FINAL PRE-CLEARING PRICES AS OF 04/11/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures APR23 ---- ---- ---- ---- 1955.3 +15.7 1939.6 MAY23 ---- ---- ---- ---- 1952.4 +15.7 1936.7 JUN23 ---- ---- ---- ---- 1947.9 +15.7 1932.2 AUG23 ---- ---- ---- ---- 1943.8 +15.7 1928.1 OCT23 ---- ---- ---- ---- 1939.7 +15.7 1924.0 DEC23 ---- ---- ---- ---- 1935.6 +15.7 1919.9 FEB24 ---- ---- ---- ---- 1933.5 +15.7 1917.8 APR24 ---- ---- ---- ---- 1928.5 +15.7 1912.8 JUN24 ---- ---- ---- ---- 1923.5 +15.7 1907.8 AUG24 ---- ---- ---- ---- 1919.4 +15.7 1903.7 OCT24 ---- ---- ---- ---- 1915.3 +15.7 1899.6 DEC24 ---- ---- ---- ---- 1911.5 +15.7 1895.8 FEB25 ---- ---- ---- ---- 1909.4 +15.7 1893.7 JUN25 ---- ---- ---- ---- 1899.5 +15.7 1883.8 DEC25 ---- ---- ---- ---- 1887.5 +15.7 1871.8 JUN26 ---- ---- ---- ---- 1875.5 +15.7 1859.8 DEC26 ---- ---- ---- ---- 1867.5 +15.7 1851.8 JUN27 ---- ---- ---- ---- 1857.5 +15.7 1841.8 DEC27 ---- ---- ---- ---- 1847.5 +15.7 1831.8 JUN28 ---- ---- ---- ---- 1837.5 +15.7 1821.8 DEC28 ---- ---- ---- ---- 1827.5 +15.7 1811.8 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- 243.00B ---- 243.00B 243.00 +1.27 241.73 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 ---- ---- ---- ---- 359.86 -.25 360.11 100 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 ---- ---- ---- 2293.25A 2295.25 -29.50 19 2324.75 16 16 MAY23 2324.75 2324.75 2296.25 2303.50 2300.00 -30.25 99 2330.25 16 605 JUN23 2333.75 2347.00B 2302.50 2309.50 2306.75 -31.50 1979 2338.25 2215 952 JLY23 2343.50 2359.00B 2315.25 2322.00B 2319.00 -31.25 1361 2350.25 2215 908 AUG23 2351.25 2354.50 2325.50A 2328.25A 2329.50 -31.25 306 2360.75 294 SEP23 2361.50 2361.50 2335.00A 2334.25A 2337.50 -31.50 19 2369.00 21 OCT23 ---- ---- ---- ---- 2353.75 -31.50 2385.25 NOV23 ---- ---- ---- ---- 2370.25 -31.75 2402.00 DEC23 ---- ---- ---- 2383.00A 2379.50 -31.75 2411.25 11 JAN24 ---- ---- ---- ---- 2388.75 -31.75 2420.50 FEB24 ---- ---- ---- ---- 2399.50 -31.75 2431.25 MAR24 ---- ---- ---- ---- 2409.75 -31.75 2441.50 APR24 ---- ---- ---- ---- 2417.00 -31.75 2448.75 MAY24 ---- ---- ---- ---- 2424.00 -31.75 2455.75 JUN24 ---- ---- ---- ---- 2429.00 -32.00 2461.00 JLY24 ---- ---- ---- ---- 2438.25 -32.00 2470.25 AUG24 ---- ---- ---- ---- 2448.00 -32.00 2480.00 SEP24 ---- ---- ---- ---- 2457.00 -32.00 2489.00 OCT24 ---- ---- ---- ---- 2463.75 -32.00 2495.75 NOV24 ---- ---- ---- ---- 2475.25 -32.00 2507.25 DEC24 ---- ---- ---- ---- 2458.00 -32.00 2490.00 9 JAN25 ---- ---- ---- ---- 2464.50 -32.00 2496.50 FEB25 ---- ---- ---- ---- 2470.75 -32.00 2502.75 MAR25 ---- ---- ---- ---- 2477.50 -32.00 2509.50 APR25 ---- ---- ---- ---- 2485.75 -32.00 2517.75 MAY25 ---- ---- ---- ---- 2494.25 -32.00 2526.25 JUN25 ---- ---- ---- ---- 2501.50 -32.00 2533.50 JLY25 ---- ---- ---- ---- 2510.25 -32.00 2542.25 AUG25 ---- ---- ---- ---- 2517.75 -32.00 2549.75 SEP25 ---- ---- ---- ---- 2525.00 -32.00 2557.00 OCT25 ---- ---- ---- ---- 2532.50 -32.00 2564.50 NOV25 ---- ---- ---- ---- 2539.00 -32.00 2571.00 DEC25 ---- ---- ---- ---- 2546.50 -32.00 2578.50 JAN26 ---- ---- ---- ---- 2554.50 -32.00 2586.50 FEB26 ---- ---- ---- ---- 2562.50 -32.00 2594.50 MAR26 ---- ---- ---- ---- 2570.50 -32.00 2602.50 APR26 ---- ---- ---- ---- 2579.50 -32.00 2611.50 MAY26 ---- ---- ---- ---- 2587.50 -32.00 2619.50 JUN26 ---- ---- ---- ---- 2595.50 -32.00 2627.50 JLY26 ---- ---- ---- ---- 2603.50 -32.00 2635.50 AUG26 ---- ---- ---- ---- 2610.50 -32.00 2642.50 SEP26 ---- ---- ---- ---- 2618.50 -32.00 2650.50 OCT26 ---- ---- ---- ---- 2625.50 -32.00 2657.50 NOV26 ---- ---- ---- ---- 2633.50 -32.00 2665.50 DEC26 ---- ---- ---- ---- 2641.50 -32.00 2673.50 JAN27 ---- ---- ---- ---- 2651.50 -32.00 2683.50 FEB27 ---- ---- ---- ---- 2661.50 -32.00 2693.50 MAR27 ---- ---- ---- ---- 2671.50 -32.00 2703.50 APR27 ---- ---- ---- ---- 2682.50 -32.00 2714.50 MAY27 ---- ---- ---- ---- 2692.50 -32.00 2724.50 JUN27 ---- ---- ---- ---- 2702.50 -32.00 2734.50 JLY27 ---- ---- ---- ---- 2710.50 -32.00 2742.50 AUG27 ---- ---- ---- ---- 2724.50 -32.00 2756.50 SEP27 ---- ---- ---- ---- 2727.50 -32.00 2759.50 OCT27 ---- ---- ---- ---- 2734.50 -32.00 2766.50 NOV27 ---- ---- ---- ---- 2742.50 -32.00 2774.50 DEC27 ---- ---- ---- ---- 2750.50 -32.00 2782.50 JAN28 ---- ---- ---- ---- 2760.50 -32.00 2792.50 FEB28 ---- ---- ---- ---- 2770.50 -32.00 2802.50 MAR28 ---- ---- ---- ---- 2780.50 -32.00 2812.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3783 4462 2816 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25001 +.00071 .24930 3124 MAY23 ---- ---- ---- ---- .24250 -.00005 .24255 2613 JUN23 ---- ---- ---- ---- .24000 -.00250 .24250 2526 JLY23 ---- ---- ---- ---- .24500 +.00071 .24429 2146 AUG23 ---- ---- ---- ---- .24500 +.00021 .24479 2374 SEP23 ---- ---- ---- ---- .24500 +.00071 .24429 2125 OCT23 ---- ---- ---- ---- .24500 +.00035 .24465 1805 NOV23 ---- ---- ---- ---- .24500 +.00083 .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 ---- ---- ---- ---- 565.97 -.03 566.00 808 MAY23 530.00 530.00 530.00 530.00 530.00 UNCH 3 530.00 805 JUN23 510.00 510.00 510.00 510.00 510.00 UNCH 1 510.00 625 JLY23 ---- ---- ---- ---- 490.00 UNCH 490.00 1 755 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 4 1 6514 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.95 UNCH 16.95 802 MAY23 ---- ---- 16.85A 16.85A 16.75 -.38 17.13 775 JUN23 ---- ---- ---- ---- 16.90 -.18 17.08 822 JLY23 ---- ---- ---- ---- 16.82 -.23 17.05 920 AUG23 ---- ---- ---- ---- 16.82 -.23 17.05 899 SEP23 ---- ---- ---- ---- 16.82 -.26 17.08 937 OCT23 ---- ---- ---- ---- 16.89 -.19 17.08 919 NOV23 ---- ---- ---- ---- 16.89 -.19 17.08 887 DEC23 ---- ---- ---- ---- 16.89 -.19 17.08 840 JAN24 ---- ---- ---- ---- 17.25 -.03 17.28 925 FEB24 ---- ---- ---- ---- 17.25 -.03 17.28 961 MAR24 ---- ---- ---- ---- 17.25 -.03 17.28 939 APR24 ---- ---- ---- ---- 17.33 +.05 17.28 847 MAY24 ---- ---- ---- ---- 17.33 +.05 17.28 849 JUN24 ---- ---- ---- ---- 17.40 +.12 17.28 756 JLY24 ---- ---- ---- ---- 17.60 +.30 17.30 516 AUG24 ---- ---- ---- ---- 17.60 +.30 17.30 503 SEP24 ---- ---- ---- ---- 17.60 +.30 17.30 493 OCT24 ---- ---- ---- ---- 17.60 +.30 17.30 661 NOV24 ---- ---- ---- ---- 17.60 +.30 17.30 661 DEC24 ---- ---- ---- ---- 17.60 +.30 17.30 613 JAN25 ---- ---- ---- ---- 18.00 +.12 17.88 353 FEB25 ---- ---- ---- ---- 18.00 +.12 17.88 353 MAR25 ---- ---- ---- ---- 18.00 +.12 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 ---- ---- ---- ---- 331.96 -1.17 333.13 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 830.00 830.00 830.00 830.00 830.00 +7.00 5 823.00 669 JUN23 805.00 805.00 805.00 805.00 805.00 +10.00 5 795.00 1131 JLY23 ---- 777.00B ---- 777.00B 785.00 +20.00 765.00 661 AUG23 ---- ---- ---- ---- 780.00 +15.00 765.00 577 SEP23 765.00 765.00 765.00 765.00 765.00 +5.00 3 760.00 659 OCT23 740.00 755.00 740.00 755.00 755.00 +10.00 8 745.00 260 NOV23 745.00 745.00 745.00 745.00 745.00 UNCH 5 745.00 1082 DEC23 ---- ---- ---- ---- 740.00 UNCH 740.00 263 JAN24 750.00 750.00 750.00 750.00 750.00 +5.00 5 745.00 50 FEB24 ---- ---- ---- ---- 755.00 +5.00 750.00 50 MAR24 ---- ---- ---- ---- 755.00 +5.00 750.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 6008 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 436.00 +1.00 435.00 3 MAY23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 JUN23 ---- ---- ---- 430.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 435.00 +4.00 431.00 3 AUG23 ---- ---- ---- ---- 435.00 +4.00 431.00 3 SEP23 ---- ---- ---- ---- 435.00 +4.00 431.00 4 OCT23 ---- ---- ---- ---- 439.00 +4.00 435.00 4 NOV23 ---- ---- ---- ---- 439.00 +4.00 435.00 1 DEC23 ---- ---- ---- ---- 439.00 +4.00 435.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 GC Gold Futures APR23 1991.4 2006.6B 1991.4 2003.9A 2004.8 +15.7 68 1989.1 652 1166 MAY23 1996.7 2013.4 1996.1A 2010.0 2010.0 +15.2 463 1994.8 999 1977 JUN23 2007.0 2022.5 2003.7 2019.0 2019.0 +15.2 123882 2003.8 136231 402155 AUG23 2025.0 2040.4 2022.1A 2037.2 2037.3 +15.5 5354 2021.8 3603 31534 OCT23 2043.3 2057.4 2041.2A 2052.8A 2055.4 +15.9 396 2039.5 388 9775 DEC23 2059.6 2076.1 2057.0 2072.7A 2073.3 +16.5 1745 2056.8 2780 23254 FEB24 2085.0 2092.1 2085.0 2089.4A 2090.2 +16.8 122 2073.4 52 2446 APR24 2106.6 2106.8 2106.6 2106.3A 2106.3 +17.8 48 2088.5 66 838 JUN24 ---- ---- ---- 2123.8B 2121.7 +18.1 15 2103.6 14 668 AUG24 ---- ---- ---- 2137.0B 2135.0 +18.6 8 2116.4 46 OCT24 ---- ---- ---- 2141.6B 2147.2 +19.0 2128.2 31 DEC24 2158.3 2158.3 2158.3 2160.6B 2160.1 +19.9 4 2140.2 457 FEB25 ---- ---- ---- ---- 2175.7 +19.9 2155.8 JUN25 ---- ---- ---- 2204.4B 2195.9 +19.9 2 2176.0 4 DEC25 ---- ---- ---- ---- 2222.1 +19.9 2202.2 8 JUN26 ---- ---- ---- ---- 2236.6 +19.9 2216.7 DEC26 ---- ---- ---- ---- 2260.9 +19.9 2241.0 2 JUN27 ---- ---- ---- ---- 2275.4 +19.9 2255.5 DEC27 ---- ---- ---- ---- 2297.7 +19.9 2277.8 JUN28 ---- ---- ---- ---- 2309.3 +19.9 2289.4 DEC28 ---- ---- ---- ---- 2328.6 +19.9 2308.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 132107 144785 474361 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2017.4 +14.9 2002.5 GCK Kilo Gold Futures APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES JUN23 .0 .1 -.1 .0 .0 UNCH 980 .0 AUG23 .0 .1B -.1 -.1 .0 UNCH 434 .0 DEC23 .0 .0 .0 .0 .0 UNCH 165 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1579 GSP APR 23 LONDON SPOT GOLD 13 ---- ---- ---- ---- 2003.47 +14.37 1989.10 14 ---- ---- ---- ---- 2003.50 +14.40 1989.10 17 ---- ---- ---- ---- 2003.50 +14.40 1989.10 18 ---- ---- ---- ---- 2003.50 +14.40 1989.10 19 ---- ---- ---- ---- 2003.47 +14.41 1989.06 20 ---- ---- ---- ---- 2003.47 +14.41 1989.06 21 ---- ---- ---- ---- 2003.47 +14.41 1989.06 24 ---- ---- ---- ---- 2003.47 +14.41 1989.06 25 ---- ---- ---- ---- 2003.47 +14.41 1989.06 26 ---- ---- ---- ---- 2003.47 +14.41 1989.06 27 ---- ---- ---- ---- 2003.47 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 275 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 260 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 245 JLY23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 AUG23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 SEP23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1230 HG Copper Futures APR23 4.0410 4.0410 4.0380 4.0370A 4.0245 +.0380 89 3.9865 230 2883 MAY23 3.9870 4.0540 3.9780 4.0305 4.0195 +.0430 84506 3.9765 56662 100718 JUN23 3.9960 4.0560 3.9960 4.0325A 4.0225 +.0430 413 3.9795 126 2774 JLY23 3.9950 4.0585 3.9855 4.0350A 4.0260 +.0425 36292 3.9835 25414 60061 AUG23 4.0250 4.0310 4.0245 4.0215A 4.0295 +.0425 29 3.9870 10 878 SEP23 4.0040 4.0595 3.9945 4.0385 4.0300 +.0415 4321 3.9885 3642 17747 OCT23 ---- 4.0450B ---- 4.0620B 4.0335 +.0405 3 3.9930 8 513 NOV23 ---- 4.0475B ---- 4.0655B 4.0350 +.0400 3.9950 499 DEC23 4.0050 4.0625 4.0040A 4.0405A 4.0320 +.0410 2110 3.9910 2228 18858 JAN24 ---- 4.0460B ---- 4.0640B 4.0345 +.0410 3.9935 3 231 FEB24 ---- 4.0445B ---- 4.0620B 4.0335 +.0405 3.9930 2 399 MAR24 4.0335 4.0440 4.0250 4.0465B 4.0310 +.0400 192 3.9910 140 4322 APR24 ---- 4.0425B ---- 4.0435B 4.0315 +.0410 3.9905 14 334 MAY24 4.0280 4.0400 4.0265 4.0310A 4.0305 +.0385 118 3.9920 104 544 JUN24 ---- 4.0385B ---- 4.0385B 4.0305 +.0385 3.9920 3 317 JLY24 ---- ---- ---- 4.0340B 4.0280 +.0380 30 3.9900 36 406 AUG24 ---- 4.0345B ---- 4.0345B 4.0270 +.0375 3.9895 121 SEP24 ---- 4.0325B ---- 4.0325B 4.0235 +.0365 3 3.9870 1 168 OCT24 ---- 4.0265B ---- 4.0265B 4.0210 +.0365 3.9845 95 NOV24 ---- ---- ---- 4.0245B 4.0235 +.0365 3.9870 119 DEC24 ---- 4.0200B ---- 4.0300B 4.0160 +.0365 3.9795 278 JAN25 ---- ---- ---- ---- 4.0160 +.0365 3.9795 93 FEB25 ---- ---- ---- 4.0255B 4.0215 +.0365 3.9850 MAR25 ---- ---- ---- 4.0060B 4.0070 +.0365 3.9705 8 MAY25 ---- ---- ---- ---- 4.0065 +.0365 3.9700 JLY25 ---- ---- ---- ---- 4.0060 +.0365 3.9695 SEP25 ---- ---- ---- ---- 4.0055 +.0365 3.9690 DEC25 ---- ---- ---- ---- 4.0050 +.0365 3.9685 MAR26 ---- ---- ---- ---- 4.0210 +.0365 3.9845 MAY26 ---- ---- ---- ---- 4.0335 +.0365 3.9970 JLY26 ---- ---- ---- ---- 4.0335 +.0365 3.9970 SEP26 ---- ---- ---- ---- 4.0455 +.0365 4.0090 DEC26 ---- ---- ---- ---- 4.0560 +.0365 4.0195 2 MAR27 ---- ---- ---- ---- 4.0535 +.0365 4.0170 MAY27 ---- ---- ---- ---- 4.0510 +.0365 4.0145 JLY27 ---- ---- ---- ---- 4.0485 +.0365 4.0120 SEP27 ---- ---- ---- ---- 4.0460 +.0365 4.0095 DEC27 ---- ---- ---- ---- 4.0585 +.0365 4.0220 MAR28 ---- ---- ---- ---- 4.0560 +.0365 4.0195 MAY28 ---- ---- ---- ---- 4.0535 +.0365 4.0170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 128106 88623 212368 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 248 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 248 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0105 +.0155 3.9950 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0203 +.0285 3.9918 1367 MAY23 ---- ---- ---- ---- 4.0198 +.0430 3.9768 1440 JUN23 ---- ---- ---- ---- 4.0228 +.0429 3.9799 1033 JLY23 ---- ---- ---- ---- 4.0264 +.0425 3.9839 874 AUG23 ---- ---- ---- ---- 4.0295 +.0424 3.9871 827 SEP23 ---- ---- ---- ---- 4.0304 +.0414 3.9890 1058 OCT23 ---- ---- ---- ---- 4.0336 +.0404 3.9932 1058 NOV23 ---- ---- ---- ---- 4.0347 +.0401 3.9946 1028 DEC23 ---- ---- ---- ---- 4.0323 +.0410 3.9913 1042 JAN24 ---- ---- ---- ---- 4.0344 +.0409 3.9935 1099 FEB24 ---- ---- ---- ---- 4.0333 +.0405 3.9928 542 MAR24 ---- ---- ---- ---- 4.0311 +.0401 3.9910 498 APR24 ---- ---- ---- ---- 4.0314 +.0408 3.9906 498 MAY24 ---- ---- ---- ---- 4.0305 +.0385 3.9920 498 JUN24 ---- ---- ---- ---- 4.0302 +.0384 3.9918 498 JLY24 ---- ---- ---- ---- 4.0279 +.0379 3.9900 498 AUG24 ---- ---- ---- ---- 4.0267 +.0374 3.9893 SEP24 ---- ---- ---- ---- 4.0233 +.0365 3.9868 OCT24 ---- ---- ---- ---- 4.0212 +.0365 3.9847 NOV24 ---- ---- ---- ---- 4.0228 +.0365 3.9863 DEC24 ---- ---- ---- ---- 4.0160 +.0365 3.9795 JAN25 ---- ---- ---- ---- 4.0165 +.0365 3.9800 FEB25 ---- ---- ---- ---- 4.0200 +.0365 3.9835 MAR25 ---- ---- ---- ---- 4.0070 +.0365 3.9705 MAY25 ---- ---- ---- ---- 4.0065 +.0365 3.9700 JLY25 ---- ---- ---- ---- 4.0060 +.0365 3.9695 SEP25 ---- ---- ---- ---- 4.0055 +.0365 3.9690 DEC25 ---- ---- ---- ---- 4.0050 +.0365 3.9685 MAR26 ---- ---- ---- ---- 4.0210 +.0365 3.9845 MAY26 ---- ---- ---- ---- 4.0335 +.0365 3.9970 JLY26 ---- ---- ---- ---- 4.0335 +.0365 3.9970 SEP26 ---- ---- ---- ---- 4.0455 +.0365 4.0090 DEC26 ---- ---- ---- ---- 4.0560 +.0365 4.0195 MAR27 ---- ---- ---- ---- 4.0535 +.0365 4.0170 MAY27 ---- ---- ---- ---- 4.0510 +.0365 4.0145 JLY27 ---- ---- ---- ---- 4.0485 +.0365 4.0120 SEP27 ---- ---- ---- ---- 4.0460 +.0365 4.0095 DEC27 ---- ---- ---- ---- 4.0585 +.0365 4.0220 MAR28 ---- ---- ---- ---- 4.0560 +.0365 4.0195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13858 HGT COPPER TAS FUTURES MAY23 .0000 .0005B -.0005 .0005B .0000 UNCH 3263 .0000 JLY23 .0000 .0000 -.0010 -.0005 .0000 UNCH 2567 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 111 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 520 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6461 HRC NYMEX STEEL FUTURES APR23 1161.00 1168.00 1161.00 1168.00 1165.00 -1.00 13 1166.00 5116 MAY23 1090.00 1097.00 1090.00 1097.00 1095.00 +2.00 109 1093.00 146 6174 JUN23 996.00 1000.00 989.00 993.00 991.00 +2.00 16 989.00 91 4550 JLY23 926.00 926.00 926.00 926.00 926.00 +6.00 1 920.00 11 2305 AUG23 895.00 895.00 893.00 895.00 895.00 +7.00 14 888.00 2124 SEP23 860.00 869.00 860.00 863.00 869.00 +9.00 20 860.00 150 2227 OCT23 858.00 858.00 858.00 858.00 858.00 +9.00 1 849.00 1 1764 NOV23 839.00 839.00 830.00 830.00 839.00 +9.00 3 830.00 2 1585 DEC23 833.00 833.00 833.00 830.00A 833.00 +13.00 1 820.00 2 1558 JAN24 ---- ---- ---- ---- 840.00 +28.00 812.00 157 FEB24 ---- ---- ---- ---- 840.00 +28.00 812.00 293 MAR24 ---- ---- ---- ---- 840.00 +23.00 817.00 123 APR24 ---- ---- ---- ---- 854.00 +23.00 831.00 130 MAY24 ---- ---- ---- ---- 854.00 +23.00 831.00 135 JUN24 ---- ---- ---- ---- 851.00 +23.00 828.00 60 JLY24 ---- ---- ---- ---- 851.00 +23.00 828.00 AUG24 ---- ---- ---- ---- 851.00 +23.00 828.00 75 SEP24 ---- ---- ---- ---- 851.00 +23.00 828.00 OCT24 ---- ---- ---- ---- 851.00 +23.00 828.00 NOV24 ---- ---- ---- ---- 851.00 +23.00 828.00 25 DEC24 ---- ---- ---- ---- 851.00 +23.00 828.00 JAN25 ---- ---- ---- ---- 851.00 +23.00 828.00 FEB25 ---- ---- ---- ---- 851.00 +23.00 828.00 MAR25 ---- ---- ---- ---- 851.00 +23.00 828.00 APR25 ---- ---- ---- ---- 851.00 +23.00 828.00 MAY25 ---- ---- ---- ---- 851.00 +23.00 828.00 JUN25 ---- ---- ---- ---- 851.00 +23.00 828.00 JLY25 ---- ---- ---- ---- 851.00 +23.00 828.00 AUG25 ---- ---- ---- ---- 851.00 +23.00 828.00 SEP25 ---- ---- ---- ---- 851.00 +23.00 828.00 OCT25 ---- ---- ---- ---- 851.00 +23.00 828.00 NOV25 ---- ---- ---- ---- 851.00 +23.00 828.00 DEC25 ---- ---- ---- ---- 851.00 +23.00 828.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 178 403 28401 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 ---- ---- 53.00A 53.00A 52.78 -.67 53.45 9 MAY23 ---- ---- 53.00A 53.00A 53.00 -2.00 55.00 23 JUN23 ---- ---- 53.00A 53.00A 53.00 -1.50 54.50 98 JLY23 ---- ---- 51.00A 51.00A 52.00 -1.50 53.50 135 AUG23 ---- ---- ---- ---- 51.50 -1.50 53.00 140 SEP23 ---- ---- ---- ---- 48.00 -3.50 51.50 110 OCT23 ---- ---- ---- ---- 48.00 -3.50 51.50 177 NOV23 ---- ---- ---- ---- 48.00 -3.50 51.50 171 DEC23 ---- ---- ---- ---- 48.00 -3.00 51.00 108 JAN24 ---- ---- ---- ---- 48.00 -2.00 50.00 26 FEB24 ---- ---- ---- ---- 48.50 -1.50 50.00 26 MAR24 ---- ---- ---- ---- 48.50 -1.50 50.00 20 APR24 ---- ---- ---- ---- 48.50 -1.50 50.00 25 MAY24 ---- ---- ---- ---- 48.50 -1.50 50.00 25 JUN24 ---- ---- ---- ---- 48.50 -1.50 50.00 25 JLY24 ---- ---- ---- ---- 48.00 -1.00 49.00 15 AUG24 ---- ---- ---- ---- 48.00 -1.00 49.00 15 SEP24 ---- ---- ---- ---- 48.00 -1.00 49.00 15 OCT24 ---- ---- ---- ---- 48.00 -1.00 49.00 NOV24 ---- ---- ---- ---- 48.00 -1.00 49.00 DEC24 ---- ---- ---- ---- 48.00 -1.00 49.00 JAN25 ---- ---- ---- ---- 48.00 -1.00 49.00 FEB25 ---- ---- ---- ---- 48.00 -1.00 49.00 MAR25 ---- ---- ---- ---- 48.00 -1.00 49.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1163 MGC Micro Gold Futures APR23 2001.6 2001.6 2001.6 2007.2B 2004.8 +15.7 1 1989.1 9 3281 JUN23 2007.4 2022.4 2003.8 2019.0 2019.0 +15.2 52873 2003.8 58761 18536 AUG23 2024.5 2040.3B 2021.8 2037.2B 2037.3 +15.5 530 2021.8 434 1174 OCT23 2043.7 2057.6 2043.7 2058.5B 2055.4 +15.9 68 2039.5 72 341 DEC23 2056.9 2075.2 2056.9 2072.9A 2073.3 +16.5 57 2056.8 98 483 FEB24 2078.4 2093.0 2078.3 2090.0A 2090.2 +16.8 20 2073.4 25 156 APR24 2100.0 2108.0 2100.0 2103.2A 2106.3 +17.8 8 2088.5 12 39 JUN24 2109.0 2120.0 2109.0 2123.8B 2121.7 +18.1 5 2103.6 15 17 AUG24 ---- ---- ---- ---- 2135.0 +18.6 2116.4 1 OCT24 ---- ---- ---- ---- 2147.2 +19.0 2128.2 DEC24 ---- 2150.0B ---- 2152.6B 2160.1 +19.9 2140.2 5 FEB25 ---- ---- ---- ---- 2175.7 +19.9 2155.