 1900 ---- ---- ---- ---- 2.102 +.008 2.094 1925 ---- ---- ---- ---- 2.166 +.008 2.158 1950 ---- ---- ---- ---- 2.233 +.008 2.225 1975 ---- ---- ---- ---- 2.304 +.008 2.296 2000 ---- ---- ---- ---- 2.379 +.008 2.371 2025 ---- ---- ---- ---- 2.459 +.009 2.450 2050 ---- ---- ---- ---- 2.544 +.009 2.535 2075 ---- ---- ---- ---- 2.634 +.010 2.624 2100 ---- ---- ---- ---- 2.728 +.010 2.718 2125 ---- ---- ---- ---- 2.826 +.010 2.816 2150 ---- ---- ---- ---- 2.928 +.010 2.918 2175 ---- ---- ---- ---- 3.034 +.011 3.023 2200 ---- ---- ---- ---- 3.143 +.011 3.132 2225 ---- ---- ---- ---- 3.254 +.011 3.243 2250 ---- ---- ---- ---- 3.368 +.011 3.357 2275 ---- ---- ---- ---- 3.486 +.012 3.474 2300 ---- ---- ---- ---- 3.606 +.012 3.594 2325 ---- ---- ---- ---- 3.729 +.012 3.717 2350 ---- ---- ---- ---- 3.855 +.013 3.842 2375 ---- ---- ---- ---- 3.983 +.012 3.971 2400 ---- ---- ---- ---- 4.114 +.013 4.101 2425 ---- ---- ---- ---- 4.247 +.012 4.235 2450 ---- ---- ---- ---- 4.383 +.013 4.370 2475 ---- ---- ---- ---- 4.522 +.013 4.509 2500 ---- ---- ---- ---- 4.662 +.013 4.649 2525 ---- ---- ---- ---- 4.805 +.013 4.792 2550 ---- ---- ---- ---- 4.950 +.013 4.937 2575 ---- ---- ---- ---- 5.097 +.013 5.084 2600 ---- ---- ---- ---- 5.247 +.014 5.233 2625 ---- ---- ---- ---- 5.398 +.015 5.383 2650 ---- ---- ---- ---- 5.550 +.014 5.536 2675 ---- ---- ---- ---- 5.705 +.015 5.690 2700 ---- ---- ---- ---- 5.861 +.015 5.846 2725 ---- ---- ---- ---- 6.018 +.014 6.004 2750 ---- ---- ---- ---- 6.177 +.014 6.163 2775 ---- ---- ---- ---- 6.338 +.015 6.323 2800 ---- ---- ---- ---- 6.499 +.015 6.484 2825 ---- ---- ---- ---- 6.662 +.015 6.647 2850 ---- ---- ---- ---- 6.825 +.015 6.810 2875 ---- ---- ---- ---- 6.990 +.015 6.975 2900 ---- ---- ---- ---- 7.156 +.015 7.141 2925 ---- ---- ---- ---- 7.323 +.015 7.308 2950 ---- ---- ---- ---- 7.492 +.016 7.476 2975 ---- ---- ---- ---- 7.662 +.016 7.646 3000 ---- ---- ---- ---- 7.833 +.016 7.817 3025 ---- ---- ---- ---- 8.005 +.016 7.989 3050 ---- ---- ---- ---- 8.179 +.016 8.163 3075 ---- ---- ---- ---- 8.354 +.016 8.338 3100 ---- ---- ---- ---- 8.531 +.016 8.515 3125 ---- ---- ---- ---- 8.709 +.016 8.693 3150 ---- ---- ---- ---- 8.889 +.017 8.872 3175 ---- ---- ---- ---- 9.069 +.016 9.053 3200 ---- ---- ---- ---- 9.252 +.017 9.235 3225 ---- ---- ---- ---- 9.435 +.016 9.419 3250 ---- ---- ---- ---- 9.620 +.017 9.603 3275 ---- ---- ---- ---- 9.806 +.017 9.789 3300 ---- ---- ---- ---- 9.993 +.017 9.976 3325 ---- ---- ---- ---- 10.182 +.017 10.165 3350 ---- ---- ---- ---- 10.371 +.017 10.354 3375 ---- ---- ---- ---- 10.562 +.017 10.545 3400 ---- ---- ---- ---- 10.754 +.017 10.737 3425 ---- ---- ---- ---- 10.946 +.017 10.929 3450 ---- ---- ---- ---- 11.140 +.017 11.123 3475 ---- ---- ---- ---- 11.335 +.017 11.318 3500 ---- ---- ---- ---- 11.531 +.017 11.514 3525 ---- ---- ---- ---- 11.728 +.017 11.711 3550 ---- ---- ---- ---- 11.926 +.017 11.909 3575 ---- ---- ---- ---- 12.124 +.017 12.107 3600 ---- ---- ---- ---- 12.324 +.017 12.307 3625 ---- ---- ---- ---- 12.524 +.017 12.507 3650 ---- ---- ---- ---- 12.725 +.017 12.708 3675 ---- ---- ---- ---- 12.927 +.017 12.910 3700 ---- ---- ---- ---- 13.130 +.017 13.113 3725 ---- ---- ---- ---- 13.333 +.017 13.316 3750 ---- ---- ---- ---- 13.538 +.017 13.521 3775 ---- ---- ---- ---- 13.743 +.018 13.725 3800 ---- ---- ---- ---- 13.948 +.017 13.931 3825 ---- ---- ---- ---- 14.155 +.018 14.137 3850 ---- ---- ---- ---- 14.362 +.018 14.344 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .763 +.001 .762 1050 ---- ---- ---- ---- .800 +.001 .799 1075 ---- ---- ---- ---- .837 +.001 .836 1100 ---- ---- ---- ---- .875 +.001 .874 1125 ---- ---- ---- ---- .914 +.002 .912 1150 ---- ---- ---- ---- .953 +.002 .951 1175 ---- ---- ---- ---- .992 +.001 .991 1200 ---- ---- ---- ---- 1.032 +.001 1.031 1225 ---- ---- ---- ---- 1.073 +.002 1.071 1250 ---- ---- ---- ---- 1.114 +.002 1.112 1275 ---- ---- ---- ---- 1.155 +.002 1.153 1300 ---- ---- ---- ---- 1.197 +.002 1.195 1325 ---- ---- ---- ---- 1.240 +.002 1.238 1350 ---- ---- ---- ---- 1.283 +.003 1.280 1375 ---- ---- ---- ---- 1.326 +.002 1.324 1400 ---- ---- ---- ---- 1.370 +.003 1.367 1425 ---- ---- ---- ---- 1.414 +.002 1.412 1450 ---- ---- ---- ---- 1.459 +.003 1.456 1475 ---- ---- ---- ---- 1.504 +.003 1.501 1500 ---- ---- ---- ---- 1.550 +.003 1.547 1525 ---- ---- ---- ---- 1.596 +.004 1.592 1550 ---- ---- ---- ---- 1.642 +.003 1.639 1575 ---- ---- ---- ---- 1.689 +.004 1.685 1600 ---- ---- ---- ---- 1.737 +.004 1.733 1625 ---- ---- ---- ---- 1.785 +.004 1.781 1650 ---- ---- ---- ---- 1.834 +.005 1.829 1675 ---- ---- ---- ---- 1.883 +.004 1.879 1700 ---- ---- ---- ---- 1.934 +.005 1.929 1725 ---- ---- ---- ---- 1.985 +.005 1.980 1750 ---- ---- ---- ---- 2.038 +.006 2.032 1775 ---- ---- ---- ---- 2.091 +.005 2.086 1800 ---- ---- ---- ---- 2.147 +.006 2.141 1825 ---- ---- ---- ---- 2.203 +.006 2.197 1850 ---- ---- ---- ---- 2.262 +.007 2.255 1875 ---- ---- ---- ---- 2.323 +.007 2.316 1900 ---- ---- ---- ---- 2.386 +.007 2.379 1925 ---- ---- ---- ---- 2.453 +.007 2.446 1950 ---- ---- ---- ---- 2.523 +.008 2.515 1975 ---- ---- ---- ---- 2.597 +.008 2.589 2000 ---- ---- ---- ---- 2.675 +.008 2.667 2025 ---- ---- ---- ---- 2.758 +.008 2.750 2050 ---- ---- ---- ---- 2.846 +.008 2.838 2075 ---- ---- ---- ---- 2.939 +.008 2.931 2100 ---- ---- ---- ---- 3.037 +.009 3.028 2125 ---- ---- ---- ---- 3.139 +.009 3.130 2150 ---- ---- ---- ---- 3.245 +.010 3.235 2175 ---- ---- ---- ---- 3.354 +.010 3.344 2200 ---- ---- ---- ---- 3.466 +.010 3.456 2225 ---- ---- ---- ---- 3.581 +.010 3.571 2250 ---- ---- ---- ---- 3.699 +.010 3.689 2275 ---- ---- ---- ---- 3.820 +.011 3.809 2300 ---- ---- ---- ---- 3.943 +.010 3.933 2325 ---- ---- ---- ---- 4.070 +.011 4.059 2350 ---- ---- ---- ---- 4.198 +.010 4.188 2375 ---- ---- ---- ---- 4.330 +.011 4.319 2400 ---- ---- ---- ---- 4.464 +.011 4.453 2425 ---- ---- ---- ---- 4.601 +.012 4.589 2450 ---- ---- ---- ---- 4.740 +.012 4.728 2475 ---- ---- ---- ---- 4.881 +.012 4.869 2500 ---- ---- ---- ---- 5.024 +.011 5.013 2525 ---- ---- ---- ---- 5.170 +.012 5.158 2550 ---- ---- ---- ---- 5.318 +.012 5.306 2575 ---- ---- ---- ---- 5.467 +.012 5.455 2600 ---- ---- ---- ---- 5.619 +.012 5.607 2625 ---- ---- ---- ---- 5.772 +.012 5.760 2650 ---- ---- ---- ---- 5.927 +.012 5.915 2675 ---- ---- ---- ---- 6.084 +.012 6.072 2700 ---- ---- ---- ---- 6.242 +.012 6.230 2725 ---- ---- ---- ---- 6.401 +.012 6.389 2750 ---- ---- ---- ---- 6.562 +.012 6.550 2775 ---- ---- ---- ---- 6.724 +.012 6.712 2800 ---- ---- ---- ---- 6.887 +.012 6.875 2825 ---- ---- ---- ---- 7.051 +.012 7.039 2850 ---- ---- ---- ---- 7.217 +.013 7.204 2875 ---- ---- ---- ---- 7.383 +.013 7.370 2900 ---- ---- ---- ---- 7.550 +.013 7.537 2925 ---- ---- ---- ---- 7.719 +.013 7.706 2950 ---- ---- ---- ---- 7.888 +.013 7.875 2975 ---- ---- ---- ---- 8.059 +.013 8.046 3000 ---- ---- ---- ---- 8.231 +.013 8.218 3025 ---- ---- ---- ---- 8.404 +.013 8.391 3050 ---- ---- ---- ---- 8.579 +.013 8.566 3075 ---- ---- ---- ---- 8.755 +.013 8.742 3100 ---- ---- ---- ---- 8.932 +.013 8.919 3125 ---- ---- ---- ---- 9.111 +.013 9.098 3150 ---- ---- ---- ---- 9.291 +.013 9.278 3175 ---- ---- ---- ---- 9.472 +.013 9.459 3200 ---- ---- ---- ---- 9.655 +.013 9.642 3225 ---- ---- ---- ---- 9.839 +.013 9.826 3250 ---- ---- ---- ---- 10.024 +.013 10.011 3275 ---- ---- ---- ---- 10.211 +.013 10.198 3300 ---- ---- ---- ---- 10.398 +.013 10.385 3325 ---- ---- ---- ---- 10.587 +.013 10.574 3350 ---- ---- ---- ---- 10.777 +.013 10.764 3375 ---- ---- ---- ---- 10.968 +.013 10.955 3400 ---- ---- ---- ---- 11.160 +.013 11.147 3425 ---- ---- ---- ---- 11.353 +.013 11.340 3450 ---- ---- ---- ---- 11.547 +.013 11.534 3475 ---- ---- ---- ---- 11.742 +.013 11.729 3500 ---- ---- ---- ---- 11.938 +.013 11.925 3525 ---- ---- ---- ---- 12.135 +.013 12.122 3550 ---- ---- ---- ---- 12.332 +.013 12.319 3575 ---- ---- ---- ---- 12.531 +.013 12.518 3600 ---- ---- ---- ---- 12.730 +.012 12.718 3625 ---- ---- ---- ---- 12.931 +.013 12.918 3650 ---- ---- ---- ---- 13.132 +.013 13.119 3675 ---- ---- ---- ---- 13.334 +.013 13.321 3700 ---- ---- ---- ---- 13.536 +.012 13.524 3725 ---- ---- ---- ---- 13.740 +.013 13.727 3750 ---- ---- ---- ---- 13.944 +.013 13.931 3775 ---- ---- ---- ---- 14.148 +.012 14.136 3800 ---- ---- ---- ---- 14.354 +.013 14.341 3825 ---- ---- ---- ---- 14.560 ---- ---- SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.366 +.002 1.364 1325 ---- ---- ---- ---- 1.411 +.002 1.409 1350 ---- ---- ---- ---- 1.457 +.002 1.455 1375 ---- ---- ---- ---- 1.504 +.003 1.501 1400 ---- ---- ---- ---- 1.550 +.002 1.548 1425 ---- ---- ---- ---- 1.598 +.003 1.595 1450 ---- ---- ---- ---- 1.645 +.003 1.642 1475 ---- ---- ---- ---- 1.693 +.003 1.690 1500 ---- ---- ---- ---- 1.741 +.003 1.738 1525 ---- ---- ---- ---- 1.790 +.003 1.787 1550 ---- ---- ---- ---- 1.839 +.003 1.836 1575 ---- ---- ---- ---- 1.888 +.003 1.885 1600 ---- ---- ---- ---- 1.938 +.004 1.934 1625 ---- ---- ---- ---- 1.988 +.004 1.984 1650 ---- ---- ---- ---- 2.039 +.004 2.035 1675 ---- ---- ---- ---- 2.090 +.004 2.086 1700 ---- ---- ---- ---- 2.143 +.005 2.138 1725 ---- ---- ---- ---- 2.196 +.005 2.191 1750 ---- ---- ---- ---- 2.250 +.005 2.245 1775 ---- ---- ---- ---- 2.305 +.006 2.299 1800 ---- ---- ---- ---- 2.361 +.006 2.355 1825 ---- ---- ---- ---- 2.418 +.005 2.413 1850 ---- ---- ---- ---- 2.477 +.005 2.472 1875 ---- ---- ---- ---- 2.539 +.007 2.532 1900 ---- ---- ---- ---- 2.602 +.006 2.596 1925 ---- ---- ---- ---- 2.668 +.007 2.661 1950 ---- ---- ---- ---- 2.737 +.007 2.730 1975 ---- ---- ---- ---- 2.810 +.007 2.803 2000 ---- ---- ---- ---- 2.887 +.007 2.880 2025 ---- ---- ---- ---- 2.968 +.007 2.961 2050 ---- ---- ---- ---- 3.055 +.008 3.047 2075 ---- ---- ---- ---- 3.146 +.008 3.138 2100 ---- ---- ---- ---- 3.242 +.008 3.234 2125 ---- ---- ---- ---- 3.344 +.009 3.335 2150 ---- ---- ---- ---- 3.449 +.009 3.440 2175 ---- ---- ---- ---- 3.559 +.009 3.550 2200 ---- ---- ---- ---- 3.671 +.009 3.662 2225 ---- ---- ---- ---- 3.787 +.009 3.778 2250 ---- ---- ---- ---- 3.906 +.010 3.896 2275 ---- ---- ---- ---- 4.027 +.009 4.018 2300 ---- ---- ---- ---- 4.152 +.010 4.142 2325 ---- ---- ---- ---- 4.279 +.010 4.269 2350 ---- ---- ---- ---- 4.408 +.009 4.399 2375 ---- ---- ---- ---- 4.541 +.010 4.531 2400 ---- ---- ---- ---- 4.676 +.010 4.666 2425 ---- ---- ---- ---- 4.813 +.010 4.803 2450 ---- ---- ---- ---- 4.953 +.010 4.943 2475 ---- ---- ---- ---- 5.095 +.010 5.085 2500 ---- ---- ---- ---- 5.239 +.010 5.229 2525 ---- ---- ---- ---- 5.386 +.011 5.375 2550 ---- ---- ---- ---- 5.534 +.010 5.524 2575 ---- ---- ---- ---- 5.685 +.011 5.674 2600 ---- ---- ---- ---- 5.838 +.011 5.827 2625 ---- ---- ---- ---- 5.992 +.011 5.981 2650 ---- ---- ---- ---- 6.148 +.011 6.137 2675 ---- ---- ---- ---- 6.306 +.011 6.295 2700 ---- ---- ---- ---- 6.465 +.011 6.454 2725 ---- ---- ---- ---- 6.626 +.011 6.615 2750 ---- ---- ---- ---- 6.788 +.011 6.777 2775 ---- ---- ---- ---- 6.951 +.011 6.940 2800 ---- ---- ---- ---- 7.115 +.011 7.104 2825 ---- ---- ---- ---- 7.280 +.011 7.269 2850 ---- ---- ---- ---- 7.447 +.011 7.436 2875 ---- ---- ---- ---- 7.614 +.011 7.603 2900 ---- ---- ---- ---- 7.782 +.011 7.771 2925 ---- ---- ---- ---- 7.951 +.011 7.940 2950 ---- ---- ---- ---- 8.121 +.011 8.110 2975 ---- ---- ---- ---- 8.293 +.012 8.281 3000 ---- ---- ---- ---- 8.465 +.011 8.454 3025 ---- ---- ---- ---- 8.639 +.011 8.628 3050 ---- ---- ---- ---- 8.813 +.011 8.802 3075 ---- ---- ---- ---- 8.990 +.011 8.979 3100 ---- ---- ---- ---- 9.167 +.011 9.156 3125 ---- ---- ---- ---- 9.346 +.011 9.335 3150 ---- ---- ---- ---- 9.526 +.011 9.515 3175 ---- ---- ---- ---- 9.707 +.011 9.696 3200 ---- ---- ---- ---- 9.890 +.011 9.879 3225 ---- ---- ---- ---- 10.074 +.011 10.063 3250 ---- ---- ---- ---- 10.259 +.011 10.248 3275 ---- ---- ---- ---- 10.446 +.011 10.435 3300 ---- ---- ---- ---- 10.633 +.011 10.622 3325 ---- ---- ---- ---- 10.822 +.011 10.811 3350 ---- ---- ---- ---- 11.012 +.011 11.001 3375 ---- ---- ---- ---- 11.202 +.010 11.192 3400 ---- ---- ---- ---- 11.394 +.010 11.384 3425 ---- ---- ---- ---- 11.587 +.010 11.577 3450 ---- ---- ---- ---- 11.781 +.010 11.771 3475 ---- ---- ---- ---- 11.976 +.010 11.966 3500 ---- ---- ---- ---- 12.172 +.010 12.162 3525 ---- ---- ---- ---- 12.369 +.011 12.358 3550 ---- ---- ---- ---- 12.567 +.011 12.556 3575 ---- ---- ---- ---- 12.765 +.010 12.755 3600 ---- ---- ---- ---- 12.964 +.010 12.954 3625 ---- ---- ---- ---- 13.165 +.011 13.154 3650 ---- ---- ---- ---- 13.366 +.011 13.355 3675 ---- ---- ---- ---- 13.567 +.010 13.557 3700 ---- ---- ---- ---- 13.770 +.010 13.760 3725 ---- ---- ---- ---- 13.973 +.010 13.963 3750 ---- ---- ---- ---- 14.177 +.010 14.167 3775 ---- ---- ---- ---- 14.382 +.010 14.372 3800 ---- ---- ---- ---- 14.587 +.010 14.577 3825 ---- ---- ---- ---- 14.793 +.010 14.783 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3972 49809 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- ---- ---- ---- 4.878 ---- ---- 2050 ---- ---- ---- ---- 4.630 ---- ---- 2075 ---- ---- ---- ---- 4.383 ---- ---- 2100 ---- ---- ---- ---- 4.137 ---- ---- 2125 ---- ---- ---- ---- 3.893 ---- ---- 2150 ---- ---- ---- ---- 3.650 ---- ---- 2175 ---- ---- ---- ---- 3.410 ---- ---- 2200 ---- ---- ---- 3.143A 3.173 ---- ---- 2225 ---- ---- ---- 2.908A 2.938 ---- ---- 2250 ---- ---- ---- 2.679A 2.708 ---- ---- 2275 ---- ---- ---- 2.456A 2.483 ---- ---- 2300 ---- ---- ---- 2.237A 2.263 ---- ---- 2325 ---- ---- ---- 2.031A 2.052 ---- ---- 2350 ---- ---- ---- 1.828A 1.849 ---- ---- 2375 ---- ---- ---- 1.639A 1.657 ---- ---- 2400 ---- ---- ---- 1.462A 1.477 ---- ---- 2425 ---- ---- ---- 1.292A 1.310 ---- ---- 2430 ---- ---- ---- 1.261A 1.278 ---- ---- 2435 ---- ---- ---- 1.230A 1.246 ---- ---- 2440 ---- ---- ---- 1.200A 1.215 ---- ---- 2445 1.216 1.216 1.216 1.171A 1.185 ---- 1 ---- 2450 ---- ---- ---- 1.141A 1.155 ---- ---- 2455 1.157 1.157 1.157 1.113A 1.125 ---- 2 ---- 2460 ---- ---- ---- 1.084A 1.096 ---- ---- 2465 ---- ---- ---- 1.057A 1.067 ---- ---- 2470 ---- ---- ---- 1.030A 1.039 ---- ---- 2475 ---- ---- ---- 1.003A 1.012 ---- ---- 2480 ---- ---- ---- .977A .985 ---- ---- 2485 ---- ---- ---- .947A .959 ---- ---- 2490 ---- ---- ---- .921A .933 ---- ---- 2495 ---- ---- ---- .896A .908 ---- ---- 2500 ---- ---- ---- .872A .883 ---- ---- 2505 ---- ---- ---- .849A .859 ---- ---- 2510 ---- ---- ---- .825A .835 ---- ---- 2515 ---- ---- ---- .803A .812 ---- ---- 2520 ---- ---- ---- .781A .789 ---- ---- 2525 ---- ---- ---- .759A .767 ---- ---- 2530 .789 .789 .738A .738A .745 ---- 3 ---- 2535 ---- ---- ---- .717A .723 ---- ---- 2540 ---- ---- ---- .697A .702 ---- ---- 2545 ---- ---- ---- .677A .682 ---- ---- 2550 ---- ---- ---- .658A .662 ---- ---- 2555 ---- ---- ---- .640A .643 ---- ---- 2560 ---- ---- ---- .622A .624 ---- ---- 2565 ---- ---- ---- .604A .606 ---- ---- 2570 ---- ---- ---- .587A .588 ---- ---- 2575 ---- ---- ---- .570A .571 ---- ---- 2580 ---- ---- ---- .553A .555 ---- ---- 2585 ---- ---- ---- .537A .538 ---- ---- 2590 ---- ---- ---- .522A .523 ---- ---- 2595 ---- ---- ---- .507A .507 ---- ---- 2600 ---- ---- ---- .492A .492 ---- ---- 2605 ---- ---- ---- .478A .478 ---- ---- 2610 ---- ---- ---- .464A .464 ---- ---- 2615 ---- ---- ---- .451A .450 ---- ---- 2620 ---- ---- ---- .438A .437 ---- ---- 2625 ---- ---- ---- .425A .424 ---- ---- 2630 ---- ---- ---- .412A .411 ---- ---- 2650 ---- ---- ---- .366A .364 ---- ---- 2675 .349 .397B .315A .397B .312 ---- 19 ---- 2700 ---- ---- ---- .271A .268 ---- ---- 2725 ---- ---- ---- .234A .231 ---- ---- 2750 ---- ---- ---- .203A .199 ---- ---- 2775 ---- ---- ---- .175A .172 ---- ---- 2800 ---- ---- ---- .153A .148 ---- ---- 2825 ---- ---- ---- .134A .129 ---- ---- 2850 ---- ---- ---- .117A .112 ---- ---- 2875 ---- ---- ---- .104A .097 ---- ---- 2900 ---- ---- ---- .092A .084 ---- ---- 2925 ---- ---- ---- .083A .074 ---- ---- 2950 ---- ---- ---- .074A .064 ---- ---- 2975 ---- ---- ---- .067A .056 ---- ---- 3000 ---- ---- ---- .062A .049 ---- ---- 3025 ---- ---- ---- .057A .043 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- .018A .008 ---- ---- 2050 ---- ---- ---- .020A .010 ---- ---- 2075 ---- ---- ---- .022A .014 ---- ---- 2100 ---- ---- ---- .022A .018 ---- ---- 2125 ---- ---- ---- .027A .024 ---- ---- 2150 ---- ---- ---- .033A .032 ---- ---- 2175 ---- ---- ---- .040A .041 ---- ---- 2200 ---- ---- ---- .050A .054 ---- ---- 2225 ---- ---- ---- .064A .069 ---- ---- 2250 ---- ---- ---- .079A .088 ---- ---- 2275 ---- ---- ---- .099A .112 ---- ---- 2300 ---- ---- ---- .124A .143 ---- ---- 2325 ---- ---- ---- .154A .181 ---- ---- 2350 .212 .231B .212 .208A .227 ---- 4 ---- 2375 ---- ---- ---- .242A .285 ---- ---- 2400 ---- ---- ---- .299A .354 ---- ---- 2425 ---- ---- ---- .369A .436 ---- ---- 2430 ---- ---- ---- .383A .454 ---- ---- 2435 ---- ---- ---- .399A .472 ---- ---- 2440 ---- ---- ---- .415A .491 ---- ---- 2445 ---- ---- ---- .436A .510 ---- ---- 2450 ---- ---- ---- .453A .530 ---- ---- 2455 ---- ---- ---- .471A .551 ---- ---- 2460 ---- ---- ---- .488A .571 ---- ---- 2465 .566 .603B .566 .603B .593 ---- 2 ---- 2470 ---- ---- ---- .527A .615 ---- ---- 2475 ---- ---- ---- .546A .637 ---- ---- 2480 ---- ---- ---- .567A .660 ---- ---- 2485 ---- ---- ---- .587A .684 ---- ---- 2490 ---- ---- ---- .609A .708 ---- ---- 2495 ---- ---- ---- .631A .733 ---- ---- 2500 ---- ---- ---- .654A .758 ---- ---- 2505 ---- ---- ---- .677A .783 ---- ---- 2510 ---- ---- ---- .701A .810 ---- ---- 2515 ---- ---- ---- .723A .836 ---- ---- 2520 ---- ---- ---- .748A .863 ---- ---- 2525 ---- ---- ---- .773A .890 ---- ---- 2530 ---- ---- ---- .799A .918 ---- ---- 2535 ---- ---- ---- .824A .947 ---- ---- 2540 ---- ---- ---- .851A .976 ---- ---- 2545 ---- ---- ---- .879A 1.005 ---- ---- 2550 ---- ---- ---- .906A 1.035 ---- ---- 2555 ---- ---- ---- .934A 1.066 ---- ---- 2560 ---- ---- ---- .963A 1.097 ---- ---- 2565 ---- ---- ---- .992A 1.129 ---- ---- 2570 ---- ---- ---- 1.020A 1.161 ---- ---- 2575 ---- ---- ---- 1.051A 1.194 ---- ---- 2580 ---- ---- ---- 1.081A 1.227 ---- ---- 2585 ---- ---- ---- 1.112A 1.260 ---- ---- 2590 ---- ---- ---- 1.143A 1.295 ---- ---- 2595 ---- ---- ---- 1.174A 1.329 ---- ---- 2600 ---- ---- ---- 1.206A 1.364 ---- ---- 2605 ---- ---- ---- 1.239A 1.399 ---- ---- 2610 ---- ---- ---- 1.271A 1.435 ---- ---- 2615 ---- ---- ---- 1.304A 1.471 ---- ---- 2620 ---- ---- ---- 1.337A 1.508 ---- ---- 2625 ---- ---- ---- 1.371A 1.544 ---- ---- 2630 ---- ---- ---- 1.406A 1.582 ---- ---- 2650 ---- ---- ---- 1.548A 1.734 ---- ---- 2675 ---- ---- ---- 1.734A 1.932 ---- ---- 2700 ---- ---- ---- 1.928A 2.138 ---- ---- 2725 ---- ---- ---- 2.130A 2.349 ---- ---- 2750 ---- ---- ---- 2.338A 2.567 ---- ---- 2775 ---- ---- ---- 2.552A 2.789 ---- ---- 2800 ---- ---- ---- 2.771A 3.015 ---- ---- 2825 ---- ---- ---- 2.995A 3.245 ---- ---- 2850 ---- ---- ---- 3.224A 3.477 ---- ---- 2875 ---- ---- ---- 3.456A 3.712 ---- ---- 2900 ---- ---- ---- 3.690A 3.949 ---- ---- 2925 ---- ---- ---- 3.926A 4.188 ---- ---- 2950 ---- ---- ---- 4.164A 4.429 ---- ---- 2975 ---- ---- ---- 4.404A 4.670 ---- ---- 3000 ---- ---- ---- 4.644A 4.913 ---- ---- 3025 ---- ---- ---- 4.887A 5.157 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- 7.610B 7.399A 7.399A 7.412 -.181 7.593 1775 ---- 7.360B 7.149A 7.149A 7.162 -.181 7.343 1800 ---- 7.107B 6.899A 6.899A 6.912 -.181 7.093 1825 ---- 6.863B 6.649A 6.649A 6.662 -.181 6.843 1850 ---- 6.613B 6.398A 6.398A 6.412 -.181 6.593 1875 ---- 6.361B 6.148A 6.148A 6.162 -.181 6.343 1900 ---- 6.111B 5.898A 5.898A 5.912 -.181 6.093 1925 ---- 5.861B 5.648A 5.648A 5.662 -.181 5.843 1950 ---- 5.608B 5.398A 5.398A 5.412 -.181 5.593 1975 ---- 5.364B 5.148A 5.148A 5.162 -.181 5.343 2000 ---- 5.114B 4.902A 4.902A 4.912 -.181 5.093 2025 ---- 4.862B 4.648A 4.648A 4.662 -.181 4.843 2050 ---- 4.612B 4.397A 4.397A 4.412 -.181 4.593 2075 ---- 4.359B 4.147A 4.147A 4.162 -.182 4.344 2100 ---- 4.112B 3.897A 3.897A 3.912 -.182 4.094 2125 ---- 3.865B 3.647A 3.647A 3.662 -.183 3.845 2140 ---- 3.710B 3.497A 3.497A 3.512 -.183 3.695 2145 ---- 3.660B 3.447A 3.447A 3.462 -.183 3.645 2150 ---- 3.615B 3.397A 3.397A 3.412 -.183 3.595 2155 ---- 3.563B 3.347A 3.347A 3.362 -.184 3.546 2160 ---- 3.513B 3.297A 3.297A 3.312 -.184 3.496 2165 ---- 3.460B 3.247A 3.247A 3.262 -.184 3.446 2170 ---- 3.410B 3.197A 3.197A 3.212 -.184 3.396 2175 ---- 3.362B 3.147A 3.147A 3.163 -.183 3.346 2180 ---- 3.313B 3.097A 3.097A 3.113 -.184 3.297 2185 ---- 3.263B 3.048A 3.048A 3.063 -.184 3.247 2190 ---- 3.213B 2.997A 2.997A 3.013 -.184 3.197 2195 ---- 3.166B 2.948A 2.948A 2.963 -.184 3.147 1 2200 ---- 3.116B 2.898A 2.898A 2.913 -.185 3.098 2205 ---- 3.064B 2.848A 2.848A 2.863 -.185 3.048 2210 ---- 3.014B 2.798A 2.798A 2.814 -.184 2.998 2215 ---- 2.967B 2.749A 2.749A 2.764 -.185 2.949 3 2220 ---- 2.914B 2.699A 2.699A 2.714 -.185 2.899 2225 ---- 2.868B 2.654A 2.654A 2.664 -.186 2.850 2230 ---- 2.818B 2.600A 2.600A 2.615 -.185 2.800 2235 ---- 2.768B 2.550A 2.550A 2.565 -.185 2.750 2240 ---- 2.716B 2.501A 2.501A 2.515 -.186 2.701 2245 ---- 2.669B 2.451A 2.451A 2.466 -.186 2.652 3 2250 ---- 2.617B 2.401A 2.401A 2.416 -.186 2.602 2 2255 ---- 2.570B 2.352A 2.352A 2.367 -.186 2.553 2260 ---- 2.518B 2.303A 2.303A 2.317 -.186 2.503 2265 ---- 2.468B 2.253A 2.253A 2.268 -.186 2.454 2270 ---- 2.419B 2.204A 2.204A 2.218 -.187 2.405 2275 ---- 2.373B 2.159A 2.159A 2.169 -.187 2.356 2280 ---- 2.323B 2.106A 2.106A 2.119 -.188 2.307 2285 ---- 2.274B 2.056A 2.056A 2.070 -.188 2.258 2290 ---- 2.222B 2.007A 2.007A 2.021 -.188 2.209 2295 ---- 2.172B 1.958A 1.958A 1.972 -.189 2.161 2300 ---- 2.126B 1.909A 1.909A 1.923 -.189 2.112 3 2305 ---- 2.074B 1.861A 1.861A 1.874 -.190 2.064 2310 ---- 2.025B 1.811A 1.811A 1.825 -.190 2.015 3 2315 ---- 1.976B 1.763A 1.763A 1.776 -.191 1.967 4 2320 ---- 1.928B 1.714A 1.714A 1.728 -.191 1.919 2325 ---- 1.882B 1.666A 1.666A 1.679 -.193 1.872 3 2330 ---- 1.830B 1.618A 1.618A 1.630 -.194 1.824 2335 ---- 1.785B 1.570A 1.570A 1.582 -.194 1.776 3 2340 ---- 1.734B 1.522A 1.522A 1.534 -.195 1.729 2345 ---- 1.688B 1.474A 1.474A 1.486 -.196 1.682 2350 1.735 1.735 1.408A 1.408A 1.438 -.198 1 1.636 1 2355 ---- 1.592B 1.380A 1.380A 1.391 -.198 1.589 2360 ---- 1.544B 1.332A 1.332A 1.344 -.199 1.543 3 2365 ---- ---- 1.286A 1.286A 1.297 -.200 1.497 2370 ---- ---- 1.240A 1.240A 1.250 -.202 1.452 2375 ---- 1.509B 1.179A 1.179A 1.204 -.203 1.407 2 2380 ---- ---- 1.149A 1.149A 1.159 -.204 1.363 10 2385 ---- ---- 1.106A 1.106A 1.114 -.205 1.319 2390 ---- ---- 1.070A 1.070A 1.069 -.207 1.276 2395 ---- ---- 1.027A 1.027A 1.025 -.208 1.233 2400 ---- 1.276B .958A .958A .982 -.209 1.191 6 2405 ---- ---- .943A .943A .940 -.209 1.149 2410 ---- ---- .899A .899A .898 -.210 1.108 2415 ---- 1.082B .862A .862A .857 -.211 1.068 20 2420 ---- 1.037B .823A .823A .817 -.211 1.028 2425 ---- 1.055B .756A .756A .778 -.212 .990 5 2430 ---- ---- .747A .747A .740 -.212 .952 3 2435 ---- ---- .691A .691A .702 -.212 .914 1 2440 ---- ---- .660A .660A .666 -.212 .878 2445 ---- ---- .621A .621A .631 -.211 .842 1 2450 ---- .850B .581A .581A .597 -.211 .808 7 2455 ---- ---- .552A .552A .564 -.210 .774 3 2460 ---- ---- .521A .521A .532 -.208 .740 7 2465 ---- ---- .492A .492A .501 -.207 .708 4 2470 .480 .540 .459A .539B .471 -.206 4 .677 2475 ---- .666B .432A .432A .443 -.203 .646 2480 ---- .633B .406A .406A .415 -.201 1 .616 1 2485 ---- .600B .381A .381A .389 -.199 .588 2490 ---- .569B .356A .356A .364 -.196 .560 2495 ---- .538B .333A .333A .339 -.194 .533 2500 .375 .508B .310 .371B .316 -.191 32 .507 6 2505 ---- ---- .289A .289A .294 -.187 .481 8 2510 .400 .453B .270A .270A .273 -.184 4 .457 5 2515 ---- ---- .251A .251A .254 -.180 .434 11 2520 .286 .286 .233A .296B .235 -.176 5 .411 2525 ---- ---- .216A .216A .218 -.171 3 .389 6 2530 ---- ---- .200A .200A .201 -.167 .368 2535 .209 .209 .186A .223B .186 -.162 25 .348 2540 ---- ---- .172A .172A .172 -.157 .329 2545 ---- ---- .159A .159A .159 -.152 .311 2550 .162 .162 .148A .177B .147 -.147 57 .294 45 2555 ---- ---- .137A .137A .135 -.143 .278 2560 .203 .237B .126A .126A .125 -.137 27 .262 200 2565 ---- ---- .117A .117A .116 -.131 .247 2570 .123 .123 .109A .129B .107 -.126 1 .233 2575 .177 .191B .101A .101A .099 -.121 5 .220 156 2580 ---- ---- .093A .093A .091 -.117 .208 2585 ---- ---- .087A .087A .085 -.111 .196 2590 ---- ---- .080A .080A .078 -.107 .185 2595 .094 .094 .075A .109B .073 -.102 5 .175 2600 .130 .136B .070A .084B .067 -.098 89 .165 70 2605 ---- ---- .065A .065A .063 -.093 .156 2610 ---- ---- .060A .060A .058 -.089 .147 2625 .086 .103 .049A .049A .047 -.077 7 .124 2 2650 .055 .055 .036A .036A .034 -.061 30 .095 3 2675 .045 .050B .027A .050B .025 -.048 10 .073 24 2700 .034 .037B .022A .022A .018 -.039 20 .057 8 2725 ---- ---- .018A .018A .014 -.031 .045 7 2750 ---- ---- .015A .015A .011 -.026 .037 1 2775 .013 .013 .012A .013 .008 -.022 15 .030 3 2800 ---- ---- .011A .011A .006 -.019 .025 14 2825 ---- ---- .009A .009A .005 -.016 .021 2850 ---- ---- .008A .008A .004 -.014 .018 1 2875 ---- ---- .008A .008A .003 -.012 .015 1 2900 ---- ---- .007A .007A .003 -.010 .013 22 2925 ---- ---- .007A .007A .002 -.009 .011 1 2950 ---- ---- .006A .006A .002 -.008 .010 48 2975 ---- ---- .006A .006A .002 -.007 .009 3000 ---- ---- .006A .006A .001 -.007 .008 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 341 742 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 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.002 .003 51 2125 ---- ---- ---- ---- .001 -.002 .003 4 2140 ---- ---- ---- ---- .001 -.003 .004 2145 ---- ---- ---- ---- .001 -.003 .004 2150 ---- ---- ---- ---- .001 -.003 .004 1 2155 ---- ---- ---- ---- .001 -.003 .004 8 2160 ---- ---- .004A .004A .001 -.004 .005 1 2165 ---- ---- .004A .004A .001 -.004 .005 2170 ---- ---- ---- ---- .001 -.004 .005 2175 ---- ---- ---- ---- .001 -.004 .005 6 2180 ---- ---- .005A .005A .002 -.004 .006 12 2185 ---- ---- .005A .005A .002 -.004 .006 2190 ---- ---- .005A .005A .002 -.004 .006 20 2195 ---- ---- .005A .005A .002 -.004 .006 2200 ---- ---- .006A .006A .002 -.005 .007 5 2205 ---- ---- .006A .006A .002 -.005 .007 2210 ---- ---- .006A .006A .003 -.004 .007 10 2215 ---- ---- .006A .006A .003 -.005 .008 2220 ---- ---- .007A .007A .003 -.005 .008 2225 ---- ---- .007A .007A .003 -.005 .008 3 2230 ---- ---- .008A .008A .004 -.005 .009 5 2235 ---- ---- .008A .008A .004 -.005 .009 2240 ---- ---- .008A .008A .004 -.006 .010 8 2245 ---- ---- .008A .008A .005 -.005 .010 2250 .010 .010 .009A .009A .005 -.006 2 .011 127 2255 ---- ---- .009A .009A .005 -.007 .012 2260 ---- ---- .009A .009A .006 -.006 .012 2265 ---- ---- .010A .010A .006 -.007 .013 2270 ---- ---- .010A .010A .007 -.007 .014 2275 ---- ---- .011A .011A .008 -.007 .015 3 2280 ---- ---- .011A .011A .008 -.008 .016 2 2285 ---- ---- .012A .012A .009 -.008 .017 2290 ---- ---- .012A .012A .010 -.008 .018 2295 ---- ---- .013A .013A .011 -.008 .019 2 2300 ---- ---- .013A .013A .012 -.009 .021 21 2305 ---- ---- .014A .014A .013 -.009 .022 19 2310 ---- ---- .015A .015A .014 -.010 .024 2315 ---- ---- .016A .016A .015 -.011 .026 2320 ---- ---- .017A .017A .016 -.012 .028 10 2325 ---- ---- .018A .018A .018 -.012 .030 5 2330 ---- ---- .019A .019A .019 -.013 .032 8 2335 .021 .021 .020A .020A .021 -.014 4 .035 11 2340 ---- ---- .021A .021A .023 -.015 .038 7 2345 ---- ---- .023A .023A .025 -.016 .041 2350 .024 .024 .021 .021 .027 -.017 18 .044 32 2355 ---- ---- .026A .026A .029 -.019 .048 2360 ---- ---- .028A .028A .032 -.019 .051 2365 .028 .028 .028 .039B .035 -.021 1 .056 1 2370 ---- ---- .033A .033A .039 -.021 .060 1 2375 .039 .039 .036A .036A .043 -.022 7 .065 47 2380 .050 .050 .039A .042A .047 -.024 4 .071 6 2385 ---- ---- .042A .042A .052 -.025 .077 2390 ---- ---- .046A .046A .058 -.026 .084 1 2395 ---- ---- .050A .050A .064 -.027 .091 8 2400 .076 .078 .055A .060A .071 -.028 10 .099 54 2405 ---- ---- .059A .059A .078 -.029 .107 10 2410 ---- ---- .064A .064A .086 -.030 .116 2415 ---- ---- .069A .069A .095 -.031 .126 38 2420 ---- ---- .076A .076A .105 -.031 6 .136 4 2425 .108 .144B .084A .084A .116 -.031 6 .147 11 2430 ---- ---- .091A .091A .128 -.031 .159 32 2435 .146 .146 .100A .148B .141 -.031 4 .172 2440 ---- .187B .109A .109A .154 -.032 .186 307 2445 .175 .203B .119A .176B .169 -.031 4 .200 1 2450 .188 .219B .130A .153A .185 -.030 1 .215 120 2455 ---- .238B .141A .141A .202 -.029 .231 25 2460 ---- .257B .153A .153A .220 -.028 .248 3 2465 ---- .277B .167A .167A .239 -.027 .266 8 2470 .310 .310 .181A .181A .259 -.025 1 .284 6 2475 ---- .321B .198A .198A .281 -.022 1 .303 9 2480 .290 .344B .215A .256A .303 -.021 43 .324 2485 .274 .368B .232A .357B .327 -.018 1 .345 1 2490 .333 .393B .251A .336B .352 -.015 1 .367 2495 .420 .420 .271A .271A .377 -.013 2 .390 2500 .400 .446B .291A .404B .404 -.010 154 .414 72 2505 ---- .475B .313A .313A .432 -.006 .438 3 2510 .384 .505B .336A .399A .461 -.003 84 .464 3 2515 ---- .534B .360A .360A .492 +.002 .490 2520 ---- .566B .385A .385A .523 +.005 .518 2525 ---- .600B .412A .599B .556 +.010 1 .546 1 2530 ---- .631B .439A .439A .589 +.014 .575 2535 ---- .667B .467A .467A .624 +.019 .605 2540 ---- .702B .495A .495A .660 +.024 .636 2545 ---- .736B .525A .525A .697 +.029 .668 2550 .784 .784 .555A .555A .734 +.033 1 .701 1 2555 ---- .809B .589A .589A .773 +.039 .734 2560 ---- .837B .621A .621A .813 +.044 .769 2565 ---- .877B .655A .655A .853 +.049 .804 1 2570 ---- .903B .689A .689A .894 +.054 .840 2575 ---- .975B .723A .974B .936 +.059 .877 2580 ---- .990B .826A .826A .979 +.065 .914 2585 ---- 1.035B .861A .861A 1.022 +.069 .953 2590 ---- 1.078B .899A 1.077B 1.066 +.074 .992 2595 ---- 1.122B .937A 1.121B 1.110 +.079 1.031 2600 1.150 1.192B .915A 1.192B 1.155 +.084 2 1.071 2 2605 ---- 1.214B 1.015A 1.213B 1.200 +.088 1.112 2610 ---- 1.260B 1.055A 1.259B 1.246 +.093 1.153 2625 ---- 1.419B 1.123A 1.419B 1.384 +.104 1.280 2 2650 ---- 1.656B 1.345A 1.653B 1.621 +.121 1.500 1 2675 ---- 1.896B 1.576A 1.896B 1.862 +.133 1.729 1 2700 ---- 2.138B 1.813A 2.138B 2.105 +.142 1.963 2 2725 ---- 2.366B 2.053A 2.366B 2.351 +.150 2.201 1 2750 ---- 2.612B 2.402A 2.402A 2.598 +.156 2.442 2775 ---- 2.862B 2.652A 2.862B 2.845 +.160 2.685 2800 ---- 3.110B 2.899A 3.110B 3.093 +.163 2.930 2825 ---- 3.354B 3.147A 3.354B 3.342 +.166 3.176 2850 ---- 3.606B 3.395A 3.606B 3.591 +.169 3.422 2875 ---- 3.855B 3.645A 3.851B 3.840 +.170 3.670 2900 ---- 4.104B 3.896A 4.099B 4.090 +.173 3.917 2925 ---- 4.353B 4.142A 4.349B 4.339 +.173 4.166 2950 ---- 4.603B 4.391A 4.598B 4.589 +.175 4.414 2975 ---- 4.852B 4.638A 4.848B 4.839 +.176 4.663 3000 ---- 5.102B 4.888A 5.098B 5.088 +.176 4.912 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 1164 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 6.844B 6.653A 6.653A 6.662 -.181 6.843 1850 ---- 6.595B 6.403A 6.403A 6.412 -.181 6.593 1875 ---- ---- 6.152A 6.152A 6.162 -.181 6.343 1900 ---- ---- 5.902A 5.902A 5.912 -.181 6.093 1925 ---- 5.846B 5.652A 5.652A 5.662 -.181 5.843 1950 ---- ---- 5.401A 5.401A 5.412 -.181 5.593 1975 ---- ---- 5.151A 5.151A 5.162 -.181 5.343 2000 ---- 5.097B 4.900A 4.900A 4.912 -.181 5.093 2025 ---- ---- 4.650A 4.650A 4.662 -.181 4.843 2050 ---- ---- 4.400A 4.400A 4.412 -.181 4.593 2075 ---- 4.348B 4.150A 4.150A 4.162 -.182 4.344 2100 ---- 4.099B 3.899A 3.899A 3.913 -.181 4.094 2125 ---- ---- 3.654A 3.654A 3.664 -.182 3.846 2150 ---- 3.601B 3.405A 3.405A 3.415 -.183 3.598 2175 ---- ---- 3.152A 3.152A 3.168 -.183 3.351 2200 ---- ---- 2.909A 2.909A 2.921 -.185 3.106 2215 ---- ---- 2.757A 2.757A 2.773 -.186 2.959 2220 ---- ---- 2.708A 2.708A 2.724 -.187 2.911 2225 ---- ---- 2.659A 2.659A 2.675 -.187 2.862 2230 ---- ---- 2.610A 2.610A 2.626 -.187 2.813 2235 ---- ---- 2.561A 2.561A 2.577 -.188 2.765 2240 ---- ---- 2.517A 2.517A 2.529 -.187 2.716 1 2245 ---- ---- 2.464A 2.464A 2.480 -.188 2.668 6 