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53562 59426 24033 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 3.9835 4.0535 3.9785A 4.0295B 4.0195 +.0430 3987 3.9765 3597 2062 JUN23 4.0300 4.0300 4.0300 4.0310B 4.0225 +.0430 1 3.9795 3 8 JLY23 3.9955 4.0575B 3.9860A 4.0355B 4.0260 +.0425 551 3.9835 320 286 AUG23 ---- ---- ---- ---- 4.0295 +.0425 3.9870 SEP23 4.0500 4.0500 4.0500 4.0600B 4.0300 +.0415 4 3.9885 34 OCT23 ---- ---- ---- ---- 4.0335 +.0405 3.9930 NOV23 ---- ---- ---- ---- 4.0350 +.0400 3.9950 DEC23 ---- ---- ---- 4.0495B 4.0320 +.0410 3.9910 4 JAN24 ---- ---- ---- ---- 4.0345 +.0410 3.9935 FEB24 ---- ---- ---- ---- 4.0335 +.0405 3.9930 MAR24 ---- ---- ---- ---- 4.0310 +.0400 3.9910 1 APR24 ---- ---- ---- ---- 4.0315 +.0410 3.9905 MAY24 ---- ---- ---- ---- 4.0305 +.0385 3.9920 JUN24 ---- ---- ---- ---- 4.0305 +.0385 3.9920 JLY24 ---- ---- ---- ---- 4.0280 +.0380 3.9900 AUG24 ---- ---- ---- ---- 4.0270 +.0375 3.9895 SEP24 ---- ---- ---- ---- 4.0235 +.0365 3.9870 OCT24 ---- ---- ---- ---- 4.0210 +.0365 3.9845 NOV24 ---- ---- ---- ---- 4.0235 +.0365 3.9870 DEC24 ---- ---- ---- ---- 4.0160 +.0365 3.9795 JAN25 ---- ---- ---- ---- 4.0160 +.0365 3.9795 FEB25 ---- ---- ---- ---- 4.0215 +.0365 3.9850 MAR25 ---- ---- ---- ---- 4.0070 +.0365 3.9705 MAY25 ---- ---- ---- ---- 4.0065 +.0365 3.9700 JLY25 ---- ---- ---- ---- 4.0060 +.0365 3.9695 SEP25 ---- ---- ---- ---- 4.0055 +.0365 3.9690 DEC25 ---- ---- ---- ---- 4.0050 +.0365 3.9685 MAR26 ---- ---- ---- ---- 4.0210 +.0365 3.9845 MAY26 ---- ---- ---- ---- 4.0335 +.0365 3.9970 JLY26 ---- ---- ---- ---- 4.0335 +.0365 3.9970 SEP26 ---- ---- ---- ---- 4.0455 +.0365 4.0090 DEC26 ---- ---- ---- ---- 4.0560 +.0365 4.0195 MAR27 ---- ---- ---- ---- 4.0535 +.0365 4.0170 MAY27 ---- ---- ---- ---- 4.0510 +.0365 4.0145 JLY27 ---- ---- ---- ---- 4.0485 +.0365 4.0120 SEP27 ---- ---- ---- ---- 4.0460 +.0365 4.0095 DEC27 ---- ---- ---- ---- 4.0585 +.0365 4.0220 MAR28 ---- ---- ---- ---- 4.0560 +.0365 4.0195 MAY28 ---- ---- ---- ---- 4.0535 +.0365 4.0170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4543 3920 2395 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 85.44 -4.82 90.26 105 MAY23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 JUN23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 JLY23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 AUG23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 SEP23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 OCT23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 NOV23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 DEC23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1085 MOX Molybdenum Oxide (Platts) Futures MAY23 ---- ---- ---- ---- 21.08 -1.00 22.08 20 JLY23 ---- ---- ---- ---- 21.15 -.93 22.08 11 OCT23 ---- ---- ---- ---- 21.33 -.90 22.23 17 NOV23 ---- ---- ---- ---- 21.33 -.90 22.23 17 DEC23 ---- ---- ---- ---- 21.43 -.90 22.33 23 JAN24 ---- ---- ---- ---- 21.78 -.75 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 3.9920 4.0540 3.9800A 4.0320 4.0200 +.0440 290 3.9760 126 319 JUN23 ---- ---- ---- 4.0560B 4.0220 +.0420 2 3.9800 22 JLY23 4.0020 4.0580B 3.9880A 4.0420B 4.0260 +.0420 26 3.9840 9 34 AUG23 ---- ---- ---- ---- 4.0300 +.0420 3.9880 SEP23 4.0280 4.0600B 4.0280 4.0600B 4.0300 +.0420 5 3.9880 2 6 OCT23 ---- ---- ---- ---- 4.0340 +.0400 3.9940 NOV23 ---- ---- ---- ---- 4.0360 +.0400 3.9960 DEC23 ---- ---- ---- ---- 4.0320 +.0400 3.9920 JAN24 ---- ---- ---- ---- 4.0340 +.0400 3.9940 FEB24 ---- ---- ---- ---- 4.0340 +.0400 3.9940 MAR24 ---- ---- ---- ---- 4.0320 +.0400 3.9920 APR24 ---- ---- ---- ---- 4.0320 +.0420 3.9900 MAY24 ---- ---- ---- ---- 4.0300 +.0380 3.9920 JUN24 ---- ---- ---- ---- 4.0300 +.0380 3.9920 JLY24 ---- ---- ---- ---- 4.0280 +.0380 3.9900 AUG24 ---- ---- ---- ---- 4.0280 +.0380 3.9900 SEP24 ---- ---- ---- ---- 4.0240 +.0360 3.9880 OCT24 ---- ---- ---- ---- 4.0220 +.0380 3.9840 NOV24 ---- ---- ---- ---- 4.0240 +.0360 3.9880 DEC24 ---- ---- ---- ---- 4.0160 +.0360 3.9800 JAN25 ---- ---- ---- ---- 4.0160 +.0360 3.9800 FEB25 ---- ---- ---- ---- 4.0220 +.0360 3.9860 MAR25 ---- ---- ---- ---- 4.0080 +.0380 3.9700 MAY25 ---- ---- ---- ---- 4.0060 +.0360 3.9700 JLY25 ---- ---- ---- ---- 4.0060 +.0360 3.9700 SEP25 ---- ---- ---- ---- 4.0060 +.0360 3.9700 DEC25 ---- ---- ---- ---- 4.0060 +.0380 3.9680 MAR26 ---- ---- ---- ---- 4.0220 +.0380 3.9840 MAY26 ---- ---- ---- ---- 4.0340 +.0360 3.9980 JLY26 ---- ---- ---- ---- 4.0340 +.0360 3.9980 SEP26 ---- ---- ---- ---- 4.0460 +.0360 4.0100 DEC26 ---- ---- ---- ---- 4.0560 +.0360 4.0200 MAR27 ---- ---- ---- ---- 4.0540 +.0360 4.0180 MAY27 ---- ---- ---- ---- 4.0520 +.0380 4.0140 JLY27 ---- ---- ---- ---- 4.0480 +.0360 4.0120 SEP27 ---- ---- ---- ---- 4.0460 +.0360 4.0100 DEC27 ---- ---- ---- ---- 4.0580 +.0360 4.0220 MAR28 ---- ---- ---- ---- 4.0560 +.0360 4.0200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 323 137 381 QI E-Mini Silver Futures MAY23 25.0250 25.2750B 24.9750A 25.1875 25.1860 +.2740 190 24.9120 152 407 JLY23 25.2500 25.4875 25.2000A 25.4125B 25.4050 +.2790 68 25.1260 21 106 SEP23 25.5750 25.7000B 25.5750 25.6125A 25.6210 +.2810 3 25.3400 22 DEC23 ---- 25.9875B ---- 25.9875B 25.9230 +.2880 25.6350 6 28 JAN24 ---- ---- ---- ---- 26.0390 +.2930 25.7460 MAR24 ---- ---- ---- 26.1375B 26.2310 +.2970 25.9340 2 MAY24 ---- ---- ---- ---- 26.4240 +.3010 26.1230 4 JLY24 ---- ---- ---- ---- 26.5640 +.3020 26.2620 SEP24 ---- ---- ---- ---- 26.7230 +.3020 26.4210 DEC24 ---- ---- ---- ---- 27.0240 +.3020 26.7220 JAN25 ---- ---- ---- ---- 27.1440 +.3020 26.8420 TOTAL EST.VOL VOLUME OPEN INT TOTAL 261 179 569 QO E-Mini Gold Futures JUN23 2006.00 2022.25 2003.75 2019.00 2019.00 +15.20 1234 2003.80 1303 838 AUG23 2027.75 2033.00 2027.75 2040.25B 2037.30 +15.50 3 2021.80 12 44 OCT23 2045.50 2048.50 2045.50 2058.25B 2055.40 +15.90 2 2039.50 4 11 DEC23 2069.00 2075.25 2066.50 2073.00A 2073.30 +16.50 10 2056.80 3 44 FEB24 ---- ---- ---- 2090.00B 2090.20 +16.80 2073.40 2 12 APR24 2102.75 2102.75 2102.75 2108.50B 2106.30 +17.80 1 2088.50 29 JUN24 ---- ---- ---- 2123.50B 2121.70 +18.10 2103.60 4 4 AUG24 ---- ---- ---- ---- 2135.00 +18.60 2116.40 OCT24 ---- ---- ---- 2140.50B 2147.20 +19.00 2128.20 2 DEC24 ---- ---- ---- ---- 2160.10 +19.90 2140.20 2 FEB25 ---- ---- ---- ---- 2175.70 +19.90 2155.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1250 1328 986 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 445.05 -2.25 447.30 33 MAY23 ---- ---- ---- ---- 448.35 -2.25 450.60 JUN23 444.55 445.20B 444.00 445.05 445.05 -2.25 70 447.30 303 AUG23 ---- ---- ---- ---- 445.70 -2.25 447.95 OCT23 ---- ---- ---- ---- 446.35 -2.25 448.60 DEC23 ---- ---- ---- ---- 447.00 -2.25 449.25 FEB24 ---- ---- ---- ---- 447.65 -2.25 449.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 336 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 2008.90 -12.50 2021.40 51 MAY23 ---- ---- ---- ---- 2015.40 -12.50 2027.90 JUN23 2017.80 2020.50B 2016.90 2019.10B 2018.30 -12.50 82 2030.80 353 AUG23 ---- ---- ---- ---- 2018.90 -12.50 2031.40 OCT23 ---- ---- ---- ---- 2019.50 -12.50 2032.00 DEC23 ---- ---- ---- ---- 2020.10 -12.50 2032.60 FEB24 ---- ---- ---- ---- 2020.70 -12.50 2033.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 404 SI Silver Futures APR23 24.960 25.160 24.960 25.220B 25.131 +.285 16 24.846 8 27 MAY23 25.015 25.275 24.970 25.190 25.186 +.274 52432 24.912 47961 89809 JUN23 25.195 25.390 25.100 25.280A 25.296 +.276 84 25.020 36 55 JLY23 25.210 25.495 25.185 25.405A 25.405 +.279 15261 25.126 11723 35223 SEP23 25.420 25.710 25.400 25.680B 25.621 +.281 1782 25.340 2016 7390 DEC23 25.730 26.000 25.660 25.910A 25.923 +.288 804 25.635 827 5072 JAN24 ---- ---- ---- 26.060B 26.039 +.293 25.746 146 MAR24 26.085 26.280 26.085 26.270B 26.231 +.297 176 25.934 188 584 MAY24 26.440 26.470 26.440 26.435A 26.424 +.301 47 26.123 40 148 JLY24 ---- ---- ---- 26.460B 26.564 +.302 3 26.262 4 SEP24 ---- ---- ---- ---- 26.723 +.302 26.421 DEC24 ---- ---- ---- ---- 27.024 +.302 26.722 10 JAN25 ---- ---- ---- ---- 27.144 +.302 26.842 JLY25 ---- ---- ---- ---- 27.187 +.302 26.885 3 DEC25 ---- ---- ---- ---- 27.299 +.302 26.997 JLY26 ---- ---- ---- ---- 28.090 +.302 27.788 5 DEC26 ---- ---- ---- ---- 28.192 +.302 27.890 JLY27 ---- ---- ---- ---- 28.300 +.302 27.998 DEC27 ---- ---- ---- ---- 28.402 +.302 28.100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70605 62799 138476 SIL Micro Silver Futures APR23 ---- ---- ---- 25.205B 25.131 +.285 24.846 109 MAY23 25.000 25.275 24.965 25.195 25.186 +.274 6778 24.912 6407 6471 JUN23 25.135 25.360 25.135 25.380B 25.296 +.276 22 25.020 9 25 JLY23 25.235 25.490 25.195 25.410B 25.405 +.279 336 25.126 433 942 SEP23 25.600 25.675 25.600 25.600A 25.621 +.281 17 25.340 25 147 DEC23 25.730 25.980 25.730 26.000B 25.923 +.288 48 25.635 74 210 JAN24 ---- ---- ---- 25.840B 26.039 +.293 25.746 1 MAR24 ---- ---- ---- 25.985B 26.231 +.297 25.934 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7201 6948 7905 SIT SILVER TAS FUTURES MAY23 .000 .003B -.005 -.005 .000 UNCH 2944 .000 JLY23 .000 .002 -.001 .000 .000 UNCH 2497 .000 SEP23 .000 .000 .000 .000 .000 UNCH 295 .000 DEC23 ---- ---- ---- ---- .000 UNCH 65 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5801 SSP APR 23 LONDON SPOT SILVER 13 ---- ---- ---- ---- 25.048 +.278 24.770 14 ---- ---- ---- ---- 25.050 +.280 24.770 17 ---- ---- ---- ---- 25.050 +.280 24.770 18 ---- ---- ---- ---- 25.050 +.280 24.770 19 ---- ---- ---- ---- 25.048 +.276 24.772 20 ---- ---- ---- ---- 25.048 +.276 24.772 21 ---- ---- ---- ---- 25.048 +.276 24.772 24 ---- ---- ---- ---- 25.048 +.276 24.772 25 ---- ---- ---- ---- 25.048 +.276 24.772 26 ---- ---- ---- ---- 25.048 +.276 24.772 27 ---- ---- ---- ---- 25.048 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- 121.54B 118.66A 118.66A 121.05 +1.30 119.75 171 MAY23 ---- 119.94B 116.06A 116.06A 118.26 +1.35 116.91 JUN23 ---- ---- ---- ---- 118.20 +2.10 116.10 JLY23 ---- ---- ---- ---- 117.45 +2.75 114.70 AUG23 ---- ---- ---- ---- 115.29 +1.89 113.40 SEP23 ---- ---- ---- ---- 113.22 +1.02 112.20 OCT23 ---- ---- ---- ---- 113.25 +2.20 111.05 NOV23 ---- ---- ---- ---- 111.37 +1.42 109.95 DEC23 ---- ---- ---- ---- 109.60 +.70 108.90 JAN24 ---- ---- ---- ---- 109.09 +1.19 107.90 FEB24 ---- ---- ---- ---- 107.99 +1.09 106.90 MAR24 ---- ---- ---- ---- 106.94 +.99 105.95 APR24 ---- ---- ---- ---- 106.00 +.95 105.05 MAY24 ---- ---- ---- ---- 105.05 +.90 104.15 JUN24 ---- ---- ---- ---- 104.10 +.80 103.30 JLY24 ---- ---- ---- ---- 103.22 +.72 102.50 AUG24 ---- ---- ---- ---- 102.32 +.57 101.75 SEP24 ---- ---- ---- ---- 101.46 +.46 101.00 OCT24 ---- ---- ---- ---- 100.63 +.33 100.30 NOV24 ---- ---- ---- ---- 99.88 +.28 99.60 DEC24 ---- ---- ---- ---- 99.12 +.22 98.90 JAN25 ---- ---- ---- ---- 99.84 +1.59 98.25 FEB25 ---- ---- ---- ---- 99.12 +1.52 97.60 MAR25 ---- ---- ---- ---- 98.41 +1.46 96.95 APR25 ---- ---- ---- ---- 96.41 +.06 96.35 MAY25 ---- ---- ---- ---- 95.75 UNCH 95.75 JUN25 ---- ---- ---- ---- 95.15 -.05 95.20 JLY25 ---- ---- ---- ---- 94.55 -.10 94.65 AUG25 ---- ---- ---- ---- 94.00 -.15 94.15 SEP25 ---- ---- ---- ---- 93.45 -.20 93.65 OCT25 ---- ---- ---- ---- 92.95 -.25 93.20 NOV25 ---- ---- ---- ---- 92.44 -.31 92.75 DEC25 ---- ---- ---- ---- 91.99 -.31 92.30 JAN26 ---- ---- ---- ---- 91.54 -.31 91.85 FEB26 ---- ---- ---- ---- 91.09 -.36 91.45 MAR26 ---- ---- ---- ---- 90.69 -.36 91.05 APR26 ---- ---- ---- ---- 90.29 -.36 90.65 MAY26 ---- ---- ---- ---- 89.89 -.36 90.25 JUN26 ---- ---- ---- ---- 89.48 -.37 89.85 JLY26 ---- ---- ---- ---- 89.08 -.37 89.45 AUG26 ---- ---- ---- ---- 88.68 -.42 89.10 SEP26 ---- ---- ---- ---- 88.33 -.42 88.75 OCT26 ---- ---- ---- ---- 87.98 -.42 88.40 NOV26 ---- ---- ---- ---- 87.63 -.42 88.05 DEC26 ---- ---- ---- ---- 87.45 -.25 87.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 2004.8 +15.7 1989.1 JUN23 ---- ---- ---- ---- 2019.0 +15.2 2003.8 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.0195 +.0430 3.9765 JLY23 ---- ---- ---- ---- 4.0260 +.0425 3.9835 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.186 +.274 24.912 JLY23 ---- ---- ---- ---- 25.405 +.279 25.126 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 ---- ---- ---- ---- 669.00 -31.25 700.25 1675 ---- ---- ---- ---- 644.00 -31.25 675.25 1700 ---- ---- ---- ---- 619.00 -31.25 650.25 1725 ---- ---- ---- ---- 594.00 -31.25 625.25 1750 ---- ---- ---- ---- 569.00 -31.25 600.25 1775 ---- ---- ---- ---- 544.00 -31.25 575.25 1800 ---- ---- ---- ---- 519.00 -31.25 550.25 1825 ---- ---- ---- ---- 494.00 -31.25 525.25 1850 ---- ---- ---- ---- 469.00 -31.25 500.25 1875 ---- ---- 442.00A 442.00A 444.00 -31.25 475.25 1900 ---- ---- 417.00A 417.00A 419.00 -31.25 450.25 1925 ---- ---- 392.00A 392.00A 394.00 -31.25 425.25 1950 ---- ---- 367.00A 367.00A 369.00 -31.25 400.25 1975 ---- ---- 342.25A 342.25A 344.25 -31.00 375.25 2000 ---- ---- 317.50A 317.50A 319.25 -31.00 350.25 2025 ---- ---- 292.75A 292.75A 294.75 -30.50 325.25 2050 ---- ---- 268.25A 268.25A 270.25 -30.25 300.50 2075 ---- ---- 243.75A 243.75A 245.75 -30.25 276.00 2100 ---- ---- 219.75A 219.75A 221.75 -29.75 251.50 2125 ---- ---- 195.75A 195.75A 198.00 -29.25 227.25 2150 ---- ---- 172.50A 172.50A 174.75 -28.75 203.50 2175 ---- ---- 150.25A 150.25A 152.25 -28.00 180.25 2200 ---- ---- 128.75A 128.75A 130.75 -27.00 157.75 2225 ---- ---- 109.00A 109.00A 110.75 -25.50 136.25 2250 ---- ---- 90.75A 90.75A 92.00 -24.00 116.00 2275 ---- ---- 74.25A 74.25A 75.50 -21.75 97.25 2300 ---- ---- 60.00A 60.00A 61.00 -19.25 80.25 10 2325 ---- ---- 47.75A 47.75A 48.50 -16.75 65.25 2350 49.50 49.50 37.50A 37.50A 38.25 -14.00 10 52.25 2375 ---- ---- 29.25A 29.25A 29.75 -11.75 41.50 2400 25.25 25.25 23.00A 23.00A 23.00 -9.25 10 32.25 2425 ---- ---- 17.75A 17.75A 17.75 -7.25 25.00 2450 ---- ---- 13.75A 13.75A 13.75 -5.50 19.25 2475 ---- ---- 10.75A 10.75A 10.75 -4.00 14.75 20 2500 ---- ---- 8.25A 8.25A 8.25 -3.00 11.25 10 2525 ---- ---- 6.50A 6.50A 6.50 -2.25 8.75 2550 ---- ---- 5.25A 5.25A 5.00 -1.75 6.75 2575 ---- ---- 4.50A 4.50A 4.00 -1.25 5.25 2600 ---- ---- 3.75A 3.75A 3.00 -1.00 4.00 50 2625 ---- ---- ---- ---- 2.50 -.50 3.00 2650 ---- ---- ---- ---- 2.00 -.50 2.50 100 2675 ---- ---- ---- ---- 1.50 -.25 1.75 2700 ---- ---- ---- ---- 1.25 -.25 1.50 50 2725 ---- ---- ---- ---- 1.00 -.25 1.25 2750 ---- ---- ---- ---- .75 -.25 1.00 2775 ---- ---- ---- ---- .75 UNCH .75 2800 ---- ---- ---- ---- .50 UNCH .50 2825 ---- ---- ---- ---- .50 UNCH .50 2850 ---- ---- ---- ---- .50 UNCH .50 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 50 3025 ---- ---- ---- ---- .25 UNCH .25 100 3050 ---- ---- ---- ---- .25 UNCH .25 50 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 679.50 -31.25 710.75 1675 ---- ---- 653.25A 653.25A 654.50 -31.25 685.75 1700 ---- ---- 628.25A 628.25A 629.50 -31.25 660.75 1725 ---- ---- 603.50A 603.50A 604.50 -31.25 635.75 1750 ---- ---- 578.50A 578.50A 579.50 -31.25 610.75 1775 ---- ---- 553.75A 553.75A 554.50 -31.25 585.75 1800 ---- ---- 529.00A 529.00A 529.75 -31.00 560.75 1825 ---- ---- 504.25A 504.25A 505.00 -30.75 535.75 1850 ---- ---- 479.75A 479.75A 480.25 -30.75 511.00 1875 ---- ---- 455.25A 455.25A 456.00 -30.50 486.50 1900 ---- ---- 430.75A 430.75A 431.50 -30.50 462.00 1925 ---- ---- 406.50A 406.50A 407.50 -30.00 437.50 1950 ---- ---- 382.50A 382.50A 383.50 -29.75 413.25 1975 ---- ---- 358.75A 358.75A 359.75 -29.75 389.50 2000 ---- ---- 335.25A 335.25A 336.50 -29.25 365.75 2025 ---- ---- 312.25A 312.25A 313.25 -29.00 342.25 2050 ---- ---- 289.50A 289.50A 290.75 -28.50 319.25 2075 ---- ---- 267.50A 267.50A 268.50 -28.00 296.50 2100 ---- ---- 245.75A 245.75A 247.00 -27.25 274.25 2125 ---- ---- 225.00A 225.00A 226.00 -26.75 252.75 2150 ---- ---- 205.25A 205.25A 205.75 -26.25 232.00 2175 ---- ---- 186.00A 186.00A 186.75 -25.00 211.75 2200 ---- ---- 168.00A 168.00A 168.50 -24.00 192.50 2225 ---- ---- 151.00A 151.00A 151.25 -23.00 174.25 2250 ---- ---- 135.25A 135.25A 135.25 -21.75 157.00 2275 ---- ---- 120.50A 120.50A 120.50 -20.25 140.75 2300 ---- ---- 107.00A 107.00A 106.75 -19.00 125.75 2325 ---- ---- 94.50A 94.50A 94.50 -17.25 111.75 2350 ---- ---- 83.25A 83.25A 83.25 -15.75 99.00 2375 ---- ---- 73.25A 73.25A 73.00 -14.50 87.50 2400 ---- ---- 64.25A 64.25A 64.00 -13.00 77.00 2425 ---- ---- 56.25A 56.25A 56.00 -11.50 67.50 10 2450 ---- ---- 49.25A 49.25A 49.00 -10.25 59.25 10 2475 ---- ---- 43.00A 43.00A 42.75 -9.00 51.75 10 2500 ---- ---- 37.50A 37.50A 37.25 -8.00 45.25 5 2525 ---- ---- 32.75A 32.75A 32.50 -7.00 39.50 2550 ---- ---- 28.50A 28.50A 28.25 -6.25 34.50 2575 ---- ---- 25.00A 25.00A 24.75 -5.50 30.25 2600 ---- ---- 21.75A 21.75A 21.50 -5.00 26.50 2625 ---- ---- 19.25A 19.25A 19.00 -4.00 23.00 2650 ---- ---- 17.00A 17.00A 16.50 -3.75 20.25 2675 ---- ---- 15.00A 15.00A 14.50 -3.25 17.75 2700 ---- ---- 13.25A 13.25A 12.75 -2.75 15.50 75 2725 ---- ---- 11.75A 11.75A 11.25 -2.25 13.50 2750 ---- ---- 10.50A 10.50A 10.00 -2.00 12.00 2775 ---- ---- 9.50A 9.50A 8.75 -1.75 10.50 2800 ---- ---- 8.50A 8.50A 7.75 -1.50 9.25 2825 ---- ---- 7.75A 7.75A 7.00 -1.00 8.00 2850 ---- ---- 7.00A 7.00A 6.25 -1.00 7.25 2875 ---- ---- ---- ---- 5.50 -.75 6.25 2900 ---- ---- ---- ---- 5.00 -.50 5.50 2925 ---- ---- ---- ---- 4.50 -.50 5.00 2950 ---- ---- ---- ---- 4.00 -.50 4.50 2975 ---- ---- ---- ---- 3.75 -.25 4.00 3000 ---- ---- ---- ---- 3.25 -.25 3.50 3025 ---- ---- ---- ---- 3.00 -.25 3.25 3050 ---- ---- ---- ---- 2.75 UNCH 2.75 3075 ---- ---- ---- ---- 2.50 UNCH 2.50 3100 ---- ---- ---- ---- 2.25 UNCH 2.25 3125 ---- ---- ---- ---- 2.00 UNCH 2.00 3150 ---- ---- ---- ---- 1.75 UNCH 1.75 3175 ---- ---- ---- ---- 1.75 UNCH 1.75 10 3200 ---- ---- ---- ---- 1.50 UNCH 1.50 3225 ---- ---- ---- ---- 1.50 +.25 1.25 AX JLY23 Aluminum Option CALL 1725 ---- ---- 614.00A 614.00A 613.00 -31.00 644.00 1750 ---- ---- 589.50A 589.50A 588.50 -30.75 619.25 1775 ---- ---- 565.00A 565.00A 564.25 -30.25 594.50 1800 ---- ---- 540.50A 540.50A 539.75 -30.25 570.00 1825 ---- ---- 516.25A 516.25A 515.75 -30.00 545.75 1850 ---- ---- 492.25A 492.25A 491.75 -29.75 521.50 1875 ---- ---- 468.25A 468.25A 468.00 -29.50 497.50 1900 ---- ---- 444.50A 444.50A 444.50 -29.50 474.00 1925 ---- ---- 421.25A 421.25A 421.25 -29.25 450.50 1950 ---- ---- 398.00A 398.00A 398.25 -29.00 427.25 1975 ---- ---- 375.25A 375.25A 375.50 -28.75 404.25 2000 ---- ---- 353.00A 353.00A 353.25 -28.50 381.75 2025 ---- ---- 331.25A 331.25A 331.25 -28.25 359.50 2050 ---- ---- 310.00A 310.00A 310.00 -27.75 337.75 2075 ---- ---- 289.50A 289.50A 289.25 -27.25 316.50 2100 ---- ---- 269.75A 269.75A 269.00 -27.00 296.00 2125 ---- ---- 250.75A 250.75A 249.50 -26.25 275.75 2150 ---- ---- 232.25A 232.25A 231.00 -25.50 256.50 2175 ---- ---- 214.75A 214.75A 213.00 -25.00 238.00 2200 ---- ---- 198.25A 198.25A 196.25 -24.00 220.25 2225 ---- ---- 182.50A 182.50A 180.25 -23.25 203.50 2250 ---- ---- 167.50A 167.50A 165.50 -21.75 187.25 2275 ---- ---- 153.50A 153.50A 151.50 -20.75 172.25 2300 ---- ---- 140.50A 140.50A 138.50 -19.25 157.75 2325 ---- ---- 128.25A 128.25A 126.25 -18.00 144.25 2350 ---- ---- 117.00A 117.00A 115.00 -16.50 131.50 2375 ---- ---- 106.50A 106.50A 104.75 -15.00 119.75 2400 ---- ---- 96.75A 96.75A 95.00 -14.00 109.00 2425 ---- ---- 88.00A 88.00A 86.25 -12.50 98.75 2450 ---- ---- 80.00A 80.00A 78.25 -11.50 89.75 2475 ---- ---- 72.75A 72.75A 70.75 -10.50 81.25 2500 ---- ---- 66.00A 66.00A 64.25 -9.25 73.50 2525 ---- ---- 60.00A 60.00A 58.00 -8.50 66.50 2550 ---- ---- 54.50A 54.50A 52.50 -7.50 60.00 2575 ---- ---- 49.75A 49.75A 47.50 -6.75 54.25 2600 ---- ---- 45.25A 45.25A 43.00 -6.00 49.00 2625 ---- ---- 41.25A 41.25A 39.00 -5.50 44.50 2650 ---- ---- 37.75A 37.75A 35.25 -5.00 40.25 2675 ---- ---- 34.50A 34.50A 32.00 -4.25 36.25 2700 ---- ---- 31.50A 31.50A 29.00 -4.00 33.00 2725 ---- ---- 28.75A 28.75A 26.50 -3.25 29.75 2750 ---- ---- 26.50A 26.50A 24.00 -3.00 27.00 2775 ---- ---- 24.00A 24.00A 22.00 -2.50 24.50 2800 ---- ---- 22.00A 22.00A 20.00 -2.25 22.25 2825 ---- ---- 20.00A 20.00A 18.25 -2.00 20.25 2850 ---- ---- 18.25A 18.25A 16.75 -1.75 18.50 2875 ---- ---- ---- ---- 15.25 -1.50 16.75 2900 ---- ---- ---- ---- 14.00 -1.25 15.25 2925 ---- ---- ---- ---- 12.75 -1.25 14.00 2950 ---- ---- ---- ---- 11.75 -1.00 12.75 2975 ---- ---- ---- ---- 10.75 -1.00 11.75 3000 ---- ---- ---- ---- 10.00 -.75 10.75 3025 ---- ---- ---- ---- 9.25 -.50 9.75 3050 ---- ---- ---- ---- 8.50 -.50 9.00 3075 ---- ---- ---- ---- 7.75 -.50 8.25 3100 ---- ---- ---- ---- 7.25 -.50 7.75 3125 ---- ---- ---- ---- 6.75 -.25 7.00 3150 ---- ---- ---- ---- 6.25 -.25 6.50 3175 ---- ---- ---- ---- 5.75 -.25 6.00 3200 ---- ---- ---- ---- 5.25 -.25 5.50 3225 ---- ---- ---- ---- 5.00 -.25 5.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 560 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 ---- ---- ---- ---- .50 +.25 .25 2000 ---- ---- ---- ---- .75 +.50 .25 2025 ---- ---- ---- ---- 1.00 +.50 .50 2050 ---- .75B ---- .75B 1.50 +1.00 .50 2075 ---- 1.25B ---- 1.25B 2.00 +1.00 1.00 2100 ---- 2.25B ---- 2.25B 3.00 +1.50 1.50 2125 ---- 4.00B ---- 4.00B 4.25 +2.00 2.25 2150 ---- 5.75B ---- 5.75B 6.00 +2.50 3.50 2175 8.25 8.50B 8.25 7.75A 8.50 +3.25 10 5.25 15 2200 ---- 12.00B ---- 12.00B 12.00 +4.25 7.75 2225 ---- 17.00B ---- 17.00B 16.75 +5.50 11.25 2250 ---- 23.50B ---- 23.50B 23.25 +7.25 16.00 2275 ---- 32.00B ---- 32.00B 31.50 +9.25 22.25 2300 ---- 42.50B ---- 42.50B 42.00 +11.75 30.25 2325 ---- 55.25B ---- 55.25B 54.50 +14.25 40.25 2350 ---- 70.00B ---- 70.00B 69.25 +17.25 52.00 2375 ---- 86.75B ---- 86.75B 85.75 +19.75 66.00 2400 ---- 105.25B ---- 105.25B 104.00 +22.00 82.00 2425 ---- 125.25B ---- 125.25B 123.75 +24.00 99.75 2450 ---- 146.50B ---- 146.50B 144.50 +25.50 119.00 2475 ---- 168.50B ---- 168.50B 166.50 +27.00 139.50 2500 ---- 191.00B ---- 191.00B 189.00 +28.00 161.00 2525 ---- 214.25B ---- 214.25B 212.00 +28.75 183.25 2550 ---- 237.75B ---- 237.75B 235.75 +29.50 206.25 2575 ---- 261.50B ---- 261.50B 259.50 +30.00 229.50 2600 ---- 285.75B ---- 285.75B 283.75 +30.50 253.25 2625 ---- 310.00B ---- 310.00B 308.00 +30.50 277.50 2650 ---- 334.75B ---- 334.75B 332.50 +30.75 301.75 2675 ---- 359.25B ---- 359.25B 357.25 +31.00 326.25 2700 ---- 384.00B ---- 384.00B 382.00 +31.25 350.75 2725 ---- 408.75B ---- 408.75B 406.75 +31.25 375.50 2750 ---- 433.50B ---- 433.50B 431.50 +31.25 400.25 2775 ---- 458.50B ---- 458.50B 456.25 +31.25 425.00 2800 ---- 483.50B ---- 483.50B 481.25 +31.25 450.00 2825 ---- 508.25B ---- 508.25B 506.00 +31.25 474.75 2850 ---- 533.25B ---- 533.25B 531.00 +31.25 499.75 2875 ---- 558.25B ---- 558.25B 556.00 +31.25 524.75 2900 ---- 583.25B ---- 583.25B 581.00 +31.25 549.75 2925 ---- 608.25B ---- 608.25B 606.00 +31.25 574.75 2950 ---- 633.00B ---- 633.00B 631.00 +31.25 599.75 2975 ---- 648.75B ---- 648.75B 656.00 +31.25 624.75 3000 ---- 656.50B ---- 656.50B 681.00 +31.25 649.75 3025 ---- ---- ---- ---- 706.00 +31.25 674.75 3050 ---- ---- ---- ---- 731.00 +31.25 699.75 3075 ---- ---- ---- ---- 756.00 +31.25 724.75 3100 ---- ---- ---- ---- 781.00 +31.25 749.75 3125 ---- ---- ---- ---- 806.00 +31.25 774.75 3150 ---- ---- ---- ---- 831.00 +31.25 799.75 3175 ---- ---- ---- ---- 856.00 +31.25 824.75 3200 ---- ---- ---- ---- 881.00 +31.25 849.75 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .50 +.25 .25 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 +.25 .50 1775 ---- ---- ---- ---- 1.00 +.25 .75 20 1800 ---- ---- ---- ---- 1.25 +.25 1.00 1825 ---- ---- ---- ---- 1.75 +.50 1.25 1850 ---- ---- ---- ---- 2.25 +.75 1.50 1875 ---- ---- ---- ---- 2.75 +.75 2.00 1900 ---- ---- ---- ---- 3.50 +1.00 2.50 1925 ---- ---- ---- ---- 4.25 +1.00 3.25 1950 ---- 4.25B ---- ---- 5.25 +1.25 4.00 1975 ---- 5.50B ---- 5.25B 6.75 +1.75 5.00 2000 ---- 7.50B ---- 7.50B 8.25 +2.00 6.25 2025 ---- 9.50B ---- 9.50B 10.00 +2.25 7.75 2050 ---- 11.75B ---- 11.75B 12.25 +2.50 9.75 2075 ---- 14.50B ---- 14.50B 15.00 +3.00 12.00 2100 ---- 18.00B ---- 18.00B 18.50 +3.75 14.75 2125 ---- 22.00B ---- 22.00B 22.50 +4.50 18.00 2150 ---- 27.00B ---- 27.00B 27.25 +5.25 22.00 2175 ---- 32.75B ---- 32.75B 32.75 +6.00 26.75 2200 ---- 39.50B ---- 39.50B 39.50 +7.00 32.50 2225 ---- 47.25B ---- 47.25B 47.25 +8.00 39.25 2250 ---- 56.25B ---- 56.25B 56.25 +9.50 46.75 150 2275 ---- 66.25B ---- 66.25B 66.25 +10.75 55.50 2300 ---- 77.50B ---- 77.50B 77.50 +12.25 65.25 2325 ---- 90.00B ---- 90.00B 90.00 +13.75 76.25 2350 ---- 103.50B ---- 103.50B 103.75 +15.50 88.25 2375 ---- 118.25B ---- 118.25B 118.50 +17.00 101.50 10 2400 ---- 134.25B ---- 134.25B 134.25 +18.25 116.00 2425 ---- 151.25B ---- 151.25B 151.00 +19.50 131.50 2450 ---- 169.25B ---- 169.25B 168.75 +20.75 148.00 2475 ---- 188.00B ---- 188.00B 187.50 +22.00 165.50 2500 ---- 207.75B ---- 207.75B 207.00 +23.00 184.00 2525 ---- 228.00B ---- 228.00B 227.00 +24.00 203.00 2550 ---- 249.00B ---- 249.00B 247.75 +24.75 223.00 2575 ---- 270.50B ---- 270.50B 269.00 +25.50 243.50 2600 ---- 292.50B ---- 292.50B 291.00 +26.50 264.50 2625 ---- 314.75B ---- 314.75B 313.00 +26.75 286.25 2650 ---- 337.25B ---- 337.25B 335.75 +27.50 308.25 2675 ---- 360.25B ---- 360.25B 358.50 +28.00 330.50 2700 ---- 383.25B ---- 383.25B 381.75 +28.50 353.25 2725 ---- 406.50B ---- 406.50B 405.25 +29.00 376.25 2750 ---- 430.00B ---- 430.00B 428.75 +29.25 399.50 2775 ---- 453.75B ---- 453.75B 452.75 +29.75 423.00 2800 ---- 477.75B ---- 477.75B 476.75 +30.00 446.75 2825 ---- 501.75B ---- 501.75B 500.75 +30.25 470.50 2850 ---- 526.00B ---- 526.00B 525.00 +30.25 494.75 2875 ---- 550.25B ---- 550.25B 549.25 +30.50 518.75 2900 ---- 574.50B ---- 574.50B 573.75 +30.75 543.00 2925 ---- 599.00B ---- 599.00B 598.00 +30.75 567.25 2950 ---- 623.75B ---- 623.75B 622.75 +31.00 591.75 2975 ---- 648.25B ---- 648.25B 647.25 +31.00 616.25 3000 ---- 673.00B ---- 673.00B 672.00 +31.00 641.00 3025 ---- 697.75B ---- 697.75B 696.75 +31.25 665.50 3050 ---- 722.50B ---- 722.50B 721.50 +31.25 690.25 3075 ---- 747.25B ---- 747.25B 746.25 +31.25 715.00 3100 ---- 772.00B ---- 772.00B 771.00 +31.25 739.75 3125 ---- 797.00B ---- 797.00B 795.75 +31.25 764.50 3150 ---- 821.75B ---- 821.75B 820.75 +31.25 789.50 3175 ---- 846.75B ---- 846.75B 845.75 +31.25 814.50 3200 ---- 871.75B ---- 871.75B 870.50 +31.25 839.25 3225 ---- 896.75B ---- 896.75B 895.50 +31.25 864.25 AX JLY23 Aluminum Option PUT 1725 ---- 2.50B ---- ---- 3.00 +1.00 2.00 1750 ---- 3.00B ---- ---- 3.50 +1.25 2.25 1775 ---- 3.75B ---- ---- 4.25 +1.25 3.00 1800 ---- 4.25B ---- ---- 5.00 +1.50 3.50 1825 ---- 5.25B ---- ---- 6.00 +1.75 4.25 1850 ---- 6.25B ---- ---- 7.00 +1.75 5.25 1875 ---- 7.25B ---- 7.00B 8.25 +2.00 6.25 1900 ---- 8.50B ---- 8.25B 9.75 +2.25 7.50 1925 ---- 10.00B ---- 10.00B 11.50 +2.50 9.00 1950 ---- 11.75B ---- 11.50B 13.25 +2.50 10.75 1975 ---- 13.75B ---- 13.75B 15.50 +2.75 12.75 2000 ---- 16.25B ---- 16.25B 18.00 +2.75 15.25 2025 ---- 19.00B ---- 19.00B 21.00 +3.00 18.00 2050 ---- 22.25B ---- 22.25B 24.50 +3.50 21.00 2075 ---- 26.25B ---- 26.25B 28.50 +3.75 24.75 2100 ---- 31.00B ---- 31.00B 33.25 +4.25 29.00 2125 ---- 36.50B ---- 36.50B 38.75 +5.00 33.75 2150 ---- 42.75B ---- 42.75B 44.75 +5.50 39.25 2175 ---- 50.00B ---- 50.00B 52.00 +6.50 45.50 2200 ---- 58.00B ---- 58.00B 59.75 +7.25 52.50 2225 ---- 67.00B ---- 67.00B 68.75 +8.25 60.50 2250 ---- 76.75B ---- 76.75B 78.50 +9.25 69.25 2275 ---- 87.50B ---- 87.50B 89.50 +10.50 79.00 2300 ---- 99.25B ---- 99.25B 101.25 +12.00 89.25 2325 ---- 111.75B ---- 111.75B 113.75 +13.25 100.50 2350 ---- 125.25B ---- 125.25B 127.50 +14.75 112.75 2375 ---- 139.50B ---- 139.50B 141.75 +16.00 125.75 2400 ---- 154.75B ---- 154.75B 157.00 +17.25 139.75 2425 ---- 170.75B ---- 170.75B 173.00 +18.50 154.50 2450 ---- 187.75B ---- 187.75B 189.75 +19.75 170.00 2475 ---- 205.25B ---- 205.25B 207.25 +21.00 186.25 2500 ---- 223.50B ---- 223.50B 225.50 +22.00 203.50 2525 ---- 242.50B ---- 242.50B 244.00 +22.75 221.25 2550 ---- 262.00B ---- 262.00B 263.50 +23.75 239.75 2575 ---- 282.00B ---- 282.00B 283.25 +24.50 258.75 2600 ---- 302.75B ---- 302.75B 303.50 +25.25 278.25 2625 ---- 323.75B ---- 323.75B 324.25 +25.75 298.50 2650 ---- 345.00B ---- 345.00B 345.50 +26.50 319.00 2675 ---- 366.75B ---- 366.75B 367.00 +27.00 340.00 2700 ---- 389.00B ---- 389.00B 389.00 +27.50 361.50 2725 ---- 411.25B ---- 411.25B 411.25 +28.00 383.25 2750 ---- 433.75B ---- 433.75B 433.75 +28.50 405.25 2775 ---- 456.50B ---- 456.50B 456.50 +28.75 427.75 2800 ---- 479.25B ---- 479.25B 479.25 +29.00 450.25 2825 ---- 502.25B ---- 502.25B 502.50 +29.25 473.25 2850 ---- 525.50B ---- 525.50B 525.75 +29.50 496.25 2875 ---- 549.00B ---- 549.00B 549.25 +29.75 519.50 2900 ---- 572.50B ---- 572.50B 573.00 +30.00 543.00 2925 ---- 596.25B ---- 596.25B 596.75 +30.25 566.50 2950 ---- 620.00B ---- 620.00B 620.50 +30.25 590.25 2975 ---- 644.00B ---- 644.00B 644.50 +30.50 614.00 3000 ---- 668.00B ---- 668.00B 668.75 +30.75 638.00 3025 ---- 692.00B ---- 692.00B 693.00 +30.75 662.25 3050 ---- 716.25B ---- 716.25B 717.25 +31.00 686.25 3075 ---- 740.75B ---- 740.75B 741.50 +31.00 710.50 3100 ---- 765.00B ---- 765.00B 766.00 +31.25 734.75 3125 ---- 789.50B ---- 789.50B 790.25 +31.00 759.25 3150 ---- 814.00B ---- 814.00B 815.00 +31.25 783.75 3175 ---- 838.50B ---- 838.50B 839.50 +31.25 808.25 3200 ---- 863.25B ---- 863.25B 864.00 +31.25 832.75 3225 ---- 888.00B ---- 888.00B 888.75 +31.25 857.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 195 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- 222.30B ---- 222.30B 219.00 +15.10 203.90 1805 ---- 216.10B ---- 216.00B 214.10 +15.20 198.90 1810 ---- 211.10B ---- 211.00B 209.10 +15.20 193.90 1815 ---- 206.10B ---- 205.90B 204.10 +15.10 189.00 1820 ---- 201.20B ---- 201.00B 199.10 +15.10 184.00 1825 ---- 197.40B ---- 197.40B 194.10 +15.10 179.00 1830 ---- 191.20B ---- 191.10B 189.20 +15.10 174.10 1835 ---- 186.20B ---- 185.70B 184.20 +15.10 169.10 1840 ---- 181.40B ---- 181.40B 179.20 +15.00 164.20 1845 ---- 176.40B ---- 176.40B 174.30 +15.00 159.30 1850 ---- 172.50B ---- 172.50B 169.30 +14.90 154.40 1855 ---- 166.50B ---- 166.50B 164.30 +14.90 149.40 1860 ---- 161.60B ---- 161.60B 159.40 +14.90 144.50 1865 ---- 156.60B ---- 156.60B 154.50 +14.80 139.70 1870 ---- 151.70B ---- 151.70B 149.50 +14.70 134.80 1875 ---- 147.90B ---- 147.90B 144.60 +14.70 129.90 1880 ---- 141.90B ---- 141.90B 139.70 +14.60 125.10 1885 ---- 137.00B ---- 137.00B 134.80 +14.50 120.30 1890 ---- 132.10B ---- 132.10B 130.00 +14.40 115.60 1895 ---- 127.30B ---- 127.30B 125.10 +14.20 110.90 1900 ---- 123.60B ---- 123.60B 120.30 +14.10 106.20 1905 ---- 117.60B ---- 117.60B 115.50 +13.90 101.60 1910 ---- 112.90B ---- 112.90B 110.80 +13.70 97.10 1915 ---- 108.10B ---- 108.10B 106.10 +13.50 92.60 1920 ---- 103.50B ---- 103.50B 101.40 +13.30 88.10 1925 ---- 100.20B ---- 100.20B 96.80 +13.00 83.80 1930 ---- 95.60B ---- 95.60B 92.30 +12.70 79.60 1935 ---- 91.20B ---- 91.20B 87.80 +12.40 75.40 1940 ---- 86.80B ---- 86.80B 83.40 +12.10 71.30 1945 ---- 82.50B ---- 82.50B 79.10 +11.70 67.40 1950 ---- 78.20B ---- 78.20B 74.80 +11.20 63.60 1955 ---- 74.10B ---- 74.10B 70.70 +10.80 59.90 1960 ---- 70.10B ---- 70.10B 66.70 +10.40 56.30 1965 ---- 66.20B ---- 66.20B 62.70 +9.80 52.90 1970 ---- 62.40B ---- 62.40B 59.00 +9.40 49.60 1975 ---- 58.70B ---- 58.70B 55.30 +8.90 46.40 1980 ---- 55.10B ---- 55.10B 51.80 +8.40 43.40 1985 ---- 51.70B ---- 51.70B 48.50 +8.00 40.50 1990 ---- 48.50B ---- 48.50B 45.30 +7.50 37.80 1995 ---- 45.40B ---- 45.40B 42.20 +7.10 35.10 2000 ---- 42.40B ---- 42.40B 39.30 +6.60 32.70 5 5 2005 ---- 39.60B ---- 39.60B 36.60 +6.30 30.30 2010 ---- 36.90B ---- 36.90B 33.90 +5.80 28.10 2015 ---- 34.40B ---- 34.40B 31.50 +5.40 26.10 2020 ---- 32.00B ---- 32.00B 29.10 +5.00 24.10 2 2025 26.70 29.70B 26.70 29.70B 27.00 +4.70 11 22.30 2 12 2030 ---- 27.60B ---- 27.60B 24.90 +4.30 2 20.60 7 9 2035 ---- 25.50B ---- 25.50B 22.90 +3.90 19.00 1 2 2040 ---- 23.60B ---- 23.60B 21.10 +3.60 17.50 2045 ---- 21.80B ---- 21.80B 19.40 +3.30 16.10 71 2050 ---- 20.10B ---- 20.10B 17.90 +3.10 1 14.80 10 2055 ---- 18.50B ---- 18.50B 16.40 +2.80 13.60 10 2060 ---- 17.10B ---- 17.10B 15.00 +2.50 11 12.50 2 2 2065 ---- 15.70B ---- 15.70B 13.80 +2.30 11.50 1 1 2070 ---- 14.40B ---- 14.40B 12.60 +2.10 1 10.50 50 2075 ---- 13.20B ---- 13.20B 11.50 +1.90 9.60 2080 11.00 12.10B 11.00 9.60A 10.60 +1.80 20 8.80 7 25 2085 ---- 11.10B ---- 11.10B 9.70 +1.60 8.10 2090 8.50 10.20B 8.50 8.00A 8.80 +1.40 7 7.40 1 1 2095 ---- 9.40B ---- 9.40B 8.10 +1.30 6.80 2100 ---- 8.60B ---- 8.60B 7.40 +1.20 2 6.20 2 3 2105 ---- 7.90B ---- 7.90B 6.80 +1.10 5.70 1 1 2110 ---- 7.20B ---- 7.20B 6.20 +1.00 5.20 3 2115 ---- 6.60B ---- 6.60B 5.70 +.90 4.80 2 2120 ---- 6.10B ---- 6.10B 5.20 +.80 4.40 1 1 2125 ---- 5.60B ---- 5.60B 4.80 +.80 4.00 2 2130 ---- 5.10B ---- 5.10B 4.40 +.70 3.70 2135 ---- 4.70B ---- 4.70B 4.00 +.60 3.40 1 1 2140 3.90 4.30B 3.90 3.60A 3.70 +.50 2 3.20 2145 ---- 4.00B ---- 4.00B 3.40 +.50 2.90 2150 ---- 3.70B ---- 3.70B 3.10 +.40 2.70 2155 ---- 3.40B ---- 3.40B 2.90 +.40 2.50 1 2160 ---- 3.10B ---- 3.10B 2.70 +.40 2.30 1 2165 ---- 2.90B ---- 2.90B 2.50 +.40 2.10 5 2170 ---- 2.70B ---- 2.70B 2.30 +.30 2.00 2175 ---- 2.50B ---- 2.50B 2.10 +.30 1.80 1 2 2180 ---- 2.30B ---- 2.30B 2.00 +.30 1.70 2185 ---- 2.10B ---- 2.10B 1.80 +.20 1.60 2190 ---- 2.00B ---- 2.00B 1.70 +.20 1.50 2195 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 2200 ---- 1.70B ---- 1.70B 1.50 +.20 1.30 1 2205 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 2210 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 2215 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 2220 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 2225 ---- 1.20B ---- 1.20B 1.10 +.20 .90 2230 ---- 1.10B ---- 1.10B 1.00 +.10 .90 2235 ---- 1.00B ---- 1.00B .90 +.10 .80 2240 ---- .90B ---- .90B .90 +.10 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 32 223 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- ---- ---- .20 -.10 .30 2 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- .30A .30A .30 -.10 .40 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- .40A .40A .40 -.10 .50 2 2 1830 ---- ---- .40A .40A .40 -.10 .50 1835 ---- ---- .50A .50A .40 -.20 .60 1840 ---- ---- .50A .50A .50 -.20 .70 1845 ---- ---- .60A .60A .50 -.20 .70 1850 ---- ---- .60A .60A .50 -.30 .80 1 3 1855 ---- ---- .70A .70A .60 -.30 .90 1860 ---- ---- .70A .70A .60 -.40 1.00 1865 ---- ---- .80A .80A .70 -.40 1.10 1870 ---- ---- .90A .90A .80 -.40 1.20 1875 ---- ---- .90A .90A .80 -.60 1.40 1880 ---- ---- 1.10A 1.10A .90 -.70 1.60 1 1885 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 1890 ---- ---- 1.30A 1.30A 1.20 -.80 2.00 1895 ---- ---- 1.50A 1.50A 1.30 -1.00 2.30 1900 ---- ---- 1.60A 1.60A 1.50 -1.10 2.60 2 1905 ---- ---- 1.90A 1.90A 1.70 -1.30 3.00 1910 ---- ---- 2.10A 2.10A 2.00 -1.40 3.40 1915 ---- ---- 2.40A 2.40A 2.30 -1.60 3.90 1920 ---- ---- 2.70A 2.70A 2.60 -1.90 4.50 1 1925 ---- ---- 3.10A 3.10A 3.00 -2.20 5.20 1930 4.00 4.00 3.50 3.50 3.50 -2.40 2 5.90 1 1 1935 ---- ---- 4.00A 4.00A 4.00 -2.80 6.80 1 1 1940 ---- ---- 4.50A 4.50A 4.60 -3.10 7.70 1945 ---- ---- 5.20A 5.20A 5.20 -3.50 8.70 1 1950 ---- ---- 5.90A 5.90A 6.00 -3.90 9.90 12 1955 ---- ---- 6.70A 6.70A 6.80 -4.40 11.20 1 1960 ---- ---- 7.60A 7.60A 7.80 -4.80 12.60 4 1965 ---- ---- 8.70A 8.70A 8.90 -5.30 14.20 1 1970 12.40 12.40 9.80A 12.50B 10.10 -5.70 18 15.80 20 1975 ---- ---- 11.10A 11.10A 11.40 -6.30 17.70 1980 ---- ---- 12.50A 12.50A 12.90 -6.70 19.60 4 1985 ---- ---- 14.10A 14.10A 14.60 -7.10 21.70 1990 ---- ---- 15.80A 15.80A 16.30 -7.70 24.00 1 1995 ---- ---- 17.70A 17.70A 18.30 -8.10 26.40 2 2000 ---- ---- 19.70A 19.70A 20.40 -8.50 28.90 12 2005 ---- ---- 21.90A 21.90A 22.60 -8.90 31.50 2 3 2010 ---- ---- 24.20A 24.20A 25.00 -9.30 34.30 2 1 2015 ---- ---- 26.60A 26.60A 27.50 -9.70 37.20 1 2020 ---- ---- 29.20A 29.20A 30.10 -10.20 40.30 2 1 2025 36.60 36.60 31.90A 37.80B 32.90 -10.50 9 43.40 11 2030 ---- ---- 34.80A 34.80A 35.90 -10.80 46.70 2 5 2035 ---- ---- 37.80A 37.80A 38.90 -11.20 50.10 2040 ---- ---- 40.90A 40.90A 42.10 -11.50 53.60 1 3 2045 ---- ---- 44.10A 44.10A 45.40 -11.80 57.20 2 2050 ---- ---- 47.40A 47.40A 48.80 -12.10 60.90 2055 ---- ---- 50.90A 50.90A 52.30 -12.40 64.70 2060 ---- ---- 54.40A 54.40A 55.90 -12.70 68.60 5 2065 ---- ---- 58.10A 58.10A 59.70 -12.80 72.50 2070 ---- ---- 61.80A 61.80A 63.50 -13.10 76.60 2075 ---- ---- 65.70A 65.70A 67.40 -13.30 80.70 2080 ---- ---- 69.70A 69.70A 71.40 -13.50 84.90 2085 ---- ---- 73.70A 73.70A 75.50 -13.60 89.10 2090 ---- ---- 77.80A 77.80A 79.70 -13.70 93.40 2095 ---- ---- 82.00A 82.00A 83.90 -13.90 97.80 2100 ---- ---- 86.20A 86.20A 88.20 -14.00 102.20 2105 ---- ---- 90.60A 90.60A 92.60 -14.10 106.70 2110 ---- ---- 94.90A 94.90A 97.00 -14.20 111.20 2115 ---- ---- 99.40A 99.40A 101.50 -14.30 115.80 2120 ---- ---- 103.80A 103.80A 106.00 -14.40 120.40 2125 ---- ---- 108.40A 108.40A 110.50 -14.50 125.00 2130 ---- ---- 112.90A 112.90A 115.10 -14.60 129.70 2135 ---- ---- 117.50A 117.50A 119.80 -14.60 134.40 2140 ---- ---- 122.20A 122.20A 124.50 -14.60 139.10 2145 ---- ---- 126.90A 126.90A 129.20 -14.60 143.80 2150 ---- ---- 131.50A 131.50A 133.90 -14.70 148.60 2155 ---- ---- 136.80A 136.80A 138.60 -14.80 153.40 2160 ---- ---- 141.60A 141.60A 143.40 -14.80 158.20 2165 ---- ---- 146.30A 146.30A 148.20 -14.80 163.00 2170 ---- ---- 151.10A 151.10A 153.00 -14.90 167.90 2175 ---- ---- 155.20A 155.20A 157.80 -14.90 172.70 2180 ---- ---- 160.80A 160.80A 162.70 -14.90 177.60 2185 ---- ---- 165.60A 165.60A 167.60 -14.90 182.50 2190 ---- ---- 170.50A 170.50A 172.40 -15.00 187.40 2195 ---- ---- 175.40A 175.40A 177.30 -15.00 192.30 2200 ---- ---- 179.40A 179.40A 182.20 -15.00 197.20 2205 ---- ---- 185.10A 185.10A 187.10 -15.00 202.10 2210 ---- ---- 190.00A 190.00A 192.00 -15.00 207.00 2215 ---- ---- 194.90A 194.90A 196.90 -15.00 211.90 2220 ---- ---- 199.90A 199.90A 201.80 -15.10 216.90 2225 ---- ---- 203.90A 203.90A 206.80 -15.00 221.80 2230 ---- ---- 209.70A 209.70A 211.70 -15.00 226.70 2235 ---- ---- 214.60A 214.60A 216.60 -15.10 231.70 2240 ---- ---- 219.60A 219.60A 221.60 -15.00 236.