2250 ---- ---- 2.415A 2.415A 2.431 -.189 2.620 2255 ---- ---- 2.367A 2.367A 2.383 -.189 2.572 2260 ---- ---- 2.323A 2.323A 2.335 -.189 2.524 2 2265 ---- ---- 2.275A 2.275A 2.286 -.190 2.476 4 2270 ---- ---- 2.227A 2.227A 2.238 -.191 2.429 2275 ---- 2.405B 2.162A 2.162A 2.190 -.191 2.381 2280 ---- ---- 2.127A 2.127A 2.142 -.192 2.334 2285 ---- ---- 2.080A 2.080A 2.095 -.192 2.287 2290 ---- ---- 2.037A 2.037A 2.047 -.193 2.240 2295 ---- ---- 1.986A 1.986A 2.000 -.193 2.193 2300 ---- 2.260B 1.927A 1.927A 1.953 -.194 2.147 4 2305 ---- ---- 1.893A 1.893A 1.907 -.194 2.101 2310 ---- ---- 1.846A 1.846A 1.860 -.195 2.055 2315 ---- ---- 1.801A 1.801A 1.814 -.195 2.009 2320 ---- ---- 1.755A 1.755A 1.768 -.196 1.964 2325 ---- 2.023B 1.698A 1.698A 1.723 -.196 1.919 15 2330 ---- ---- 1.685A 1.685A 1.678 -.197 1.875 2335 ---- ---- 1.640A 1.640A 1.633 -.197 1.830 2340 ---- ---- 1.587A 1.587A 1.589 -.197 1.786 2345 ---- ---- 1.544A 1.544A 1.545 -.198 1.743 2350 ---- 1.792B 1.479A 1.479A 1.501 -.199 1.700 2 2355 ---- ---- 1.458A 1.458A 1.458 -.199 1.657 2360 ---- ---- 1.417A 1.417A 1.416 -.198 1.614 2365 ---- ---- 1.375A 1.375A 1.374 -.199 1.573 2370 ---- 1.542B 1.334A 1.334A 1.332 -.199 1.531 2375 1.276 1.571B 1.272A 1.392B 1.291 -.199 1 1.490 1 2380 ---- 1.455B 1.254A 1.254A 1.251 -.198 1.449 2385 ---- 1.411B 1.214A 1.214A 1.211 -.198 1.409 2390 ---- ---- 1.176A 1.176A 1.171 -.199 1.370 2395 ---- ---- 1.138A 1.138A 1.133 -.198 1.331 2400 1.137 1.359B 1.077A 1.077A 1.095 -.197 2 1.292 5 2405 ---- ---- 1.064A 1.064A 1.058 -.197 1.255 2410 ---- ---- 1.012A 1.012A 1.021 -.196 1.217 2415 ---- ---- .972A .972A .985 -.196 1.181 1 2420 ---- ---- .938A .938A .950 -.194 1.144 2425 .954 1.159B .898A 1.159B .916 -.193 1 1.109 2 2430 ---- ---- .869A .869A .882 -.192 1.074 1 2435 ---- ---- .837A .837A .849 -.191 1.040 2440 ---- ---- .805A .805A .817 -.189 1.006 2445 ---- ---- .775A .775A .785 -.189 .974 2450 ---- .976B .739A .739A .755 -.186 .941 1 2455 ---- ---- .716A .716A .725 -.185 .910 2460 ---- .894B .682A .682A .696 -.183 .879 2465 ---- .877B .654A .654A .667 -.182 .849 2470 ---- .843B .628A .628A .640 -.180 .820 2475 ---- .812B .602A .602A .613 -.178 .791 2480 ---- .781B .577A .577A .587 -.176 .763 2485 ---- .752B .552A .552A .562 -.174 .736 2490 ---- .722B .528A .528A .537 -.172 .709 2495 ---- .695B .505A .505A .513 -.170 .683 2500 .530 .667B .483A .550A .490 -.168 50 .658 7 2505 ---- .640B .461A .461A .468 -.166 .634 2510 ---- .615B .440A .440A .446 -.164 .610 2515 ---- .590B .420A .420A .425 -.162 .587 2520 ---- ---- .400A .400A .405 -.160 .565 2525 ---- ---- .381A .381A .386 -.157 .543 2 2530 ---- ---- .363A .363A .367 -.155 .522 2535 ---- ---- .346A .346A .349 -.153 .502 2540 ---- ---- .329A .329A .332 -.150 .482 2545 ---- ---- .313A .313A .316 -.147 .463 2550 ---- ---- .298A .298A .300 -.145 .445 2555 ---- ---- .284A .284A .285 -.142 .427 2560 ---- ---- .270A .270A .271 -.139 .410 2565 ---- ---- .257A .257A .258 -.135 .393 2570 ---- ---- .244A .244A .245 -.132 .377 2575 .305 .347B .232A .347B .232 -.130 1 .362 2580 ---- ---- .220A .220A .221 -.126 .347 2585 ---- ---- .209A .209A .210 -.123 .333 2590 ---- ---- .199A .199A .199 -.120 .319 2595 ---- ---- .189A .189A .189 -.117 .306 2600 .248 .274B .179A .274B .180 -.113 8 .293 10 2605 ---- ---- .170A .170A .171 -.110 .281 2610 ---- ---- .161A .161A .162 -.107 .269 2625 ---- ---- .138A .138A .139 -.098 .237 17 2650 ---- ---- .107A .107A .108 -.084 .192 2 2675 .120 .135B .084A .084A .085 -.071 5 .156 2700 ---- ---- .066A .066A .068 -.059 .127 2725 ---- ---- .054A .054A .054 -.051 .105 2750 ---- ---- .045A .045A .044 -.043 .087 2775 ---- ---- .037A .037A .036 -.037 .073 2800 ---- ---- .033A .033A .030 -.032 .062 22 2825 ---- ---- .030A .030A .025 -.028 .053 2850 ---- ---- .027A .027A .020 -.026 .046 2875 ---- ---- .024A .024A .017 -.023 .040 2900 .021 .022 .020 .020 .015 -.021 14 .036 2925 ---- ---- .019A .019A .012 -.020 .032 2950 ---- ---- .018A .018A .011 -.018 .029 2975 .015 .015 .015 .015 .009 -.017 1 .026 3000 ---- ---- .015A .015A .008 -.016 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 105 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 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .003 -.002 .005 2125 ---- ---- ---- ---- .004 -.003 .007 10 2150 ---- ---- ---- ---- .006 -.003 .009 30 2175 ---- ---- ---- ---- .008 -.004 .012 10 2200 ---- ---- .016A .016A .011 -.006 .017 1 2215 ---- ---- .017A .017A .014 -.006 .020 13 2220 ---- ---- .018A .018A .015 -.006 .021 10 2225 .018 .018 .014 .014 .016 -.007 15 .023 1 2230 ---- ---- .019A .019A .017 -.007 .024 2235 ---- ---- .020A .020A .018 -.007 .025 2240 ---- ---- .021A .021A .019 -.008 .027 2 2245 ---- ---- .022A .022A .020 -.009 .029 4 2250 .022 .022 .022 .022 .022 -.009 1 .031 7 2255 ---- ---- .024A .024A .023 -.009 .032 2260 ---- ---- .025A .025A .025 -.009 .034 2265 ---- ---- .027A .027A .027 -.010 .037 2270 ---- ---- .028A .028A .028 -.011 .039 2275 ---- ---- .030A .030A .030 -.011 .041 4 2280 ---- ---- .031A .031A .033 -.011 .044 2285 ---- ---- .033A .033A .035 -.012 .047 10 2290 ---- ---- .035A .035A .038 -.012 .050 2295 ---- ---- .037A .037A .040 -.013 .053 2300 .050 .050 .039A .039A .043 -.014 1 .057 1 2305 ---- ---- .042A .042A .047 -.014 .061 2310 ---- ---- .044A .044A .050 -.015 .065 2315 ---- ---- .047A .047A .054 -.015 .069 2320 ---- ---- .050A .050A .058 -.016 .074 2325 ---- ---- .053A .053A .063 -.016 .079 2 2330 ---- ---- .057A .057A .068 -.016 .084 2335 ---- ---- .061A .061A .073 -.017 .090 2340 ---- ---- .064A .064A .079 -.017 .096 2345 ---- ---- .069A .069A .085 -.017 .102 2350 ---- ---- .074A .074A .091 -.018 .109 9 2355 ---- ---- .079A .079A .098 -.018 .116 2360 ---- ---- .083A .083A .105 -.019 .124 2365 ---- ---- .088A .088A .113 -.019 .132 2370 ---- ---- .094A .094A .122 -.018 .140 2375 .130 .150B .101A .150B .130 -.019 1 .149 1 2380 ---- .160B .107A .107A .140 -.019 .159 2385 ---- .172B .115A .115A .150 -.018 .168 2390 ---- .183B .123A .123A .161 -.018 .179 4 2395 .147 .195B .132A .132A .172 -.018 5 .190 2400 .152 .209B .141A .192B .184 -.017 1 .201 5 2405 ---- .222B .150A .150A .197 -.016 .213 2410 ---- .236B .160A .160A .210 -.016 .226 2415 ---- .251B .170A .170A .224 -.015 .239 2420 ---- .267B .181A .181A .239 -.014 .253 2425 .214 .282B .193A .193A .254 -.013 8 .267 8 2430 ---- .300B .205A .205A .271 -.012 .283 2435 .319 .320 .218A .218A .288 -.010 100 .298 2440 .257 .335B .232A .232A .305 -.010 17 .315 2445 ---- .355B .246A .246A .324 -.008 .332 2450 .360 .374B .261A .358B .343 -.006 104 .349 100 2455 ---- .396B .277A .277A .363 -.005 .368 2460 .395 .418B .296A .401B .384 -.003 1 .387 2465 ---- .439B .313A .437B .406 -.001 .407 2470 ---- .462B .331A .460B .428 +.001 .427 2475 ---- .486B .350A .484B .451 +.003 .448 2480 ---- .510B .369A .508B .475 +.005 .470 2485 ---- .536B .390A .533B .500 +.007 .493 2490 ---- .561B .411A .561B .525 +.009 .516 2495 ---- .589B .433A .589B .551 +.011 .540 2500 ---- .617B .456A .617B .578 +.013 .565 2505 ---- .644B .480A .644B .606 +.015 .591 2510 ---- .673B .504A .673B .634 +.017 .617 2515 ---- .703B .528A .703B .663 +.019 .644 2520 ---- .733B .555A .733B .693 +.021 .672 2525 ---- .764B .580A .764B .723 +.023 .700 2530 ---- .796B .607A .795B .755 +.026 .729 2535 ---- .828B .635A .828B .787 +.029 .758 2540 ---- .862B .665A .861B .820 +.031 .789 2545 ---- .894B .693A .893B .853 +.033 .820 2550 .904 .928B .723A .917B .888 +.037 3 .851 2555 ---- .963B .755A .755A .923 +.040 .883 2560 ---- 1.001B .786A .786A .958 +.042 .916 2565 ---- 1.037B .822A .822A .995 +.046 .949 2570 ---- 1.073B .854A .854A 1.032 +.049 .983 2575 ---- 1.109B .884A 1.109B 1.069 +.051 1.018 2580 ---- 1.132B .921A 1.129B 1.108 +.055 1.053 2585 ---- 1.171B .955A .955A 1.146 +.057 1.089 2590 ---- 1.207B .990A .990A 1.186 +.061 1.125 2595 ---- 1.230B 1.026A 1.229B 1.226 +.065 1.161 2600 ---- 1.303B 1.060A 1.303B 1.266 +.067 1.199 2605 ---- 1.321B 1.182A 1.182A 1.307 +.071 1.236 2610 ---- 1.354B 1.219A 1.219A 1.349 +.074 1.275 2625 ---- 1.511B 1.250A 1.511B 1.475 +.083 1.392 2650 ---- 1.728B 1.453A 1.728B 1.695 +.098 1.597 1 2675 ---- 1.953B 1.665A 1.952B 1.921 +.111 1.810 2700 ---- 2.186B 1.887A 2.186B 2.153 +.122 2.031 2725 ---- 2.422B 2.115A 2.422B 2.390 +.131 2.259 2750 ---- 2.661B 2.348A 2.661B 2.629 +.139 2.490 2775 ---- 2.904B 2.584A 2.904B 2.871 +.145 2.726 2800 ---- 3.144B 2.824A 3.144B 3.114 +.149 2.965 2825 ---- 3.381B 3.066A 3.381B 3.359 +.153 3.206 2850 ---- 3.617B 3.309A 3.617B 3.605 +.157 3.448 2875 ---- 3.864B 3.677A 3.857B 3.852 +.160 3.692 2900 ---- 4.111B 3.929A 4.104B 4.099 +.161 3.938 2925 ---- 4.359B 4.176A 4.359B 4.347 +.163 4.184 2950 ---- 4.606B 4.419A 4.606B 4.595 +.165 4.430 2975 ---- 4.854B 4.666A 4.845B 4.843 +.166 4.677 3000 ---- 5.101B 4.919A 5.093B 5.092 +.167 4.925 TOTAL EST.VOL VOLUME OPEN INT TOTAL 257 233 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- ---- 5.873A 5.873A 5.876 -.173 6.049 1950 ---- ---- 5.622A 5.622A 5.626 -.173 5.799 1975 ---- 5.551B 5.371A 5.371A 5.376 -.173 5.549 2000 ---- ---- 5.121A 5.121A 5.126 -.173 5.299 2025 ---- 5.050B 4.870A 4.870A 4.876 -.173 5.049 2050 ---- 4.809B 4.618A 4.618A 4.627 -.173 4.800 2075 ---- ---- 4.368A 4.368A 4.378 -.174 4.552 2100 ---- 4.312B 4.119A 4.119A 4.130 -.174 4.304 2125 ---- ---- 3.871A 3.871A 3.883 -.174 4.057 2150 ---- 3.818B 3.623A 3.623A 3.636 -.175 3.811 2175 ---- 3.572B 3.377A 3.377A 3.391 -.175 3.566 2200 ---- 3.327B 3.135A 3.135A 3.147 -.176 3.323 2225 ---- 3.085B 2.891A 2.891A 2.905 -.177 3.082 2250 ---- 2.865B 2.634A 2.634A 2.666 -.178 2.844 2275 ---- 2.721B 2.400A 2.400A 2.430 -.180 2.610 2300 ---- 2.485B 2.173A 2.173A 2.199 -.181 2.380 2320 ---- ---- 2.032A 2.032A 2.019 -.182 2.201 2325 ---- 2.255B 1.949A 1.949A 1.975 -.183 2.158 2330 ---- ---- 1.934A 1.934A 1.931 -.183 2.114 2335 ---- ---- 1.892A 1.892A 1.888 -.183 2.071 2340 ---- ---- 1.849A 1.849A 1.845 -.183 2.028 2345 ---- ---- 1.807A 1.807A 1.802 -.183 1.985 2350 ---- 2.032B 1.737A 1.737A 1.760 -.183 1.943 2355 ---- 1.916B 1.723A 1.723A 1.718 -.183 1.901 2360 ---- 1.871B 1.683A 1.683A 1.677 -.183 1.860 2365 ---- 1.828B 1.642A 1.642A 1.636 -.183 1.819 2370 ---- 1.784B 1.602A 1.602A 1.595 -.183 1.778 2375 ---- 1.816B 1.533A 1.533A 1.555 -.183 1.738 2380 ---- 1.700B 1.523A 1.523A 1.516 -.183 1.699 2385 ---- ---- 1.485A 1.485A 1.477 -.183 1.660 2390 ---- ---- 1.446A 1.446A 1.438 -.183 1.621 2395 ---- ---- 1.409A 1.409A 1.400 -.183 1.583 2400 ---- 1.611B 1.343A 1.343A 1.363 -.182 1.545 2405 ---- ---- 1.335A 1.335A 1.326 -.182 1.508 2410 ---- ---- 1.299A 1.299A 1.289 -.182 1.471 2415 ---- ---- 1.244A 1.244A 1.253 -.182 1.435 2420 ---- ---- 1.216A 1.216A 1.218 -.181 1.399 2425 ---- 1.417B 1.167A 1.167A 1.184 -.180 1.364 2430 ---- ---- 1.148A 1.148A 1.149 -.181 1.330 2435 ---- ---- 1.105A 1.105A 1.116 -.179 1.295 2440 ---- ---- 1.073A 1.073A 1.083 -.179 1.262 2445 ---- ---- 1.042A 1.042A 1.051 -.178 1.229 2450 ---- 1.236B 1.005A 1.005A 1.020 -.176 1.196 2455 ---- ---- .980A .980A .989 -.175 1.164 2460 ---- ---- .952A .952A .959 -.174 1.133 2465 ---- 1.118B .923A .923A .929 -.173 1.102 2470 ---- 1.104B .894A .894A .900 -.172 1.072 2475 .917 1.071B .860A .860A .872 -.170 3 1.042 2480 ---- 1.041B .832A .832A .844 -.169 1.013 2485 ---- 1.011B .806A .806A .817 -.167 .984 2490 ---- .980B .780A .780A .791 -.165 .956 2495 ---- .950B .755A .755A .765 -.163 .928 2500 .793 .921B .730A .921B .740 -.162 1 .902 1 2505 ---- .893B .706A .706A .716 -.159 .875 2510 ---- .866B .683A .683A .692 -.157 .849 2515 ---- .838B .660A .660A .669 -.155 .824 2520 ---- .812B .638A .638A .646 -.153 .799 2525 ---- .787B .616A .616A .623 -.152 .775 2530 ---- .762B .595A .595A .602 -.150 .752 2535 ---- .737B .575A .575A .581 -.148 .729 2540 ---- .714B .555A .555A .560 -.147 .707 2545 ---- .690B .535A .535A .540 -.145 .685 2550 ---- .668B .516A .516A .521 -.143 .664 2555 ---- .646B .498A .498A .502 -.142 .644 2560 ---- .625B .480A .480A .484 -.140 .624 2565 ---- ---- .463A .463A .466 -.138 .604 2570 ---- ---- .447A .447A .449 -.136 .585 2575 ---- ---- .431A .431A .432 -.135 .567 2580 ---- ---- .415A .415A .416 -.133 .549 2585 ---- ---- .400A .400A .401 -.131 .532 2590 ---- ---- .386A .386A .386 -.129 .515 2595 ---- ---- .372A .372A .372 -.126 .498 2600 ---- ---- .358A .358A .358 -.125 .483 6 2605 ---- ---- .345A .345A .344 -.123 .467 2610 ---- ---- .333A .333A .331 -.121 .452 2615 ---- ---- .321A .321A .319 -.119 .438 2620 ---- ---- .309A .309A .307 -.117 .424 2625 ---- ---- .298A .298A .295 -.115 .410 2630 ---- ---- .287A .287A .284 -.113 .397 2650 ---- ---- .247A .247A .244 -.104 .348 1 2675 ---- ---- .204A .204A .201 -.094 .295 14 2700 ---- ---- .169A .169A .167 -.084 .251 2 2725 ---- ---- .140A .140A .138 -.076 .214 2750 ---- ---- .117A .117A .115 -.067 .182 2775 ---- ---- .098A .098A .097 -.059 .156 2800 ---- ---- .084A .084A .082 -.053 .135 2 2825 ---- ---- .072A .072A .070 -.047 .117 2850 ---- ---- .062A .062A .060 -.042 .102 2875 ---- ---- .054A .054A .052 -.038 .090 2900 ---- ---- .048A .048A .046 -.034 .080 2925 ---- ---- .045A .045A .040 -.031 .071 2 2950 ---- ---- .041A .041A .036 -.028 .064 2975 ---- ---- .037A .037A .032 -.026 .058 3000 ---- ---- .034A .034A .029 -.024 .053 3025 ---- ---- .031A .031A .026 -.022 .048 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 28 SO4 APR23 Silver Weekly Friday Option - Week 4 PUT 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 UNCH .002 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .004 -.001 .005 2050 ---- ---- ---- ---- .005 -.001 .006 2075 ---- ---- ---- ---- .007 -.001 .008 2100 ---- ---- ---- ---- .009 -.002 .011 2125 ---- ---- ---- ---- .012 -.002 .014 2150 ---- ---- .017A .017A .015 -.003 .018 2175 ---- ---- .020A .020A .020 -.003 .023 2200 ---- ---- .025A .025A .026 -.004 .030 2225 ---- ---- .031A .031A .034 -.005 .039 2250 ---- ---- .039A .039A .044 -.007 .051 2275 ---- ---- .050A .050A .058 -.008 .066 2 2300 .065 .083 .065 .067A .077 -.009 3 .086 2320 ---- ---- .081A .081A .097 -.010 .107 2325 ---- ---- .086A .086A .102 -.011 .113 2 2330 ---- ---- .090A .090A .109 -.010 .119 2335 ---- ---- .095A .095A .115 -.011 .126 12 2340 ---- ---- .100A .100A .122 -.011 .133 2345 ---- .141B .106A .106A .129 -.011 .140 2350 ---- .149B .112A .112A .137 -.011 .148 2355 ---- .158B .117A .117A .145 -.011 .156 1 2360 ---- .167B .124A .124A .154 -.011 .165 2365 ---- .177B .131A .131A .163 -.011 .174 2370 ---- .187B .139A .139A .172 -.011 .183 2375 ---- .198B .147A .147A .182 -.011 .193 2380 ---- .209B .156A .156A .192 -.011 .203 2385 ---- .221B .164A .164A .203 -.011 .214 2390 ---- .233B .173A .173A .215 -.010 .225 1 2395 ---- .246B .183A .183A .226 -.011 .237 2400 ---- .259B .193A .193A .239 -.010 .249 10 2405 ---- .273B .204A .204A .252 -.010 .262 2410 ---- .288B .215A .215A .265 -.010 .275 2 2415 ---- .302B .226A .226A .279 -.010 .289 2420 ---- .318B .239A .239A .294 -.009 .303 2425 ---- .334B .251A .251A .309 -.009 .318 2430 ---- .350B .265A .265A .325 -.008 .333 2435 ---- .367B .278A .278A .342 -.007 .349 2440 ---- .386B .291A .291A .359 -.006 .365 2445 ---- .404B .307A .307A .376 -.006 .382 11 2450 ---- .423B .322A .322A .395 -.004 .399 2455 ---- .443B .336A .336A .414 -.003 .417 2460 ---- .463B .355A .355A .434 -.002 .436 2465 ---- .484B .372A .372A .454 -.001 .455 2470 ---- .506B .390A .390A .475 +.001 .474 2475 ---- .528B .408A .527B .497 +.003 .494 2480 ---- .551B .427A .550B .519 +.004 .515 2485 ---- .574B .447A .572B .542 +.006 .536 2490 ---- .598B .467A .598B .566 +.008 .558 2495 ---- .622B .487A .622B .590 +.010 .580 2500 ---- .648B .509A .648B .615 +.012 .603 2505 ---- .674B .531A .672B .640 +.013 .627 2510 ---- .700B .553A .698B .666 +.015 .651 2515 ---- .727B .577A .727B .693 +.018 .675 2520 ---- .755B .602A .755B .720 +.019 .701 2525 ---- .783B .625A .783B .747 +.020 .727 2530 ---- .812B .650A .812B .775 +.022 .753 2535 ---- .843B .676A .841B .804 +.024 .780 2540 ---- .873B .702A .869B .834 +.026 .808 2545 ---- .903B .730A .902B .863 +.027 .836 2550 ---- .934B .757A .930B .894 +.029 .865 2555 ---- .965B .785A .964B .925 +.031 .894 2560 ---- .997B .814A .996B .957 +.033 .924 2565 ---- 1.030B .843A 1.030B .989 +.035 .954 2570 ---- 1.063B .873A 1.063B 1.022 +.037 .985 2575 .926 1.097B .903A 1.084B 1.055 +.038 1 1.017 2580 ---- 1.131B .933A 1.131B 1.089 +.040 1.049 2585 ---- 1.166B .964A 1.166B 1.124 +.043 1.081 2590 ---- 1.202B .996A 1.201B 1.159 +.045 1.114 2595 ---- 1.236B 1.029A 1.236B 1.194 +.046 1.148 2600 ---- 1.273B 1.061A 1.272B 1.230 +.048 1.182 2605 ---- 1.310B 1.095A 1.308B 1.267 +.051 1.216 2610 ---- 1.347B 1.129A 1.346B 1.304 +.053 1.251 2615 ---- 1.371B 1.163A 1.163A 1.341 +.054 1.287 2620 ---- 1.405B 1.197A 1.403B 1.379 +.057 1.322 2625 ---- 1.457B 1.231A 1.457B 1.417 +.058 1.359 2630 ---- 1.481B 1.268A 1.268A 1.456 +.061 1.395 2650 ---- 1.657B 1.415A 1.657B 1.615 +.069 1.546 2675 ---- 1.864B 1.609A 1.861B 1.822 +.079 1.743 2700 ---- 2.079B 1.811A 2.079B 2.037 +.089 1.948 2725 ---- 2.299B 2.023A 2.299B 2.258 +.098 2.160 2750 ---- 2.525B 2.240A 2.525B 2.485 +.107 2.378 2775 ---- 2.756B 2.464A 2.756B 2.716 +.114 2.602 2800 ---- 2.991B 2.693A 2.991B 2.951 +.121 2.830 2825 ---- 3.229B 2.925A 3.229B 3.189 +.127 3.062 2850 ---- 3.469B 3.160A 3.469B 3.428 +.132 3.296 2875 ---- 3.710B 3.398A 3.710B 3.670 +.136 3.534 2900 ---- 3.954B 3.638A 3.954B 3.913 +.140 3.773 2925 ---- 4.198B 3.879A 4.198B 4.158 +.144 4.014 2950 ---- 4.435B 4.122A 4.435B 4.403 +.146 4.257 2975 ---- 4.659B 4.365A 4.647B 4.649 +.149 4.500 3000 ---- 4.905B 4.723A 4.896B 4.896 +.151 4.745 3025 ---- 5.151B 4.970A 5.142B 5.143 +.153 4.990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 41 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 4.876 -.177 5.053 2050 ---- ---- ---- ---- 4.627 -.178 4.805 2075 ---- ---- ---- ---- 4.379 -.178 4.557 2100 ---- ---- ---- ---- 4.132 -.178 4.310 2125 ---- ---- ---- ---- 3.886 -.178 4.064 2150 ---- ---- ---- ---- 3.641 -.178 3.819 2175 ---- ---- ---- ---- 3.399 -.177 3.576 2200 ---- ---- 3.148A 3.148A 3.158 -.177 3.335 2225 ---- 3.141B 2.890A 2.890A 2.920 -.177 3.097 2250 ---- 2.975B 2.655A 2.655A 2.685 -.178 2.863 2275 ---- 2.739B 2.428A 2.428A 2.455 -.179 2.634 2300 ---- 2.509B 2.204A 2.204A 2.231 -.180 2.411 2325 ---- 2.286B 1.990A 1.990A 2.014 -.182 2.196 2350 ---- 2.068B 1.785A 1.785A 1.806 -.183 1.989 2375 ---- 1.860B 1.589A 1.589A 1.609 -.183 1.792 2400 ---- 1.661B 1.405A 1.405A 1.423 -.182 1.605 2425 ---- 1.474B 1.234A 1.234A 1.250 -.180 1.430 2430 ---- ---- ---- ---- 1.217 -.179 1.396 2435 ---- ---- ---- ---- 1.184 -.179 1.363 2440 ---- ---- ---- ---- 1.152 -.179 1.331 2445 ---- ---- ---- ---- 1.121 -.178 1.299 2450 ---- 1.300B 1.078A 1.078A 1.090 -.177 1.267 2455 ---- ---- ---- ---- 1.060 -.176 1.236 2460 ---- ---- ---- ---- 1.030 -.176 1.206 2465 ---- ---- ---- ---- 1.001 -.175 1.176 2470 ---- 1.153B .964A .964A .973 -.173 1.146 2475 ---- 1.141B .936A .936A .945 -.173 1.118 2480 ---- 1.093B .909A .909A .918 -.171 1.089 2485 ---- 1.063B .883A .883A .892 -.169 1.061 2490 ---- 1.051B .858A .858A .866 -.168 1.034 2495 ---- 1.023B .833A .833A .840 -.167 1.007 2500 ---- .995B .808A .808A .816 -.164 .980 2505 ---- .968B .785A .785A .792 -.162 .954 2510 ---- .941B .762A .762A .768 -.160 .928 2515 ---- .915B .739A .739A .745 -.158 .903 2520 ---- .889B .717A .717A .722 -.157 .879 2525 ---- .864B .695A .695A .700 -.155 .855 2530 ---- .840B .674A .674A .678 -.153 .831 2535 ---- .816B .654A .654A .657 -.152 .809 2540 ---- .793B .634A .634A .636 -.151 .787 2545 ---- .770B .615A .615A .616 -.149 .765 2550 ---- .748B .596A .596A .596 -.148 .744 2555 ---- .726B .578A .578A .577 -.147 .724 2560 ---- .705B .560A .560A .559 -.145 .704 2565 ---- ---- .543A .543A .541 -.144 .685 2570 ---- ---- .526A .526A .523 -.143 .666 2575 ---- ---- .509A .509A .506 -.142 .648 2580 ---- ---- .494A .494A .490 -.140 .630 2585 ---- ---- .478A .478A .474 -.138 .612 2590 ---- ---- .463A .463A .459 -.136 .595 2595 ---- ---- .449A .449A .444 -.134 .578 2600 ---- ---- .435A .435A .430 -.132 .562 2605 ---- ---- .421A .421A .415 -.131 .546 2610 ---- ---- .408A .408A .402 -.128 .530 2615 ---- ---- .395A .395A .389 -.126 .515 2620 ---- ---- .382A .382A .376 -.124 .500 2625 ---- ---- .368A .368A .363 -.123 .486 2630 ---- ---- ---- .356A .351 ---- ---- 2650 ---- ---- .313A .313A .307 -.113 .420 2675 .287 .287 .265A .296B .260 -.103 3 .363 2700 ---- ---- .225A .225A .220 -.094 .314 2725 ---- ---- .191A .191A .187 -.085 .272 4 2750 ---- ---- .163A .163A .159 -.077 .236 2775 ---- ---- .140A .140A .136 -.070 .206 2800 ---- ---- .120A .120A .116 -.065 .181 2825 ---- ---- .104A .104A .100 -.059 .159 2850 ---- ---- .091A .091A .086 -.054 .140 2875 ---- ---- .080A .080A .074 -.049 .123 2900 ---- ---- .071A .071A .064 -.045 .109 2925 .068 .068 .063A .068 .056 -.041 1 .097 2950 .061 .061 .057A .061 .049 -.037 1 .086 2975 .055 .055 .052A .055 .042 -.035 1 .077 3000 ---- ---- .048A .048A .037 -.032 .069 3025 ---- ---- .044A .044A .033 -.029 .062 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- ---- .005 -.007 .012 2050 ---- ---- ---- ---- .007 -.007 .014 2075 ---- ---- ---- ---- .009 -.007 .016 2100 ---- ---- .017A .017A .012 -.007 .019 2125 ---- ---- .020A .020A .016 -.007 .023 2150 ---- ---- .024A .024A .022 -.006 .028 2175 ---- ---- .029A .029A .029 -.006 .035 2200 ---- ---- .036A .036A .038 -.006 .044 2225 ---- ---- .045A .045A .050 -.005 .055 2250 ---- ---- .058A .058A .065 -.006 .071 2275 ---- ---- .073A .073A .085 -.007 .092 2300 ---- ---- .094A .094A .110 -.009 .119 2325 ---- ---- .120A .120A .143 -.010 .153 2350 ---- .198B .154A .154A .184 -.011 .195 2375 ---- .255B .198A .198A .236 -.011 .247 2400 ---- .322B .250A .250A .300 -.010 .310 2425 ---- .402B .313A .313A .376 -.008 .384 2430 ---- .420B .328A .328A .393 -.007 .400 2435 ---- .438B .342A .342A .410 -.007 .417 2440 ---- .458B .358A .358A .428 -.006 .434 2445 ---- .477B .373A .373A .447 -.005 .452 2450 ---- .497B .390A .390A .466 -.004 .470 2455 ---- .518B .409A .409A .485 -.004 .489 2460 ---- .539B .427A .427A .505 -.004 .509 2465 ---- .559B .445A .445A .526 -.003 .529 2470 ---- .583B .464A .464A .548 -.001 .549 2475 ---- .605B .482A .482A .570 UNCH .570 2480 ---- .629B .502A .502A .593 +.001 .592 2485 ---- .653B .523A .523A .616 +.002 .614 2490 ---- .677B .543A .658B .640 +.004 .636 2495 ---- .702B .565A .686B .665 +.006 .659 2500 ---- .728B .587A .725B .690 +.008 .682 2505 ---- .754B .609A .742B .716 +.010 .706 2510 ---- .780B .632A .767B .742 +.012 .730 2515 ---- .808B .656A .800B .769 +.014 .755 2520 ---- .835B .680A .822B .796 +.016 .780 2525 ---- .864B .705A .856B .823 +.017 .806 2530 ---- .892B .730A .885B .851 +.019 .832 2535 ---- .922B .756A .909B .880 +.020 .860 2540 ---- .952B .783A .939B .909 +.022 .887 2545 ---- .982B .809A .969B .939 +.023 .916 2550 ---- 1.014B .837A 1.000B .969 +.024 .945 2555 ---- 1.046B .864A 1.036B 1.000 +.026 .974 2560 ---- 1.078B .893A 1.068B 1.031 +.027 1.004 2565 ---- 1.110B .922A 1.098B 1.063 +.028 1.035 2570 ---- 1.143B .952A 1.136B 1.096 +.030 1.066 2575 ---- 1.176B .982A 1.167B 1.129 +.032 1.097 2580 ---- 1.210B 1.012A 1.181B 1.162 +.033 1.129 2585 ---- 1.243B 1.043A 1.227B 1.196 +.035 1.161 2590 ---- 1.278B 1.074A 1.074A 1.231 +.037 1.194 2595 ---- 1.313B 1.107A 1.107A 1.266 +.039 1.227 2600 ---- 1.349B 1.139A 1.349B 1.301 +.041 1.260 2605 ---- 1.385B 1.173A 1.173A 1.337 +.043 1.294 2610 ---- 1.421B 1.212A 1.212A 1.373 +.044 1.329 2615 ---- 1.459B 1.246A 1.246A 1.410 +.047 1.363 2620 ---- 1.495B 1.280A 1.280A 1.447 +.048 1.399 2625 ---- 1.525B 1.308A 1.524B 1.485 +.051 1.434 2630 ---- ---- ---- 1.351A 1.522 ---- ---- 2650 ---- 1.718B 1.487A 1.718B 1.678 +.061 1.617 2675 ---- 1.920B 1.676A 1.920B 1.880 +.070 1.810 2700 ---- 2.130B 1.875A 2.130B 2.089 +.079 2.010 2725 ---- 2.345B 2.080A 2.344B 2.305 +.088 2.217 2750 ---- 2.567B 2.293A 2.567B 2.527 +.096 2.431 2775 ---- 2.793B 2.511A 2.793B 2.754 +.104 2.650 2800 ---- 3.023B 2.734A 3.023B 2.984 +.110 2.874 2825 ---- 3.255B 2.962A 3.255B 3.217 +.115 3.102 2850 ---- 3.493B 3.192A 3.493B 3.453 +.121 3.332 2875 ---- 3.730B 3.426A 3.730B 3.691 +.126 3.565 2900 ---- 3.972B 3.664A 3.972B 3.930 +.129 3.801 2925 ---- 4.214B 3.902A 4.214B 4.171 +.133 4.038 2950 ---- 4.455B 4.143A 4.455B 4.414 +.137 4.277 2975 ---- 4.700B 4.384A 4.700B 4.658 +.141 4.517 3000 ---- 4.938B 4.627A 4.938B 4.902 +.143 4.759 3025 ---- 5.178B 4.871A 5.178B 5.147 +.146 5.001 TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- 8.376B 8.138A 8.138A 8.163 -.180 8.343 1700 ---- 8.124B 7.888A 7.888A 7.913 -.180 8.093 1725 ---- 7.874B 7.639A 7.639A 7.663 -.180 7.843 1750 ---- 7.627B 7.388A 7.388A 7.413 -.180 7.593 1775 ---- 7.377B 7.138A 7.138A 7.163 -.180 7.343 1800 ---- 7.127B 6.888A 6.888A 6.913 -.180 7.093 1825 ---- 6.877B 6.638A 6.638A 6.663 -.180 6.843 1850 ---- 6.627B 6.388A 6.388A 6.413 -.180 6.593 1875 ---- 6.377B 6.138A 6.138A 6.163 -.180 6.343 1900 ---- 6.127B 5.888A 5.888A 5.913 -.180 6.093 1925 ---- 5.878B 5.638A 5.638A 5.663 -.180 5.843 1950 ---- 5.628B 5.388A 5.388A 5.413 -.180 5.593 1975 ---- 5.378B 5.138A 5.138A 5.163 -.180 5.343 2000 ---- 5.128B 4.887A 4.887A 4.913 -.180 5.093 2025 ---- 4.878B 4.638A 4.638A 4.663 -.180 4.843 2050 ---- 4.628B 4.388A 4.388A 4.413 -.180 4.593 2070 ---- 4.428B 4.187A 4.187A 4.213 -.180 4.393 2075 ---- 4.378B 4.138A 4.138A 4.163 -.180 4.343 2080 ---- 4.328B 4.087A 4.087A 4.113 -.180 4.293 2085 ---- 4.278B 4.037A 4.037A 4.063 -.180 4.243 2090 ---- 4.228B 3.988A 3.988A 4.013 -.180 4.193 2095 ---- 4.178B 3.938A 3.938A 3.963 -.180 4.143 2100 ---- 4.128B 3.888A 3.888A 3.913 -.180 4.093 2105 ---- 4.078B 3.838A 3.838A 3.863 -.180 4.043 2110 ---- 4.028B 3.788A 3.788A 3.813 -.180 3.993 2115 ---- 3.978B 3.738A 3.738A 3.763 -.180 3.943 2120 ---- 3.928B 3.688A 3.688A 3.713 -.180 3.893 2125 ---- 3.878B 3.638A 3.638A 3.663 -.180 3.843 2130 ---- 3.828B 3.588A 3.588A 3.613 -.180 3.793 2135 ---- 3.778B 3.538A 3.538A 3.563 -.180 3.743 2140 ---- 3.728B 3.488A 3.488A 3.513 -.180 3.693 2145 ---- 3.678B 3.438A 3.438A 3.463 -.181 3.644 2150 ---- 3.628B 3.388A 3.388A 3.413 -.181 3.594 2155 ---- 3.578B 3.338A 3.338A 3.363 -.181 3.544 2160 ---- 3.528B 3.288A 3.288A 3.313 -.181 3.494 2165 ---- 3.478B 3.236A 3.236A 3.263 -.181 3.444 2170 ---- 3.429B 3.186A 3.186A 3.213 -.181 3.394 2175 ---- 3.379B 3.138A 3.138A 3.163 -.181 3.344 2180 ---- 3.329B 3.088A 3.088A 3.113 -.181 3.294 2185 ---- 3.279B 3.038A 3.038A 3.063 -.181 3.244 2190 ---- 3.229B 2.988A 2.988A 3.013 -.182 3.195 2195 ---- 3.179B 2.938A 2.938A 2.963 -.182 3.145 2200 ---- 3.129B 2.887A 2.887A 2.913 -.182 3.095 2205 ---- 3.079B 2.838A 2.838A 2.863 -.182 3.045 2210 ---- 3.029B 2.787A 2.787A 2.813 -.182 2.995 2215 ---- 2.979B 2.737A 2.737A 2.763 -.183 2.946 2220 ---- 2.929B 2.687A 2.687A 2.713 -.183 2.896 2225 ---- 2.879B 2.637A 2.637A 2.663 -.183 2.846 2230 ---- 2.830B 2.587A 2.587A 2.613 -.183 2.796 2235 ---- 2.780B 2.537A 2.537A 2.563 -.184 2.747 2240 ---- 2.730B 2.488A 2.488A 2.513 -.184 2.697 2245 ---- 2.680B 2.438A 2.438A 2.463 -.184 2.647 2250 ---- 2.630B 2.388A 2.388A 2.413 -.185 2.598 3 2255 ---- 2.581B 2.339A 2.339A 2.363 -.185 2.548 2260 ---- 2.530B 2.288A 2.288A 2.313 -.186 2.499 2265 ---- 2.481B 2.238A 2.238A 2.263 -.186 2.449 2270 ---- 2.431B 2.189A 2.189A 2.214 -.186 2.400 2275 ---- 2.381B 2.139A 2.139A 2.164 -.186 2.350 2280 ---- 2.332B 2.090A 2.090A 2.114 -.187 2.301 2285 ---- 2.282B 2.039A 2.039A 2.064 -.188 2.252 2290 ---- 2.232B 1.990A 1.990A 2.015 -.187 2.202 2295 ---- 2.182B 1.940A 1.940A 1.965 -.188 2.153 2300 ---- 2.133B 1.890A 1.890A 1.915 -.189 2.104 5 2305 ---- 2.083B 1.841A 1.841A 1.866 -.189 2.055 2310 ---- 2.034B 1.791A 1.791A 1.816 -.190 2.006 2315 ---- 1.984B 1.742A 1.742A 1.766 -.191 1.957 2320 ---- 1.935B 1.692A 1.692A 1.717 -.191 1.908 2325 ---- 1.886B 1.643A 1.643A 1.668 -.191 1.859 1 2330 ---- 1.836B 1.595A 1.595A 1.618 -.193 1.811 2335 ---- 1.787B 1.546A 1.546A 1.569 -.194 1.763 2340 ---- 1.738B 1.497A 1.497A 1.520 -.194 1.714 2345 ---- 1.688B 1.448A 1.448A 1.471 -.195 1.666 2350 1.418 1.639B 1.399A 1.475B 1.422 -.196 2 1.618 2355 ---- 1.591B 1.349A 1.349A 1.373 -.198 1.571 2360 ---- 1.542B 1.302A 1.302A 1.324 -.199 1.523 2365 ---- 1.494B 1.253A 1.253A 1.276 -.200 1.476 2370 ---- 1.444B 1.204A 1.204A 1.228 -.201 1.429 2375 ---- 1.396B 1.150A 1.150A 1.180 -.202 1.382 2380 1.150 1.350B 1.107A 1.350B 1.132 -.204 1 1.336 1 2385 ---- 1.299B 1.061A 1.061A 1.084 -.206 1.290 2390 ---- 1.252B 1.014A 1.014A 1.037 -.208 1.245 2395 ---- 1.205B .968A .968A .990 -.209 1.199 2400 ---- 1.249B .917A .917A .944 -.211 1.155 2 2405 ---- ---- .877A .877A .898 -.213 1.111 2410 ---- ---- .830A .830A .853 -.214 1.067 2415 ---- ---- .785A .785A .808 -.217 1.025 2420 .787 .787 .741A .856B .765 -.218 1 .983 2425 ---- 1.015B .698A .698A .722 -.219 .941 2 2430 ---- ---- .657A .657A .680 -.221 .901 2435 ---- ---- .618A .618A .639 -.222 .861 5 2440 ---- ---- .578A .578A .599 -.223 .822 2445 ---- ---- .540A .540A .561 -.224 .785 2450 ---- .795B .505A .505A .523 -.225 .748 1 2455 ---- ---- .470A .470A .487 -.225 .712 9 2460 ---- ---- .440A .440A .453 -.224 .677 2465 ---- ---- .406A .406A .420 -.223 .643 2470 ---- ---- .378A .378A .388 -.222 .610 2475 ---- .596B .349A .349A .358 -.220 .578 2480 ---- ---- .320A .320A .330 -.217 .547 2485 .445 .498B .291A .291A .303 -.214 3 .517 2490 ---- .491B .267A .267A .278 -.210 .488 2495 ---- ---- .244A .244A .254 -.207 .461 2500 .237 .237 .223A .286B .231 -.203 1 .434 64 2505 ---- ---- .203A .203A .210 -.198 .408 59 2510 .201 .201 .185A .238B .191 -.193 1 .384 2 2515 ---- ---- .168A .168A .173 -.188 .361 2520 .150 .150 .150 .197B .157 -.181 1 .338 2525 ---- ---- .138A .138A .142 -.175 2 .317 5 2530 ---- ---- .126A .126A .128 -.169 .297 2535 ---- ---- .114A .114A .115 -.163 .278 2540 .175 .229B .103A .103A .104 -.156 1 .260 2545 ---- ---- .094A .094A .094 -.149 .243 2550 ---- ---- .085A .085A .085 -.142 .227 6 2555 ---- ---- .078A .078A .077 -.135 .212 2560 ---- ---- .070A .070A .070 -.128 .198 2565 ---- ---- .064A .064A .063 -.122 .185 4 2570 ---- ---- .059A .059A .057 -.116 .173 2575 ---- ---- .053A .053A .052 -.109 .161 1 2580 .096 .112B .048A .112B .047 -.104 9 .151 2585 ---- ---- .044A .044A .043 -.098 .141 5 2590 ---- ---- .040A .040A .039 -.093 .132 2595 ---- ---- .037A .037A .035 -.088 .123 2 2600 .067 .078B .034A .041 .032 -.083 2 .115 6 2605 ---- ---- .031A .031A .029 -.079 .108 2610 ---- ---- .029A .029A .026 -.075 .101 2625 ---- ---- .024A .024A .019 -.064 .083 2650 .030 .034B .016 .023 .012 -.049 321 .061 400 2675 ---- ---- .015A .015A .007 -.038 .045 2700 .015 .015 .012A .012A .005 -.029 1 .034 3 2725 ---- ---- .011A .011A .003 -.024 .027 2 2750 .009 .009 .007 .007 .002 -.019 5 .021 2775 ---- ---- .008A .008A .001 -.016 .017 2800 ---- ---- .007A .007A .001 -.013 .014 2825 ---- ---- .007A .007A .001 -.010 .011 2850 ---- ---- .007A .007A .001 -.009 .010 2875 ---- ---- .006A .006A .001 -.007 .008 2900 ---- ---- .006A .006A .001 -.006 .007 2925 ---- ---- ---- ---- .001 -.005 .006 2950 ---- ---- ---- ---- .001 -.004 .005 2975 ---- ---- ---- ---- .001 -.004 .005 3000 ---- ---- ---- ---- .001 -.003 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 351 588 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 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 3 2115 ---- ---- ---- ---- .001 UNCH .001 2120 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2130 ---- ---- ---- ---- .001 UNCH .001 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 14 2175 ---- ---- ---- ---- .001 -.001 .002 2180 ---- ---- ---- ---- .001 -.002 .003 2185 ---- ---- ---- ---- .001 -.002 .003 2190 ---- ---- ---- ---- .001 -.002 .003 2195 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .001 -.002 .003 2205 ---- ---- ---- ---- .001 -.002 .003 3 2210 ---- ---- ---- ---- .001 -.003 .004 2215 ---- ---- ---- ---- .001 -.003 .004 2220 ---- ---- ---- ---- .001 -.003 .004 2225 ---- ---- ---- ---- .001 -.003 .004 2230 ---- ---- ---- ---- .001 -.004 .005 2235 ---- ---- ---- ---- .001 -.004 .005 3 2240 ---- ---- ---- ---- .001 -.004 .005 2245 ---- ---- ---- ---- .001 -.005 .006 2250 ---- ---- ---- ---- .001 -.005 .006 2255 ---- ---- .006A .006A .001 -.006 .007 2260 ---- ---- ---- ---- .001 -.006 .007 3 2265 ---- ---- ---- ---- .001 -.006 .007 2270 ---- ---- .007A .007A .002 -.006 .008 2275 ---- ---- .007A .007A .002 -.007 .009 2280 ---- ---- .007A .007A .002 -.007 .009 2285 ---- ---- .008A .008A .002 -.008 .010 2290 ---- ---- .008A .008A .003 -.007 .010 2295 ---- ---- .008A .008A .003 -.008 .011 2300 ---- ---- .008A .008A .003 -.009 .012 2 2305 ---- ---- .009A .009A .004 -.009 .013 3 2310 ---- ---- .009A .009A .004 -.010 .014 2315 ---- ---- .010A .010A .004 -.011 .015 2320 ---- ---- .010A .010A .005 -.011 .016 2325 ---- ---- .010A .010A .006 -.012 .018 2330 ---- ---- .011A .011A .006 -.013 .019 2335 ---- ---- .012A .012A .007 -.014 .021 2340 ---- ---- .012A .012A .008 -.014 .022 2345 ---- ---- .013A .013A .009 -.015 .024 2350 .008 .008 .008 .008 .010 -.016 1 .026 15 2355 ---- ---- .014A .014A .011 -.018 .029 2360 ---- ---- .015A .015A .012 -.019 .031 3 2365 ---- ---- .016A .016A .014 -.020 .034 2370 ---- ---- .017A .017A .016 -.021 .037 2375 ---- ---- .019A .019A .018 -.022 .040 2380 .022 .022 .020A .020A .020 -.024 1 .044 10 2385 ---- ---- .022A .022A .022 -.026 .048 2390 ---- ---- .024A .024A .025 -.027 .052 2395 ---- ---- .026A .026A .028 -.029 .057 1 2400 .040 .040 .029A .029A .032 -.031 2 .063 11 2405 ---- ---- .031A .031A .036 -.032 .068 2410 ---- ---- .034A .034A .041 -.034 .075 2415 ---- ---- .038A .038A .046 -.036 .082 2420 .043 .043 .041A .041A .053 -.037 1 .090 2425 .060 .060 .046A .051A .060 -.039 1 .099 2 2430 .052 .052 .050A .079B .068 -.040 12 .108 2435 .081 .081 .056A .091B .077 -.042 1 .119 2440 ---- ---- .062A .062A .087 -.043 2 .130 2445 .100 .100 .069A .115B .099 -.043 3 .142 2 2450 .113 .113 .076A .124B .111 -.044 11 .155 10 2455 ---- ---- .085A .085A .125 -.044 .169 2460 ---- ---- .094A .094A .141 -.043 .184 2465 .127 .127 .105A .126A .158 -.042 2 .200 3 2470 ---- .219B .116A .116A .176 -.041 .217 3 2475 .179 .240B .129A .157A .196 -.039 4 .235 1 2480 .250 .262B .143A .175A .218 -.036 4 .254 2485 ---- .286B .160A .160A .241 -.033 .274 2490 ---- .311B .177A .177A .266 -.029 5 .295 3 2495 ---- .338B .195A .195A .292 -.026 .318 2500 .310 .365B .214A .214A .319 -.022 5 .341 50 2505 .334 .394B .235A .375B .348 -.017 3 .365 2510 .363 .424B .257A .407B .379 -.012 3 .391 2515 ---- .456B .280A .280A .411 -.007 .418 2520 ---- .488B .305A .305A .445 UNCH .445 2525 ---- .524B .331A .331A .480 +.006 .474 2530 ---- .557B .358A .358A .516 +.012 .504 2535 ---- .592B .386A .386A .553 +.018 .535 2540 ---- .629B .416A .416A .592 +.025 .567 2545 ---- .667B .448A .448A .632 +.032 .600 2550 .610 .709B .477A .477A .673 +.039 1 .634 1 2555 ---- .743B .512A .512A .715 +.046 .669 3 2560 ---- .786B .547A .547A .758 +.053 .705 2565 ---- .830B .639A .639A .801 +.060 .741 3 2570 ---- .874B .679A .679A .845 +.066 .779 2575 ---- .923B .655A .923B .890 +.072 .818 2580 ---- .964B .760A .760A .935 +.078 .857 2585 ---- 1.009B .802A .802A .981 +.084 .897 2590 ---- 1.051B .845A .845A 1.027 +.089 .938 2595 ---- 1.097B .888A .888A 1.073 +.094 .979 2600 ---- 1.153B .859A 1.153B 1.120 +.099 1.021 2605 ---- 1.191B .976A 1.191B 1.167 +.103 1.064 2610 ---- 1.238B 1.021A 1.238B 1.214 +.107 1.107 2625 ---- 1.390B 1.080A 1.390B 1.357 +.118 1.239 2650 ---- 1.633B 1.313A 1.633B 1.600 +.133 1.467 2675 ---- 1.873B 1.551A 1.868B 1.845 +.144 1.701 2700 ---- 2.120B 1.886A 2.116B 2.093 +.153 1.940 2725 ---- 2.368B 2.132A 2.363B 2.341 +.159 2.182 2750 ---- 2.617B 2.380A 2.616B 2.590 +.163 2.427 2775 ---- 2.866B 2.628A 2.863B 2.839 +.167 2.672 2800 ---- 3.114B 2.876A 3.113B 3.089 +.170 2.919 2825 ---- 3.365B 3.125A 3.362B 3.339 +.172 3.167 2850 ---- 3.613B 3.374A 3.609B 3.589 +.174 3.415 2875 ---- 3.864B 3.623A 3.859B 3.839 +.176 3.663 2900 ---- 4.114B 3.873A 4.109B 4.089 +.177 3.912 2925 ---- 4.363B 4.124A 4.359B 4.339 +.178 4.161 2950 ---- 4.613B 4.374A 4.609B 4.589 +.179 4.410 2975 ---- 4.863B 4.623A 4.859B 4.839 +.179 4.660 3000 ---- 5.113B 4.873A 5.113B 5.089 +.180 4.909 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 152 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 7.162 -.181 7.343 1800 ---- ---- ---- ---- 6.912 -.181 7.093 1825 ---- ---- ---- ---- 6.662 -.181 6.843 1850 ---- ---- ---- ---- 6.412 -.181 6.593 1875 ---- ---- ---- ---- 6.162 -.181 6.343 1900 ---- ---- ---- ---- 5.912 -.181 6.093 1925 ---- ---- ---- ---- 5.662 -.181 5.843 1950 ---- ---- ---- ---- 5.412 -.181 5.593 1975 ---- ---- ---- ---- 5.162 -.181 5.343 2000 ---- ---- ---- ---- 4.912 -.181 5.093 2025 ---- ---- ---- ---- 4.662 -.181 4.843 2050 ---- ---- ---- ---- 4.412 -.181 4.593 2075 ---- ---- ---- ---- 4.163 -.180 4.343 2100 ---- ---- ---- ---- 3.913 -.181 4.094 2125 ---- ---- ---- ---- 3.664 -.181 3.845 2150 ---- ---- ---- ---- 3.415 -.181 3.596 2175 ---- ---- ---- ---- 3.166 -.183 3.349 2180 ---- ---- ---- ---- 3.117 -.182 3.299 2185 ---- ---- ---- ---- 3.067 -.183 3.250 2190 ---- ---- ---- ---- 3.018 -.182 3.200 2195 ---- ---- ---- ---- 2.968 -.183 3.151 2200 ---- ---- ---- ---- 2.918 -.184 3.102 2205 ---- ---- ---- ---- 2.869 -.183 3.052 2210 ---- ---- ---- ---- 2.819 -.184 3.003 2215 ---- ---- ---- ---- 2.770 -.184 2.954 2220 ---- ---- ---- ---- 2.720 -.185 2.905 2225 ---- ---- ---- ---- 2.671 -.185 2.856 2230 ---- ---- ---- ---- 2.622 -.185 2.807 2235 ---- ---- ---- ---- 2.572 -.186 2.758 2240 ---- ---- ---- ---- 2.523 -.186 2.709 2245 ---- ---- ---- ---- 2.474 -.186 2.660 2250 ---- ---- ---- ---- 2.425 -.186 2.611 1 2255 ---- ---- ---- ---- 2.375 -.188 2.563 2260 ---- ---- ---- ---- 2.326 -.188 2.514 2265 ---- ---- ---- ---- 2.278 -.188 2.466 2270 ---- ---- ---- ---- 2.229 -.188 2.417 2275 ---- ---- ---- ---- 2.180 -.189 2.369 2280 ---- ---- ---- ---- 2.132 -.189 2.321 2285 ---- ---- ---- ---- 2.083 -.190 2.273 2290 ---- ---- ---- ---- 2.035 -.190 2.225 2295 ---- ---- ---- ---- 1.987 -.191 2.178 2300 ---- 2.154B 1.911A 1.911A 1.939 -.192 2.131 2305 ---- ---- ---- ---- 1.891 -.192 2.083 2310 ---- ---- ---- ---- 1.844 -.193 2.037 2315 ---- ---- ---- ---- 1.797 -.193 1.990 2320 ---- ---- ---- ---- 1.750 -.194 1.944 2325 ---- 2.008B 1.676A 1.676A 1.703 -.194 1.897 2330 ---- ---- ---- ---- 1.657 -.195 1.852 2335 ---- ---- ---- ---- 1.611 -.195 1.806 2340 ---- ---- ---- ---- 1.565 -.196 1.761 2345 ---- ---- ---- ---- 1.520 -.196 1.716 2350 ---- 1.772B 1.450A 1.450A 1.475 -.197 1.672 2355 ---- ---- 1.498A 1.498A 1.430 -.198 1.628 2360 ---- ---- 1.429A 1.429A 1.386 -.198 1.584 2365 ---- ---- 1.385A 1.385A 1.342 -.199 1.541 2370 ---- ---- 1.343A 1.343A 1.299 -.200 1.499 2375 ---- 1.542B 1.235A 1.235A 1.256 -.201 1.457 2380 ---- ---- 1.259A 1.259A 1.214 -.201 1.415 2385 ---- 1.378B 1.218A 1.218A 1.172 -.202 1.374 2390 ---- ---- 1.177A 1.177A 1.132 -.201 1.333 2395 ---- ---- 1.138A 1.138A 1.091 -.202 1.293 2400 ---- 1.324B 1.032A 1.032A 1.052 -.202 1.254 2405 ---- ---- 1.061A 1.061A 1.013 -.202 1.215 2410 ---- ---- 1.024A 1.024A .974 -.203 1.177 2415 ---- ---- .987A .987A .937 -.202 1.139 2420 ---- ---- .952A .952A .900 -.202 1.102 2425 ---- 1.118B .848A .848A .864 -.202 1.066 2430 ---- ---- .883A .883A .829 -.201 1.030 2435 ---- ---- .782A .782A .795 -.200 .995 2440 ---- ---- .749A .749A .761 -.200 .961 2445 ---- ---- .718A .718A .729 -.198 .927 2450 ---- .928B .685A .685A .697 -.197 .894 2455 ---- ---- .657A .657A .666 -.196 .862 2460 ---- ---- .628A .628A .636 -.194 .830 2465 ---- .802B .597A .597A .607 -.192 .799 3 2470 ---- .791B .570A .570A .579 -.190 .769 2475 ---- .759B .544A .544A .552 -.187 .739 2480 ---- .726B .518A .518A .525 -.185 .710 2485 ---- .695B .493A .493A .500 -.182 .682 2490 ---- .665B .470A .470A .475 -.180 .655 2495 ---- .638B .447A .447A .451 -.177 .628 2500 ---- .610B .425A .425A .428 -.175 .603 11 2505 ---- .583B .404A .404A .406 -.172 .578 2510 ---- .556B .384A .384A .385 -.169 .554 2515 ---- ---- .364A .364A .365 -.166 .531 2520 ---- ---- .346A .346A .346 -.163 .509 2525 ---- ---- .328A .328A .327 -.160 .487 2530 ---- ---- .311A .311A .309 -.157 .466 2535 ---- ---- .295A .295A .292 -.154 .446 2540 ---- ---- .279A .279A .276 -.151 .427 2545 ---- ---- .263A .263A .261 -.148 .409 2550 ---- ---- .250A .250A .246 -.145 .391 2555 ---- ---- .236A .236A .232 -.142 .374 2560 ---- ---- .223A .223A .219 -.138 .357 2565 ---- ---- .210A .210A .206 -.135 .341 2570 ---- ---- .199A .199A .195 -.131 .326 2575 ---- ---- .188A .188A .184 -.127 .311 2580 ---- ---- .177A .177A .173 -.124 .297 2585 ---- ---- .168A .168A .163 -.120 .283 2590 ---- ---- .157A .157A .154 -.116 .270 2595 ---- ---- .149A .149A .145 -.113 .258 2600 ---- ---- .141A .141A .137 -.109 .246 2605 ---- ---- .133A .133A .129 -.106 .235 2610 ---- ---- .126A .126A .122 -.102 .224 2625 ---- ---- .106A .106A .102 -.093 .195 2650 .094 .094 .081A .094 .078 -.077 1 .155 8 2675 ---- ---- .062A .062A .060 -.064 .124 2700 ---- ---- .050A .050A .046 -.054 .100 2725 .063 .063 .040A .040A .037 -.045 1 .082 2750 ---- ---- .034A .034A .030 -.037 .067 2775 ---- ---- .029A .029A .024 -.032 .056 2800 ---- ---- .025A .025A .020 -.027 .047 2825 ---- ---- .022A .022A .016 -.024 .040 2850 ---- ---- .019A .019A .014 -.020 .034 2875 ---- ---- .018A .018A .012 -.017 .029 2900 ---- ---- .016A .016A .010 -.015 .025 2925 ---- ---- .014A .014A .009 -.012 .021 2950 ---- ---- .013A .013A .007 -.012 .019 2975 ---- ---- .012A .012A .006 -.010 .016 3000 ---- ---- .012A .012A .006 -.008 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 UNCH .001 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .002 UNCH .002 2075 ---- ---- ---- ---- .003 UNCH .003 2100 ---- ---- ---- ---- .003 -.001 .004 2125 ---- ---- ---- ---- .004 -.001 .005 2150 ---- ---- ---- ---- .005 -.002 .007 3 2175 ---- ---- ---- ---- .007 -.002 .009 2180 ---- ---- ---- ---- .007 -.002 .009 2185 ---- ---- ---- ---- .007 -.003 .010 2190 ---- ---- ---- ---- .008 -.002 .010 2195 ---- ---- ---- ---- .008 -.003 .011 2200 ---- ---- ---- ---- .009 -.003 .012 2205 ---- ---- ---- ---- .009 -.003 .012 2210 ---- ---- ---- ---- .009 -.004 .013 2215 ---- ---- .013A .013A .010 -.004 .014 2220 ---- ---- .014A .014A .010 -.005 .015 2225 ---- ---- .014A .014A .011 -.005 .016 2230 ---- ---- .015A .015A .012 -.005 .017 2235 ---- ---- .015A .015A .012 -.006 .018 2240 ---- ---- .015A .015A .013 -.006 .019 2245 ---- ---- .016A .016A .014 -.006 .020 2250 ---- ---- .017A .017A .015 -.006 .021 2255 ---- ---- .017A .017A .015 -.008 .023 2260 ---- ---- .018A .018A .016 -.008 .024 2265 ---- ---- .019A .019A .017 -.009 .026 2270 ---- ---- .020A .020A .019 -.008 .027 2275 ---- ---- .021A .021A .020 -.009 .029 2280 ---- ---- .022A .022A .021 -.010 .031 2285 ---- ---- .023A .023A .023 -.010 .033 2290 ---- ---- .024A .024A .025 -.010 .035 2295 ---- ---- .026A .026A .027 -.011 .038 2300 ---- ---- .027A .027A .029 -.011 .040 6 2305 ---- ---- .029A .029A .031 -.012 .043 2310 ---- ---- .031A .031A .034 -.012 .046 2315 ---- ---- .033A .033A .036 -.013 .049 2320 ---- ---- .035A .035A .040 -.013 .053 2325 ---- ---- .037A .037A .043 -.014 .057 2330 ---- ---- .040A .040A .046 -.015 .061 2335 ---- ---- .042A .042A .050 -.015 .065 2340 ---- ---- .045A .045A .055 -.015 .070 5 2345 ---- ---- .049A .049A .059 -.017 .076 2350 ---- ---- .052A .052A .064 -.017 .081 2355 ---- ---- .055A .055A .069 -.018 .087 2360 .057 .057 .057 .079B .075 -.019 1 .094 2365 ---- ---- .065A .065A .081 -.019 .100 2370 ---- ---- .069A .069A .088 -.020 .108 2375 .082 .082 .072A .082 .095 -.021 1 .116 35 2380 ---- ---- .079A .079A .103 -.021 .124 2385 ---- ---- .085A .085A .112 -.021 .133 1 2390 ---- ---- .091A .091A .121 -.021 .142 2395 ---- ---- .098A .098A .130 -.022 .152 2400 ---- ---- .105A .105A .140 -.023 .163 2405 ---- ---- .113A .113A .151 -.023 .174 2410 ---- .187B .123A .123A .163 -.022 .185 2415 ---- .201B .132A .132A .176 -.022 .198 2420 ---- .215B .142A .142A .189 -.022 .211 2425 ---- .230B .152A .152A .203 -.021 .224 2430 ---- .244B .163A .163A .218 -.021 .239 2435 ---- .260B .175A .175A .233 -.020 .253 2440 ---- .279B .187A .187A .250 -.019 .269 2445 ---- .297B .200A .200A .267 -.018 .285 2450 ---- .316B .214A .214A .285 -.017 .302 2455 ---- .336B .228A .228A .304 -.016 .320 2460 ---- .357B .244A .244A .324 -.014 .338 2465 ---- .378B .262A .262A .345 -.012 .357 2470 ---- .401B .279A .279A .367 -.009 .376 2475 ---- .424B .297A .297A .390 -.007 .397 2480 ---- .448B .316A .316A .413 -.005 .418 2485 ---- .473B .336A .473B .438 -.002 .440 2490 ---- .499B .356A .498B .463 +.001 .462 2495 ---- .526B .377A .525B .489 +.003 .486 2500 ---- .555B .399A .555B .516 +.006 .510 2505 ---- .582B .423A .582B .544 +.009 .535 2510 ---- .611B .446A .611B .573 +.012 .561 2515 ---- .641B .471A .641B .603 +.015 .588 2520 ---- .672B .496A .672B .633 +.018 .615 2525 ---- .705B .522A .704B .665 +.021 .644 2530 ---- .736B .549A .736B .697 +.024 .673 2535 ---- .769B .577A .769B .730 +.027 .703 2540 ---- .804B .605A .605A .764 +.030 .734 2545 ---- .838B .635A .635A .798 +.033 .765 2550 ---- .872B .665A .872B .833 +.036 .797 2555 ---- .910B .696A .696A .869 +.039 .830 2560 ---- .947B .733A .733A .906 +.043 .863 2565 ---- .984B .765A .765A .944 +.047 .897 2570 ---- 1.020B .797A .797A .982 +.050 .932 2575 ---- 1.057B .828A 1.057B 1.021 +.054 .967 2580 ---- 1.081B .865A .865A 1.060 +.057 1.003 2585 ---- 1.063B .900A .900A 1.100 +.061 1.039 2590 ---- 1.108B .936A .936A 1.141 +.065 1.076 2595 ---- 1.147B 1.063A 1.063A 1.182 +.068 1.114 2600 ---- 1.259B 1.008A 1.258B 1.224 +.072 1.152 2605 ---- 1.232B 1.136A 1.136A 1.266 +.075 1.191 2610 ---- 1.275B 1.174A 1.174A 1.308 +.078 1.230 2625 ---- 1.473B 1.204A 1.473B 1.439 +.089 1.350 2650 ---- 1.697B 1.412A 1.697B 1.664 +.104 1.560 2675 ---- 1.929B 1.631A 1.929B 1.896 +.117 1.779 2700 ---- 2.164B 1.858A 2.164B 2.133 +.128 2.005 2725 ---- 2.404B 2.090A 2.404B 2.373 +.137 2.236 2750 ---- 2.647B 2.327A 2.647B 2.615 +.144 2.471 2775 ---- 2.881B 2.567A 2.881B 2.860 +.150 2.710 2800 ---- 3.092B 2.809A 3.092B 3.105 +.155 2.950 2825 ---- ---- 3.157A 3.157A 3.352 +.159 3.193 2850 ---- ---- ---- ---- 3.599 +.162 3.437 2875 ---- ---- ---- ---- 3.847 +.166 3.681 2900 ---- ---- ---- ---- 4.095 +.168 3.927 2925 ---- ---- ---- ---- 4.344 +.170 4.174 2950 ---- ---- ---- ---- 4.592 +.171 4.421 2975 ---- ---- ---- ---- 4.842 +.173 4.669 3000 ---- ---- ---- ---- 5.091 +.174 4.917 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 50 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.376 -.173 6.549 1900 ---- ---- ---- ---- 6.126 -.173 6.299 1925 ---- ---- ---- ---- 5.876 -.173 6.049 1950 ---- ---- ---- ---- 5.626 -.173 5.799 1975 ---- ---- ---- ---- 5.376 -.173 5.549 2000 ---- ---- ---- ---- 5.126 -.173 5.299 2025 ---- ---- ---- ---- 4.876 -.173 5.049 2050 ---- ---- ---- ---- 4.626 -.173 4.799 2075 ---- ---- ---- ---- 4.376 -.173 4.549 2100 ---- ---- ---- ---- 4.127 -.174 4.301 2125 ---- ---- ---- ---- 3.879 -.173 4.052 2150 ---- ---- ---- ---- 3.631 -.174 3.805 2175 ---- ---- ---- ---- 3.384 -.175 3.559 2200 ---- ---- ---- ---- 3.139 -.176 3.315 2225 ---- ---- ---- ---- 2.895 -.178 3.073 2250 ---- ---- 2.644A 2.644A 2.654 -.179 2.833 2265 ---- ---- ---- ---- 2.510 -.180 2.690 2270 ---- ---- ---- ---- 2.462 -.181 2.643 2275 ---- 2.671B 2.385A 2.385A 2.415 -.181 2.596 2280 ---- ---- ---- ---- 2.368 -.181 2.549 2285 ---- ---- ---- ---- 2.321 -.182 2.503 2290 ---- ---- ---- ---- 2.274 -.182 2.456 2295 ---- ---- ---- ---- 2.227 -.183 2.410 2300 ---- 2.471B 2.152A 2.152A 2.181 -.183 2.364 2305 ---- ---- ---- ---- 2.135 -.183 2.318 2310 ---- ---- ---- ---- 2.089 -.184 2.273 2315 ---- ---- ---- ---- 2.043 -.184 2.227 2320 ---- ---- ---- ---- 1.998 -.184 2.182 2325 ---- 2.237B 1.926A 1.926A 