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 15 102 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1805 ---- ---- ---- 200.80A 214.10 ---- ---- 1810 ---- ---- ---- 195.80A 209.10 ---- ---- 1815 ---- ---- ---- 190.90A 204.10 ---- ---- 1820 ---- ---- ---- 185.90A 199.20 ---- ---- 1825 ---- 197.40B ---- 197.40B 194.20 +15.00 179.20 1830 ---- 191.30B ---- 191.00B 189.20 +15.00 174.20 1835 ---- 186.30B ---- 186.20B 184.30 +15.00 169.30 1840 ---- 181.40B ---- 181.20B 179.30 +14.90 164.40 1845 ---- 176.40B ---- 176.30B 174.40 +15.00 159.40 1850 ---- 172.70B ---- 172.70B 169.40 +14.90 154.50 1855 ---- 166.50B ---- 166.20B 164.50 +14.80 149.70 1860 ---- 161.60B ---- 161.50B 159.60 +14.80 144.80 1865 ---- 156.70B ---- 156.60B 154.70 +14.80 139.90 1870 ---- 151.80B ---- 151.70B 149.80 +14.70 135.10 1875 ---- 148.10B ---- 148.10B 144.90 +14.60 130.30 1880 ---- 142.00B ---- 141.90B 140.00 +14.40 125.60 1885 ---- 137.20B ---- 136.90B 135.20 +14.40 120.80 1890 ---- 132.30B ---- 132.20B 130.40 +14.20 116.20 1895 ---- 127.50B ---- 127.40B 125.60 +14.10 111.50 1900 ---- 124.00B ---- 124.00B 120.80 +13.90 106.90 1905 ---- 118.00B ---- 117.70B 116.00 +13.60 102.40 1910 ---- 113.30B ---- 113.00B 111.30 +13.40 97.90 1915 ---- 108.60B ---- 108.30B 106.70 +13.20 93.50 1920 ---- 104.00B ---- 103.70B 102.10 +12.90 89.20 1925 ---- 100.90B ---- 100.90B 97.50 +12.60 84.90 1930 ---- 96.40B ---- 96.40B 93.10 +12.40 80.70 1935 ---- 92.00B ---- 92.00B 88.70 +12.10 76.60 1940 ---- 87.70B ---- 87.70B 84.30 +11.70 72.60 1945 ---- 83.50B ---- 83.50B 80.10 +11.30 68.80 1950 ---- 79.30B ---- 79.30B 76.00 +11.00 65.00 1955 ---- 75.30B ---- 75.30B 71.90 +10.50 61.40 1960 ---- 71.30B ---- 71.30B 68.00 +10.10 57.90 1965 ---- 67.50B ---- 67.50B 64.20 +9.70 54.50 1970 ---- 63.80B ---- 63.80B 60.40 +9.10 51.30 1975 ---- 60.20B ---- 60.20B 56.90 +8.70 48.20 1980 ---- 56.80B ---- 56.80B 53.40 +8.20 45.20 1985 ---- 53.40B ---- 53.40B 50.10 +7.70 42.40 1990 ---- 50.30B ---- 50.30B 47.00 +7.30 39.70 1995 ---- 47.20B ---- 47.20B 44.00 +6.90 37.10 2000 ---- 44.30B 34.60A 44.30B 41.10 +6.40 34.70 2005 ---- 41.50B ---- 41.50B 38.40 +6.10 32.30 10 10 2010 ---- 38.90B 30.10A 38.90B 35.80 +5.60 30.20 6 6 2015 ---- 36.40B 28.00A 36.40B 33.40 +5.30 28.10 2020 ---- 34.00B ---- 34.00B 31.10 +5.00 26.10 2025 ---- 31.80B ---- 31.80B 28.90 +4.60 24.30 1 2030 ---- 29.60B ---- 29.60B 26.90 +4.40 22.50 2035 ---- 27.60B ---- 27.60B 24.90 +4.00 20.90 2040 ---- 25.60B ---- 25.60B 23.10 +3.70 2 19.40 2045 ---- 23.80B ---- 23.80B 21.40 +3.50 17.90 2050 ---- 22.10B ---- 22.10B 19.80 +3.20 16.60 2055 ---- 20.50B ---- 20.50B 18.30 +3.00 15.30 2060 ---- 19.00B ---- 19.00B 16.90 +2.70 2 14.20 12 12 2065 ---- 17.60B ---- 17.60B 15.60 +2.50 13.10 4 2 2070 ---- 16.20B ---- 16.20B 14.40 +2.30 1 12.10 2075 ---- 15.00B ---- 15.00B 13.20 +2.10 1 11.10 2080 ---- 13.90B ---- 13.90B 12.20 +1.90 10.30 2085 ---- 12.80B ---- 12.80B 11.20 +1.70 9.50 2090 ---- 11.80B ---- 11.80B 10.30 +1.60 8.70 2095 ---- 10.90B ---- 10.90B 9.50 +1.50 8.00 4 2 2100 ---- 10.10B ---- 10.00B 8.70 +1.30 7.40 2105 ---- 9.30B ---- 9.30B 8.00 +1.20 6.80 2110 ---- 8.60B ---- 8.50B 7.40 +1.10 6.30 2115 ---- 7.90B ---- 7.90B 6.80 +1.00 5.80 2120 ---- 7.30B ---- 7.20B 6.30 +.90 5.40 2125 ---- 6.70B ---- 6.70B 5.80 +.80 5.00 13 13 2130 ---- 6.20B ---- 6.20B 5.30 +.70 4.60 2135 ---- 5.80B ---- 5.70B 4.90 +.60 4.30 2140 ---- 5.30B ---- 5.30B 4.50 +.50 4.00 2145 ---- 4.90B ---- 4.90B 4.20 +.50 3.70 2150 ---- 4.60B ---- 4.50B 3.90 +.50 3.40 2155 ---- 4.20B ---- 4.10B 3.60 +.40 3.20 2160 ---- 3.90B ---- 3.90B 3.30 +.30 3.00 2165 ---- 3.60B ---- 3.60B 3.10 +.30 2.80 2170 ---- 3.40B ---- 3.30B 2.90 +.30 2.60 2175 ---- 3.20B ---- 3.20B 2.70 +.30 2.40 2180 ---- 2.90B ---- 2.90B 2.50 +.30 2.20 2185 ---- 2.70B ---- 2.70B 2.30 +.20 2.10 2190 ---- 2.60B ---- 2.50B 2.20 +.30 1.90 2195 ---- 2.40B ---- 2.40B 2.00 +.20 1.80 2200 ---- 2.20B ---- 2.20B 1.90 +.20 1.70 2205 ---- 1.90B ---- 1.90B 1.80 +.20 1.60 2210 ---- 1.90B ---- 1.90B 1.70 +.20 1.50 2215 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 2220 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 2225 ---- 1.60B ---- 1.60B 1.40 +.20 1.20 2230 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 2235 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 49 46 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1805 ---- ---- ---- .40A .30 ---- ---- 1810 ---- ---- ---- .50A .30 ---- 2 ---- 1815 ---- ---- ---- .50A .40 ---- ---- 1820 ---- ---- ---- .50A .40 ---- ---- 1825 ---- ---- ---- ---- .50 -.10 .60 1830 ---- ---- .60A .60A .50 -.20 .70 1835 ---- ---- .60A .60A .50 -.30 .80 1840 ---- ---- .70A .70A .60 -.20 .80 1845 ---- ---- .80A .80A .70 -.20 .90 1850 ---- ---- .80A .80A .70 -.30 1.00 1855 ---- ---- .90A .90A .80 -.30 1.10 1860 ---- ---- 1.00A 1.00A .90 -.40 2 1.30 1865 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1870 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1875 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 1880 ---- ---- 1.40A 1.40A 1.30 -.70 2.00 40 41 1885 ---- ---- 1.50A 1.50A 1.40 -.90 2.30 1890 ---- ---- 1.70A 1.70A 1.60 -1.00 2.60 1895 ---- ---- 1.90A 1.90A 1.80 -1.20 3.00 1 1 1900 ---- ---- 2.10A 2.10A 2.00 -1.40 3.40 1 6 1905 ---- ---- 2.40A 2.40A 2.30 -1.50 3.80 1910 ---- ---- 2.70A 2.70A 2.60 -1.70 4.30 1915 ---- ---- 3.00A 3.00A 2.90 -2.00 4.90 1920 ---- ---- 3.40A 3.40A 3.30 -2.30 5.60 1925 ---- ---- 3.80A 3.80A 3.70 -2.60 2 6.30 1930 ---- ---- 4.30A 4.30A 4.30 -2.80 7.10 1935 ---- ---- 4.80A 4.80A 4.80 -3.20 8.00 1940 ---- ---- 5.50A 5.50A 5.50 -3.50 9.00 1945 ---- ---- 6.20A 6.20A 6.30 -3.80 2 10.10 1950 ---- ---- 7.00A 7.00A 7.10 -4.20 11.30 1955 ---- ---- 7.90A 7.90A 8.10 -4.60 12.70 1960 ---- ---- 8.90A 8.90A 9.10 -5.10 14.20 12 12 1965 ---- ---- 10.00A 10.00A 10.30 -5.50 15.80 1970 ---- ---- 11.30A 11.30A 11.60 -6.00 17.60 1975 ---- ---- 12.70A 12.70A 13.00 -6.40 19.40 1980 ---- ---- 14.20A 14.20A 14.50 -7.00 21.50 1985 ---- ---- 15.80A 15.80A 16.20 -7.40 23.60 1990 ---- ---- 17.60A 17.60A 18.10 -7.80 25.90 1995 ---- ---- 19.60A 19.60A 20.10 -8.20 28.30 2000 ---- ---- 21.60A 21.60A 22.20 -8.70 30.90 2005 ---- ---- 23.80A 23.80A 24.50 -9.00 33.50 2010 ---- ---- 26.20A 26.20A 26.90 -9.40 36.30 7 7 2015 ---- ---- 28.60A 28.60A 29.40 -9.90 39.30 2020 ---- ---- 31.20A 31.20A 32.10 -10.20 42.30 2025 ---- ---- 33.90A 33.90A 34.90 -10.50 45.40 1 2 2030 ---- ---- 36.80A 36.80A 37.80 -10.90 48.70 2035 ---- ---- 39.70A 39.70A 40.90 -11.10 52.00 1 2040 ---- ---- 42.80A 42.80A 44.00 -11.50 55.50 6 2045 ---- ---- 46.00A 46.00A 47.30 -11.70 59.00 1 2050 ---- ---- 49.30A 49.30A 50.70 -12.00 62.70 2055 ---- ---- 52.90A 52.90A 54.20 -12.20 66.40 2060 ---- ---- 56.40A 56.40A 57.80 -12.40 70.20 2065 ---- ---- 60.00A 60.00A 61.50 -12.60 74.10 2070 ---- ---- 63.70A 63.70A 65.20 -12.90 78.10 2075 ---- ---- 67.50A 67.50A 69.10 -13.10 82.20 2080 ---- ---- 71.40A 71.40A 73.00 -13.30 86.30 2085 ---- ---- 75.40A 75.40A 77.00 -13.50 90.50 2090 ---- ---- 79.40A 79.40A 81.10 -13.60 94.70 2095 ---- ---- 83.50A 83.50A 85.30 -13.70 99.00 2100 ---- ---- 87.70A 87.70A 89.50 -13.90 103.40 2105 ---- ---- 92.00A 92.00A 93.80 -14.00 107.80 2110 ---- ---- 96.30A 96.30A 98.20 -14.10 112.30 2115 ---- ---- 100.60A 100.60A 102.60 -14.20 116.80 2120 ---- ---- 105.00A 105.00A 107.00 -14.30 121.30 2125 ---- ---- 109.50A 109.50A 111.50 -14.40 125.90 2130 ---- ---- 114.00A 114.00A 116.10 -14.40 130.50 2135 ---- ---- 118.50A 118.50A 120.70 -14.50 135.20 2140 ---- ---- 123.10A 123.10A 125.30 -14.60 139.90 2145 ---- ---- 127.70A 127.70A 129.90 -14.70 144.60 2150 ---- ---- 132.40A 132.40A 134.60 -14.70 149.30 2155 ---- ---- 137.10A 137.10A 139.30 -14.80 154.10 2160 ---- ---- 142.30A 142.30A 144.10 -14.70 158.80 2165 ---- ---- 147.00A 147.00A 148.80 -14.80 163.60 2170 ---- ---- 151.80A 151.80A 153.60 -14.80 168.40 2175 ---- ---- 155.90A 155.90A 158.40 -14.80 173.20 2180 ---- ---- 161.40A 161.40A 163.20 -14.90 178.10 2185 ---- ---- 166.20A 166.20A 168.00 -14.90 182.90 2190 ---- ---- 171.00A 171.00A 172.90 -14.90 187.80 2195 ---- ---- 175.90A 175.90A 177.70 -14.90 192.60 2200 ---- ---- 179.90A 179.90A 182.60 -14.90 197.50 2205 ---- ---- 185.60A 185.60A 187.40 -15.00 202.40 2210 ---- ---- 190.40A 190.40A 192.30 -15.00 207.30 2215 ---- ---- 195.30A 195.30A 197.20 -15.00 212.20 2220 ---- ---- 200.20A 200.20A 202.10 -15.00 217.10 2225 ---- ---- 204.30A 204.30A 207.00 -15.00 222.00 2230 ---- ---- 210.00A 210.00A 211.90 -15.10 227.00 2235 ---- ---- 215.00A 215.00A 216.90 -15.00 231.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 62 77 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1805 ---- ---- ---- ---- 214.10 ---- ---- 1810 ---- ---- ---- ---- 209.20 ---- ---- 1815 ---- ---- ---- ---- 204.20 ---- ---- 1820 ---- ---- ---- ---- 199.30 ---- ---- 1825 ---- ---- ---- 186.60A 194.30 ---- ---- 1830 ---- ---- ---- ---- 189.40 ---- ---- 1835 ---- ---- ---- ---- 184.50 ---- ---- 1840 ---- ---- ---- ---- 179.60 ---- ---- 1845 ---- ---- ---- ---- 174.70 ---- ---- 1850 ---- ---- ---- 162.10A 169.80 ---- ---- 1855 ---- ---- ---- ---- 164.90 ---- ---- 1860 ---- ---- ---- ---- 160.00 ---- ---- 1865 ---- ---- ---- ---- 155.20 ---- ---- 1870 ---- ---- ---- ---- 150.30 ---- ---- 1875 ---- ---- ---- 138.00A 145.50 ---- ---- 1880 ---- ---- ---- ---- 140.70 ---- ---- 1885 ---- ---- ---- ---- 136.00 ---- ---- 1890 ---- ---- ---- ---- 131.20 ---- ---- 1895 ---- ---- ---- ---- 126.50 ---- ---- 1900 ---- ---- ---- 114.80A 121.90 ---- ---- 1905 ---- ---- ---- 110.20A 117.30 ---- ---- 1910 ---- ---- ---- 105.80A 112.70 ---- ---- 1915 ---- ---- ---- 101.40A 108.20 ---- ---- 1920 ---- ---- ---- 97.10A 103.70 ---- ---- 1925 ---- ---- ---- 92.90A 99.30 ---- ---- 1930 ---- ---- ---- 88.70A 95.00 ---- ---- 1935 ---- ---- ---- 84.60A 90.70 ---- ---- 1940 ---- ---- ---- 80.60A 86.60 ---- ---- 1945 ---- ---- ---- 76.70A 82.50 ---- ---- 1950 ---- ---- ---- 73.00A 78.50 ---- ---- 1955 ---- ---- ---- 69.20A 74.70 ---- ---- 1960 ---- ---- ---- 65.70A 70.90 ---- ---- 1965 ---- ---- ---- 62.30A 67.20 ---- ---- 1970 ---- ---- ---- 58.90A 63.70 ---- ---- 1975 ---- ---- ---- 55.70A 60.30 ---- ---- 1980 ---- ---- ---- 52.60A 57.00 ---- ---- 1985 ---- ---- ---- 49.70A 53.80 ---- ---- 1990 ---- ---- ---- 46.90A 50.80 ---- ---- 1995 ---- ---- ---- 44.20A 47.90 ---- ---- 2000 ---- ---- ---- 41.60A 45.10 ---- ---- 2005 ---- ---- ---- 39.20A 42.40 ---- ---- 2010 ---- ---- ---- 36.80A 39.90 ---- ---- 2015 ---- ---- ---- 34.60A 37.40 ---- ---- 2020 ---- ---- ---- 32.50A 35.10 ---- ---- 2025 ---- ---- ---- 30.40A 33.00 ---- ---- 2030 ---- ---- ---- 28.50A 30.90 ---- 1 ---- 2035 ---- ---- ---- 26.70A 29.00 ---- ---- 2040 ---- ---- ---- 25.00A 27.10 ---- ---- 2045 ---- ---- ---- 23.40A 25.40 ---- ---- 2050 ---- ---- ---- 21.80A 23.70 ---- ---- 2055 ---- ---- ---- 20.40A 22.10 ---- ---- 2060 ---- ---- ---- 19.10A 20.70 ---- ---- 2065 ---- ---- ---- 17.90A 19.30 ---- ---- 2070 ---- ---- ---- 16.70A 18.00 ---- ---- 2075 ---- ---- ---- 15.60A 16.70 ---- ---- 2080 ---- ---- ---- 14.50A 15.60 ---- ---- 2085 ---- ---- ---- 13.50A 14.50 ---- ---- 2090 ---- ---- ---- 12.60A 13.50 ---- ---- 2095 ---- ---- ---- 11.80A 12.50 ---- ---- 2100 ---- ---- ---- 11.00A 11.70 ---- ---- 2105 ---- ---- ---- 10.20A 10.80 ---- ---- 2110 ---- ---- ---- 9.60A 10.10 ---- 1 ---- 2115 ---- ---- ---- 8.90A 9.40 ---- ---- 2120 ---- ---- ---- 8.30A 8.70 ---- ---- 2125 ---- ---- ---- 7.80A 8.10 ---- ---- 2130 ---- ---- ---- 7.30A 7.60 ---- ---- 2135 ---- ---- ---- 6.80A 7.10 ---- ---- 2140 ---- ---- ---- 6.30A 6.60 ---- ---- 2145 ---- ---- ---- 5.90A 6.20 ---- ---- 2150 ---- ---- ---- 5.50A 5.70 ---- ---- 2155 ---- ---- ---- 5.20A 5.40 ---- ---- 2160 ---- ---- ---- 4.90A 5.00 ---- ---- 2165 ---- ---- ---- 4.60A 4.70 ---- ---- 2170 ---- ---- ---- 4.30A 4.40 ---- ---- 2175 ---- ---- ---- 4.00A 4.10 ---- ---- 2180 ---- ---- ---- 3.80A 3.80 ---- ---- 2185 ---- ---- ---- 3.60A 3.60 ---- ---- 2190 ---- ---- ---- 3.40A 3.40 ---- ---- 2195 ---- ---- ---- 3.20A 3.10 ---- ---- 2200 ---- ---- ---- 3.00A 2.90 ---- ---- 2205 ---- ---- ---- 2.80A 2.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1805 ---- ---- ---- .60A .40 ---- ---- 1810 ---- ---- ---- .70A .50 ---- ---- 1815 ---- ---- ---- .70A .50 ---- ---- 1820 ---- ---- ---- .80A .60 ---- ---- 1825 ---- ---- ---- .90A .70 ---- ---- 1830 ---- ---- ---- .90A .70 ---- ---- 1835 ---- ---- ---- 1.00A .80 ---- ---- 1840 ---- ---- ---- 1.00A .90 ---- ---- 1845 ---- ---- ---- 1.10A 1.00 ---- ---- 1850 ---- ---- ---- 1.20A 1.10 ---- ---- 1855 ---- ---- ---- 1.30A 1.20 ---- ---- 1860 ---- ---- ---- 1.40A 1.40 ---- ---- 1865 ---- ---- ---- 1.60A 1.50 ---- ---- 1870 ---- ---- ---- 1.70A 1.70 ---- ---- 1875 ---- ---- ---- 1.90A 1.90 ---- ---- 1880 ---- ---- ---- 2.10A 2.10 ---- ---- 1885 ---- ---- ---- 2.30A 2.30 ---- ---- 1890 ---- ---- ---- 2.60A 2.60 ---- ---- 1895 ---- ---- ---- 2.90A 2.80 ---- ---- 1900 ---- ---- ---- 3.20A 3.20 ---- ---- 1905 ---- ---- ---- 3.60A 3.50 ---- ---- 1910 ---- ---- ---- 4.00A 4.00 ---- ---- 1915 ---- ---- ---- 4.50A 4.40 ---- ---- 1920 ---- ---- ---- 5.00A 5.00 ---- ---- 1925 ---- ---- ---- 5.60A 5.60 ---- ---- 1930 ---- ---- ---- 6.20A 6.20 ---- ---- 1935 ---- ---- ---- 7.00A 7.00 ---- ---- 1940 ---- ---- ---- 7.80A 7.80 ---- ---- 1945 ---- ---- ---- 8.60A 8.70 ---- ---- 1950 ---- ---- ---- 9.60A 9.70 ---- ---- 1955 ---- ---- ---- 10.70A 10.80 ---- ---- 1960 ---- ---- ---- 11.90A 12.10 ---- ---- 1965 ---- ---- ---- 13.20A 13.40 ---- ---- 1970 ---- ---- ---- 14.60A 14.90 ---- ---- 1975 ---- ---- ---- 16.10A 16.40 ---- ---- 1980 ---- ---- ---- 17.70A 18.10 ---- ---- 1985 ---- ---- ---- 19.50A 19.90 ---- ---- 1990 ---- ---- ---- 21.30A 21.90 ---- ---- 1995 ---- ---- ---- 23.40A 23.90 ---- ---- 2000 ---- ---- ---- 25.50A 26.10 ---- ---- 2005 ---- ---- ---- 27.80A 28.50 ---- ---- 2010 ---- ---- ---- 30.20A 30.90 ---- ---- 2015 ---- ---- ---- 32.70A 33.50 ---- ---- 2020 ---- ---- ---- 35.40A 36.10 ---- ---- 2025 ---- ---- ---- 38.10A 39.00 ---- ---- 2030 ---- ---- ---- 40.90A 41.90 ---- ---- 2035 ---- ---- ---- 43.90A 44.90 ---- ---- 2040 ---- ---- ---- 47.00A 48.00 ---- ---- 2045 ---- ---- ---- 50.10A 51.30 ---- ---- 2050 ---- ---- ---- 53.40A 54.60 ---- ---- 2055 ---- ---- ---- 56.70A 58.00 ---- ---- 2060 ---- ---- ---- 60.20A 61.50 ---- ---- 2065 ---- ---- ---- 63.70A 65.10 ---- ---- 2070 ---- ---- ---- 67.40A 68.80 ---- ---- 2075 ---- ---- ---- 71.10A 72.60 ---- ---- 2080 ---- ---- ---- 74.90A 76.40 ---- ---- 2085 ---- ---- ---- 78.70A 80.30 ---- ---- 2090 ---- ---- ---- 82.70A 84.30 ---- ---- 2095 ---- ---- ---- 86.70A 88.30 ---- ---- 2100 ---- ---- ---- 90.70A 92.40 ---- ---- 2105 ---- ---- ---- 94.90A 96.60 ---- ---- 2110 ---- ---- ---- 99.00A 100.80 ---- ---- 2115 ---- ---- ---- 103.30A 105.10 ---- ---- 2120 ---- ---- ---- 107.60A 109.50 ---- ---- 2125 ---- ---- ---- 111.90A 113.80 ---- ---- 2130 ---- ---- ---- 116.30A 118.30 ---- ---- 2135 ---- ---- ---- 120.70A 122.80 ---- ---- 2140 ---- ---- ---- 125.20A 127.30 ---- ---- 2145 ---- ---- ---- 129.70A 131.80 ---- ---- 2150 ---- ---- ---- 134.30A 136.40 ---- ---- 2155 ---- ---- ---- 138.80A 141.00 ---- ---- 2160 ---- ---- ---- 143.50A 145.60 ---- ---- 2165 ---- ---- ---- 148.10A 150.30 ---- ---- 2170 ---- ---- ---- 152.80A 155.00 ---- ---- 2175 ---- ---- ---- 157.40A 159.70 ---- ---- 2180 ---- ---- ---- ---- 164.40 ---- ---- 2185 ---- ---- ---- ---- 169.20 ---- ---- 2190 ---- ---- ---- ---- 173.90 ---- ---- 2195 ---- ---- ---- ---- 178.70 ---- ---- 2200 ---- ---- ---- 181.10A 183.50 ---- ---- 2205 ---- ---- ---- ---- 188.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 281.70B ---- 281.70B 279.10 +15.20 1 263.90 1 1745 ---- 276.70B ---- 276.70B 274.10 +15.20 258.90 1750 ---- 271.70B ---- 271.70B 269.10 +15.20 253.90 1755 ---- 266.70B ---- 266.70B 264.10 +15.20 248.90 1760 ---- 261.70B ---- 261.70B 259.10 +15.20 243.90 1765 ---- 256.70B ---- 256.70B 254.10 +15.20 238.90 1770 ---- 251.70B ---- 251.70B 249.10 +15.20 233.90 1775 ---- 246.70B ---- 246.70B 244.10 +15.20 228.90 1780 ---- 241.70B ---- 241.70B 239.10 +15.20 223.90 1785 ---- 236.70B ---- 236.70B 234.10 +15.20 218.90 1790 ---- 231.70B ---- 231.70B 229.10 +15.20 213.90 1795 ---- 226.70B ---- 226.70B 224.10 +15.20 208.90 1800 ---- 221.70B ---- 221.70B 219.10 +15.20 203.90 1805 ---- 216.70B ---- 216.70B 214.10 +15.20 198.90 1810 ---- 211.70B ---- 211.70B 209.10 +15.20 193.90 1815 ---- 206.70B ---- 206.70B 204.10 +15.20 188.90 1820 ---- 201.70B ---- 201.70B 199.10 +15.20 183.90 1825 ---- 196.70B ---- 196.70B 194.10 +15.20 178.90 1830 ---- 191.70B ---- 191.70B 189.10 +15.20 173.90 1835 ---- 186.70B ---- 186.70B 184.10 +15.20 168.90 1840 ---- 181.70B ---- 181.70B 179.10 +15.20 163.90 1845 ---- 176.70B ---- 176.70B 174.10 +15.20 158.90 1850 ---- 172.20B ---- 172.20B 169.10 +15.20 153.90 1855 ---- 166.70B ---- 166.70B 164.10 +15.20 148.90 1860 ---- 161.70B ---- 161.70B 159.10 +15.20 143.90 1865 ---- 156.70B ---- 156.70B 154.10 +15.20 138.90 1870 ---- 151.70B ---- 151.70B 149.10 +15.20 133.90 1875 ---- 147.20B ---- 147.20B 144.10 +15.20 128.90 1880 ---- 141.70B ---- 141.70B 139.10 +15.20 123.90 1885 ---- 136.70B ---- 136.70B 134.10 +15.20 118.90 1890 ---- 131.70B ---- 131.70B 129.10 +15.20 113.90 1895 124.50 126.70B 124.50 126.00B 124.10 +15.20 1 108.90 1 1900 ---- 122.30B ---- 122.30B 119.10 +15.20 103.90 1 1905 ---- 116.70B ---- 116.70B 114.10 +15.20 98.90 1910 ---- 111.70B ---- 111.70B 109.10 +15.10 94.00 1915 ---- 106.70B ---- 106.70B 104.10 +15.10 89.00 1920 ---- 101.70B ---- 101.70B 99.10 +15.10 84.00 1925 ---- 97.30B ---- 97.30B 94.10 +15.00 79.10 1930 ---- 91.80B ---- 91.80B 89.10 +14.90 74.20 1935 ---- 86.80B ---- 86.80B 84.10 +14.90 69.20 1940 ---- 81.80B ---- 81.80B 79.10 +14.80 64.30 1 1945 ---- 77.00B ---- 77.00B 74.10 +14.60 59.50 1950 ---- 72.40B ---- 72.40B 69.10 +14.40 54.70 2 1955 ---- 66.90B ---- 66.90B 64.10 +14.10 50.00 1960 ---- 62.10B ---- 62.10B 59.10 +13.70 45.40 3 1965 ---- 57.10B ---- 57.10B 54.20 +13.30 40.90 1970 ---- 52.80B ---- 52.80B 49.30 +12.70 36.60 2 1975 ---- 48.10B ---- 48.10B 44.50 +12.10 32.40 2 2 1980 ---- 43.50B 28.40A 43.50B 39.80 +11.30 3 28.50 3 4 1985 ---- 38.90B 24.70A 38.90B 35.20 +10.40 24.80 1990 ---- 34.60B 21.20A 34.60B 30.70 +9.40 21.30 1 5 1995 26.30 30.40B 18.10A 28.60B 26.40 +8.20 8 18.20 3 5 2000 23.80 26.40B 15.20A 21.60 22.40 +7.00 42 15.40 14 33 2005 14.00 22.70B 12.80A 20.60B 18.70 +5.80 6 12.90 11 8 2010 12.40 19.40B 10.60A 17.10B 15.30 +4.70 38 10.60 13 17 2015 9.80 16.40B 8.50 14.00B 12.40 +3.70 58 8.70 21 41 2020 7.50 13.70B 7.50 9.70A 9.80 +2.70 153 7.10 17 35 2025 7.50 11.40B 5.80A 8.70B 7.60 +1.90 103 5.70 29 92 2030 7.20 9.30B 5.50 5.50 5.80 +1.20 61 4.60 42 100 2035 7.50 7.50 4.50 4.40A 4.30 +.70 59 3.60 2 50 2040 4.60 6.20 2.80 2.80 3.20 +.40 221 2.80 289 323 2045 2.60 4.80 2.10A 2.10A 2.30 +.10 94 2.20 10 41 2050 2.10 3.70B 1.60 1.60 1.60 -.10 26 1.70 266 357 2055 1.50 2.90B 1.20A 1.20A 1.20 -.20 59 1.40 25 131 2060 2.00 2.20B .90A .90A .80 -.30 20 1.10 105 106 2065 1.50 1.70B .70 .70 .60 -.30 8 .90 11 20 2070 1.10 1.30B .40 .40 .50 -.20 5 .70 10 37 2075 .70 1.00B .40A .40A .30 -.30 30 .60 11 20 2080 .50 .80 .20 .30B .30 -.10 5 .40 29 30 2085 .30 .60B .30 .30 .20 -.20 14 .40 107 300 2090 .20 .40B .20 .20 .20 -.10 1 .30 5 7 2095 ---- .30B ---- .30B .10 -.10 .20 5 10 2100 .30 .30 .10 .10 .10 -.10 3 .20 43 175 2105 ---- ---- .10A .10A .10 -.10 .20 1 518 2110 ---- ---- ---- ---- .10 UNCH .10 1 12 2115 ---- ---- ---- ---- .10 UNCH .10 2 17 2120 ---- ---- ---- ---- .10 UNCH .10 2 4 2125 .10 .10 .10 .10 .10 UNCH 3 .10 3 18 2130 ---- ---- ---- ---- .10 UNCH .10 12 2135 ---- ---- ---- ---- .10 UNCH .10 48 2140 ---- ---- ---- ---- .10 UNCH .10 5 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 8 2155 ---- ---- ---- ---- .10 UNCH .10 1 2160 ---- ---- ---- ---- .10 UNCH .10 1 2165 ---- ---- ---- ---- .10 UNCH .10 2170 ---- ---- ---- ---- .10 UNCH .10 5 2175 ---- ---- ---- ---- .10 UNCH .10 1 1 2180 ---- ---- ---- ---- .10 UNCH .10 2185 ---- ---- ---- ---- .10 UNCH .10 10 2190 ---- ---- ---- ---- .10 UNCH .10 9 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 25 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 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 1022 1084 2669 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 UNCH .10 4 5 1875 ---- ---- ---- ---- .10 UNCH .10 12 1880 ---- ---- ---- ---- .10 UNCH .10 19 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 4 1895 ---- ---- ---- ---- .10 UNCH .10 1 1900 ---- ---- ---- ---- .10 UNCH .10 2 16 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- .10A .10A .10 -.10 .20 3 7 1915 ---- ---- .10A .10A .10 -.10 .20 1 21 1920 .10 .10 .10 .10 .10 -.20 3 .30 7 350 1925 ---- ---- .10A .10A .10 -.20 2 .30 6 17 1930 ---- ---- .10A .10A .10 -.30 .40 27 27 1935 ---- ---- .10A .10A .10 -.30 .40 10 12 1940 .30 .30 .10 .10 .10 -.50 6 .60 109 106 1945 .10 .10 .10 .10 .10 -.60 6 .70 8 65 1950 .40 .40 .10A .10A .10 -.80 16 .90 5 46 1955 .20 .20 .20 .20 .10 -1.10 1 1.20 104 108 1960 .20 .20 .20 .20 .10 -1.50 14 1.60 208 204 1965 .90 .90 .20 .20 .20 -1.90 16 2.10 8 49 1970 1.20 1.20 .30 .30 .40 -2.40 13 2.80 18 32 1975 1.70 1.70 .50A .50A .50 -3.10 11 3.60 19 42 1980 3.70 4.00B .80 .80 .80 -3.90 19 4.70 32 262 1985 1.90 1.90 1.00 1.00A 1.20 -4.80 17 6.00 5 9 1990 5.50 5.50 1.30 1.50 1.70 -5.80 38 7.50 48 36 1995 8.80 8.80 2.00A 2.00A 2.40 -7.00 75 9.40 14 29 2000 9.00 11.00B 2.80A 2.80A 3.40 -8.20 109 11.60 64 87 2005 11.20 13.30B 3.90A 5.20B 4.70 -9.40 80 14.10 25 59 2010 12.70 12.70 5.40A 6.00B 6.30 -10.50 79 16.80 16 45 2015 13.00 13.30 7.00 8.10B 8.40 -11.50 50 19.90 4 11 2020 14.30 14.30 9.50A 9.50A 10.80 -12.50 72 23.30 4 100 2025 13.00 13.00 12.20A 12.20A 13.60 -13.30 33 26.90 2 151 2030 ---- ---- 15.20A 15.20A 16.80 -13.90 30.70 4 55 2035 31.70 34.30B 18.40A 34.30B 20.30 -14.50 2 34.80 1 45 2040 ---- ---- 22.10A 22.10A 24.20 -14.80 39.00 12 2045 29.40 30.20 26.10A 26.10A 28.30 -15.10 2 43.40 77 2050 ---- ---- 30.30A 30.30A 32.60 -15.30 47.90 2055 ---- ---- 34.70A 34.70A 37.20 -15.40 52.60 2060 ---- ---- 39.30A 39.30A 41.80 -15.50 1 57.30 18 2065 ---- ---- 44.00A 44.00A 46.60 -15.40 62.00 2070 ---- ---- 49.10A 49.10A 51.50 -15.40 66.90 1 2075 ---- ---- 53.60A 53.60A 56.30 -15.40 71.70 2080 ---- ---- 58.70A 58.70A 61.30 -15.30 76.60 2085 ---- ---- 64.00A 64.00A 66.20 -15.30 81.50 2090 ---- ---- 68.80A 68.80A 71.10 -15.40 86.50 2095 ---- ---- 73.70A 73.70A 76.10 -15.30 91.40 2100 ---- ---- 78.10A 78.10A 81.10 -15.30 96.40 2105 ---- ---- 83.50A 83.50A 86.10 -15.20 101.30 2110 ---- ---- 88.50A 88.50A 91.10 -15.20 106.30 2115 ---- ---- 93.40A 93.40A 96.10 -15.20 111.30 2120 ---- ---- 98.40A 98.40A 101.10 -15.20 116.30 2125 ---- ---- 102.90A 102.90A 106.10 -15.20 121.30 2130 ---- ---- 108.40A 108.40A 111.10 -15.20 126.30 2135 ---- ---- 113.40A 113.40A 116.10 -15.20 131.30 2140 ---- ---- 118.30A 118.30A 121.10 -15.20 136.30 2145 ---- ---- 123.30A 123.30A 126.10 -15.20 141.30 2150 ---- ---- 127.80A 127.80A 131.10 -15.20 146.30 2155 ---- ---- 133.30A 133.30A 136.10 -15.20 151.30 2160 ---- ---- 138.30A 138.30A 141.10 -15.20 156.30 2165 ---- ---- 143.30A 143.30A 146.10 -15.20 161.30 2170 ---- ---- 148.30A 148.30A 151.10 -15.20 166.30 2175 ---- ---- 152.80A 152.80A 156.10 -15.20 171.30 2180 ---- ---- 158.30A 158.30A 161.10 -15.20 176.30 2185 ---- ---- 163.30A 163.30A 166.10 -15.20 181.30 2190 ---- ---- 168.30A 168.30A 171.10 -15.20 186.30 2195 ---- ---- 173.30A 173.30A 176.10 -15.20 191.30 2200 ---- ---- 177.80A 177.80A 181.10 -15.20 196.30 2205 ---- ---- 183.30A 183.30A 186.10 -15.20 201.30 2210 ---- ---- 188.30A 188.30A 191.10 -15.20 206.30 2215 ---- ---- 193.30A 193.30A 196.10 -15.20 211.30 2220 ---- ---- 198.30A 198.30A 201.10 -15.20 216.30 2225 ---- ---- 203.30A 203.30A 206.10 -15.20 221.30 2230 ---- ---- 208.30A 208.30A 211.10 -15.20 226.30 2235 ---- ---- 213.30A 213.30A 216.10 -15.20 231.30 2240 ---- ---- 218.30A 218.30A 221.10 -15.20 236.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 665 759 2501 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 261.60B ---- 261.40B 259.00 +15.20 243.80 1765 ---- 256.60B ---- 256.40B 254.00 +15.20 238.80 1770 ---- 251.60B ---- 251.60B 249.00 +15.20 233.80 1775 ---- 246.60B ---- 246.60B 244.00 +15.20 228.80 1780 ---- 241.60B ---- 241.60B 239.00 +15.20 223.80 1785 ---- 236.60B ---- 236.60B 234.00 +15.20 218.80 1790 ---- 231.60B ---- 231.60B 229.00 +15.20 213.80 1795 ---- 226.60B ---- 226.60B 224.00 +15.20 208.80 1800 ---- 221.80B ---- 221.80B 219.00 +15.20 203.80 1805 ---- 216.60B ---- 216.60B 214.00 +15.20 198.80 1810 ---- 211.60B ---- 211.60B 209.00 +15.20 193.80 1815 ---- 206.60B ---- 206.60B 204.00 +15.20 188.80 1820 ---- 201.60B ---- 201.60B 199.00 +15.20 183.80 1825 ---- 197.20B ---- 197.20B 194.00 +15.20 178.80 1830 ---- 191.60B ---- 191.60B 189.00 +15.20 173.80 1835 ---- 186.60B ---- 186.60B 184.00 +15.20 168.80 1840 ---- 181.60B ---- 181.60B 179.00 +15.20 163.80 1845 ---- 176.60B ---- 176.60B 174.00 +15.20 158.80 1850 ---- 172.30B ---- 172.30B 169.00 +15.20 153.80 1855 ---- 166.60B ---- 166.60B 164.00 +15.10 148.90 1860 ---- 161.60B ---- 161.60B 159.00 +15.10 143.90 1865 ---- 156.60B ---- 156.60B 154.00 +15.10 138.90 1870 ---- 151.60B ---- 151.60B 149.00 +15.10 133.90 1875 ---- 147.30B ---- 147.30B 144.00 +15.00 129.00 1880 ---- 141.70B ---- 141.50B 139.00 +15.00 124.00 1885 ---- 136.70B ---- 136.70B 134.10 +15.10 119.00 1890 ---- 131.70B ---- 131.70B 129.10 +15.00 114.10 1895 ---- 126.70B ---- 126.70B 124.10 +15.00 109.10 1900 ---- 122.40B ---- 122.40B 119.10 +14.90 104.20 1905 ---- 116.80B ---- 116.80B 114.20 +14.90 99.30 1910 ---- 111.80B ---- 111.80B 109.20 +14.90 94.30 1915 ---- 106.90B ---- 106.90B 104.20 +14.70 89.50 1920 ---- 101.90B ---- 101.90B 99.30 +14.70 84.60 1925 ---- 97.60B ---- 97.60B 94.40 +14.60 79.80 1930 ---- 92.10B ---- 92.10B 89.40 +14.40 75.00 1935 ---- 87.20B ---- 87.20B 84.50 +14.20 70.30 1940 ---- 82.50B ---- 82.50B 79.70 +14.10 65.60 1945 ---- 77.90B ---- 77.90B 74.80 +13.80 61.00 1950 ---- 73.30B ---- 73.30B 70.00 +13.50 56.50 1955 ---- 68.60B ---- 68.60B 65.20 +13.00 52.20 1960 ---- 64.00B ---- 64.00B 60.50 +12.60 47.90 2 1965 ---- 59.40B ---- 59.40B 55.90 +12.00 43.90 1970 ---- 54.90B ---- 54.90B 51.30 +11.30 40.00 1975 ---- 50.60B ---- 50.60B 47.00 +10.70 36.30 6 1980 ---- 46.40B ---- 46.40B 42.70 +10.00 32.70 2 1985 ---- 42.30B ---- 42.30B 38.70 +9.30 29.40 2 1990 ---- 38.40B ---- 38.40B 34.80 +8.50 26.30 1 1995 ---- 34.70B ---- 34.70B 31.10 +7.60 23.50 2 2000 ---- 31.30B ---- 31.30B 27.70 +6.90 20.80 1 14 2005 ---- 28.00B ---- 28.00B 24.40 +6.00 18.40 28 24 2010 ---- 25.00B ---- 25.00B 21.50 +5.30 16.20 1 2015 17.70 22.30B 15.40 17.60A 18.80 +4.60 23 14.20 3 2020 16.00 19.70B 16.00 17.70B 16.30 +3.90 19 12.40 1 2025 ---- 17.40B ---- 17.40B 14.10 +3.40 10.70 2 3 2030 11.10 15.20B 11.00 13.30B 12.10 +2.80 218 9.30 4 5 2035 10.40 13.30B 10.40 9.20A 10.40 +2.40 1 8.00 3 1 2040 ---- 11.60B ---- 11.60B 8.80 +1.90 6.90 4 2045 ---- 10.00B ---- 10.00B 7.50 +1.60 5.90 1 4 2050 ---- 8.70B ---- 8.70B 6.40 +1.30 5.10 6 17 2055 ---- 7.40B ---- 7.40B 5.40 +1.10 4.30 15 2060 ---- 6.40B ---- 6.40B 4.60 +.90 3.70 9 2065 ---- 5.50B ---- 5.50B 3.90 +.70 3.20 2 1 2070 ---- 4.70B ---- 4.70B 3.30 +.50 2.80 2 16 2075 ---- 4.00B ---- 4.00B 2.80 +.40 1 2.40 15 2080 2.80 3.40B 2.80 3.40B 2.40 +.40 1 2.00 1 2085 ---- 2.90B ---- 2.90B 2.00 +.30 1 1.70 202 204 2090 ---- 2.50B ---- 2.50B 1.70 +.20 1.50 5 2095 ---- 2.10B ---- 2.10B 1.50 +.20 1.30 16 2100 ---- 1.80B ---- 1.80B 1.30 +.20 1 1.10 2 180 2105 ---- 1.50B ---- 1.50B 1.10 +.10 1.00 150 2110 ---- 1.30B ---- 1.30B .90 +.10 .80 2115 ---- 1.10B ---- 1.10B .80 +.10 .70 1 2120 ---- 1.00B ---- 1.00B .70 +.10 .60 1 1 2125 .70 .80B .70 .70 .60 UNCH 1 .60 5 12 2130 ---- .70B ---- .70B .50 UNCH .50 9 10 2135 ---- .60B ---- .60B .50 UNCH .50 2140 ---- .50B ---- .50B .40 UNCH 3 .40 2145 ---- ---- ---- ---- .30 -.10 .40 2150 ---- .40B ---- .40B .30 UNCH .30 19 25 2155 ---- ---- ---- ---- .30 UNCH .30 2160 ---- ---- ---- ---- .20 -.10 .30 2 2165 ---- ---- ---- ---- .20 UNCH .20 2170 ---- ---- ---- ---- .20 UNCH .20 1 2175 ---- ---- ---- ---- .20 UNCH .20 5 2180 ---- ---- ---- ---- .10 -.10 .20 10 2185 ---- ---- ---- ---- .10 -.10 .20 2190 ---- ---- ---- ---- .10 -.10 .20 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 9 2205 ---- ---- ---- ---- .10 UNCH .10 2 2 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 3 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 269 289 795 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- ---- .10 UNCH .10 10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 6 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 11 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 -.10 .20 3 1865 ---- ---- ---- ---- .10 -.10 .20 2 1870 ---- ---- ---- ---- .10 -.10 .20 1875 ---- ---- ---- ---- .10 -.10 .20 2 1880 ---- ---- .20A .20A .10 -.20 .30 3 1885 ---- ---- .20A .20A .10 -.20 .30 1 1890 ---- ---- .20A .20A .20 -.10 .30 5 1895 ---- ---- .20A .20A .20 -.20 .40 1900 ---- ---- .20A .20A .20 -.20 .40 29 60 1905 ---- ---- .30A .30A .20 -.30 .50 9 9 1910 ---- ---- .30A .30A .30 -.30 .60 1915 .40 .40 .40 .40 .30 -.40 4 .70 60 1920 ---- ---- .40A .40A .30 -.60 .90 1 6 1925 .50 .50 .50 .50 .40 -.60 8 1.00 6 6 1930 ---- ---- .50A .50A .50 -.80 1.30 7 1935 ---- ---- .60A .60A .60 -.90 1.50 1 2 1940 ---- ---- .70A .70A .70 -1.20 1.90 1 14 1945 ---- ---- .80A .80A .80 -1.50 2.30 2 3 1950 1.50 1.50 1.00A 1.00A 1.00 -1.80 1 2.80 2 13 1955 ---- ---- 1.20A 1.20A 1.20 -2.20 3.40 1 1 1960 1.50 1.50 1.50 1.50 1.50 -2.70 3 4.20 186 183 1965 ---- ---- 1.80A 1.80A 1.90 -3.20 5.10 200 1970 ---- ---- 2.20A 2.20A 2.40 -3.80 6.20 1 4 1975 4.10 4.30 2.90A 2.90A 3.00 -4.50 2 7.50 4 1980 4.20 4.20 3.50A 3.50A 3.70 -5.30 134 9.00 7 27 1985 ---- ---- 4.40A 4.40A 4.70 -5.90 10.60 1990 ---- ---- 5.40A 5.40A 5.80 -6.70 12.50 1995 ---- ---- 6.60A 6.60A 7.10 -7.60 14.70 26 13 2000 8.40 8.40 8.10A 8.10A 8.70 -8.30 5 17.00 14 14 2005 14.10 14.10 9.70A 11.50B 10.50 -9.10 20 19.60 2010 12.90 12.90 11.70A 13.40B 12.50 -9.90 1 22.40 1 2 2015 16.10 16.10 13.80A 13.80A 14.80 -10.60 44 25.40 1 2 2020 17.40 17.40 16.30A 17.40B 17.30 -11.30 5 28.60 4 4 2025 ---- ---- 18.90A 18.90A 20.10 -11.80 31.90 4 4 2030 22.80 22.80 21.80A 24.50B 23.10 -12.40 2 35.50 4 2035 ---- ---- 24.90A 24.90A 26.40 -12.80 2 39.20 2 2040 ---- ---- 28.20A 28.20A 29.80 -13.30 43.10 5 3 2045 ---- ---- 31.70A 31.70A 33.50 -13.60 47.10 2050 ---- ---- 35.40A 35.40A 37.40 -13.80 51.20 2055 ---- ---- 39.40A 39.40A 41.40 -14.10 55.50 2060 ---- ---- 43.40A 43.40A 45.50 -14.40 59.90 2065 ---- ---- 47.70A 47.70A 49.80 -14.60 64.40 2070 ---- ---- 52.00A 52.00A 54.20 -14.70 68.90 2075 ---- ---- 56.40A 56.40A 58.70 -14.80 73.50 2080 ---- ---- 61.00A 61.00A 63.30 -14.90 78.20 2085 ---- ---- 65.60A 65.60A 68.00 -14.90 82.90 2090 ---- ---- 70.20A 70.20A 72.70 -14.90 87.60 2095 ---- ---- 75.00A 75.00A 77.40 -15.00 92.40 2100 ---- ---- 79.70A 79.70A 82.20 -15.10 97.30 2105 ---- ---- 84.50A 84.50A 87.00 -15.10 102.10 2110 ---- ---- 89.30A 89.30A 91.90 -15.10 107.00 2115 ---- ---- 94.10A 94.10A 96.80 -15.10 111.90 2120 ---- ---- 99.40A 99.40A 101.60 -15.20 116.80 2125 ---- ---- 103.70A 103.70A 106.50 -15.20 121.70 2130 ---- ---- 109.10A 109.10A 111.50 -15.10 126.60 2135 ---- ---- 114.00A 114.00A 116.40 -15.20 131.60 2140 ---- ---- 119.00A 119.00A 121.30 -15.20 136.50 2145 ---- ---- 123.90A 123.90A 126.30 -15.20 141.50 2150 ---- ---- 128.20A 128.20A 131.20 -15.20 146.40 2155 ---- ---- 133.80A 133.80A 136.20 -15.20 151.40 2160 ---- ---- 138.70A 138.70A 141.20 -15.20 156.40 2165 ---- ---- 143.70A 143.70A 146.10 -15.30 161.40 2170 ---- ---- 148.70A 148.70A 151.10 -15.20 166.30 2175 ---- ---- 153.00A 153.00A 156.10 -15.20 171.30 2180 ---- ---- 158.60A 158.60A 161.10 -15.20 176.30 2185 ---- ---- 163.60A 163.60A 166.00 -15.30 181.30 2190 ---- ---- 168.60A 168.60A 171.00 -15.30 186.30 2195 ---- ---- 173.60A 173.60A 176.00 -15.30 191.30 2200 ---- ---- 177.90A 177.90A 181.00 -15.20 196.20 2205 ---- ---- 183.50A 183.50A 186.00 -15.20 201.20 2210 ---- ---- 188.50A 188.50A 191.00 -15.20 206.20 2215 ---- ---- 193.50A 193.50A 196.00 -15.20 211.20 2220 ---- ---- 198.50A 198.50A 201.00 -15.20 216.20 2225 ---- ---- 202.80A 202.80A 206.00 -15.20 221.20 2230 ---- ---- 208.50A 208.50A 211.00 -15.20 226.20 2235 ---- ---- 213.50A 213.50A 216.00 -15.20 231.20 2240 ---- ---- 218.50A 218.50A 221.00 -15.20 236.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 301 691 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 256.60B ---- 256.60B 254.00 +15.20 238.80 1770 ---- 251.60B ---- 251.60B 249.00 +15.20 233.80 1775 ---- 246.80B ---- 246.80B 244.00 +15.20 228.80 1780 ---- 241.60B ---- 241.60B 239.00 +15.20 223.80 1785 ---- 236.60B ---- 236.60B 234.00 +15.20 218.80 1790 ---- 231.60B ---- 231.60B 229.00 +15.20 213.80 1795 ---- 226.60B ---- 226.60B 224.00 +15.20 208.80 1800 ---- 222.20B ---- 222.20B 219.00 +15.20 1 203.80 1805 ---- 216.60B ---- 216.60B 214.00 +15.20 198.80 1810 ---- 211.60B ---- 211.60B 209.00 +15.20 193.80 1815 ---- 206.60B ---- 206.60B 204.00 +15.20 188.80 1820 ---- 201.60B ---- 201.60B 199.00 +15.20 183.80 1825 ---- 197.30B ---- 197.30B 194.00 +15.10 178.90 1830 ---- 191.60B ---- 191.60B 189.00 +15.10 173.90 1835 ---- 186.60B ---- 186.60B 184.00 +15.10 168.90 1840 ---- 181.60B ---- 181.60B 179.00 +15.10 163.90 1845 ---- 176.60B ---- 176.60B 174.00 +15.10 158.90 1850 ---- 172.30B ---- 172.30B 169.00 +15.10 153.90 1855 ---- 166.60B ---- 166.60B 164.00 +15.00 149.00 1860 ---- 161.70B ---- 161.50B 159.00 +15.00 144.00 1865 ---- 156.70B ---- 156.70B 154.00 +15.00 139.00 1870 ---- 151.70B ---- 151.70B 149.10 +15.10 134.00 1875 ---- 147.30B ---- 147.30B 144.10 +15.00 129.10 1880 ---- 141.70B ---- 141.70B 139.10 +15.00 124.10 1885 ---- 136.80B ---- 136.80B 134.10 +14.90 119.20 1890 ---- 131.80B ---- 131.80B 129.20 +14.90 114.30 1895 ---- 126.90B ---- 126.90B 124.20 +14.90 109.30 1900 ---- 122.50B ---- 122.50B 119.30 +14.90 104.40 1905 ---- 117.00B ---- 117.00B 114.30 +14.70 99.60 1910 ---- 112.00B ---- 112.00B 109.40 +14.70 94.70 1915 ---- 107.10B ---- 107.10B 104.40 +14.50 89.90 1920 ---- 102.20B ---- 102.20B 99.50 +14.40 85.10 1925 ---- 97.90B ---- 97.90B 94.60 +14.20 80.40 1930 ---- 92.50B ---- 92.50B 89.80 +14.10 75.70 1935 ---- 88.20B ---- 88.20B 84.90 +13.80 71.10 1940 ---- 83.40B ---- 83.40B 80.10 +13.50 66.60 1945 ---- 78.70B ---- 78.70B 75.30 +13.20 62.10 1 1950 ---- 74.00B ---- 74.00B 70.60 +12.80 57.80 2 1955 ---- 69.50B ---- 69.50B 66.00 +12.40 53.60 1 2 1960 ---- 65.00B ---- 65.00B 61.50 +11.90 49.60 1 2 1965 ---- 60.60B ---- 60.60B 57.00 +11.30 45.70 1 11 1970 ---- 56.30B ---- 56.30B 52.70 +10.70 42.00 2 2 1975 ---- 52.10B ---- 52.10B 48.50 +10.10 38.40 4 1980 ---- 48.10B ---- 48.10B 44.50 +9.40 35.10 1 1985 ---- 44.20B ---- 44.20B 40.70 +8.80 31.90 21 1990 ---- 40.50B ---- 40.50B 37.00 +8.10 28.90 3 1995 ---- 37.00B ---- 37.00B 33.60 +7.50 26.10 1 2000 ---- 33.70B ---- 33.70B 30.30 +6.80 23.50 1 2005 ---- 30.60B 21.10A 30.60B 27.20 +6.00 21.20 3 2010 24.50 27.80B 24.50 26.00B 24.40 +5.50 1 18.90 1 7 2015 ---- 25.10B ---- 25.10B 21.70 +4.80 16.90 11 2020 19.90 22.60B 15.00A 20.70B 19.30 +4.20 78 15.10 8 2025 ---- 20.20B 13.30A 20.20B 17.10 +3.70 13.40 3 2030 ---- 18.10B ---- 18.10B 15.10 +3.30 11.80 3 15 2035 15.20 16.10B 15.20 11.40A 13.20 +2.80 1 10.40 2 23 2040 ---- 14.30B ---- 14.30B 11.60 +2.40 1 9.20 1 2 2045 ---- 12.60B ---- 12.60B 10.10 +2.00 8.10 10 2050 ---- 11.20B ---- 11.20B 8.80 +1.70 1 7.10 1 2 2055 7.70 9.80B 7.70 8.50B 7.70 +1.50 1 6.20 2 4 2060 7.50 8.70B 7.20 6.40A 6.70 +1.30 9 5.40 1 32 2065 7.70 7.70 7.70 5.10A 5.80 +1.00 1 4.80 1 1 2070 4.70 6.70B 4.70 5.60B 5.10 +.90 2 4.20 1 12 2075 ---- 5.90B ---- 5.90B 4.40 +.70 3.70 2 2080 ---- 5.10B ---- 5.10B 3.90 +.70 3.20 1 2085 3.40 4.50B 3.40 3.20A 3.40 +.60 9 2.80 3 32 2090 ---- 3.90B ---- 3.90B 2.90 +.40 2.50 1 2095 ---- 3.40B ---- 3.40B 2.60 +.40 2.20 2100 2.80 3.00B 2.80 2.10A 2.30 +.40 10 1.90 2 6 2105 ---- 2.60B ---- 2.60B 2.00 +.30 1.70 2 2 2110 ---- 2.30B ---- 2.30B 1.80 +.30 1.50 2 2115 ---- 2.00B ---- 2.00B 1.50 +.20 1 1.30 4 2120 ---- 1.80B ---- 1.80B 1.40 +.20 1.20 4 2125 1.20 1.50B 1.20 1.20 1.20 +.10 4 1.10 12 2130 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 2 5 2135 ---- 1.20B ---- 1.20B .90 UNCH .90 2140 ---- 1.10B ---- 1.10B .80 UNCH .80 1 2145 ---- .90B ---- .90B .70 UNCH .70 2150 ---- .80B ---- .80B .70 +.10 .60 1 2 2155 ---- .70B ---- .70B .60 UNCH .60 1 2160 ---- .60B ---- .60B .50 UNCH 8 .50 1 2165 ---- .60B ---- .60B .50 UNCH 4 .50 2170 ---- .50B ---- .50B .40 UNCH .40 2175 ---- ---- ---- ---- .40 UNCH .40 1 2180 ---- ---- ---- ---- .30 -.10 .40 1 2185 ---- ---- ---- ---- .30 UNCH .30 2190 ---- ---- ---- ---- .30 UNCH .30 2195 ---- ---- ---- ---- .20 -.10 .30 2200 ---- ---- ---- ---- .20 -.10 .30 3 6 2205 ---- ---- ---- ---- .20 UNCH .20 2210 ---- ---- ---- ---- .20 UNCH .20 2215 ---- ---- ---- ---- .20 UNCH .20 4 2220 ---- ---- ---- ---- .10 -.10 .20 2225 ---- ---- ---- ---- .10 -.10 .20 2230 ---- ---- ---- ---- .10 -.10 .20 20 20 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 51 292 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 20 20 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 2 1850 ---- ---- ---- ---- .10 -.10 .20 3 3 1855 ---- ---- .20A .20A .10 -.20 .30 1860 ---- ---- .20A .20A .10 -.20 .30 1865 ---- ---- .20A .20A .10 -.20 .30 1870 ---- ---- .20A .20A .10 -.20 .30 1875 ---- ---- .20A .20A .20 -.20 .40 4 1880 ---- ---- .30A .30A .20 -.20 8 .40 1885 ---- ---- .30A .30A .20 -.30 .50 1890 ---- ---- .30A .30A .30 -.30 .60 2 1895 ---- ---- .40A .40A .30 -.30 1 .60 1900 ---- ---- .40A .40A .30 -.40 .70 1 1 1905 ---- ---- .50A .50A .40 -.50 .90 1910 ---- ---- .50A .50A .40 -.60 1.00 2 2 1915 ---- ---- .60A .60A .50 -.70 1.20 1 1920 ---- ---- .70A .70A .60 -.80 1.40 1925 ---- ---- .80A .80A .70 -.90 2 1.60 4 8 1930 ---- ---- .90A .90A .80 -1.20 2.00 1935 ---- ---- 1.00A 1.00A 1.00 -1.40 2.40 1940 ---- ---- 1.20A 1.20A 1.20 -1.60 2.80 1 6 1945 ---- ---- 1.40A 1.40A 1.40 -2.00 3.40 1950 ---- ---- 1.70A 1.70A 1.70 -2.40 4.10 50 1955 ---- ---- 2.00A 2.00A 2.10 -2.80 4.90 26 1960 3.60 3.60 2.40A 2.40A 2.50 -3.30 4 5.80 2 12 1965 4.80 4.80 2.90A 2.90A 3.10 -3.80 1 6.90 10 1970 ---- ---- 3.60A 3.60A 3.70 -4.50 8.20 6 1975 ---- ---- 4.40A 4.40A 4.60 -5.10 9.70 15 25 1980 5.60 5.60 5.30A 5.60 5.60 -5.70 21 11.30 189 427 1985 ---- ---- 6.30A 6.30A 6.70 -6.40 13.10 1 1990 ---- ---- 7.60A 7.60A 8.10 -7.00 15.10 12 1995 ---- ---- 9.00A 9.00A 9.60 -7.70 17.30 6 2000 ---- ---- 10.60A 10.60A 11.30 -8.40 1 19.70 2 2005 ---- ---- 12.50A 12.50A 13.30 -9.00 22.30 2010 ---- ---- 14.50A 14.50A 15.40 -9.70 25.10 2015 ---- ---- 16.80A 16.80A 17.70 -10.40 28.10 8 2020 19.70 20.00 19.30A 19.30A 20.30 -11.00 5 31.30 5 2025 ---- ---- 22.00A 22.00A 23.10 -11.50 34.60 1 2030 ---- ---- 24.90A 24.90A 26.00 -12.00 38.00 2 2035 ---- ---- 27.90A 27.90A 29.20 -12.40 1 41.60 11 2040 ---- ---- 31.10A 31.10A 32.60 -12.80 45.40 1 2045 ---- ---- 34.60A 34.60A 36.10 -13.10 49.20 6 2050 ---- ---- 38.10A 38.10A 39.80 -13.40 53.20 2055 ---- ---- 41.90A 41.90A 43.70 -13.70 1 57.40 2060 ---- ---- 45.80A 45.80A 47.70 -13.90 61.60 2065 ---- ---- 49.80A 49.80A 51.80 -14.10 65.90 1 2070 ---- ---- 54.00A 54.00A 56.00 -14.30 70.30 2075 ---- ---- 58.20A 58.20A 60.40 -14.40 74.80 1 1 2080 ---- ---- 62.60A 62.60A 64.80 -14.50 79.30 2085 ---- ---- 67.00A 67.00A 69.30 -14.60 83.90 2090 ---- ---- 71.50A 71.50A 73.90 -14.70 88.60 2095 ---- ---- 76.10A 76.10A 78.50 -14.80 93.30 2100 ---- ---- 80.80A 80.80A 83.20 -14.80 98.00 2105 ---- ---- 85.40A 85.40A 87.90 -14.90 102.80 2110 ---- ---- 90.20A 90.20A 92.70 -14.90 107.60 2115 ---- ---- 94.90A 94.90A 97.50 -15.00 112.50 2120 ---- ---- 99.70A 99.70A 102.30 -15.00 117.30 1 1 2125 ---- ---- 104.50A 104.50A 107.10 -15.10 122.20 2130 ---- ---- 109.30A 109.30A 112.00 -15.10 127.10 2135 ---- ---- 114.60A 114.60A 116.90 -15.10 132.00 2140 ---- ---- 119.40A 119.40A 121.80 -15.10 136.90 2145 ---- ---- 124.30A 124.30A 126.70 -15.10 141.80 2150 ---- ---- 128.70A 128.70A 131.60 -15.10 146.70 2155 ---- ---- 134.10A 134.10A 136.50 -15.20 151.70 2160 ---- ---- 139.00A 139.00A 141.40 -15.20 156.60 2165 ---- ---- 144.00A 144.00A 146.40 -15.20 161.60 2170 ---- ---- 148.90A 148.90A 151.30 -15.20 166.50 2175 ---- ---- 153.30A 153.30A 156.30 -15.20 171.50 2180 ---- ---- 158.80A 158.80A 161.20 -15.20 176.40 2185 ---- ---- 163.80A 163.80A 166.20 -15.20 181.40 2190 ---- ---- 168.70A 168.70A 171.20 -15.20 186.40 2195 ---- ---- 173.70A 173.70A 176.10 -15.30 191.40 2200 ---- ---- 178.10A 178.10A 181.10 -15.20 196.30 2205 ---- ---- 183.60A 183.60A 186.10 -15.20 201.30 2210 ---- ---- 188.60A 188.60A 191.10 -15.20 206.30 2215 ---- ---- 193.60A 193.60A 196.10 -15.20 211.30 2220 ---- ---- 198.60A 198.60A 201.10 -15.20 216.30 2225 ---- ---- 202.90A 202.90A 206.00 -15.30 221.30 2230 ---- ---- 208.60A 208.60A 211.00 -15.20 226.20 2235 ---- ---- 213.60A 213.60A 216.00 -15.20 231.20 2240 ---- ---- 218.60A 218.60A 221.00 -15.20 236.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 239 663 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 251.00B ---- 250.80B 249.00 +15.20 233.80 1775 ---- 247.20B ---- 247.20B 244.00 +15.20 228.80 1780 ---- 241.00B ---- 240.70B 239.00 +15.20 223.80 1785 ---- 236.00B ---- 235.60B 234.00 +15.20 218.80 1790 ---- 231.00B ---- 230.90B 229.00 +15.20 213.80 1795 ---- 226.00B ---- 225.90B 224.00 +15.20 208.80 1800 ---- 222.30B ---- 222.30B 219.00 +15.20 203.80 1805 ---- 216.10B ---- 215.90B 214.00 +15.20 198.80 1810 ---- 211.10B ---- 210.90B 209.00 +15.20 193.80 1815 ---- 206.10B ---- 205.90B 204.00 +15.10 188.90 1820 ---- 201.10B ---- 200.90B 199.00 +15.10 183.90 1825 ---- 197.30B ---- 197.30B 194.00 +15.10 178.90 1830 ---- 191.10B ---- 191.00B 189.10 +15.20 173.90 1835 ---- 186.10B ---- 186.00B 184.10 +15.20 168.90 1840 ---- 181.10B ---- 180.80B 179.10 +15.10 164.00 1845 ---- 176.10B ---- 175.80B 174.10 +15.10 159.00 1850 ---- 172.40B ---- 172.40B 169.10 +15.10 154.00 1855 ---- 166.20B ---- 166.00B 164.10 +15.00 149.10 1860 ---- 161.20B ---- 161.10B 159.20 +15.10 144.10 1865 ---- 156.30B ---- 156.30B 154.20 +15.00 139.20 1870 ---- 151.40B ---- 151.40B 149.20 +15.00 134.20 1875 ---- 147.50B ---- 147.50B 144.20 +14.90 129.30 1880 ---- 141.40B ---- 141.40B 139.30 +14.90 124.40 1885 ---- 136.50B ---- 136.50B 134.30 +14.80 119.50 1890 ---- 131.50B ---- 131.50B 129.40 +14.80 114.60 1895 ---- 126.60B ---- 126.60B 124.40 +14.60 109.80 1900 ---- 122.80B ---- 122.80B 119.50 +14.50 105.00 1905 ---- 116.80B ---- 116.80B 114.60 +14.40 100.20 1910 ---- 111.90B ---- 111.90B 109.70 +14.30 95.40 1915 ---- 107.00B ---- 107.00B 104.90 +14.20 90.70 1920 ---- 102.60B ---- 102.50B 100.10 +14.00 86.10 1 1925 ---- 98.50B ---- 98.50B 95.30 +13.80 81.50 1930 ---- 93.80B ---- 93.80B 90.50 +13.50 77.00 1935 ---- 89.10B ---- 89.10B 85.80 +13.30 72.50 1940 ---- 84.50B ---- 84.50B 81.20 +13.00 68.20 1945 ---- 79.90B ---- 79.90B 76.60 +12.60 64.00 1950 ---- 75.50B ---- 75.50B 72.10 +12.20 59.90 1955 ---- 71.10B ---- 71.10B 67.60 +11.60 56.00 1960 ---- 66.80B ---- 66.80B 63.30 +11.10 52.20 3 1965 ---- 62.60B ---- 62.60B 59.10 +10.60 48.50 1970 ---- 58.50B 44.90A 58.50B 55.00 +10.00 45.00 1975 ---- 54.60B ---- 54.60B 51.10 +9.50 41.60 1980 ---- 50.80B ---- 50.80B 47.30 +8.90 38.40 3 1 1985 ---- 47.10B ---- 47.10B 43.70 +8.30 35.40 1990 ---- 43.60B ---- 43.60B 40.30 +7.80 32.50 1995 ---- 40.30B ---- 40.30B 37.00 +7.20 29.80 8 2000 35.40 37.20B 35.40 35.80B 34.00 +6.70 1 27.30 4 12 2005 ---- 34.20B ---- 34.20B 31.10 +6.20 24.90 5 2010 ---- 31.50B ---- 31.50B 28.30 +5.60 22.70 12 2015 ---- 28.80B ---- 28.80B 25.80 +5.20 20.60 1 2020 ---- 26.40B ---- 26.40B 23.40 +4.70 18.70 1 2 2025 ---- 24.10B ---- 24.10B 21.20 +4.30 16.90 2030 ---- 21.90B ---- 21.90B 19.10 +3.80 15.30 2035 ---- 19.90B ---- 19.90B 17.20 +3.40 13.80 2040 ---- 18.00B ---- 18.00B 15.50 +3.10 12.40 2045 ---- 16.30B ---- 16.30B 13.90 +2.80 11.10 2 2 2050 ---- 14.70B ---- 14.70B 12.50 +2.50 10.00 1 3 2055 ---- 13.20B ---- 13.20B 11.20 +2.20 9.00 2060 11.20 11.90B 11.20 8.70A 10.00 +2.00 2 8.00 2065 ---- 10.70B ---- 10.70B 8.90 +1.70 7.20 2070 ---- 9.60B ---- 9.60B 7.90 +1.50 6.40 1 2 2075 ---- 8.60B ---- 8.60B 7.10 +1.40 5.70 2080 ---- 7.70B ---- 7.70B 6.30 +1.20 5.10 1 2085 ---- 6.90B ---- 6.90B 5.60 +1.00 4.60 1 2090 ---- 6.10B ---- 6.10B 5.00 +.90 4.10 2095 ---- 5.50B ---- 5.50B 4.50 +.80 3.70 1 1 2100 4.20 4.90B 4.20 4.30B 4.00 +.70 1 3.30 1 2105 ---- 4.40B ---- 4.40B 3.60 +.60 3.00 2110 ---- 3.90B ---- 3.90B 3.20 +.50 2.70 2115 ---- 3.50B ---- 3.50B 2.90 +.50 2.40 1 2120 ---- 3.20B ---- 3.20B 2.60 +.40 2.20 2125 ---- 2.80B ---- 2.80B 2.30 +.30 2.00 2130 ---- 2.50B ---- 2.50B 2.10 +.30 1.80 2135 ---- 2.30B ---- 2.30B 1.90 +.30 1.60 2140 ---- 2.10B ---- 2.10B 1.70 +.20 1.50 2145 ---- 1.90B ---- 1.90B 1.60 +.20 1.40 2150 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 1 1 2155 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 2160 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 2165 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1 2170 1.10 1.10 1.10 1.00A 1.00 +.10 1 .90 2175 ---- 1.00B ---- 1.00B .90 +.10 .80 2180 ---- .90B ---- .90B .80 UNCH .80 2185 ---- .90B ---- .90B .80 +.10 .70 1 2190 ---- .80B ---- .80B .70 +.10 .60 2195 ---- .70B ---- .70B .70 +.10 .60 2200 ---- ---- ---- ---- .60 UNCH .60 8 8 2205 ---- ---- ---- ---- .60 +.10 .50 2210 ---- ---- ---- ---- .50 UNCH .50 2215 ---- ---- ---- ---- .50 +.10 .40 2220 ---- ---- ---- ---- .40 UNCH .40 2225 ---- ---- ---- ---- .40 UNCH .40 2230 ---- ---- ---- ---- .40 UNCH .40 2235 ---- ---- ---- ---- .40 +.10 .30 2240 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 22 68 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 -.10 .20 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- .20A .20A .20 -.10 .30 1835 ---- ---- .20A .20A .20 -.10 .30 1840 ---- ---- .20A .20A .20 -.10 .30 1845 ---- ---- ---- ---- .20 -.10 .30 1850 ---- ---- .30A .30A .30 -.10 2 .40 1855 ---- ---- .30A .30A .30 -.10 .40 1860 ---- ---- .30A .30A .30 -.20 .50 1865 ---- ---- .40A .40A .30 -.20 .50 1870 ---- ---- .40A .40A .30 -.30 .60 1875 ---- ---- .50A .50A .40 -.30 .70 5 5 1880 ---- ---- .50A .50A .40 -.30 2 .70 1885 ---- ---- .60A .60A .40 -.40 .80 1 1890 ---- ---- .60A .60A .50 -.50 1.00 8 1895 ---- ---- .70A .70A .60 -.50 1.10 1900 ---- ---- .80A .80A .60 -.70 1.30 7 16 1905 ---- ---- .80A .80A .70 -.80 1.50 1910 ---- ---- 1.00A 1.00A .90 -.90 1.80 1915 ---- ---- 1.10A 1.10A 1.00 -1.10 2.10 7 1920 ---- ---- 1.20A 1.20A 1.20 -1.20 2.40 2 4 1925 ---- ---- 1.50A 1.50A 1.40 -1.40 2.80 2 1 1930 ---- ---- 1.70A 1.70A 1.60 -1.70 3.30 1935 ---- ---- 2.00A 2.00A 1.90 -1.90 3.80 1940 ---- ---- 2.30A 2.30A 2.30 -2.20 4.50 13 1945 ---- ---- 2.70A 2.70A 2.70 -2.60 5.30 2 1950 ---- ---- 3.20A 3.20A 3.20 -3.00 6.20 2 1955 ---- ---- 3.70A 3.70A 3.70 -3.50 7.20 9 1960 ---- ---- 4.30A 4.30A 4.40 -4.00 8.40 10 1965 ---- ---- 5.10A 5.10A 5.20 -4.60 9.80 1970 ---- ---- 6.00A 6.00A 6.10 -5.10 11.20 1 1975 ---- ---- 6.90A 6.90A 7.20 -5.60 12.80 1 16 1980 9.60 9.60 8.10A 8.10A 8.40 -6.20 3 14.60 5 1985 13.50 13.50 9.40A 9.40A 9.80 -6.80 2 16.60 9 1990 ---- ---- 10.80A 10.80A 11.30 -7.40 18.70 2 2 1995 ---- ---- 12.50A 12.50A 13.10 -7.90 21.00 2000 14.90 15.20 14.30A 15.40B 15.00 -8.50 28 23.50 13 12 2005 ---- ---- 16.30A 16.30A 17.10 -9.00 26.10 1 1 2010 ---- ---- 18.50A 18.50A 19.40 -9.50 28.90 2015 ---- ---- 20.90A 20.90A 21.80 -10.00 31.80 2020 26.30 26.30 23.40A 23.40A 24.40 -10.50 2 34.90 2 2025 ---- ---- 26.10A 26.10A 27.20 -10.90 38.10 2030 ---- ---- 29.00A 29.00A 30.10 -11.40 41.50 2035 ---- ---- 32.00A 32.00A 33.20 -11.70 44.90 5 2040 ---- ---- 35.20A 35.20A 36.50 -12.00 48.50 2045 ---- ---- 38.50A 38.50A 39.90 -12.40 52.30 2050 ---- ---- 41.90A 41.90A 43.40 -12.70 56.10 2055 ---- ---- 45.50A 45.50A 47.10 -13.00 60.10 2060 ---- ---- 49.20A 49.20A 50.90 -13.20 64.10 2065 ---- ---- 53.00A 53.00A 54.80 -13.50 68.30 2070 ---- ---- 57.00A 57.00A 58.90 -13.60 72.50 2075 ---- ---- 61.00A 61.00A 63.00 -13.80 76.80 2080 ---- ---- 65.20A 65.20A 67.20 -14.00 81.20 2085 ---- ---- 69.50A 69.50A 71.50 -14.20 85.70 2090 ---- ---- 73.80A 73.80A 75.90 -14.30 90.20 2095 ---- ---- 78.20A 78.20A 80.40 -14.40 94.80 2100 ---- ---- 82.70A 82.70A 84.90 -14.50 99.40 2105 ---- ---- 87.20A 87.20A 89.50 -14.60 104.10 2110 ---- ---- 91.80A 91.80A 94.10 -14.60 108.70 2115 ---- ---- 96.40A 96.40A 98.70 -14.80 113.50 2120 ---- ---- 101.10A 101.10A 103.50 -14.70 118.20 2125 ---- ---- 105.80A 105.80A 108.20 -14.80 123.00 2130 ---- ---- 110.50A 110.50A 113.00 -14.80 127.80 2135 ---- ---- 115.20A 115.20A 117.80 -14.90 132.70 2140 ---- ---- 119.90A 119.90A 122.60 -14.90 137.50 2145 ---- ---- 124.70A 124.70A 127.40 -15.00 142.40 2150 ---- ---- 129.50A 129.50A 132.30 -15.00 147.30 2155 ---- ---- 134.40A 134.40A 137.10 -15.10 152.20 2160 ---- ---- 140.00A 140.00A 142.00 -15.10 157.10 2165 ---- ---- 144.90A 144.90A 146.90 -15.10 162.00 2170 ---- ---- 149.80A 149.80A 151.80 -15.10 166.90 2175 ---- ---- 153.80A 153.80A 156.70 -15.10 171.80 2180 ---- ---- 159.60A 159.60A 161.70 -15.10 176.80 2185 ---- ---- 164.50A 164.50A 166.60 -15.10 181.70 2190 ---- ---- 169.40A 169.40A 171.50 -15.10 186.60 2195 ---- ---- 174.40A 174.40A 176.50 -15.10 191.60 2200 ---- ---- 178.40A 178.40A 181.40 -15.20 196.60 2205 ---- ---- 184.30A 184.30A 186.40 -15.10 201.50 2210 ---- ---- 189.20A 189.20A 191.30 -15.20 206.50 2215 ---- ---- 194.20A 194.20A 196.30 -15.10 211.40 2220 ---- ---- 199.20A 199.20A 201.30 -15.10 216.40 2225 ---- ---- 203.20A 203.20A 206.20 -15.20 221.40 2230 ---- ---- 209.10A 209.10A 211.20 -15.20 226.40 2235 ---- ---- 214.10A 214.10A 216.20 -15.10 231.30 2240 ---- ---- 219.10A 219.10A 221.10 -15.20 236.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 33 131 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 236.00B ---- 235.90B 234.00 +15.20 218.80 1790 ---- 231.00B ---- 230.90B 229.00 +15.10 213.90 1795 ---- 226.00B ---- 225.90B 224.00 +15.10 208.90 1800 ---- 222.30B ---- 222.30B 219.00 +15.10 203.90 1805 ---- 216.10B ---- 215.90B 214.00 +15.10 198.90 1810 ---- 211.10B ---- 210.90B 209.00 +15.10 193.90 1815 ---- 206.10B ---- 206.00B 204.00 +15.10 188.90 1820 ---- 201.10B ---- 201.00B 199.10 +15.20 183.90 1825 ---- 197.30B ---- 197.30B 194.10 +15.10 179.00 1830 ---- 191.10B ---- 190.80B 189.10 +15.10 174.00 1835 ---- 186.10B ---- 186.00B 184.10 +15.10 169.00 1840 ---- 181.20B ---- 181.00B 179.10 +15.00 164.10 1845 ---- 176.20B ---- 175.90B 174.20 +15.10 159.10 1850 ---- 172.40B ---- 172.40B 169.20 +15.10 154.10 1855 ---- 166.30B ---- 166.30B 164.20 +15.00 149.20 1860 ---- 161.40B ---- 161.40B 159.20 +15.00 144.20 1865 ---- 156.40B ---- 156.40B 154.30 +15.00 139.30 1870 ---- 151.50B ---- 151.50B 149.30 +14.90 134.40 1875 ---- 147.60B ---- 147.60B 144.40 +14.90 129.50 1880 ---- 141.60B ---- 141.60B 139.40 +14.80 124.60 1885 ---- 136.60B ---- 136.60B 134.50 +14.80 119.70 1890 ---- 131.70B ---- 131.70B 129.60 +14.70 114.90 1895 ---- 126.80B ---- 126.80B 124.70 +14.60 110.10 1900 ---- 123.00B ---- 123.00B 119.80 +14.40 105.40 1905 ---- 117.10B ---- 117.10B 115.00 +14.30 100.70 1910 ---- 112.20B ---- 112.20B 110.10 +14.10 96.00 1915 ---- 108.50B ---- 108.50B 105.30 +13.90 91.40 1920 ---- 103.80B ---- 103.80B 100.50 +13.70 86.80 1925 ---- 99.10B ---- 99.10B 95.80 +13.50 82.30 1930 ---- 94.40B ---- 94.40B 91.10 +13.20 77.90 1935 ---- 89.80B ---- 89.80B 86.50 +12.90 73.60 1940 ---- 85.30B ---- 85.30B 82.00 +12.60 69.40 1945 ---- 80.80B ---- 80.80B 77.50 +12.20 65.30 1950 ---- 76.50B ---- 76.50B 73.10 +11.80 61.30 1955 ---- 72.20B ---- 72.20B 68.80 +11.40 57.40 1960 ---- 68.00B ---- 68.00B 64.60 +10.90 53.70 1965 ---- 63.90B ---- 63.90B 60.50 +10.40 50.10 9 1970 ---- 60.00B ---- 60.00B 56.60 +9.90 46.70 1975 ---- 56.10B ---- 56.10B 52.80 +9.40 43.40 1980 ---- 52.50B ---- 52.50B 49.10 +8.80 2 40.30 3 15 1985 ---- 48.90B ---- 48.90B 45.70 +8.40 37.30 1990 ---- 45.50B ---- 45.50B 42.30 +7.80 34.50 1995 ---- 42.30B ---- 42.30B 39.10 +7.20 31.90 1 2000 ---- 39.30B ---- 39.30B 36.10 +6.70 2 29.40 4 27 2005 ---- 36.40B ---- 36.40B 33.30 +6.30 27.00 2010 ---- 33.70B ---- 33.70B 30.60 +5.70 24.90 10 2015 ---- 31.10B ---- 31.10B 28.10 +5.30 22.80 2020 ---- 28.70B ---- 28.70B 25.80 +4.90 20.90 1 1 2025 ---- 26.40B ---- 26.40B 23.60 +4.50 19.10 2030 ---- 24.20B ---- 24.20B 21.50 +4.10 17.40 2035 ---- 22.20B ---- 22.20B 19.60 +3.70 15.90 2040 ---- 20.30B ---- 20.30B 17.80 +3.30 14.50 6 9 2045 ---- 18.50B 13.10A 18.50B 16.20 +3.00 13.20 2050 ---- 16.90B 11.90A 16.90B 14.70 +2.70 2 12.00 7 2055 ---- 15.30B ---- 15.30B 13.30 +2.50 10.80 2060 ---- 13.90B ---- 13.90B 12.00 +2.20 9.80 1 2065 ---- 12.60B ---- 12.60B 10.80 +1.90 8.90 2070 ---- 11.50B ---- 11.50B 9.80 +1.80 8.00 1 3 2075 ---- 10.40B ---- 10.40B 8.80 +1.60 7.20 2080 7.70 9.40B 7.70 9.40B 7.90 +1.40 1 6.50 5 2085 ---- 8.50B ---- 8.50B 7.20 +1.30 5.90 2090 ---- 7.70B ---- 7.70B 6.50 +1.20 5.30 2095 ---- 6.90B ---- 6.90B 5.80 +1.00 4.80 2100 ---- 6.30B ---- 6.30B 5.30 +1.00 4.30 2 2 2105 ---- 5.70B ---- 5.70B 4.70 +.80 3.90 2110 ---- 5.10B ---- 5.10B 4.30 +.70 3.60 1 2115 ---- 4.70B ---- 4.70B 3.90 +.70 3.20 2120 ---- 4.20B ---- 4.20B 3.50 +.60 2.90 2125 ---- 3.80B ---- 3.80B 3.20 +.50 2.70 1 1 2130 ---- 3.50B ---- 3.50B 2.90 +.40 2.50 2135 ---- 3.10B ---- 3.10B 2.60 +.40 2.20 1 2140 ---- 2.90B ---- 2.90B 2.40 +.30 2.10 2145 ---- 2.60B ---- 2.60B 2.20 +.30 1.90 2150 ---- 2.40B ---- 2.40B 2.00 +.30 1.70 2155 ---- 2.20B ---- 2.20B 1.80 +.20 1.60 2160 ---- 2.00B ---- 2.00B 1.70 +.20 1.50 1 2165 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 2170 ---- 1.70B ---- 1.70B 1.40 +.10 1.30 2 2 2175 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 1 1 2180 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 2185 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 2190 ---- 