1.953 -.185 2.138 2330 ---- ---- ---- ---- 1.908 -.185 2.093 2335 ---- ---- ---- ---- 1.864 -.185 2.049 2340 ---- ---- ---- ---- 1.820 -.185 2.005 2345 ---- ---- ---- ---- 1.776 -.186 1.962 2350 ---- 2.008B 1.710A 1.710A 1.733 -.186 1.919 2355 ---- ---- ---- ---- 1.690 -.186 1.876 2360 ---- ---- ---- ---- 1.648 -.185 1.833 2365 ---- ---- ---- ---- 1.606 -.186 1.792 2370 ---- ---- ---- ---- 1.564 -.186 1.750 2375 ---- 1.788B 1.500A 1.500A 1.523 -.186 1.709 2380 ---- ---- ---- ---- 1.482 -.186 1.668 2385 ---- ---- ---- ---- 1.442 -.186 1.628 2390 ---- ---- ---- ---- 1.402 -.187 1.589 2395 ---- ---- ---- ---- 1.363 -.186 1.549 2400 ---- 1.576B 1.303A 1.303A 1.324 -.187 1.511 2 2405 ---- ---- ---- ---- 1.286 -.186 1.472 2410 ---- ---- ---- ---- 1.248 -.187 1.435 2415 ---- ---- ---- ---- 1.211 -.186 1.397 2420 ---- ---- ---- ---- 1.175 -.186 1.361 2425 ---- 1.377B 1.122A 1.122A 1.139 -.185 1.324 2430 ---- ---- ---- ---- 1.104 -.185 1.289 2435 ---- ---- ---- ---- 1.069 -.184 1.253 2440 ---- ---- ---- ---- 1.036 -.183 1.219 2445 ---- ---- ---- ---- 1.002 -.183 1.185 2450 ---- 1.191B .956A .956A .970 -.181 1.151 2455 ---- ---- ---- ---- .938 -.180 1.118 2460 ---- ---- ---- ---- .907 -.178 1.085 2465 ---- ---- ---- ---- .877 -.177 1.054 2470 ---- ---- ---- ---- .847 -.175 1.022 2475 ---- 1.020B .807A .807A .818 -.174 .992 2480 ---- .968B .780A .780A .790 -.172 .962 2485 ---- .937B .753A .753A .762 -.170 .932 2490 ---- .907B .726A .726A .735 -.169 .904 2495 ---- .893B .700A .700A .709 -.166 .875 2500 ---- .867B .676A .676A .683 -.165 .848 2505 ---- .835B .651A .651A .658 -.163 .821 2510 ---- .811B .628A .628A .634 -.161 .795 2515 ---- .784B .605A .605A .610 -.159 .769 2520 ---- .757B .583A .583A .587 -.158 .745 2525 ---- .731B .561A .561A .565 -.155 .720 2530 ---- .706B .540A .540A .543 -.154 .697 2535 ---- .681B .520A .520A .522 -.152 .674 2540 ---- .657B .500A .500A .502 -.150 .652 2545 ---- .634B .481A .481A .482 -.148 .630 2550 ---- .611B .462A .462A .463 -.147 .610 2555 ---- ---- .445A .445A .444 -.145 .589 2560 ---- ---- .428A .428A .426 -.144 .570 2565 ---- ---- .411A .411A .409 -.141 .550 2570 ---- ---- .395A .395A .392 -.140 .532 2575 ---- ---- .379A .379A .376 -.138 .514 2580 ---- ---- .364A .364A .360 -.136 .496 2585 ---- ---- .350A .350A .345 -.134 .479 2590 ---- ---- .336A .336A .331 -.131 .462 2595 ---- ---- .322A .322A .317 -.129 .446 2600 ---- ---- .309A .309A .304 -.126 .430 2605 ---- ---- .295A .295A .291 -.124 .415 2610 ---- ---- .283A .283A .279 -.121 .400 2615 ---- ---- .272A .272A .267 -.119 .386 2620 ---- ---- .260A .260A .255 -.117 .372 2625 ---- ---- .249A .249A .245 -.114 .359 2630 ---- ---- .239A .239A .234 -.112 .346 2650 ---- ---- .202A .202A .197 -.102 .299 2675 ---- ---- .163A .163A .160 -.089 .249 2700 ---- ---- .133A .133A .130 -.078 .208 2725 ---- ---- .108A .108A .106 -.069 .175 2750 ---- ---- .089A .089A .087 -.060 .147 2775 ---- ---- .076A .076A .072 -.053 .125 2800 ---- ---- .065A .065A .060 -.047 .107 2825 ---- ---- .055A .055A .050 -.042 .092 2850 ---- ---- .048A .048A .041 -.039 .080 2875 ---- ---- .043A .043A .035 -.035 .070 2900 ---- ---- .038A .038A .029 -.033 .062 2925 ---- ---- .034A .034A .025 -.030 .055 2950 ---- ---- .031A .031A .021 -.028 .049 2975 ---- ---- .028A .028A .018 -.027 .045 3000 ---- ---- .026A .026A .016 -.025 .041 3025 ---- ---- .024A .024A .013 -.024 .037 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 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .003 -.001 .004 2100 ---- ---- ---- ---- .005 -.001 .006 2125 ---- ---- ---- ---- .006 -.002 .008 2150 ---- ---- ---- ---- .009 -.002 .011 2175 ---- ---- ---- ---- .012 -.004 .016 2200 ---- ---- .020A .020A .017 -.004 .021 2225 ---- ---- .024A .024A .023 -.006 .029 2250 ---- ---- .031A .031A .031 -.008 .039 2265 ---- ---- .036A .036A .038 -.008 .046 2270 ---- ---- .037A .037A .040 -.009 .049 2275 ---- ---- .039A .039A .043 -.009 .052 2280 ---- ---- .041A .041A .045 -.010 .055 2285 ---- ---- .044A .044A .048 -.010 .058 2290 ---- ---- .046A .046A .051 -.011 .062 2295 ---- ---- .049A .049A .055 -.011 .066 2300 ---- ---- .051A .051A .058 -.012 .070 2305 ---- ---- .054A .054A .062 -.012 .074 2310 ---- ---- .057A .057A .066 -.012 .078 2315 ---- ---- .060A .060A .070 -.013 .083 2320 ---- ---- .064A .064A .075 -.012 .087 2325 ---- ---- .068A .068A .080 -.013 .093 2330 ---- ---- .072A .072A .085 -.013 .098 2335 ---- ---- .075A .075A .091 -.013 .104 2340 ---- ---- .080A .080A .097 -.013 .110 2345 ---- ---- .085A .085A .103 -.013 .116 2350 ---- ---- .090A .090A .110 -.013 .123 2355 ---- ---- .095A .095A .117 -.013 .130 2360 ---- ---- .099A .099A .124 -.014 .138 2365 ---- ---- .105A .105A .132 -.014 .146 2370 ---- .155B .112A .112A .141 -.013 .154 2375 ---- .165B .119A .119A .149 -.014 .163 2380 ---- .175B .126A .126A .159 -.014 .173 2385 ---- .185B .134A .134A .168 -.014 .182 2390 ---- .196B .142A .142A .178 -.015 .193 2395 ---- .209B .151A .151A .189 -.014 .203 2400 ---- .220B .159A .159A .200 -.014 .214 2405 ---- .234B .169A .169A .212 -.014 .226 2410 ---- .247B .180A .180A .224 -.014 .238 2415 ---- .261B .190A .190A .237 -.014 .251 2420 ---- .276B .201A .201A .251 -.013 .264 2425 ---- .290B .211A .211A .265 -.013 .278 2430 ---- .306B .224A .224A .279 -.013 .292 2435 ---- .323B .236A .236A .295 -.011 .306 2440 ---- .340B .249A .249A .311 -.011 .322 2445 ---- .358B .263A .263A .328 -.009 .337 2450 ---- .376B .276A .276A .345 -.009 .354 2455 ---- .395B .291A .291A .363 -.008 .371 2460 ---- .415B .307A .307A .382 -.006 .388 2465 ---- .434B .322A .322A .402 -.004 .406 2470 ---- .456B .341A .341A .422 -.003 .425 2475 ---- .478B .360A .473B .443 -.001 .444 2480 ---- .500B .378A .496B .464 UNCH .464 2485 ---- .523B .395A .518B .487 +.003 .484 2490 ---- .547B .416A .542B .510 +.005 .505 2495 ---- .571B .435A .567B .533 +.006 .527 2500 ---- .596B .457A .591B .557 +.007 .550 2505 ---- .621B .479A .618B .582 +.009 .573 2510 ---- .647B .499A .644B .608 +.012 .596 2515 ---- .674B .522A .671B .634 +.013 .621 2520 ---- .702B .547A .698B .661 +.015 .646 2525 ---- .730B .569A .726B .689 +.017 .672 2530 ---- .760B .594A .755B .717 +.019 .698 2535 ---- .789B .619A .784B .746 +.021 .725 2540 ---- .819B .645A .814B .775 +.022 .753 2545 ---- .849B .673A .844B .805 +.024 .781 2550 ---- .880B .700A .875B .836 +.026 .810 2555 ---- .912B .728A .907B .867 +.027 .840 2560 ---- .944B .756A .938B .899 +.029 .870 2565 ---- .977B .786A .965B .932 +.031 .901 2570 ---- 1.010B .816A .998B .965 +.033 .932 2575 ---- 1.044B .846A 1.043B .999 +.035 .964 2580 ---- 1.079B .877A .877A 1.033 +.037 .996 2585 ---- 1.114B .908A .908A 1.068 +.039 1.029 2590 ---- 1.149B .940A .940A 1.104 +.042 1.062 2595 ---- 1.185B .978A .978A 1.140 +.044 1.096 2600 ---- 1.222B 1.006A 1.222B 1.176 +.046 1.130 2605 ---- 1.260B 1.045A 1.045A 1.213 +.049 1.164 2610 ---- 1.279B 1.080A 1.080A 1.251 +.051 1.200 2615 ---- 1.317B 1.115A 1.115A 1.289 +.054 1.235 2620 ---- 1.356B 1.151A 1.151A 1.328 +.057 1.271 2625 ---- 1.410B 1.179A 1.410B 1.367 +.059 1.308 2630 ---- ---- ---- ---- 1.406 +.061 1.345 2650 ---- 1.612B 1.365A 1.612B 1.569 +.072 1.497 2675 ---- 1.822B 1.563A 1.822B 1.781 +.084 1.697 2700 ---- 2.041B 1.769A 2.040B 2.001 +.095 1.906 2725 ---- 2.266B 1.984A 2.266B 2.226 +.104 2.122 2750 ---- 2.495B 2.206A 2.495B 2.457 +.113 2.344 2775 ---- 2.730B 2.433A 2.730B 2.692 +.121 2.571 2800 ---- 2.970B 2.665A 2.970B 2.929 +.127 2.802 2825 ---- 3.211B 2.900A 3.211B 3.169 +.132 3.037 2850 ---- 3.452B 3.139A 3.452B 3.411 +.136 3.275 2875 ---- 3.697B 3.379A 3.696B 3.654 +.140 3.514 2900 ---- 3.935B 3.621A 3.935B 3.898 +.142 3.756 2925 ---- 4.155B 3.864A 4.155B 4.143 +.144 3.999 2950 ---- ---- 4.213A 4.213A 4.390 +.147 4.243 2975 ---- ---- ---- ---- 4.636 +.148 4.488 3000 ---- ---- ---- ---- 4.884 +.150 4.734 3025 ---- ---- ---- ---- 5.132 +.152 4.980 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 3.78 +.07 3.71 11700 ---- ---- ---- ---- 3.41 +.03 3.38 11750 ---- ---- ---- ---- 3.05 -.02 3.07 11800 ---- ---- ---- ---- 2.72 -.06 2.78 11850 ---- ---- ---- ---- 2.41 -.09 2.50 11900 ---- ---- ---- ---- 2.12 -.12 2.24 11950 ---- ---- ---- ---- 1.85 -.15 2.00 12000 ---- ---- ---- ---- 1.61 -.17 1.78 12050 ---- ---- ---- ---- 1.39 -.19 1.58 12100 ---- ---- ---- ---- 1.19 -.20 1.39 12150 ---- ---- ---- ---- 1.01 -.21 1.22 12200 ---- ---- ---- ---- .85 -.22 1.07 12250 ---- ---- ---- ---- .72 -.21 .93 12300 ---- ---- ---- ---- .60 -.21 .81 12350 ---- ---- ---- ---- .50 -.20 .70 12400 ---- ---- ---- ---- .41 -.19 .60 12450 ---- ---- ---- ---- .33 -.18 .51 12500 ---- ---- ---- ---- .27 -.17 .44 12550 ---- ---- ---- ---- .22 -.15 .37 12600 ---- ---- ---- ---- .17 -.14 .31 12650 ---- ---- ---- ---- .14 -.12 .26 12700 ---- ---- ---- ---- .11 -.11 .22 12750 ---- ---- ---- ---- .08 -.10 .18 12800 ---- ---- ---- ---- .07 -.08 .15 12850 ---- ---- ---- ---- .05 -.08 .13 12900 ---- ---- ---- ---- .04 -.06 .10 12950 ---- ---- ---- ---- .03 -.05 .08 13000 ---- ---- ---- ---- .02 -.05 .07 13050 ---- ---- ---- ---- .02 -.04 .06 13100 ---- ---- ---- ---- .01 -.04 .05 13150 ---- ---- ---- ---- .01 -.03 .04 13200 ---- ---- ---- ---- .01 -.02 .03 13250 ---- ---- ---- ---- .01 -.01 .02 13300 ---- ---- ---- ---- .01 -.01 .02 13350 ---- ---- ---- ---- .01 UNCH .01 13400 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- 60.62 +.62 60.00 5950 ---- ---- ---- ---- 60.12 +.62 59.50 6000 ---- ---- ---- ---- 59.62 +.62 59.00 6050 ---- ---- ---- ---- 59.12 +.62 58.50 6100 ---- ---- ---- ---- 58.62 +.62 58.00 6150 ---- ---- ---- ---- 58.12 +.62 57.50 6200 ---- ---- ---- ---- 57.62 +.61 57.01 6250 ---- ---- ---- ---- 57.12 +.61 56.51 6300 ---- ---- ---- ---- 56.63 +.62 56.01 6350 ---- ---- ---- ---- 56.12 +.62 55.50 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 6.10 +.05 6.05 11550 ---- ---- ---- ---- 5.84 +.04 5.80 11600 ---- ---- ---- ---- 5.59 +.04 5.55 11650 ---- ---- ---- ---- 5.34 +.03 5.31 11700 ---- ---- ---- ---- 5.10 +.02 5.08 11750 ---- ---- ---- ---- 4.87 +.01 4.86 11800 ---- ---- ---- ---- 4.64 UNCH 4.64 11850 ---- ---- ---- ---- 4.43 UNCH 4.43 11900 ---- ---- ---- ---- 4.22 -.01 4.23 11950 ---- ---- ---- ---- 4.01 -.02 4.03 12000 ---- ---- ---- ---- 3.82 -.02 3.84 12050 ---- ---- ---- ---- 3.63 -.03 3.66 12100 ---- ---- ---- ---- 3.45 -.03 3.48 12150 ---- ---- ---- ---- 3.28 -.03 3.31 12200 ---- ---- ---- ---- 3.11 -.04 3.15 12250 ---- ---- ---- ---- 2.95 -.05 3.00 12300 ---- ---- ---- ---- 2.80 -.05 2.85 12350 ---- ---- ---- ---- 2.65 -.05 2.70 12400 ---- ---- ---- ---- 2.51 -.05 2.56 12450 ---- ---- ---- ---- 2.37 -.06 2.43 12500 ---- ---- ---- ---- 2.24 -.06 2.30 12550 ---- ---- ---- ---- 2.12 -.06 2.18 12600 ---- ---- ---- ---- 2.00 -.06 2.06 12650 ---- ---- ---- ---- 1.89 -.06 1.95 12700 ---- ---- ---- ---- 1.78 -.07 1.85 12750 ---- ---- ---- ---- 1.68 -.06 1.74 12800 ---- ---- ---- ---- 1.58 -.07 1.65 12850 ---- ---- ---- ---- 1.49 -.07 1.56 12900 ---- ---- ---- ---- 1.40 -.07 1.47 12950 ---- ---- ---- ---- 1.31 -.07 1.38 13000 ---- ---- ---- ---- 1.23 -.07 1.30 13050 ---- ---- ---- ---- 1.16 -.07 1.23 13100 ---- ---- ---- ---- 1.09 -.07 1.16 13150 ---- ---- ---- ---- 1.02 -.07 1.09 13200 ---- ---- ---- ---- .96 -.06 1.02 13250 ---- ---- ---- ---- .90 -.06 .96 5900 ---- ---- ---- ---- 57.53 +.55 56.98 5950 ---- ---- ---- ---- 57.03 +.54 56.49 6000 ---- ---- ---- ---- 56.53 +.54 55.99 6050 ---- ---- ---- ---- 56.04 +.55 55.49 6100 ---- ---- ---- ---- 55.54 +.54 55.00 6150 ---- ---- ---- ---- 55.04 +.54 54.50 6200 ---- ---- ---- ---- 54.55 +.55 54.00 6250 ---- ---- ---- ---- 54.05 +.54 53.51 6300 ---- ---- ---- ---- 53.54 +.54 53.00 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 8.21 -.22 8.43 11450 ---- ---- ---- ---- 7.96 -.22 8.18 11500 ---- ---- ---- ---- 7.71 -.22 7.93 11550 ---- ---- ---- ---- 7.47 -.22 7.69 11600 ---- ---- ---- ---- 7.23 -.23 7.46 11650 ---- ---- ---- ---- 7.00 -.23 7.23 11700 ---- ---- ---- ---- 6.78 -.22 7.00 11750 ---- ---- ---- ---- 6.56 -.22 6.78 11800 ---- ---- ---- ---- 6.35 -.22 6.57 11850 ---- ---- ---- ---- 6.14 -.22 6.36 11900 ---- ---- ---- ---- 5.93 -.23 6.16 11950 ---- ---- ---- ---- 5.73 -.23 5.96 12000 ---- ---- ---- ---- 5.54 -.22 5.76 12050 ---- ---- ---- ---- 5.35 -.22 5.57 12100 ---- ---- ---- ---- 5.17 -.22 5.39 12150 ---- ---- ---- ---- 4.99 -.22 5.21 12200 ---- ---- ---- ---- 4.82 -.22 5.04 12250 ---- ---- ---- ---- 4.65 -.22 4.87 12300 ---- ---- ---- ---- 4.48 -.22 4.70 12350 ---- ---- ---- ---- 4.32 -.22 4.54 12400 ---- ---- ---- ---- 4.17 -.21 4.38 12450 ---- ---- ---- ---- 4.02 -.21 4.23 12500 ---- ---- ---- ---- 3.87 -.21 4.08 12550 ---- ---- ---- ---- 3.73 -.21 3.94 12600 ---- ---- ---- ---- 3.59 -.21 3.80 12650 ---- ---- ---- ---- 3.46 -.20 3.66 12700 ---- ---- ---- ---- 3.33 -.20 3.53 12750 ---- ---- ---- ---- 3.20 -.20 3.40 12800 ---- ---- ---- ---- 3.08 -.20 3.28 12850 ---- ---- ---- ---- 2.96 -.20 3.16 12900 ---- ---- ---- ---- 2.85 -.19 3.04 12950 ---- ---- ---- ---- 2.74 -.19 2.93 13000 ---- ---- ---- ---- 2.63 -.19 2.82 13050 ---- ---- ---- ---- 2.53 -.18 2.71 13100 ---- ---- ---- ---- 2.43 -.18 2.61 13150 ---- ---- ---- ---- 2.33 -.18 2.51 5850 ---- ---- ---- ---- 56.98 +.02 56.96 5900 ---- ---- ---- ---- 56.49 +.02 56.47 5950 ---- ---- ---- ---- 56.00 +.03 55.97 6000 ---- ---- ---- ---- 55.50 +.02 55.48 6050 ---- ---- ---- ---- 55.01 +.03 54.98 6100 ---- ---- ---- ---- 54.51 +.02 54.49 6150 ---- ---- ---- ---- 54.02 +.03 53.99 6200 ---- ---- ---- ---- 53.52 +.02 53.50 6250 ---- ---- ---- ---- 53.03 +.02 53.01 6300 ---- ---- ---- ---- 52.52 +.02 52.50 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 8.94 -.69 9.63 11400 ---- ---- ---- ---- 8.70 -.69 9.39 11450 ---- ---- ---- ---- 8.47 -.68 9.15 11500 ---- ---- ---- ---- 8.24 -.68 8.92 11550 ---- ---- ---- ---- 8.02 -.67 8.69 11600 ---- ---- ---- ---- 7.80 -.67 8.47 11650 ---- ---- ---- ---- 7.59 -.66 8.25 11700 ---- ---- ---- ---- 7.38 -.65 8.03 11750 ---- ---- ---- ---- 7.17 -.65 7.82 11800 ---- ---- ---- ---- 6.97 -.64 7.61 11850 ---- ---- ---- ---- 6.78 -.63 7.41 11900 ---- ---- ---- ---- 6.58 -.63 7.21 11950 ---- ---- ---- ---- 6.40 -.62 7.02 12000 ---- ---- ---- ---- 6.21 -.62 6.83 12050 ---- ---- ---- ---- 6.03 -.61 6.64 12100 ---- ---- ---- ---- 5.86 -.60 6.46 12150 ---- ---- ---- ---- 5.69 -.59 6.28 12200 ---- ---- ---- ---- 5.52 -.58 6.10 12250 ---- ---- ---- ---- 5.36 -.57 5.93 12300 ---- ---- ---- ---- 5.20 -.57 5.77 12350 ---- ---- ---- ---- 5.04 -.56 5.60 12400 ---- ---- ---- ---- 4.89 -.56 5.45 12450 ---- ---- ---- ---- 4.74 -.55 5.29 12500 ---- ---- ---- ---- 4.60 -.54 5.14 12550 ---- ---- ---- ---- 4.46 -.53 4.99 12600 ---- ---- ---- ---- 4.32 -.52 4.84 12650 ---- ---- ---- ---- 4.18 -.52 4.70 12700 ---- ---- ---- ---- 4.05 -.51 4.56 12750 ---- ---- ---- ---- 3.93 -.50 4.43 12800 ---- ---- ---- ---- 3.80 -.50 4.30 12850 ---- ---- ---- ---- 3.68 -.49 4.17 12900 ---- ---- ---- ---- 3.57 -.48 4.05 12950 ---- ---- ---- ---- 3.45 -.47 3.92 13000 ---- ---- ---- ---- 3.34 -.47 3.81 13050 ---- ---- ---- ---- 3.23 -.46 3.69 13100 ---- ---- ---- ---- 3.13 -.45 3.58 5850 ---- ---- ---- ---- 55.37 -.70 56.07 5900 ---- ---- ---- ---- 54.87 -.71 55.58 5950 ---- ---- ---- ---- 54.38 -.70 55.08 6000 ---- ---- ---- ---- 53.89 -.70 54.59 6050 ---- ---- ---- ---- 53.40 -.70 54.10 6100 ---- ---- ---- ---- 52.90 -.71 53.61 6150 ---- ---- ---- ---- 52.41 -.70 53.11 6200 ---- ---- ---- ---- 51.92 -.70 52.62 6250 ---- ---- ---- ---- 51.42 -.70 52.12 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 10.64 -.14 10.78 11200 ---- ---- ---- ---- 10.41 -.13 10.54 11250 ---- ---- ---- ---- 10.17 -.14 10.31 11300 ---- ---- ---- ---- 9.95 -.13 10.08 11350 ---- ---- ---- ---- 9.72 -.13 9.85 11400 ---- ---- ---- ---- 9.50 -.13 9.63 11450 ---- ---- ---- ---- 9.28 -.13 9.41 11500 ---- ---- ---- ---- 9.07 -.13 9.20 11550 ---- ---- ---- ---- 8.86 -.13 8.99 11600 ---- ---- ---- ---- 8.65 -.13 8.78 11650 ---- ---- ---- ---- 8.45 -.13 8.58 