1.20B ---- 1.20B 1.10 +.20 .90 2195 ---- 1.10B ---- 1.10B 1.00 +.20 .80 2200 ---- 1.00B ---- 1.00B .90 +.10 .80 2205 ---- .90B ---- .90B .90 +.20 .70 2210 ---- .80B ---- .80B .80 +.10 .70 2215 ---- .70B ---- .70B .80 +.20 .60 2220 ---- .70B ---- .70B .70 +.10 .60 2225 ---- .70B ---- .70B .70 +.20 .50 2230 ---- .60B ---- .60B .70 +.20 .50 2235 ---- ---- ---- ---- .60 +.10 .50 2240 ---- .50B ---- .50B .60 +.20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 21 97 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .20 UNCH .20 13 1800 ---- ---- .20A .20A .20 -.10 .30 1 1805 ---- ---- .20A .20A .20 -.10 .30 1810 ---- ---- .20A .20A .20 -.10 .30 1815 ---- ---- .20A .20A .20 -.10 .30 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- .30A .30A .20 -.20 .40 1830 ---- ---- .30A .30A .30 -.10 .40 1835 ---- ---- .30A .30A .30 -.10 .40 1840 ---- ---- .30A .30A .30 -.10 .40 1845 ---- ---- .40A .40A .30 -.20 .50 1850 ---- ---- .40A .40A .30 -.20 .50 1 1855 ---- ---- .40A .40A .40 -.20 .60 1860 ---- ---- .50A .50A .40 -.20 .60 1865 ---- ---- .50A .50A .50 -.20 .70 2 2 1870 ---- ---- .60A .60A .50 -.30 .80 1875 ---- ---- .60A .60A .60 -.30 2 .90 1880 ---- ---- .70A .70A .60 -.40 1.00 1885 ---- ---- .70A .70A .70 -.40 1.10 1 1890 ---- ---- .80A .80A .80 -.50 1.30 1895 ---- ---- .90A .90A .90 -.60 1.50 1900 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 2 2 1905 ---- ---- 1.20A 1.20A 1.10 -.90 2.00 1910 ---- ---- 1.30A 1.30A 1.30 -1.00 2.30 1 1915 ---- ---- 1.50A 1.50A 1.50 -1.20 2.70 1920 ---- ---- 1.80A 1.80A 1.70 -1.50 3.20 1925 ---- ---- 2.00A 2.00A 2.00 -1.70 3.70 1 1930 ---- ---- 2.30A 2.30A 2.30 -2.00 4.30 1935 ---- ---- 2.70A 2.70A 2.60 -2.30 4.90 1940 ---- ---- 3.10A 3.10A 3.10 -2.60 5.70 8 7 1945 ---- ---- 3.60A 3.60A 3.60 -3.00 6.60 1950 ---- ---- 4.10A 4.10A 4.20 -3.40 7.60 7 1955 ---- ---- 4.80A 4.80A 4.90 -3.80 2 8.70 9 1960 ---- ---- 5.60A 5.60A 5.70 -4.30 10.00 1965 ---- ---- 6.40A 6.40A 6.60 -4.80 11.40 1970 ---- ---- 7.50A 7.50A 7.70 -5.30 13.00 1975 ---- ---- 8.60A 8.60A 8.90 -5.80 14.70 1980 ---- ---- 9.80A 9.80A 10.20 -6.40 16.60 2 1985 ---- ---- 11.30A 11.30A 11.70 -6.90 18.60 1 1990 ---- ---- 12.80A 12.80A 13.40 -7.40 20.80 1995 ---- ---- 14.60A 14.60A 15.20 -7.90 23.10 2000 19.50 19.50 16.50A 18.20B 17.20 -8.40 12 25.60 8 2005 ---- ---- 18.60A 18.60A 19.30 -8.90 28.20 2010 ---- ---- 20.80A 20.80A 21.60 -9.40 31.00 2015 ---- ---- 23.20A 23.20A 24.10 -9.90 34.00 2020 ---- ---- 25.80A 25.80A 26.70 -10.40 37.10 1 2 2025 ---- ---- 28.50A 28.50A 29.50 -10.80 40.30 2030 ---- ---- 31.40A 31.40A 32.50 -11.10 43.60 2035 ---- ---- 34.40A 34.40A 35.60 -11.50 47.10 2040 ---- ---- 37.50A 37.50A 38.80 -11.80 50.60 2 2045 ---- ---- 40.80A 40.80A 42.10 -12.20 54.30 5 2050 ---- ---- 44.10A 44.10A 45.60 -12.50 58.10 2055 ---- ---- 47.60A 47.60A 49.20 -12.80 62.00 2060 ---- ---- 51.30A 51.30A 52.90 -13.00 65.90 2065 ---- ---- 55.00A 55.00A 56.70 -13.30 70.00 2070 ---- ---- 58.90A 58.90A 60.70 -13.40 74.10 2075 ---- ---- 62.90A 62.90A 64.70 -13.60 78.30 2080 ---- ---- 66.90A 66.90A 68.80 -13.80 82.60 2085 ---- ---- 71.10A 71.10A 73.10 -13.80 86.90 2090 ---- ---- 75.30A 75.30A 77.30 -14.10 91.40 2095 ---- ---- 79.70A 79.70A 81.70 -14.10 95.80 2100 ---- ---- 84.00A 84.00A 86.10 -14.30 100.40 2105 ---- ---- 88.50A 88.50A 90.60 -14.40 105.00 2110 ---- ---- 93.00A 93.00A 95.10 -14.50 109.60 2115 ---- ---- 97.50A 97.50A 99.70 -14.60 114.30 2120 ---- ---- 102.10A 102.10A 104.40 -14.60 119.00 2125 ---- ---- 106.70A 106.70A 109.00 -14.70 123.70 2130 ---- ---- 111.40A 111.40A 113.70 -14.80 128.50 2135 ---- ---- 116.10A 116.10A 118.50 -14.70 133.20 2140 ---- ---- 120.80A 120.80A 123.20 -14.90 138.10 2145 ---- ---- 125.50A 125.50A 128.00 -14.90 142.90 2150 ---- ---- 130.20A 130.20A 132.80 -14.90 147.70 2155 ---- ---- 135.00A 135.00A 137.70 -14.90 152.60 2160 ---- ---- 139.80A 139.80A 142.50 -15.00 157.50 2165 ---- ---- 144.60A 144.60A 147.40 -14.90 162.30 2170 ---- ---- 149.50A 149.50A 152.20 -15.00 167.20 2175 ---- ---- 154.30A 154.30A 157.10 -15.00 172.10 2180 ---- ---- 160.00A 160.00A 162.00 -15.00 177.00 2185 ---- ---- 164.90A 164.90A 166.90 -15.10 182.00 2190 ---- ---- 169.80A 169.80A 171.90 -15.00 186.90 2195 ---- ---- 174.70A 174.70A 176.80 -15.00 191.80 2200 ---- ---- 178.80A 178.80A 181.70 -15.00 196.70 2205 ---- ---- 184.60A 184.60A 186.70 -15.00 201.70 2210 ---- ---- 189.50A 189.50A 191.60 -15.00 206.60 2215 ---- ---- 194.40A 194.40A 196.60 -15.00 211.60 2220 ---- ---- 199.40A 199.40A 201.50 -15.00 216.50 2225 ---- ---- 203.40A 203.40A 206.50 -15.00 221.50 2230 ---- ---- 209.30A 209.30A 211.40 -15.10 226.50 2235 ---- ---- 214.20A 214.20A 216.40 -15.00 231.40 2240 ---- ---- 219.20A 219.20A 221.30 -15.10 236.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 13 65 OG MAY23 Gold Option CALL 1000 ---- 1021.70B ---- 1021.70B 1019.00 +15.20 1003.80 1025 ---- 996.50B ---- 996.50B 994.00 +15.20 978.80 1050 ---- 971.70B ---- 971.70B 969.00 +15.20 953.80 1075 ---- 946.50B ---- 946.50B 944.00 +15.20 928.80 1100 ---- 921.70B ---- 921.70B 919.00 +15.20 903.80 1125 ---- 896.50B ---- 896.30B 894.00 +15.20 878.80 1150 ---- 871.70B ---- 871.70B 869.00 +15.20 853.80 1175 ---- 846.60B ---- 846.60B 844.00 +15.20 828.80 3 1200 ---- 821.70B ---- 821.70B 819.00 +15.20 803.80 1225 ---- 796.60B ---- 796.60B 794.00 +15.20 778.80 1250 ---- 771.70B ---- 771.70B 769.00 +15.20 753.80 1275 ---- 746.60B ---- 746.40B 744.00 +15.20 728.80 1300 ---- 721.70B ---- 721.70B 719.00 +15.20 703.80 1325 ---- 696.60B ---- 696.40B 694.00 +15.20 678.80 1350 ---- 671.70B ---- 671.70B 669.00 +15.20 653.80 1375 ---- 646.60B ---- 646.40B 644.00 +15.20 628.80 1380 ---- 641.60B ---- 641.40B 639.00 +15.20 623.80 1390 ---- 631.60B ---- 631.60B 629.00 +15.20 613.80 1400 ---- 621.70B ---- 621.70B 619.00 +15.20 603.80 1410 ---- 611.60B ---- 611.40B 609.00 +15.20 593.80 1420 ---- 601.60B ---- 601.60B 599.00 +15.20 583.80 1425 ---- 596.60B ---- 596.60B 594.00 +15.20 578.80 1430 ---- 591.60B ---- 591.60B 589.00 +15.20 573.80 1440 ---- 581.60B ---- 581.60B 579.00 +15.20 563.80 1450 ---- 571.70B ---- 571.70B 569.00 +15.20 553.80 1460 ---- 561.60B ---- 561.60B 559.00 +15.20 543.80 1470 ---- 551.60B ---- 551.60B 549.00 +15.20 533.80 1475 ---- 546.60B ---- 546.40B 544.00 +15.20 528.80 1 1480 ---- 541.60B ---- 541.40B 539.00 +15.20 523.80 1485 ---- 536.60B ---- 536.60B 534.00 +15.20 518.80 1490 ---- 531.60B ---- 531.60B 529.00 +15.20 513.80 1495 ---- 526.60B ---- 526.60B 524.00 +15.20 508.80 1500 ---- 521.70B ---- 521.70B 519.00 +15.20 503.80 1505 ---- 516.60B ---- 516.40B 514.00 +15.20 498.80 1510 ---- 511.60B ---- 511.60B 509.00 +15.20 493.80 1515 ---- 506.60B ---- 506.40B 504.00 +15.20 488.80 1520 ---- 501.60B ---- 501.60B 499.00 +15.20 483.80 1525 ---- 496.60B ---- 496.40B 494.00 +15.20 478.80 1530 ---- 491.60B ---- 491.60B 489.00 +15.20 473.80 1535 ---- 486.60B ---- 486.60B 484.00 +15.20 468.80 1540 ---- 481.60B ---- 481.40B 479.00 +15.20 463.80 1545 ---- 476.60B ---- 476.40B 474.00 +15.20 458.80 1550 ---- 471.70B ---- 471.70B 469.00 +15.20 453.80 1555 ---- 466.60B ---- 466.40B 464.00 +15.20 448.80 1560 ---- 461.60B ---- 461.60B 459.00 +15.20 443.80 1565 ---- 456.60B ---- 456.60B 454.00 +15.20 438.80 1570 ---- 451.60B ---- 451.40B 449.00 +15.20 433.80 5 1575 ---- 446.60B ---- 446.40B 444.00 +15.20 428.80 1580 ---- 441.60B ---- 441.40B 439.00 +15.20 423.80 1585 ---- 436.60B ---- 436.60B 434.00 +15.20 418.80 1590 ---- 431.60B ---- 431.40B 429.00 +15.20 413.80 1595 ---- 426.60B ---- 426.60B 424.00 +15.20 408.80 1600 ---- 421.80B ---- 421.80B 419.00 +15.20 403.80 1 1605 ---- 416.60B ---- 416.60B 414.00 +15.20 398.80 1610 ---- 411.60B ---- 411.60B 409.00 +15.20 393.80 1615 ---- 406.60B ---- 406.40B 404.00 +15.20 388.80 1620 ---- 401.60B ---- 401.40B 399.00 +15.20 383.80 1625 ---- 396.60B ---- 396.40B 394.00 +15.20 378.80 1 1630 ---- 391.60B ---- 391.40B 389.00 +15.20 373.80 1635 ---- 386.60B ---- 386.40B 384.00 +15.20 368.80 1640 ---- 381.60B ---- 381.40B 379.00 +15.20 363.80 1645 ---- 376.60B ---- 376.60B 374.00 +15.20 358.80 1650 ---- 371.80B ---- 371.80B 369.00 +15.20 353.80 1655 ---- 366.60B ---- 366.40B 364.00 +15.20 348.80 1660 ---- 361.60B ---- 361.40B 359.00 +15.20 343.80 1665 ---- 356.60B ---- 356.60B 354.00 +15.20 338.80 1670 ---- 351.60B ---- 351.60B 349.00 +15.20 333.80 1675 ---- 346.60B ---- 346.60B 344.00 +15.20 328.80 1680 ---- 341.60B ---- 341.60B 339.00 +15.20 323.80 1685 ---- 336.60B ---- 336.60B 334.00 +15.20 318.80 1690 ---- 331.60B ---- 331.60B 329.00 +15.20 313.80 1695 ---- 326.70B ---- 326.50B 324.00 +15.20 308.80 1700 ---- 321.80B ---- 321.80B 319.00 +15.20 303.80 1705 ---- 316.60B ---- 316.60B 314.00 +15.20 298.80 1710 ---- 311.60B ---- 311.20B 309.00 +15.20 293.80 1715 ---- 306.60B ---- 306.60B 304.00 +15.20 288.80 1 1720 ---- 301.60B ---- 301.40B 299.00 +15.20 283.80 1725 ---- 297.20B ---- 297.20B 294.00 +15.20 278.80 2 1730 ---- 291.60B ---- 291.60B 289.00 +15.20 273.80 3 1735 ---- 286.60B ---- 286.60B 284.00 +15.20 268.80 1 1740 ---- 281.60B ---- 281.60B 279.00 +15.20 263.80 5 1745 ---- 276.60B ---- 276.60B 274.00 +15.20 258.80 1 1750 ---- 272.20B ---- 272.20B 269.00 +15.20 253.80 11 1755 ---- 266.60B ---- 266.60B 264.00 +15.20 248.80 1760 ---- 261.60B ---- 261.60B 259.00 +15.20 243.80 5 1765 ---- 256.60B ---- 256.60B 254.00 +15.20 238.80 1770 ---- 251.60B ---- 251.60B 249.00 +15.20 233.80 2 1775 ---- 247.30B ---- 247.30B 244.00 +15.20 228.80 326 1780 ---- 241.60B ---- 241.60B 239.00 +15.20 223.80 2 1785 ---- 236.60B ---- 236.60B 234.00 +15.20 218.80 8 1790 ---- 231.60B ---- 231.60B 229.00 +15.20 213.80 8 1795 ---- 226.60B ---- 226.60B 224.00 +15.20 208.80 7 1800 ---- 222.30B ---- 222.30B 219.00 +15.10 203.90 345 1805 ---- 216.60B ---- 216.60B 214.00 +15.10 198.90 2 1810 ---- 211.60B ---- 211.40B 209.00 +15.10 193.90 14 1815 ---- 206.60B ---- 206.40B 204.00 +15.10 188.90 24 1820 ---- 201.60B ---- 201.40B 199.00 +15.10 183.90 9 1825 ---- 197.30B ---- 197.30B 194.00 +15.10 178.90 403 1830 ---- 191.70B ---- 191.70B 189.10 +15.10 174.00 126 1835 ---- 186.70B ---- 186.70B 184.10 +15.10 169.00 212 1840 ---- 181.70B ---- 181.70B 179.10 +15.10 164.00 356 1845 ---- 176.70B ---- 176.70B 174.10 +15.10 159.00 55 1850 ---- 172.40B ---- 172.40B 169.10 +15.00 154.10 2154 1855 ---- 166.80B ---- 166.80B 164.10 +15.00 149.10 41 1860 ---- 161.80B ---- 161.80B 159.20 +15.00 144.20 565 1865 ---- 156.90B ---- 156.90B 154.20 +15.00 139.20 82 1870 ---- 151.90B ---- 151.90B 149.20 +14.90 134.30 449 1875 ---- 147.50B ---- 147.50B 144.30 +14.90 129.40 652 1880 ---- 142.00B ---- 142.00B 139.30 +14.80 124.50 626 1885 ---- 137.10B ---- 137.10B 134.40 +14.80 119.60 200 1890 ---- 132.20B ---- 132.20B 129.50 +14.80 114.70 461 1895 ---- 127.30B ---- 127.30B 124.50 +14.60 109.90 120 1900 115.40 122.90B 115.40 122.90B 119.60 +14.50 6 105.10 1240 1905 ---- 117.50B ---- 117.50B 114.70 +14.30 100.40 84 1910 111.20 112.90B 110.00 107.80A 109.90 +14.20 3 95.70 144 1915 ---- 107.90B ---- 107.90B 105.00 +14.00 91.00 123 1920 ---- 103.60B ---- 103.60B 100.20 +13.80 86.40 2 1017 1925 ---- 98.80B ---- 98.80B 95.50 +13.60 81.90 3 1094 1930 ---- 94.10B ---- 94.10B 90.80 +13.40 77.40 328 1935 87.30 89.50B 87.00 86.20A 86.10 +13.00 83 73.10 258 1940 ---- 84.90B ---- 84.90B 81.60 +12.80 68.80 403 1945 ---- 80.40B ---- 80.40B 77.00 +12.40 64.60 171 1950 ---- 76.00B ---- 76.00B 72.60 +12.00 27 60.60 2 2164 1955 ---- 71.70B ---- 71.70B 68.20 +11.50 56.70 1 185 1960 ---- 67.40B ---- 67.40B 64.00 +11.00 53.00 249 1965 ---- 63.30B ---- 63.30B 59.80 +10.50 49.30 2 512 1970 ---- 59.30B 45.80A 59.30B 55.80 +9.90 10 45.90 1 326 1975 55.10 55.50 53.70 46.60A 52.00 +9.50 5 42.50 6 1194 1980 ---- 51.70B 39.30A 51.70B 48.30 +8.90 39.40 92 884 1985 ---- 48.10B ---- 48.10B 44.70 +8.30 36.40 75 549 1990 44.00 44.70B 40.90 39.80A 41.40 +7.90 7 33.50 69 3851 1995 37.70 41.40B 37.70 40.00B 38.20 +7.30 6 30.90 647 2000 31.20 38.30B 28.40A 35.40A 35.10 +6.70 50 28.40 320 6272 2005 28.40 35.40B 26.00A 34.00B 32.20 +6.20 60 26.00 177 438 2010 28.60 32.60B 23.70A 31.20B 29.50 +5.70 6 23.80 509 1406 2015 25.10 30.10B 25.10 28.60B 27.00 +5.30 35 21.70 221 626 2020 22.00 27.60B 19.80A 25.00A 24.70 +4.90 141 19.80 22 1244 2025 21.60 25.30B 18.00A 23.90B 22.50 +4.40 58 18.10 719 2011 2030 22.70 23.20B 19.50 21.70B 20.40 +4.00 50 16.40 178 839 2035 20.00 21.10B 14.80A 19.70B 18.50 +3.60 12 14.90 24 537 2040 16.20 19.30B 13.40A 17.90B 16.70 +3.20 149 13.50 13 404 2045 ---- 17.50B 12.10A 17.50B 15.10 +2.90 5 12.20 5 210 2050 13.40 15.90B 13.40 14.00A 13.60 +2.60 261 11.00 470 5317 2055 14.10 14.40B 14.10 10.60A 12.30 +2.40 3 9.90 84 421 2060 11.20 13.00B 11.00 11.30A 11.00 +2.10 45 8.90 351 4669 2065 10.00 11.80B 7.90A 8.60A 9.90 +1.90 34 8.00 300 836 2070 10.20 10.60B 9.00 9.20B 8.90 +1.70 10 7.20 281 852 2075 7.90 9.60B 7.90 8.60B 8.00 +1.50 6 6.50 1307 1256 2080 8.30 8.60B 7.10 6.70A 7.10 +1.30 3 5.80 13 440 2085 ---- 7.80B ---- 7.80B 6.40 +1.20 5.20 3 222 2090 6.10 7.00B 5.50 6.20B 5.80 +1.10 13 4.70 24 1777 2095 5.50 6.20B 5.10 6.20B 5.20 +1.00 2 4.20 42 332 2100 5.00 5.60B 4.50 5.00A 4.70 +.90 415 3.80 61 3809 2105 ---- 5.10B ---- 5.10B 4.30 +.90 3.40 7 265 2110 3.70 4.60B 3.70 4.10B 3.90 +.80 403 3.10 19 1023 2115 3.30 4.10B 3.30 4.10B 3.50 +.70 2 2.80 26 375 2120 ---- 3.70B ---- 3.70B 3.20 +.70 23 2.50 7 240 2125 2.70 3.30B 2.70 3.00 2.90 +.60 10 2.30 54 627 2130 2.70 3.00B 2.70 2.70 2.60 +.50 5 2.10 6 645 2135 2.00 2.70B 2.00 2.70B 2.30 +.40 1 1.90 3 61 2140 2.20 2.50B 2.20 2.30A 2.10 +.30 11 1.80 3 349 2145 1.80 2.20B 1.70A 1.80A 1.90 +.30 2 1.60 2 61 2150 1.60 2.00 1.50 1.80 1.70 +.20 136 1.50 34 1738 2155 1.40 1.90 1.40 1.70B 1.60 +.20 5 1.40 18 331 2160 1.40 1.70B 1.40 1.70B 1.40 +.10 1 1.30 3 170 2165 1.50 1.50 1.50 1.20A 1.30 +.10 4 1.20 15 89 2170 1.10 1.40B 1.10 1.30B 1.20 +.10 5 1.10 4 179 2175 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 5 201 2180 1.10 1.20 1.10 1.00A 1.00 +.10 3 .90 14 105 2185 .90 1.10B .90 1.10B .90 UNCH 2 .90 2 579 2190 .90 1.00B .80 1.00B .80 UNCH 3 .80 7 217 2195 ---- .90B ---- .90B .80 UNCH .80 1 44 2200 .80 .80 .70 .70 .70 UNCH 74 .70 36 2282 2205 .70 .80B .70 .70 .70 UNCH 3 .70 4 89 2210 ---- .70B ---- .70B .70 +.10 .60 38 2215 ---- ---- ---- ---- .60 UNCH .60 5 22 2220 .50 .60B .50 .50 .60 +.10 1 .50 308 2225 .50 .50 .50 .50 .60 +.10 3 .50 1 305 2230 ---- ---- ---- ---- .50 UNCH .50 3 190 2235 ---- .50B ---- .50B .50 +.10 .40 45 2240 ---- ---- ---- ---- .50 +.10 20 .40 54 181 2245 ---- ---- ---- ---- .40 UNCH 1 .40 13 2250 ---- .40B ---- .40B .40 +.10 40 .30 8 413 2255 ---- ---- ---- ---- .40 +.10 .30 34 2260 ---- ---- ---- ---- .30 UNCH .30 16 129 2265 ---- ---- ---- ---- .30 UNCH .30 5 50 2270 ---- ---- ---- ---- .30 UNCH .30 1 121 2275 ---- ---- ---- ---- .30 UNCH .30 2 127 2280 ---- ---- ---- ---- .30 UNCH .30 20 126 2290 ---- ---- ---- ---- .30 +.10 .20 42 2300 .20 .20 .20 .20 .20 UNCH 57 .20 574 2310 ---- ---- ---- ---- .20 UNCH .20 1 203 2320 ---- ---- ---- ---- .20 UNCH .20 2 38 2325 ---- ---- ---- ---- .10 UNCH .10 53 2330 ---- ---- ---- ---- .10 UNCH .10 72 2340 .20 .20 .20 .20 .10 UNCH 3 .10 38 2350 ---- ---- ---- ---- .10 UNCH 10 .10 48 112 2360 ---- ---- ---- ---- .10 UNCH .10 8 2370 ---- ---- ---- ---- .10 UNCH .10 3 250 2375 ---- ---- ---- ---- .10 UNCH .10 158 2400 .10 .10 .10 .10 .10 UNCH 4 .10 2 1136 2425 ---- ---- ---- ---- .10 UNCH .10 25 162 2450 ---- ---- ---- ---- .10 UNCH .10 1 329 2475 ---- ---- ---- ---- .10 UNCH .10 41 2500 .10 .10 .10 .10 .10 UNCH 1 .10 2 267 2525 ---- ---- ---- ---- .10 UNCH .10 1 190 2550 ---- ---- ---- ---- .10 UNCH .10 685 2600 ---- ---- ---- ---- .10 UNCH .10 358 2750 ---- ---- ---- ---- .10 UNCH .10 1340 OG JUN23 Gold Option CALL 1000 ---- 1021.30B ---- 1021.00B 1019.00 +15.20 1003.80 1025 ---- 995.90B ---- 995.30B 994.00 +15.20 978.80 1050 ---- 971.50B ---- 971.30B 969.00 +15.20 953.80 1060 ---- 960.90B ---- 960.20B 959.00 +15.20 943.80 1070 ---- 950.90B ---- 950.20B 949.00 +15.20 933.80 1075 ---- 945.90B ---- 945.20B 944.00 +15.20 928.80 1080 ---- 940.90B ---- 940.60B 939.00 +15.20 923.80 1090 ---- 930.90B ---- 930.60B 929.00 +15.20 913.80 1100 ---- 921.50B ---- 921.00B 919.00 +15.20 903.80 1110 ---- 910.90B ---- 910.20B 909.00 +15.20 893.80 1120 ---- 900.90B ---- 900.30B 899.00 +15.20 883.80 1125 ---- 895.90B ---- 895.30B 894.00 +15.20 878.80 1130 ---- 890.90B ---- 890.20B 889.00 +15.20 873.80 1140 ---- 880.90B ---- 880.60B 879.00 +15.20 863.80 1150 ---- 871.50B ---- 871.30B 869.00 +15.20 853.80 1155 ---- 865.90B ---- 865.30B 864.00 +15.20 848.80 1160 ---- 860.90B ---- 860.30B 859.00 +15.20 843.80 1165 ---- 855.90B ---- 855.60B 854.00 +15.20 838.80 1170 ---- 850.90B ---- 850.30B 849.00 +15.20 833.80 1175 ---- 845.90B ---- 845.30B 844.00 +15.20 828.80 1180 ---- 840.90B ---- 840.30B 839.00 +15.20 823.80 1185 ---- 835.90B ---- 835.60B 834.00 +15.20 818.80 1190 ---- 830.90B ---- 830.30B 829.00 +15.20 813.80 1195 ---- 825.90B ---- 825.30B 824.00 +15.20 808.80 1200 ---- 821.50B ---- 821.30B 819.00 +15.20 803.80 4 1205 ---- 815.90B ---- 815.60B 814.00 +15.20 798.80 1210 ---- 810.90B ---- 810.30B 809.00 +15.20 793.80 1215 ---- 805.90B ---- 805.60B 804.00 +15.20 788.80 1220 ---- 800.90B ---- 800.60B 799.00 +15.20 783.80 1225 ---- 795.90B ---- 795.20B 794.00 +15.20 778.80 1230 ---- 790.90B ---- 790.60B 789.00 +15.20 773.80 1235 ---- 785.90B ---- 785.30B 784.00 +15.20 768.80 1240 ---- 780.90B ---- 780.60B 779.00 +15.20 763.80 1245 ---- 775.90B ---- 775.60B 774.00 +15.20 758.80 1250 ---- 771.60B ---- 771.60B 769.00 +15.20 753.80 1255 ---- 765.90B ---- 765.60B 764.00 +15.20 748.80 1260 ---- 760.90B ---- 760.30B 759.00 +15.20 743.80 1265 ---- 755.90B ---- 755.60B 754.00 +15.20 738.80 1270 ---- 750.90B ---- 750.30B 749.00 +15.20 733.80 1275 ---- 745.90B ---- 745.60B 744.00 +15.20 728.80 1280 ---- 740.90B ---- 740.30B 739.00 +15.20 723.80 1285 ---- 735.90B ---- 735.60B 734.00 +15.20 718.80 1290 ---- 731.00B ---- 730.60B 729.00 +15.20 713.80 1295 ---- 726.00B ---- 725.60B 724.00 +15.20 708.80 1300 ---- 721.60B ---- 721.40B 719.00 +15.20 703.80 1305 ---- 715.90B ---- 715.00B 714.00 +15.20 698.80 1310 ---- 710.90B ---- 710.30B 709.00 +15.20 693.80 1315 ---- 706.00B ---- 705.20B 704.00 +15.20 688.80 1320 ---- 701.00B ---- 700.20B 699.00 +15.20 683.80 1325 ---- 696.00B ---- 695.20B 694.00 +15.20 678.80 1330 ---- 691.00B ---- 690.20B 689.00 +15.20 673.80 1335 ---- 686.00B ---- 685.20B 684.00 +15.20 668.80 1340 ---- 681.00B ---- 680.20B 679.00 +15.20 663.80 1345 ---- 676.00B ---- 