11700 ---- ---- ---- ---- 8.25 -.13 8.38 11750 ---- ---- ---- ---- 8.06 -.12 8.18 11800 ---- ---- ---- ---- 7.87 -.12 7.99 11850 ---- ---- ---- ---- 7.68 -.12 7.80 11900 ---- ---- ---- ---- 7.50 -.11 7.61 11950 ---- ---- ---- ---- 7.32 -.11 7.43 12000 ---- ---- ---- ---- 7.14 -.11 7.25 12050 ---- ---- ---- ---- 6.97 -.11 7.08 12100 ---- ---- ---- ---- 6.80 -.11 6.91 12150 ---- ---- ---- ---- 6.63 -.11 6.74 12200 ---- ---- ---- ---- 6.47 -.10 6.57 12250 ---- ---- ---- ---- 6.31 -.10 6.41 12300 ---- ---- ---- ---- 6.15 -.11 6.26 12350 ---- ---- ---- ---- 6.00 -.10 6.10 12400 ---- ---- ---- ---- 5.85 -.10 5.95 12450 ---- ---- ---- ---- 5.70 -.10 5.80 12500 ---- ---- ---- ---- 5.56 -.09 5.65 12550 ---- ---- ---- ---- 5.42 -.09 5.51 12600 ---- ---- ---- ---- 5.28 -.09 5.37 12650 ---- ---- ---- ---- 5.14 -.10 5.24 12700 ---- ---- ---- ---- 5.01 -.09 5.10 12750 ---- ---- ---- ---- 4.88 -.09 4.97 12800 ---- ---- ---- ---- 4.76 -.08 4.84 12850 ---- ---- ---- ---- 4.63 -.09 4.72 12900 ---- ---- ---- ---- 4.51 -.09 4.60 12950 ---- ---- ---- ---- 4.39 -.09 4.48 5800 ---- ---- ---- ---- 54.35 -.19 54.54 5850 ---- ---- ---- ---- 53.86 -.19 54.05 5900 ---- ---- ---- ---- 53.37 -.19 53.56 5950 ---- ---- ---- ---- 52.88 -.19 53.07 6000 ---- ---- ---- ---- 52.39 -.19 52.58 6050 ---- ---- ---- ---- 51.90 -.19 52.09 6100 ---- ---- ---- ---- 51.41 -.19 51.60 6150 ---- ---- ---- ---- 50.92 -.19 51.11 6200 ---- ---- ---- ---- 50.43 -.19 50.62 6250 ---- ---- ---- ---- 49.95 -.18 50.13 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 ---- ---- ---- ---- 11.75 -.53 12.28 11050 ---- ---- ---- ---- 11.53 -.53 12.06 11100 ---- ---- ---- ---- 11.31 -.52 11.83 11150 ---- ---- ---- ---- 11.10 -.51 11.61 11200 ---- ---- ---- ---- 10.88 -.51 11.39 11250 ---- ---- ---- ---- 10.68 -.50 11.18 11300 ---- ---- ---- ---- 10.47 -.50 10.97 11350 ---- ---- ---- ---- 10.27 -.49 10.76 11400 ---- ---- ---- ---- 10.07 -.49 10.56 11450 ---- ---- ---- ---- 9.87 -.49 10.36 11500 ---- ---- ---- ---- 9.68 -.48 10.16 11550 ---- ---- ---- ---- 9.49 -.48 9.97 11600 ---- ---- ---- ---- 9.30 -.48 9.78 11650 ---- ---- ---- ---- 9.12 -.47 9.59 11700 ---- ---- ---- ---- 8.94 -.46 9.40 11750 ---- ---- ---- ---- 8.76 -.46 9.22 11800 ---- ---- ---- ---- 8.59 -.45 9.04 11850 ---- ---- ---- ---- 8.42 -.45 8.87 11900 ---- ---- ---- ---- 8.25 -.44 8.69 11950 ---- ---- ---- ---- 8.08 -.44 8.52 12000 ---- ---- ---- ---- 7.92 -.44 8.36 12050 ---- ---- ---- ---- 7.76 -.43 8.19 12100 ---- ---- ---- ---- 7.60 -.43 8.03 12150 ---- ---- ---- ---- 7.45 -.42 7.87 12200 ---- ---- ---- ---- 7.30 -.41 7.71 12250 ---- ---- ---- ---- 7.15 -.41 7.56 12300 ---- ---- ---- ---- 7.00 -.41 7.41 12350 ---- ---- ---- ---- 6.86 -.40 7.26 12400 ---- ---- ---- ---- 6.72 -.39 7.11 12450 ---- ---- ---- ---- 6.58 -.39 6.97 12500 ---- ---- ---- ---- 6.44 -.39 6.83 12550 ---- ---- ---- ---- 6.31 -.38 6.69 12600 ---- ---- ---- ---- 6.17 -.38 6.55 12650 ---- ---- ---- ---- 6.05 -.37 6.42 12700 ---- ---- ---- ---- 5.92 -.37 6.29 12750 ---- ---- ---- ---- 5.79 -.37 6.16 12800 ---- ---- ---- ---- 5.67 -.36 6.03 5750 ---- ---- ---- ---- 52.15 -.73 52.88 5800 ---- ---- ---- ---- 51.67 -.72 52.39 5850 ---- ---- ---- ---- 51.19 -.72 51.91 5900 ---- ---- ---- ---- 50.71 -.72 51.43 5950 ---- ---- ---- ---- 50.23 -.72 50.95 6000 ---- ---- ---- ---- 49.75 -.72 50.47 6050 ---- ---- ---- ---- 49.27 -.72 49.99 6100 ---- ---- ---- ---- 48.79 -.72 49.51 6150 ---- ---- ---- ---- 48.31 -.72 49.03 6200 ---- ---- ---- ---- 47.83 -.72 48.55 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 12.66 -.28 12.94 10900 ---- ---- ---- ---- 12.44 -.28 12.72 10950 ---- ---- ---- ---- 12.22 -.28 12.50 11000 ---- ---- ---- ---- 12.00 -.28 12.28 11050 ---- ---- ---- ---- 11.79 -.28 12.07 11100 ---- ---- ---- ---- 11.58 -.28 11.86 11150 ---- ---- ---- ---- 11.38 -.27 11.65 11200 ---- ---- ---- ---- 11.17 -.28 11.45 11250 ---- ---- ---- ---- 10.97 -.27 11.24 11300 ---- ---- ---- ---- 10.78 -.27 11.05 11350 ---- ---- ---- ---- 10.58 -.27 10.85 11400 ---- ---- ---- ---- 10.39 -.27 10.66 11450 ---- ---- ---- ---- 10.21 -.26 10.47 11500 ---- ---- ---- ---- 10.02 -.26 10.28 11550 ---- ---- ---- ---- 9.84 -.26 10.10 11600 ---- ---- ---- ---- 9.66 -.26 9.92 11650 ---- ---- ---- ---- 9.48 -.26 9.74 11700 ---- ---- ---- ---- 9.31 -.25 9.56 11750 ---- ---- ---- ---- 9.14 -.25 9.39 11800 ---- ---- ---- ---- 8.97 -.25 9.22 11850 ---- ---- ---- ---- 8.80 -.25 9.05 11900 ---- ---- ---- ---- 8.64 -.25 8.89 11950 ---- ---- ---- ---- 8.48 -.24 8.72 12000 ---- ---- ---- ---- 8.32 -.24 8.56 12050 ---- ---- ---- ---- 8.17 -.24 8.41 12100 ---- ---- ---- ---- 8.01 -.24 8.25 12150 ---- ---- ---- ---- 7.86 -.24 8.10 12200 ---- ---- ---- ---- 7.72 -.23 7.95 12250 ---- ---- ---- ---- 7.57 -.23 7.80 12300 ---- ---- ---- ---- 7.43 -.23 7.66 12350 ---- ---- ---- ---- 7.29 -.22 7.51 12400 ---- ---- ---- ---- 7.15 -.22 7.37 12450 ---- ---- ---- ---- 7.01 -.23 7.24 12500 ---- ---- ---- ---- 6.88 -.22 7.10 12550 ---- ---- ---- ---- 6.75 -.22 6.97 12600 ---- ---- ---- ---- 6.62 -.22 6.84 12650 ---- ---- ---- ---- 6.49 -.22 6.71 5750 ---- ---- ---- ---- 50.93 -.32 51.25 5800 ---- ---- ---- ---- 50.46 -.32 50.78 5850 ---- ---- ---- ---- 49.98 -.32 50.30 5900 ---- ---- ---- ---- 49.50 -.32 49.82 5950 ---- ---- ---- ---- 49.03 -.32 49.35 6000 ---- ---- ---- ---- 48.56 -.32 48.88 6050 ---- ---- ---- ---- 48.08 -.32 48.40 6100 ---- ---- ---- ---- 47.61 -.32 47.93 6150 ---- ---- ---- ---- 47.14 -.32 47.46 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 13.49 -.03 13.52 10750 ---- ---- ---- ---- 13.27 -.03 13.30 10800 ---- ---- ---- ---- 13.05 -.03 13.08 10850 ---- ---- ---- ---- 12.83 -.04 12.87 10900 ---- ---- ---- ---- 12.62 -.04 12.66 10950 ---- ---- ---- ---- 12.41 -.04 12.45 11000 ---- ---- ---- ---- 12.20 -.04 12.24 11050 ---- ---- ---- ---- 12.00 -.04 12.04 11100 ---- ---- ---- ---- 11.80 -.04 11.84 11150 ---- ---- ---- ---- 11.60 -.04 11.64 11200 ---- ---- ---- ---- 11.41 -.04 11.45 11250 ---- ---- ---- ---- 11.22 -.04 11.26 11300 ---- ---- ---- ---- 11.03 -.04 11.07 11350 ---- ---- ---- ---- 10.84 -.05 10.89 11400 ---- ---- ---- ---- 10.66 -.04 10.70 11450 ---- ---- ---- ---- 10.48 -.04 10.52 11500 ---- ---- ---- ---- 10.30 -.04 10.34 11550 ---- ---- ---- ---- 10.12 -.05 10.17 11600 ---- ---- ---- ---- 9.95 -.05 10.00 11650 ---- ---- ---- ---- 9.78 -.05 9.83 11700 ---- ---- ---- ---- 9.61 -.05 9.66 11750 ---- ---- ---- ---- 9.45 -.04 9.49 11800 ---- ---- ---- ---- 9.28 -.05 9.33 11850 ---- ---- ---- ---- 9.12 -.05 9.17 11900 ---- ---- ---- ---- 8.96 -.05 9.01 11950 ---- ---- ---- ---- 8.81 -.05 8.86 12000 ---- ---- ---- ---- 8.65 -.05 8.70 12050 ---- ---- ---- ---- 8.50 -.05 8.55 12100 ---- ---- ---- ---- 8.35 -.06 8.41 12150 ---- ---- ---- ---- 8.21 -.05 8.26 12200 ---- ---- ---- ---- 8.06 -.06 8.12 12250 ---- ---- ---- ---- 7.92 -.05 7.97 12300 ---- ---- ---- ---- 7.78 -.05 7.83 12350 ---- ---- ---- ---- 7.64 -.06 7.70 12400 ---- ---- ---- ---- 7.51 -.05 7.56 12450 ---- ---- ---- ---- 7.38 -.05 7.43 12500 ---- ---- ---- ---- 7.25 -.05 7.30 5700 ---- ---- ---- ---- 50.27 +.09 50.18 5750 ---- ---- ---- ---- 49.80 +.09 49.71 5800 ---- ---- ---- ---- 49.33 +.09 49.24 5850 ---- ---- ---- ---- 48.86 +.09 48.77 5900 ---- ---- ---- ---- 48.39 +.09 48.30 5950 ---- ---- ---- ---- 47.92 +.08 47.84 6000 ---- ---- ---- ---- 47.46 +.09 47.37 6050 ---- ---- ---- ---- 46.99 +.09 46.90 6100 ---- ---- ---- ---- 46.53 +.09 46.44 6150 ---- ---- ---- ---- 46.06 +.08 45.98 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 13.86 -.26 14.12 10700 ---- ---- ---- ---- 13.64 -.26 13.90 10750 ---- ---- ---- ---- 13.42 -.25 13.67 10800 ---- ---- ---- ---- 13.21 -.25 13.46 10850 ---- ---- ---- ---- 13.00 -.24 13.24 10900 ---- ---- ---- ---- 12.80 -.23 13.03 10950 ---- ---- ---- ---- 12.60 -.22 12.82 11000 ---- ---- ---- ---- 12.40 -.21 12.61 11050 ---- ---- ---- ---- 12.20 -.21 12.41 11100 ---- ---- ---- ---- 12.00 -.21 12.21 11150 ---- ---- ---- ---- 11.81 -.20 12.01 11200 ---- ---- ---- ---- 11.62 -.20 11.82 11250 ---- ---- ---- ---- 11.44 -.19 11.63 11300 ---- ---- ---- ---- 11.25 -.19 11.44 11350 ---- ---- ---- ---- 11.07 -.18 11.25 11400 ---- ---- ---- ---- 10.89 -.18 11.07 11450 ---- ---- ---- ---- 10.71 -.18 10.89 11500 ---- ---- ---- ---- 10.54 -.17 10.71 11550 ---- ---- ---- ---- 10.37 -.16 10.53 11600 ---- ---- ---- ---- 10.20 -.16 10.36 11650 ---- ---- ---- ---- 10.03 -.16 10.19 11700 ---- ---- ---- ---- 9.87 -.15 10.02 11750 ---- ---- ---- ---- 9.71 -.14 9.85 11800 ---- ---- ---- ---- 9.55 -.14 9.69 11850 ---- ---- ---- ---- 9.39 -.14 9.53 11900 ---- ---- ---- ---- 9.24 -.13 9.37 11950 ---- ---- ---- ---- 9.09 -.13 9.22 12000 ---- ---- ---- ---- 8.94 -.12 9.06 12050 ---- ---- ---- ---- 8.79 -.12 8.91 12100 ---- ---- ---- ---- 8.65 -.11 8.76 12150 ---- ---- ---- ---- 8.51 -.11 8.62 12200 ---- ---- ---- ---- 8.37 -.10 8.47 12250 ---- ---- ---- ---- 8.23 -.10 8.33 12300 ---- ---- ---- ---- 8.09 -.10 8.19 12350 ---- ---- ---- ---- 7.96 -.09 8.05 12400 ---- ---- ---- ---- 7.82 -.10 7.92 12450 ---- ---- ---- ---- 7.69 -.09 7.78 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 14.40 -.24 14.64 10600 ---- ---- ---- ---- 14.18 -.24 14.42 10650 ---- ---- ---- ---- 13.97 -.23 14.20 10700 ---- ---- ---- ---- 13.76 -.23 13.99 10750 ---- ---- ---- ---- 13.55 -.23 13.78 10800 ---- ---- ---- ---- 13.35 -.22 13.57 10850 ---- ---- ---- ---- 13.15 -.21 13.36 10900 ---- ---- ---- ---- 12.95 -.21 13.16 10950 ---- ---- ---- ---- 12.76 -.20 12.96 11000 ---- ---- ---- ---- 12.56 -.20 12.76 11050 ---- ---- ---- ---- 12.37 -.19 12.56 11100 ---- ---- ---- ---- 12.18 -.19 12.37 11150 ---- ---- ---- ---- 12.00 -.18 12.18 11200 ---- ---- ---- ---- 11.82 -.17 11.99 11250 ---- ---- ---- ---- 11.64 -.16 11.80 11300 ---- ---- ---- ---- 11.46 -.16 11.62 11350 ---- ---- ---- ---- 11.28 -.16 11.44 11400 ---- ---- ---- ---- 11.11 -.15 11.26 11450 ---- ---- ---- ---- 10.94 -.15 11.09 11500 ---- ---- ---- ---- 10.77 -.14 10.91 11550 ---- ---- ---- ---- 10.60 -.14 10.74 11600 ---- ---- ---- ---- 10.44 -.13 10.57 11650 ---- ---- ---- ---- 10.28 -.13 10.41 11700 ---- ---- ---- ---- 10.12 -.13 10.25 11750 ---- ---- ---- ---- 9.96 -.13 10.09 11800 ---- ---- ---- ---- 9.81 -.12 9.93 11850 ---- ---- ---- ---- 9.66 -.11 9.77 11900 ---- ---- ---- ---- 9.51 -.11 9.62 11950 ---- ---- ---- ---- 9.36 -.11 9.47 12000 ---- ---- ---- ---- 9.22 -.10 9.32 12050 ---- ---- ---- ---- 9.07 -.10 9.17 12100 ---- ---- ---- ---- 8.93 -.10 9.03 12150 ---- ---- ---- ---- 8.79 -.09 8.88 12200 ---- ---- ---- ---- 8.65 -.09 8.74 12250 ---- ---- ---- ---- 8.52 -.08 8.60 12300 ---- ---- ---- ---- 8.38 -.09 8.47 12350 ---- ---- ---- ---- 8.25 -.08 8.33 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- .54 -.52 1.06 11700 ---- ---- ---- ---- .66 -.57 1.23 11750 ---- ---- ---- ---- .81 -.61 1.42 11800 ---- ---- ---- ---- .97 -.65 1.62 11850 ---- ---- ---- ---- 1.16 -.68 1.84 11900 ---- ---- ---- ---- 1.37 -.71 2.08 11950 ---- ---- ---- ---- 1.60 -.74 2.34 12000 ---- ---- ---- ---- 1.86 -.76 2.62 12050 ---- ---- ---- ---- 2.13 -.78 2.91 12100 ---- ---- ---- ---- 2.44 -.79 3.23 12150 ---- ---- ---- ---- 2.76 -.80 3.56 12200 ---- ---- ---- ---- 3.10 -.80 3.90 12250 ---- ---- ---- ---- 3.46 -.80 4.26 12300 ---- ---- ---- ---- 3.84 -.80 4.64 12350 ---- ---- ---- ---- 4.24 -.78 5.02 12400 ---- ---- ---- ---- 4.65 -.77 5.42 12450 ---- ---- ---- ---- 5.07 -.77 5.84 12500 ---- ---- ---- ---- 5.51 -.75 6.26 12550 ---- ---- ---- ---- 5.95 -.74 6.69 12600 ---- ---- ---- ---- 6.41 -.72 7.13 12650 ---- ---- ---- ---- 6.87 -.71 7.58 12700 ---- ---- ---- ---- 7.34 -.70 8.04 12750 ---- ---- ---- ---- 7.82 -.68 8.50 12800 ---- ---- ---- ---- 8.30 -.67 8.97 12850 ---- ---- ---- ---- 8.78 -.66 9.44 12900 ---- ---- ---- ---- 9.27 -.64 9.91 12950 ---- ---- ---- ---- 9.76 -.63 10.39 13000 ---- ---- ---- ---- 10.25 -.63 10.88 13050 ---- ---- ---- ---- 10.74 -.62 11.36 13100 ---- ---- ---- ---- 11.24 -.61 11.85 13150 ---- ---- ---- ---- 11.73 -.61 12.34 13200 ---- ---- ---- ---- 12.23 -.60 12.83 13250 ---- ---- ---- ---- 12.73 -.59 13.32 13300 ---- ---- ---- ---- 13.23 -.59 13.82 13350 ---- ---- ---- ---- 13.73 -.58 14.31 13400 ---- ---- ---- ---- 14.23 -.58 14.81 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 ---- ---- ---- ---- 4.21 -.46 4.67 11550 ---- ---- ---- ---- 4.44 -.47 4.91 11600 ---- ---- ---- ---- 4.68 -.48 5.16 11650 ---- ---- ---- ---- 4.93 -.49 5.42 11700 ---- ---- ---- ---- 5.19 -.50 5.69 11750 ---- ---- ---- ---- 5.45 -.51 5.96 11800 ---- ---- ---- ---- 5.73 -.51 6.24 11850 ---- ---- ---- ---- 6.01 -.51 6.52 11900 ---- ---- ---- ---- 6.29 -.53 6.82 11950 ---- ---- ---- ---- 6.59 -.53 7.12 12000 ---- ---- ---- ---- 6.89 -.54 7.43 12050 ---- ---- ---- ---- 7.20 -.54 7.74 12100 ---- ---- ---- ---- 7.51 -.55 8.06 12150 ---- ---- ---- ---- 7.84 -.55 8.39 12200 ---- ---- ---- ---- 8.17 -.55 8.72 12250 ---- ---- ---- ---- 8.50 -.56 9.06 12300 ---- ---- ---- ---- 8.84 -.57 9.41 12350 ---- ---- ---- ---- 9.19 -.57 9.76 12400 ---- ---- ---- ---- 9.55 -.57 10.12 12450 ---- ---- ---- ---- 9.91 -.57 10.48 12500 ---- ---- ---- ---- 10.28 -.57 10.85 12550 ---- ---- ---- ---- 10.65 -.57 11.22 12600 ---- ---- ---- ---- 11.03 -.57 11.60 12650 ---- ---- ---- ---- 11.41 -.58 11.99 12700 ---- ---- ---- ---- 11.80 -.58 12.38 12750 ---- ---- ---- ---- 12.19 -.58 12.77 12800 ---- ---- ---- ---- 12.59 -.58 13.17 12850 ---- ---- ---- ---- 13.00 -.58 13.58 12900 ---- ---- ---- ---- 13.41 -.58 13.99 12950 ---- ---- ---- ---- 13.82 -.58 14.40 13000 ---- ---- ---- ---- 14.24 -.57 14.81 13050 ---- ---- ---- ---- 14.66 -.58 15.24 13100 ---- ---- ---- ---- 15.08 -.58 15.66 13150 ---- ---- ---- ---- 15.51 -.58 16.09 13200 ---- ---- ---- ---- 15.94 -.58 16.52 13250 ---- ---- ---- ---- 16.38 -.57 16.95 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 ---- ---- ---- ---- 6.13 -.22 6.35 11450 ---- ---- ---- ---- 6.37 -.23 6.60 11500 ---- ---- ---- ---- 6.62 -.22 6.84 11550 ---- ---- ---- ---- 6.88 -.22 7.10 11600 ---- ---- ---- ---- 7.14 -.22 7.36 11650 ---- ---- ---- ---- 7.40 -.22 7.62 11700 ---- ---- ---- ---- 7.67 -.22 7.89 11750 ---- ---- ---- ---- 7.94 -.23 8.17 11800 ---- ---- ---- ---- 8.23 -.22 8.45 11850 ---- ---- ---- ---- 8.51 -.22 8.73 11900 ---- ---- ---- ---- 8.80 -.22 9.02 11950 ---- ---- ---- ---- 9.10 -.22 9.32 12000 ---- ---- ---- ---- 9.40 -.22 9.62 12050 ---- ---- ---- ---- 9.70 -.23 9.93 12100 ---- ---- ---- ---- 10.02 -.22 10.24 12150 ---- ---- ---- ---- 10.33 -.22 10.55 12200 ---- ---- ---- ---- 10.65 -.22 10.87 12250 ---- ---- ---- ---- 10.98 -.21 11.19 12300 ---- ---- ---- ---- 11.31 -.21 11.52 12350 ---- ---- ---- ---- 11.64 -.21 11.85 12400 ---- ---- ---- ---- 11.98 -.21 12.19 12450 ---- ---- ---- ---- 12.33 -.20 12.53 12500 ---- ---- ---- ---- 12.67 -.21 12.88 12550 ---- ---- ---- ---- 13.03 -.20 13.23 12600 ---- ---- ---- ---- 13.38 -.20 13.58 12650 ---- ---- ---- ---- 13.75 -.19 13.94 12700 ---- ---- ---- ---- 14.11 -.20 14.31 12750 ---- ---- ---- ---- 14.48 -.19 14.67 12800 ---- ---- ---- ---- 14.85 -.19 15.04 12850 ---- ---- ---- ---- 15.23 -.19 15.42 12900 ---- ---- ---- ---- 15.61 -.18 15.79 12950 ---- ---- ---- ---- 15.99 -.19 16.18 13000 ---- ---- ---- ---- 16.38 -.18 16.56 13050 ---- ---- ---- ---- 16.77 -.18 16.95 13100 ---- ---- ---- ---- 17.17 -.17 17.34 13150 ---- ---- ---- ---- 17.57 -.17 17.74 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 ---- ---- ---- ---- 7.76 +.03 7.73 11400 ---- ---- ---- ---- 8.01 +.03 7.98 11450 ---- ---- ---- ---- 8.27 +.03 8.24 11500 ---- ---- ---- ---- 8.54 +.04 8.50 11550 ---- ---- ---- ---- 8.81 +.05 8.76 11600 ---- ---- ---- ---- 9.08 +.05 9.03 11650 ---- ---- ---- ---- 9.36 +.06 9.30 11700 ---- ---- ---- ---- 9.64 +.06 9.58 11750 ---- ---- ---- ---- 9.93 +.07 9.86 11800 ---- ---- ---- ---- 10.22 +.08 10.14 11850 ---- ---- ---- ---- 10.52 +.09 10.43 11900 ---- ---- ---- ---- 10.82 +.09 10.73 11950 ---- ---- ---- ---- 11.12 +.10 11.02 12000 ---- ---- ---- ---- 11.43 +.10 11.33 12050 ---- ---- ---- ---- 11.75 +.12 11.63 12100 ---- ---- ---- ---- 12.06 +.12 11.94 12150 ---- ---- ---- ---- 12.38 +.12 12.26 12200 ---- ---- ---- ---- 12.71 +.14 12.57 12250 ---- ---- ---- ---- 13.04 +.14 12.90 12300 ---- ---- ---- ---- 13.37 +.15 13.22 12350 ---- ---- ---- ---- 13.71 +.16 13.55 12400 ---- ---- ---- ---- 14.05 +.17 13.88 12450 ---- ---- ---- ---- 14.39 +.17 14.22 12500 ---- ---- ---- ---- 14.74 +.18 14.56 12550 ---- ---- ---- ---- 15.09 +.19 14.90 12600 ---- ---- ---- ---- 15.45 +.20 15.25 12650 ---- ---- ---- ---- 15.81 +.21 15.60 12700 ---- ---- ---- ---- 16.17 +.21 15.96 12750 ---- ---- ---- ---- 16.54 +.22 16.32 12800 ---- ---- ---- ---- 16.90 +.22 16.68 12850 ---- ---- ---- ---- 17.28 +.24 17.04 12900 ---- ---- ---- ---- 17.65 +.24 17.41 12950 ---- ---- ---- ---- 18.03 +.25 17.78 13000 ---- ---- ---- ---- 18.41 +.26 18.15 13050 ---- ---- ---- ---- 18.80 +.27 18.53 13100 ---- ---- ---- ---- 19.19 +.28 18.91 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 ---- ---- ---- ---- 8.78 +.06 8.72 11200 ---- ---- ---- ---- 9.03 +.06 8.97 11250 ---- ---- ---- ---- 9.29 +.06 9.23 11300 ---- ---- ---- ---- 9.55 +.06 9.49 11350 ---- ---- ---- ---- 9.82 +.06 9.76 11400 ---- ---- ---- ---- 10.09 +.07 10.02 11450 ---- ---- ---- ---- 10.36 +.07 10.29 11500 ---- ---- ---- ---- 10.64 +.07 10.57 11550 ---- ---- ---- ---- 10.92 +.07 10.85 11600 ---- ---- ---- ---- 11.21 +.08 11.13 11650 ---- ---- ---- ---- 11.49 +.07 11.42 11700 ---- ---- ---- ---- 11.79 +.08 11.71 11750 ---- ---- ---- ---- 12.08 +.07 12.01 11800 ---- ---- ---- ---- 12.38 +.08 12.30 11850 ---- ---- ---- ---- 12.68 +.08 12.60 11900 ---- ---- ---- ---- 12.99 +.08 12.91 11950 ---- ---- ---- ---- 13.30 +.08 13.22 12000 ---- ---- ---- ---- 13.61 +.08 13.53 12050 ---- ---- ---- ---- 13.93 +.08 13.85 12100 ---- ---- ---- ---- 14.25 +.09 14.16 12150 ---- ---- ---- ---- 14.58 +.09 14.49 12200 ---- ---- ---- ---- 14.90 +.09 14.81 12250 ---- ---- ---- ---- 15.23 +.09 15.14 12300 ---- ---- ---- ---- 15.57 +.10 15.47 12350 ---- ---- ---- ---- 15.91 +.10 15.81 12400 ---- ---- ---- ---- 16.25 +.10 16.15 12450 ---- ---- ---- ---- 16.59 +.10 16.49 12500 ---- ---- ---- ---- 16.94 +.10 16.84 12550 ---- ---- ---- ---- 17.28 +.10 17.18 12600 ---- ---- ---- ---- 17.64 +.11 17.53 12650 ---- ---- ---- ---- 17.99 +.10 17.89 12700 ---- ---- ---- ---- 18.35 +.11 18.24 12750 ---- ---- ---- ---- 18.71 +.11 18.60 12800 ---- ---- ---- ---- 19.08 +.11 18.97 12850 ---- ---- ---- ---- 19.44 +.11 19.33 12900 ---- ---- ---- ---- 19.81 +.11 19.70 12950 ---- ---- ---- ---- 20.19 +.12 20.07 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 10.73 +.18 10.55 11050 ---- ---- ---- ---- 11.00 +.19 10.81 11100 ---- ---- ---- ---- 11.26 +.19 11.07 11150 ---- ---- ---- ---- 11.53 +.19 11.34 11200 ---- ---- ---- ---- 11.81 +.20 11.61 11250 ---- ---- ---- ---- 12.09 +.21 11.88 11300 ---- ---- ---- ---- 12.37 +.21 12.16 11350 ---- ---- ---- ---- 12.65 +.21 12.44 11400 ---- ---- ---- ---- 12.94 +.22 12.72 11450 ---- ---- ---- ---- 13.23 +.22 13.01 11500 ---- ---- ---- ---- 13.52 +.22 13.30 11550 ---- ---- ---- ---- 13.82 +.23 13.59 11600 ---- ---- ---- ---- 14.12 +.23 13.89 11650 ---- ---- ---- ---- 14.43 +.25 14.18 11700 ---- ---- ---- ---- 14.73 +.24 14.49 11750 ---- ---- ---- ---- 15.04 +.25 14.79 11800 ---- ---- ---- ---- 15.35 +.25 15.10 11850 ---- ---- ---- ---- 15.67 +.26 15.41 11900 ---- ---- ---- ---- 15.99 +.27 15.72 11950 ---- ---- ---- ---- 16.31 +.27 16.04 12000 ---- ---- ---- ---- 16.63 +.27 16.36 12050 ---- ---- ---- ---- 16.96 +.28 16.68 12100 ---- ---- ---- ---- 17.29 +.29 17.00 12150 ---- ---- ---- ---- 17.62 +.29 17.33 12200 ---- ---- ---- ---- 17.95 +.29 17.66 12250 ---- ---- ---- ---- 18.29 +.30 17.99 12300 ---- ---- ---- ---- 18.63 +.30 18.33 12350 ---- ---- ---- ---- 18.97 +.30 18.67 12400 ---- ---- ---- ---- 19.32 +.31 19.01 12450 ---- ---- ---- ---- 19.67 +.32 19.35 12500 ---- ---- ---- ---- 20.02 +.32 19.70 12550 ---- ---- ---- ---- 20.37 +.32 20.05 12600 ---- ---- ---- ---- 20.72 +.32 20.40 12650 ---- ---- ---- ---- 21.08 +.33 20.75 12700 ---- ---- ---- ---- 21.44 +.34 21.10 12750 ---- ---- ---- ---- 21.80 +.34 21.46 12800 ---- ---- ---- ---- 22.17 +.35 21.82 5750 ---- ---- ---- ---- .04 UNCH .04 5800 ---- ---- ---- ---- .04 -.01 .05 5850 ---- ---- ---- ---- .05 UNCH .05 5900 ---- ---- ---- ---- .05 -.01 .06 5950 ---- ---- ---- ---- .06 UNCH .06 6000 ---- ---- ---- ---- .07 UNCH .07 6050 ---- ---- ---- ---- .07 UNCH .07 6100 ---- ---- ---- ---- .08 UNCH .08 6150 ---- ---- ---- ---- .09 UNCH .09 6200 ---- ---- ---- ---- .10 UNCH .10 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 11.25 UNCH 11.25 10900 ---- ---- ---- ---- 11.52 +.01 11.51 10950 ---- ---- ---- ---- 11.78 +.01 11.77 11000 ---- ---- ---- ---- 12.05 +.01 12.04 11050 ---- ---- ---- ---- 12.32 +.01 12.31 11100 ---- ---- ---- ---- 12.60 +.02 12.58 11150 ---- ---- ---- ---- 12.88 +.02 12.86 11200 ---- ---- ---- ---- 13.16 +.02 13.14 11250 ---- ---- ---- ---- 13.45 +.02 13.43 11300 ---- ---- ---- ---- 13.73 +.02 13.71 11350 ---- ---- ---- ---- 14.03 +.03 14.00 11400 ---- ---- ---- ---- 14.32 +.02 14.30 11450 ---- ---- ---- ---- 14.62 +.03 14.59 11500 ---- ---- ---- ---- 14.92 +.03 14.89 11550 ---- ---- ---- ---- 15.22 +.03 15.19 11600 ---- ---- ---- ---- 15.52 +.03 15.49 11650 ---- ---- ---- ---- 15.83 +.03 15.80 11700 ---- ---- ---- ---- 16.14 +.03 16.11 11750 ---- ---- ---- ---- 16.46 +.04 16.42 11800 ---- ---- ---- ---- 16.77 +.03 16.74 11850 ---- ---- ---- ---- 17.09 +.04 17.05 11900 ---- ---- ---- ---- 17.41 +.04 17.37 11950 ---- ---- ---- ---- 17.74 +.04 17.70 12000 ---- ---- ---- ---- 18.07 +.05 18.02 12050 ---- ---- ---- ---- 18.39 +.04 18.35 12100 ---- ---- ---- ---- 18.73 +.05 18.68 12150 ---- ---- ---- ---- 19.06 +.05 19.01 12200 ---- ---- ---- ---- 19.40 +.05 19.35 12250 ---- ---- ---- ---- 19.74 +.06 19.68 12300 ---- ---- ---- ---- 20.08 +.06 20.02 12350 ---- ---- ---- ---- 20.42 +.05 20.37 12400 ---- ---- ---- ---- 20.77 +.06 20.71 12450 ---- ---- ---- ---- 21.12 +.06 21.06 12500 ---- ---- ---- ---- 21.47 +.06 21.41 12550 ---- ---- ---- ---- 21.82 +.06 21.76 12600 ---- ---- ---- ---- 22.18 +.07 22.11 12650 ---- ---- ---- ---- 22.54 +.07 22.47 5750 ---- ---- ---- ---- .08 -.01 .09 5800 ---- ---- ---- ---- .09 UNCH .09 5850 ---- ---- ---- ---- .10 UNCH .10 5900 ---- ---- ---- ---- .11 UNCH .11 5950 ---- ---- ---- ---- .12 UNCH .12 6000 ---- ---- ---- ---- .13 -.01 .14 6050 ---- ---- ---- ---- .14 -.01 .15 6100 ---- ---- ---- ---- .15 -.01 .16 6150 ---- ---- ---- ---- .17 UNCH .17 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 11.65 -.17 11.82 10750 ---- ---- ---- ---- 11.91 -.17 12.08 10800 ---- ---- ---- ---- 12.18 -.17 12.35 10850 ---- ---- ---- ---- 12.45 -.17 12.62 10900 ---- ---- ---- ---- 12.72 -.17 12.89 10950 ---- ---- ---- ---- 12.99 -.17 13.16 11000 ---- ---- ---- ---- 13.27 -.17 13.44 11050 ---- ---- ---- ---- 13.55 -.17 13.72 11100 ---- ---- ---- ---- 13.83 -.18 14.01 11150 ---- ---- ---- ---- 14.12 -.17 14.29 11200 ---- ---- ---- ---- 14.40 -.18 14.58 11250 ---- ---- ---- ---- 14.69 -.19 14.88 11300 ---- ---- ---- ---- 14.99 -.18 15.17 11350 ---- ---- ---- ---- 15.29 -.18 15.47 11400 ---- ---- ---- ---- 15.58 -.19 15.77 11450 ---- ---- ---- ---- 15.89 -.18 16.07 11500 ---- ---- ---- ---- 16.19 -.19 16.38 11550 ---- ---- ---- ---- 16.50 -.18 16.68 11600 ---- ---- ---- ---- 16.81 -.19 17.00 11650 ---- ---- ---- ---- 17.12 -.19 17.31 11700 ---- ---- ---- ---- 17.44 -.18 17.62 11750 ---- ---- ---- ---- 17.75 -.19 17.94 11800 ---- ---- ---- ---- 18.07 -.19 18.26 11850 ---- ---- ---- ---- 18.40 -.19 18.59 11900 ---- ---- ---- ---- 18.72 -.19 18.91 11950 ---- ---- ---- ---- 19.05 -.19 19.24 12000 ---- ---- ---- ---- 19.38 -.19 19.57 12050 ---- ---- ---- ---- 19.71 -.19 19.90 12100 ---- ---- ---- ---- 20.04 -.20 20.24 12150 ---- ---- ---- ---- 20.38 -.20 20.58 12200 ---- ---- ---- ---- 20.72 -.20 20.92 12250 ---- ---- ---- ---- 21.06 -.20 21.26 12300 ---- ---- ---- ---- 21.40 -.20 21.60 12350 ---- ---- ---- ---- 21.75 -.20 21.95 12400 ---- ---- ---- ---- 22.10 -.20 22.30 12450 ---- ---- ---- ---- 22.45 -.20 22.65 12500 ---- ---- ---- ---- 22.80 -.20 23.00 5700 ---- ---- ---- ---- .13 -.01 .14 5750 ---- ---- ---- ---- .14 -.01 .15 5800 ---- ---- ---- ---- .16 -.01 .17 5850 ---- ---- ---- ---- .17 -.01 .18 5900 ---- ---- ---- ---- .18 -.02 .20 5950 ---- ---- ---- ---- .20 -.01 .21 6000 ---- ---- ---- ---- .22 -.01 .23 6050 ---- ---- ---- ---- .23 -.02 .25 6100 ---- ---- ---- ---- .25 -.02 .27 6150 ---- ---- ---- ---- .27 -.02 .29 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 12.51 +.61 11.90 10700 ---- ---- ---- ---- 12.77 +.61 12.16 10750 ---- ---- ---- ---- 13.04 +.62 12.42 10800 ---- ---- ---- ---- 13.31 +.62 12.69 10850 ---- ---- ---- ---- 13.58 +.63 12.95 10900 ---- ---- ---- ---- 13.86 +.64 13.22 10950 ---- ---- ---- ---- 14.14 +.65 13.49 11000 ---- ---- ---- ---- 14.42 +.65 13.77 11050 ---- ---- ---- ---- 14.70 +.65 14.05 11100 ---- ---- ---- ---- 14.99 +.66 14.33 11150 ---- ---- ---- ---- 15.28 +.66 14.62 11200 ---- ---- ---- ---- 15.57 +.67 14.90 11250 ---- ---- ---- ---- 15.86 +.67 15.19 11300 ---- ---- ---- ---- 16.16 +.68 15.48 11350 ---- ---- ---- ---- 16.46 +.68 15.78 11400 ---- ---- ---- ---- 16.76 +.68 16.08 11450 ---- ---- ---- ---- 17.06 +.68 16.38 11500 ---- ---- ---- ---- 17.37 +.69 16.68 11550 ---- ---- ---- ---- 17.68 +.70 16.98 11600 ---- ---- ---- ---- 17.99 +.70 17.29 11650 ---- ---- ---- ---- 18.31 +.71 17.60 11700 ---- ---- ---- ---- 18.63 +.71 17.92 11750 ---- ---- ---- ---- 18.95 +.72 18.23 11800 ---- ---- ---- ---- 19.27 +.72 18.55 11850 ---- ---- ---- ---- 19.59 +.72 18.87 11900 ---- ---- ---- ---- 19.92 +.72 19.20 11950 ---- ---- ---- ---- 20.25 +.73 19.52 12000 ---- ---- ---- ---- 20.58 +.73 19.85 12050 ---- ---- ---- ---- 20.92 +.74 20.18 12100 ---- ---- ---- ---- 21.25 +.73 20.52 12150 ---- ---- ---- ---- 21.59 +.74 20.85 12200 ---- ---- ---- ---- 21.93 +.74 21.19 12250 ---- ---- ---- ---- 22.28 +.75 21.53 12300 ---- ---- ---- ---- 22.62 +.75 21.87 12350 ---- ---- ---- ---- 22.97 +.76 22.21 12400 ---- ---- ---- ---- 23.32 +.76 22.56 12450 ---- ---- ---- ---- 23.67 +.76 22.91 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 13.05 +.61 12.44 10600 ---- ---- ---- ---- 13.32 +.63 12.69 10650 ---- ---- ---- ---- 13.59 +.63 12.96 10700 ---- ---- ---- ---- 13.85 +.63 13.22 10750 ---- ---- ---- ---- 14.13 +.64 13.49 10800 ---- ---- ---- ---- 14.41 +.65 13.76 10850 ---- ---- ---- ---- 14.68 +.65 14.03 10900 ---- ---- ---- ---- 14.97 +.66 14.31 10950 ---- ---- ---- ---- 15.25 +.66 14.59 11000 ---- ---- ---- ---- 15.54 +.67 14.87 11050 ---- ---- ---- ---- 15.83 +.68 15.15 11100 ---- ---- ---- ---- 16.12 +.68 15.44 11150 ---- ---- ---- ---- 16.41 +.68 15.73 11200 ---- ---- ---- ---- 16.71 +.69 16.02 11250 ---- ---- ---- ---- 17.01 +.69 16.32 11300 ---- ---- ---- ---- 17.31 +.70 16.61 11350 ---- ---- ---- ---- 17.61 +.70 16.91 11400 ---- ---- ---- ---- 17.92 +.71 17.21 11450 ---- ---- ---- ---- 18.22 +.70 17.52 11500 ---- ---- ---- ---- 18.54 +.71 17.83 11550 ---- ---- ---- ---- 18.85 +.72 18.13 11600 ---- ---- ---- ---- 19.16 +.71 18.45 11650 ---- ---- ---- ---- 19.48 +.72 18.76 11700 ---- ---- ---- ---- 19.81 +.73 19.08 11750 ---- ---- ---- ---- 20.13 +.73 19.40 11800 ---- ---- ---- ---- 20.45 +.73 19.72 11850 ---- ---- ---- ---- 20.78 +.73 20.05 11900 ---- ---- ---- ---- 21.11 +.74 20.37 11950 ---- ---- ---- ---- 21.44 +.74 20.70 12000 ---- ---- ---- ---- 21.78 +.75 21.03 12050 ---- ---- ---- ---- 22.11 +.74 21.37 12100 ---- ---- ---- ---- 22.45 +.75 21.70 12150 ---- ---- ---- ---- 22.79 +.75 22.04 12200 ---- ---- ---- ---- 23.13 +.75 22.38 12250 ---- ---- ---- ---- 23.48 +.76 22.72 12300 ---- ---- ---- ---- 23.83 +.77 23.06 12350 ---- ---- ---- ---- 24.17 +.76 23.41 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 10 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 ---- ---- 1990 18.25 19.75B 18.25 19.75B 20.00 ---- 110 ---- 2000 14.50 19.75B 14.50 18.75A 20.00 ---- 200 ---- 2005 4.25 11.25 2.50A 10.75A .00 ---- 150 ---- 2010 2.00 2.25 .25A 2.50B .00 ---- 150 ---- 2015 1.75 1.75 .25A .25A .00 ---- 220 ---- 2020 .75 1.25 .25A .25A .00 ---- 150 ---- 2025 ---- ---- ---- 10.00B .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2035 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2045 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2060 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 980 ECG APR 23 10 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1990 1.00 3.25B .25A .25A .00 ---- 100 ---- 2000 11.00 13.25B .25A .25A .00 ---- 150 ---- 2005 16.25 16.25 7.50 9.00B 20.00 ---- 310 ---- 2010 18.50 19.75B 17.25 19.75B 20.00 ---- 370 ---- 2015 18.00 19.75B 18.00 19.75B 20.00 ---- 320 ---- 2020 ---- ---- ---- 13.00A 20.00 ---- ---- 2025 20.00 20.00 20.00 20.00 20.00 ---- 1 ---- 2030 ---- ---- ---- 18.00A 20.00 ---- ---- 2035 ---- ---- ---- 19.75B 20.00 ---- ---- 2040 ---- ---- ---- 19.75A 20.00 ---- ---- 2045 ---- ---- ---- 19.75B 20.00 ---- ---- 2050 ---- ---- ---- 19.75B 20.00 ---- ---- 2060 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1251 ECH APR 23 10 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 ---- ---- 390 ---- ---- ---- 19.75B 20.00 ---- ---- 395 18.25 19.75 18.25 19.75 20.00 ---- 72 ---- 398 9.75 12.25B .25A .25A .00 ---- 324 ---- 399 2.00 2.00 .25A .25A .00 ---- 110 ---- 400 8.00 8.00 .25A .25A .00 ---- 111 ---- 401 ---- ---- ---- .25A .00 ---- ---- 402 ---- ---- ---- .25A .00 ---- ---- 403 ---- ---- ---- .25A .00 ---- ---- 404 ---- ---- ---- .25A .00 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 406 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 415 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 617 ECH APR 23 10 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 2.25 2.25 .25A .25A .00 ---- 101 ---- 398 16.75 19.75B 16.75 19.75B 20.00 ---- 60 ---- 399 17.50 19.75B 17.50 19.75B 20.00 ---- 210 ---- 400 ---- ---- ---- 14.50A 20.00 ---- ---- 401 ---- ---- ---- 19.75B 20.00 ---- ---- 402 ---- ---- ---- 18.25A 20.00 ---- ---- 403 ---- ---- ---- 19.25A 20.00 ---- ---- 404 ---- ---- ---- 19.75B 20.00 ---- ---- 405 ---- ---- ---- 19.75B 20.00 ---- ---- 406 ---- ---- ---- 19.75B 20.00 ---- ---- 410 ---- ---- ---- 19.75B 20.00 ---- ---- 415 ---- ---- ---- 19.75B 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- 440 ---- ---- ---- 19.75B 20.00 ---- ---- 450 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 371 ECI APR 23 10 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2425 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2470 ---- ---- ---- 16.75A 20.00 ---- ---- 2480 17.00 19.75B 16.50 18.00A 20.00 ---- 360 ---- 2490 15.75 17.00B 2.50A 16.75B 20.00 ---- 110 ---- 2495 ---- ---- ---- .25A .00 ---- ---- 2500 3.00 3.00 .25A .25A .00 ---- 160 ---- 2505 4.75 4.75 .25A 3.25B .00 ---- 110 ---- 2510 2.25 2.25 .25A .25A .00 ---- 50 ---- 2515 1.75 1.75 .25A 1.50B .00 ---- 110 ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 900 ECI APR 23 10 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2425 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2470 ---- ---- ---- .25A .00 ---- ---- 2480 3.25 3.25 .25A 1.75B .00 ---- 330 ---- 2490 5.75 17.50B 3.00A 17.50B .00 ---- 60 ---- 2495 ---- ---- ---- 4.25A 20.00 ---- ---- 2500 17.00 19.75B 17.00 16.50A 20.00 ---- 60 ---- 2505 14.50 19.75B 14.50 18.75A 20.00 ---- 120 ---- 2510 17.00 19.75B 15.50 19.75B 20.00 ---- 220 ---- 2515 17.75 19.75B 17.75 19.75B 20.00 ---- 50 ---- 2520 ---- ---- ---- 12.75A 20.00 ---- ---- 2525 ---- ---- ---- 14.00A 20.00 ---- ---- 2530 ---- ---- ---- 15.50A 20.00 ---- ---- 2540 ---- ---- ---- 17.50A 20.00 ---- ---- 2550 ---- ---- ---- 18.75A 20.00 ---- ---- 2575 ---- ---- ---- 19.75B 20.00 ---- ---- 2600 ---- ---- ---- 19.75B 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 840 *** END OF REPORT ***