675.20B 674.00 +15.20 658.80 1350 ---- 671.60B ---- 671.40B 669.00 +15.20 653.80 1355 ---- 666.00B ---- 665.30B 664.00 +15.20 648.80 1360 ---- 661.00B ---- 660.30B 659.00 +15.20 643.80 1365 ---- 656.00B ---- 655.30B 654.00 +15.20 638.80 1370 ---- 651.00B ---- 650.30B 649.00 +15.20 633.80 1375 ---- 646.00B ---- 645.60B 644.00 +15.20 628.80 1380 ---- 641.00B ---- 640.30B 639.00 +15.20 623.80 1385 ---- 636.00B ---- 635.30B 634.00 +15.20 618.80 1390 ---- 631.00B ---- 630.60B 629.00 +15.20 613.80 1395 ---- 626.00B ---- 625.30B 624.00 +15.20 608.80 1400 ---- 621.60B ---- 621.60B 619.00 +15.20 603.80 227 1405 ---- 616.00B ---- 615.30B 614.00 +15.20 598.80 1410 ---- 611.00B ---- 610.30B 609.00 +15.20 593.80 1415 ---- 606.00B ---- 605.30B 604.00 +15.20 588.80 1420 ---- 601.00B ---- 600.30B 599.00 +15.20 583.80 1425 ---- 596.00B ---- 595.30B 594.00 +15.20 578.80 1430 ---- 591.00B ---- 590.30B 589.00 +15.20 573.80 1435 ---- 586.00B ---- 585.70B 584.00 +15.20 568.80 1440 ---- 581.00B ---- 580.70B 579.00 +15.20 563.80 1445 ---- 576.00B ---- 575.70B 574.00 +15.20 558.80 1450 ---- 571.60B ---- 571.60B 569.00 +15.20 553.80 1455 ---- 566.00B ---- 565.70B 564.00 +15.20 548.80 1460 ---- 561.00B ---- 560.70B 559.00 +15.20 543.80 1465 ---- 556.00B ---- 555.70B 554.00 +15.20 538.80 1470 ---- 551.00B ---- 550.70B 549.00 +15.20 533.80 1475 ---- 546.00B ---- 545.70B 544.00 +15.20 528.80 1480 ---- 541.00B ---- 540.70B 539.00 +15.20 523.80 1485 ---- 536.00B ---- 535.70B 534.00 +15.20 518.80 200 1490 ---- 531.00B ---- 530.40B 529.00 +15.20 513.80 1495 ---- 526.00B ---- 525.70B 524.00 +15.20 508.80 1500 ---- 521.60B ---- 521.60B 519.00 +15.20 503.80 780 1505 ---- 516.00B ---- 515.40B 514.00 +15.20 498.80 1510 ---- 511.00B ---- 510.40B 509.00 +15.20 493.80 1515 ---- 506.00B ---- 505.40B 504.00 +15.20 488.80 1520 ---- 501.00B ---- 500.40B 499.00 +15.20 483.80 1525 ---- 496.00B ---- 495.40B 494.00 +15.20 478.80 1530 ---- 491.00B ---- 490.40B 489.00 +15.20 473.80 1535 ---- 486.00B ---- 485.40B 484.00 +15.20 468.80 1540 ---- 481.00B ---- 480.40B 479.00 +15.20 463.80 1545 ---- 476.00B ---- 475.70B 474.00 +15.20 458.80 1550 ---- 471.60B ---- 471.60B 469.00 +15.20 453.80 21 1555 ---- 466.00B ---- 465.40B 464.00 +15.20 448.80 1560 ---- 461.00B ---- 460.40B 459.00 +15.20 443.80 1565 ---- 456.00B ---- 455.40B 454.00 +15.20 438.80 1570 ---- 451.00B ---- 450.70B 449.00 +15.20 433.80 1575 ---- 446.00B ---- 445.40B 444.00 +15.20 428.80 1580 ---- 441.00B ---- 440.40B 439.00 +15.20 423.80 1585 ---- 436.00B ---- 435.40B 434.00 +15.20 418.80 1590 ---- 431.00B ---- 430.30B 429.00 +15.20 413.80 1595 ---- 426.00B ---- 425.30B 424.00 +15.20 408.80 1600 ---- 421.60B ---- 421.60B 419.00 +15.20 403.80 54 1605 ---- 416.00B ---- 415.40B 414.00 +15.20 398.80 1610 ---- 411.00B ---- 410.30B 409.00 +15.20 393.80 1615 ---- 406.00B ---- 405.40B 404.00 +15.20 388.80 1620 ---- 401.00B ---- 400.40B 399.00 +15.20 383.80 1625 ---- 396.00B ---- 395.40B 394.00 +15.20 378.80 1 1630 ---- 391.00B ---- 390.30B 389.00 +15.20 373.80 1635 ---- 386.00B ---- 385.70B 384.00 +15.20 368.80 1640 ---- 381.00B ---- 380.30B 379.00 +15.20 363.80 1645 ---- 376.00B ---- 375.70B 374.00 +15.20 358.80 1650 ---- 371.60B ---- 371.60B 369.00 +15.20 353.80 1655 ---- 366.00B ---- 365.40B 364.00 +15.20 348.80 1660 ---- 361.00B ---- 360.70B 359.00 +15.20 343.80 36 1665 ---- 356.00B ---- 355.70B 354.00 +15.20 338.80 30 1670 ---- 351.00B ---- 350.70B 349.00 +15.20 333.80 90 1675 ---- 346.00B ---- 345.70B 344.00 +15.20 328.80 93 1680 ---- 341.00B ---- 340.70B 339.00 +15.20 323.80 2 1685 ---- 336.00B ---- 335.70B 334.00 +15.20 318.80 1 1690 ---- 331.10B ---- 330.70B 329.00 +15.20 313.80 1695 ---- 326.10B ---- 325.70B 324.00 +15.20 308.80 2 1700 ---- 321.60B ---- 321.60B 319.00 +15.20 303.80 734 1705 ---- 316.10B ---- 315.70B 314.00 +15.20 298.80 3 1710 ---- 311.10B ---- 310.20B 309.00 +15.20 293.80 4 1715 ---- 306.10B ---- 305.50B 304.00 +15.20 288.80 6 1720 ---- 301.10B ---- 300.50B 299.00 +15.10 283.90 9 1725 ---- 297.30B ---- 297.30B 294.00 +15.10 278.90 99 1730 ---- 291.10B ---- 290.50B 289.10 +15.20 273.90 6 1735 ---- 286.20B ---- 285.50B 284.10 +15.20 268.90 64 1740 ---- 281.20B ---- 280.60B 279.10 +15.10 264.00 5 1745 ---- 276.30B ---- 276.20B 274.10 +15.10 259.00 22 1750 ---- 272.40B ---- 272.40B 269.10 +15.00 254.10 1055 1755 ---- 266.40B ---- 266.30B 264.20 +15.10 249.10 1760 ---- 261.40B ---- 261.30B 259.20 +15.00 244.20 31 1765 ---- 256.50B ---- 256.40B 254.20 +15.00 239.20 23 1770 ---- 251.60B ---- 251.50B 249.30 +15.00 234.30 27 1775 ---- 247.70B ---- 247.70B 244.30 +14.90 229.40 226 1780 ---- 241.70B ---- 241.60B 239.40 +14.90 224.50 2 1785 ---- 236.80B ---- 236.70B 234.40 +14.80 219.60 2 1790 ---- 231.80B ---- 231.70B 229.50 +14.80 214.70 11 1795 ---- 226.90B ---- 226.80B 224.60 +14.80 209.80 1800 ---- 223.10B ---- 223.10B 219.70 +14.80 204.90 1670 1805 ---- 217.20B ---- 217.10B 214.80 +14.70 200.10 18 1810 ---- 212.30B ---- 212.20B 209.90 +14.60 195.30 48 1815 ---- 207.40B ---- 207.30B 205.00 +14.60 190.40 20 1820 ---- 202.60B ---- 202.50B 200.10 +14.50 185.60 61 1825 ---- 198.80B ---- 198.80B 195.30 +14.40 180.90 256 1830 ---- 192.90B ---- 192.80B 190.40 +14.30 176.10 142 1835 ---- 188.20B ---- 188.10B 185.60 +14.20 171.40 140 1840 ---- 183.80B ---- 183.80B 180.80 +14.10 166.70 923 1845 ---- 178.60B ---- 178.50B 176.10 +14.00 162.10 141 1850 ---- 174.80B ---- 174.80B 171.30 +13.90 157.40 4046 1855 ---- 169.20B ---- 169.10B 166.60 +13.80 152.80 1 1050 1860 ---- 165.00B ---- 165.00B 161.90 +13.60 148.30 1429 1865 ---- 159.90B ---- 159.80B 157.20 +13.50 143.70 259 1870 ---- 155.30B ---- 155.20B 152.60 +13.30 139.30 700 1875 ---- 151.60B ---- 151.60B 148.00 +13.20 134.80 821 1880 ---- 146.90B ---- 146.90B 143.40 +12.90 130.50 706 1885 ---- 142.60B ---- 142.60B 138.90 +12.80 126.10 219 1890 132.30 138.10B 132.30 137.10B 134.40 +12.50 1 121.90 3 272 1895 ---- 133.70B ---- 133.70B 130.00 +12.30 117.70 173 1900 ---- 129.40B ---- 129.40B 125.70 +12.10 113.60 3 3760 1905 ---- 125.10B ---- 125.10B 121.40 +11.90 109.50 51 1910 ---- 120.90B ---- 120.90B 117.10 +11.60 105.50 231 1915 ---- 116.70B ---- 116.70B 112.90 +11.30 101.60 167 1920 109.30 112.60B 109.30 112.60B 108.80 +11.00 1 97.80 2 649 1925 ---- 108.60B ---- 108.60B 104.80 +10.70 1 94.10 1 1186 1930 ---- 104.60B ---- 104.60B 100.90 +10.50 90.40 1029 1935 ---- 100.70B ---- 100.70B 97.00 +10.10 86.90 2 167 1940 ---- 96.90B ---- 96.90B 93.20 +9.80 83.40 801 1945 ---- 93.20B ---- 93.20B 89.60 +9.60 80.00 166 1950 ---- 89.60B ---- 89.60B 85.90 +9.20 76.70 11 8497 1955 ---- 86.10B ---- 86.10B 82.30 +8.80 73.50 373 1960 ---- 82.60B ---- 82.60B 78.90 +8.50 70.40 1 190 1965 ---- 79.30B ---- 79.30B 75.60 +8.20 67.40 4 212 1970 ---- 76.00B ---- 76.00B 72.40 +7.90 64.50 915 1975 69.70 72.90B 68.40 71.20B 69.30 +7.70 11 61.60 4 1708 1980 ---- 69.80B ---- 69.80B 66.30 +7.40 15 58.90 1 453 1985 ---- 66.90B ---- 66.90B 63.40 +7.10 56.30 1 140 1990 62.60 64.00B 62.60 61.20A 60.60 +6.80 1 53.80 303 1995 51.60 61.20B 51.60 58.50A 57.90 +6.50 3 51.40 1 172 2000 57.00 58.60B 49.00A 55.80A 55.20 +6.10 72 49.10 111 11072 2005 51.30 56.00B 51.10 54.60B 52.70 +5.90 30 46.80 24 185 2010 ---- 53.50B 44.50A 53.50B 50.20 +5.50 16 44.70 26 353 2015 47.30 51.20B 42.40A 49.70B 47.90 +5.30 10 42.60 11 215 2020 45.00 48.90B 40.50A 47.50B 45.60 +5.00 401 40.60 29 773 2025 ---- 46.70B 38.60A 46.70B 43.40 +4.70 46 38.70 17 2453 2030 40.40 44.50B 36.80A 43.10B 41.40 +4.50 34 36.90 30 239 2035 40.10 42.50B 35.00A 40.00A 39.40 +4.30 40 35.10 2 176 2040 39.00 40.50B 33.30A 39.10B 37.50 +4.10 11 33.40 15 227 2045 ---- 38.70B ---- 38.70B 35.70 +3.90 31.80 37 175 2050 32.00 36.90B 30.20A 34.60B 33.90 +3.60 342 30.30 228 7428 2055 32.70 35.10B 32.70 33.70B 32.30 +3.50 41 28.80 2 172 2060 30.60 33.40B 30.60 31.20A 30.70 +3.30 36 27.40 45 3206 2065 29.60 31.90B 26.00A 29.40A 29.10 +3.00 119 26.10 5 244 2070 27.60 30.30B 27.60 28.90B 27.70 +2.90 31 24.80 28 594 2075 27.00 28.90B 23.50A 26.90A 26.30 +2.70 80 23.60 15 2167 2080 23.00 27.50B 22.40A 25.60B 24.90 +2.50 535 22.40 66 2781 2085 24.40 26.10B 24.40 23.20A 23.70 +2.40 3 21.30 1 166 2090 ---- 24.80B ---- 24.80B 22.50 +2.30 7 20.20 72 671 2095 21.30 23.60B 21.30 21.70A 21.30 +2.10 25 19.20 14 195 2100 22.00 22.40B 18.20A 20.70A 20.20 +1.90 1047 18.30 414 7430 2105 ---- 21.30B ---- 21.30B 19.20 +1.90 17 17.30 2 181 2110 18.00 20.30B 16.40A 17.80A 18.20 +1.70 25 16.50 10 929 2115 ---- 19.20B ---- 19.20B 17.20 +1.60 4 15.60 2 327 2120 17.00 18.20B 17.00 17.20B 16.30 +1.50 4 14.80 17 268 2125 16.30 17.40B 14.50 16.00 15.50 +1.40 403 14.10 62 1465 2130 14.40 16.50B 14.40 15.10 14.70 +1.30 109 13.40 10 591 2135 ---- 15.60B ---- 15.60B 13.90 +1.20 4 12.70 17 754 2140 ---- 14.90B ---- 14.90B 13.20 +1.20 10 12.00 19 910 2145 13.40 14.10B 13.40 11.80A 12.50 +1.10 3 11.40 3 258 2150 12.90 13.40B 10.80A 12.50B 11.90 +1.00 34 10.90 124 4068 2155 ---- 12.70B ---- 12.70B 11.20 +.90 14 10.30 25 132 2160 10.40 12.10B 10.40 10.10A 10.70 +.90 27 9.80 10 274 2165 ---- 11.50B ---- 11.50B 10.10 +.80 1 9.30 9 198 2170 ---- 10.90B ---- 10.90B 9.60 +.80 27 8.80 26 322 2175 9.00 10.30B 8.50A 8.90A 9.10 +.70 80 8.40 21 1014 2180 9.00 9.80B 8.50 8.50A 8.60 +.60 29 8.00 13 156 2185 ---- 9.30B ---- 9.30B 8.20 +.60 1 7.60 5 134 2190 ---- 8.90B ---- 8.90B 7.80 +.60 10 7.20 35 309 2195 7.30 8.40B 7.30 7.80B 7.40 +.50 1 6.90 4 76 2200 7.40 8.10 6.80 7.30 7.00 +.40 2013 6.60 54 9602 2205 ---- 7.60B ---- 7.60B 6.70 +.50 2 6.20 3 114 2210 6.40 7.30B 6.40 6.30A 6.40 +.50 43 5.90 5 71 2215 ---- 6.90B ---- 6.90B 6.10 +.40 14 5.70 574 2044 2220 ---- 6.60B ---- 6.60B 5.80 +.40 1 5.40 4 185 2225 5.70 6.30B 5.40 5.70B 5.50 +.30 6 5.20 7 521 2230 5.10 6.00B 5.10 5.50B 5.20 +.30 13 4.90 8 225 2235 ---- 5.70B ---- 5.70B 5.00 +.30 16 4.70 1 31 2240 4.80 5.40B 4.80 4.90B 4.70 +.20 19 4.50 3 136 2245 ---- 5.20B ---- 5.20B 4.50 +.20 4.30 2 1053 2250 4.80 4.90B 4.20 4.50B 4.30 +.20 26 4.10 23 2749 2255 ---- 4.70B ---- 4.70B 4.10 +.20 4 3.90 1 71 2260 3.70 4.50B 3.70 4.10B 3.90 +.10 32 3.80 23 109 2265 ---- 4.30B ---- 4.30B 3.80 +.20 1 3.60 2 46 2270 ---- 4.10B ---- 4.10B 3.60 +.10 3.50 67 2275 3.40 3.90B 3.30 3.60B 3.40 +.10 12 3.30 1 231 2280 3.40 3.70B 3.20 3.40B 3.30 +.10 8 3.20 8 92 2285 3.20 3.60B 3.20 3.20 3.10 UNCH 2 3.10 258 271 2290 2.90 3.40B 2.90 3.10B 3.00 +.10 11 2.90 1 76 2295 ---- 3.30B ---- 3.30B 2.90 +.10 2 2.80 90 2300 2.90 3.10 2.70A 3.00 2.80 +.10 28 2.70 47 3180 2305 ---- 3.00B ---- 3.00B 2.70 +.10 2.60 5 27 2310 ---- 2.90B ---- 2.90B 2.50 UNCH 2.50 42 2315 ---- 2.80B ---- 2.80B 2.40 UNCH 1 2.40 39 2320 ---- 2.70B ---- 2.70B 2.30 UNCH 1 2.30 3 68 2325 ---- 2.60B ---- 2.60B 2.30 +.10 2.20 21 498 2330 2.50 2.50 2.50 2.20A 2.20 +.10 6 2.10 129 2335 ---- 2.40B ---- 2.40B 2.10 UNCH 2.10 6 204 2340 ---- 2.30B ---- 2.30B 2.00 UNCH 2.00 79 2350 2.20 2.20 1.90 2.00 1.90 +.10 35 1.80 3 304 2360 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 5 66 2370 1.70 1.80B 1.70 1.70 1.60 UNCH 2 1.60 355 2375 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 264 2380 1.60 1.70B 1.50A 1.50A 1.50 UNCH 6 1.50 103 2390 ---- 1.60B ---- 1.60B 1.40 UNCH 1.40 1 9 2400 1.50 1.50 1.20 1.40 1.30 UNCH 69 1.30 158 1188 2410 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 72 2420 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 120 2425 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 168 2430 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 45 2440 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 74 2450 1.10 1.10 1.10 1.10 .90 -.10 139 1.00 1 280 2475 1.00 1.00 1.00 .90A .80 UNCH 1 .80 297 2500 .90 .90 .90 .80A .70 UNCH 6 .70 14 1832 2525 ---- .70B ---- .70B .60 UNCH .60 208 2550 ---- ---- ---- ---- .50 -.10 .60 1 215 2575 ---- ---- ---- ---- .50 UNCH .50 214 2600 ---- ---- ---- ---- .40 UNCH .40 60 1466 2625 ---- ---- ---- ---- .40 UNCH .40 384 2700 ---- ---- ---- ---- .30 UNCH .30 1062 2850 ---- ---- ---- ---- .20 UNCH .20 85 2900 ---- ---- ---- ---- .20 UNCH .20 143 3000 ---- ---- ---- ---- .10 UNCH .10 2037 850 ---- 1171.30B ---- 1171.00B 1169.00 +15.20 1153.80 875 ---- 1145.80B ---- 1145.20B 1144.00 +15.20 1128.80 900 ---- 1121.30B ---- 1121.00B 1119.00 +15.20 1103.80 925 ---- 1095.90B ---- 1095.20B 1094.00 +15.20 1078.80 950 ---- 1071.30B ---- 1071.00B 1069.00 +15.20 1053.80 975 ---- 1045.80B ---- 1045.20B 1044.00 +15.20 1028.80 OG JLY23 Gold Option CALL 1200 ---- 839.30B ---- 839.00B 837.30 +15.50 2 821.80 2 2 1225 ---- 813.80B ---- 813.50B 812.30 +15.50 796.80 1250 ---- 789.30B ---- 789.00B 787.30 +15.50 771.80 1275 ---- 763.80B ---- 763.50B 762.30 +15.50 746.80 1300 ---- 739.30B ---- 739.10B 737.30 +15.50 721.80 1325 ---- 713.80B ---- 713.60B 712.30 +15.50 696.80 1350 ---- 689.40B ---- 689.10B 687.30 +15.50 671.80 1375 ---- 663.80B ---- 663.60B 662.30 +15.50 646.80 1390 ---- 648.80B ---- 648.30B 647.30 +15.50 631.80 1400 ---- 639.50B ---- 639.20B 637.30 +15.50 621.80 1410 ---- 628.90B ---- 628.40B 627.30 +15.50 611.80 1420 ---- 618.90B ---- 618.40B 617.30 +15.50 601.80 1425 ---- 613.90B ---- 613.40B 612.30 +15.50 596.80 1430 ---- 608.90B ---- 608.40B 607.30 +15.50 591.80 1440 ---- 598.90B ---- 598.40B 597.30 +15.50 581.80 1450 ---- 589.50B ---- 589.20B 587.30 +15.50 571.80 1460 ---- 578.90B ---- 578.40B 577.30 +15.50 561.80 1470 ---- 568.90B ---- 568.40B 567.30 +15.50 551.80 1475 ---- 563.90B ---- 563.40B 562.30 +15.50 546.80 1480 ---- 558.90B ---- 558.40B 557.30 +15.50 541.80 1490 ---- 548.90B ---- 548.40B 547.30 +15.50 531.80 1495 ---- 543.90B ---- 543.40B 542.30 +15.50 526.80 1500 ---- 539.40B ---- 539.10B 537.30 +15.50 521.80 1505 ---- 533.90B ---- 533.40B 532.30 +15.50 516.80 1510 ---- 529.50B ---- 529.20B 527.30 +15.50 511.80 2 1515 ---- 523.90B ---- 523.40B 522.30 +15.50 506.80 1520 ---- 518.90B ---- 518.40B 517.30 +15.50 501.80 1525 ---- 514.50B ---- 514.20B 512.30 +15.50 496.80 2 1530 ---- 508.90B ---- 508.40B 507.30 +15.50 491.80 1535 ---- 503.90B ---- 503.40B 502.30 +15.50 486.80 1540 ---- 498.90B ---- 498.40B 497.30 +15.50 481.80 1545 ---- 493.90B ---- 493.40B 492.30 +15.50 476.80 1550 ---- 489.40B ---- 489.20B 487.30 +15.50 471.80 10 1555 ---- 483.90B ---- 483.40B 482.30 +15.50 466.80 1560 ---- 478.90B ---- 478.40B 477.30 +15.50 461.80 1565 ---- 473.90B ---- 473.40B 472.30 +15.50 456.80 1570 ---- 468.90B ---- 468.40B 467.30 +15.50 451.80 1575 ---- 463.90B ---- 463.40B 462.30 +15.50 446.80 1580 ---- 458.90B ---- 458.40B 457.30 +15.50 441.80 1585 ---- 453.90B ---- 453.40B 452.30 +15.50 436.80 1590 ---- 448.90B ---- 448.40B 447.30 +15.50 431.80 1595 ---- 443.90B ---- 443.40B 442.30 +15.50 426.80 1600 ---- 439.40B ---- 439.30B 437.30 +15.50 421.80 20 1605 ---- 433.90B ---- 433.40B 432.30 +15.50 416.80 1610 ---- 428.90B ---- 428.40B 427.30 +15.50 411.80 1615 ---- 423.90B ---- 423.40B 422.30 +15.50 406.80 1620 ---- 418.90B ---- 418.40B 417.30 +15.50 401.80 1625 ---- 414.30B ---- 414.00B 412.30 +15.50 396.80 1 1630 ---- 408.90B ---- 408.40B 407.30 +15.50 391.80 1635 ---- 403.90B ---- 403.40B 402.30 +15.50 386.80 1640 ---- 399.00B ---- 398.40B 397.30 +15.50 381.80 1645 ---- 394.00B ---- 393.40B 392.30 +15.50 376.80 1650 ---- 389.60B ---- 389.30B 387.30 +15.50 371.80 3 1655 ---- 384.00B ---- 383.40B 382.30 +15.50 366.80 1660 ---- 379.00B ---- 378.50B 377.30 +15.50 361.80 1665 ---- 374.00B ---- 373.50B 372.30 +15.50 356.80 1670 ---- 369.60B ---- 369.30B 367.30 +15.50 351.80 1 1675 ---- 365.30B ---- 365.30B 362.30 +15.50 346.80 2 1680 ---- 359.40B ---- 359.10B 357.30 +15.40 341.90 30 1685 ---- 354.40B ---- 354.10B 352.30 +15.40 336.90 2 1690 ---- 349.00B ---- 348.50B 347.30 +15.40 331.90 1695 ---- 344.10B ---- 344.10B 342.30 +15.40 326.90 1700 ---- 340.40B ---- 340.40B 337.40 +15.40 322.00 10 1705 ---- 334.30B ---- 334.20B 332.40 +15.40 317.00 1710 ---- 329.30B ---- 329.10B 327.40 +15.30 312.10 1715 ---- 324.40B ---- 324.30B 322.50 +15.30 307.20 1720 ---- 319.40B ---- 319.30B 317.50 +15.30 302.20 1725 ---- 315.70B ---- 315.70B 312.60 +15.30 297.30 9 1730 ---- 309.50B ---- 309.40B 307.60 +15.20 292.40 1735 ---- 305.10B ---- 305.10B 302.70 +15.20 287.50 1 1740 ---- 299.70B ---- 299.60B 297.80 +15.20 282.60 1745 ---- 294.80B ---- 294.70B 292.90 +15.20 277.70 1750 ---- 291.00B ---- 291.00B 287.90 +15.00 272.90 254 1755 ---- 285.00B ---- 284.90B 283.00 +15.00 268.00 1760 ---- 280.10B ---- 280.10B 278.20 +15.10 263.10 1765 ---- 275.80B ---- 275.80B 273.30 +15.00 258.30 22 1770 ---- 270.80B ---- 270.80B 268.40 +14.90 253.50 1 1775 ---- 266.70B ---- 266.70B 263.50 +14.80 248.70 32 1780 ---- 260.70B ---- 260.60B 258.70 +14.80 243.90 1 1785 ---- 256.30B ---- 256.20B 253.80 +14.70 239.10 19 1790 ---- 251.10B ---- 251.00B 249.00 +14.70 234.30 2 1795 ---- 246.30B ---- 246.20B 244.20 +14.60 229.60 1800 ---- 242.60B ---- 242.60B 239.40 +14.50 224.90 198 1805 ---- 236.70B ---- 236.60B 234.60 +14.40 220.20 2 1810 ---- 232.00B ---- 231.90B 229.90 +14.40 215.50 142 1815 ---- 227.30B ---- 227.20B 225.10 +14.20 210.90 12 1820 ---- 222.60B ---- 222.50B 220.40 +14.20 206.20 4 1825 ---- 219.00B ---- 219.00B 215.70 +14.10 201.60 3 1830 ---- 213.30B ---- 213.20B 211.10 +14.10 197.00 11 1835 ---- 208.70B ---- 208.60B 206.40 +13.90 192.50 1 1840 ---- 204.10B ---- 204.00B 201.80 +13.80 188.00 66 1845 ---- 199.50B ---- 199.40B 197.20 +13.70 183.50 1 1850 ---- 196.00B ---- 196.00B 192.60 +13.50 179.10 606 1855 ---- 191.40B ---- 191.40B 188.10 +13.40 174.70 24 1860 ---- 186.90B ---- 186.90B 183.60 +13.30 170.30 668 1865 ---- 182.50B ---- 182.50B 179.10 +13.10 166.00 140 1870 ---- 178.10B ---- 178.10B 174.70 +13.00 161.70 264 1875 ---- 173.70B ---- 173.70B 170.30 +12.80 157.50 40 1880 ---- 169.40B ---- 169.40B 166.00 +12.70 153.30 195 1885 ---- 165.10B ---- 165.10B 161.70 +12.50 149.20 8 1890 ---- 160.80B ---- 160.80B 157.40 +12.30 145.10 292 1895 ---- 156.60B ---- 156.60B 153.20 +12.10 141.10 138 1900 ---- 152.40B ---- 152.40B 149.00 +11.90 137.10 1171 1905 ---- 148.30B ---- 148.30B 144.90 +11.70 133.20 553 1910 ---- 144.30B ---- 144.30B 140.90 +11.50 129.40 247 1915 ---- 140.30B ---- 140.30B 136.90 +11.30 125.60 30 1920 ---- 136.40B ---- 136.40B 132.90 +11.00 121.90 78 1925 ---- 132.50B ---- 132.50B 129.00 +10.70 118.30 325 1930 ---- 128.70B ---- 128.70B 125.20 +10.50 114.70 14 1935 ---- 124.90B ---- 124.90B 121.50 +10.30 111.20 31 1940 ---- 121.20B ---- 121.20B 117.80 +10.10 107.70 101 1945 ---- 117.60B ---- 117.60B 114.20 +9.80 104.40 120 1950 ---- 114.10B ---- 114.10B 110.70 +9.60 101.10 34 1897 1955 ---- 110.60B ---- 110.60B 107.20 +9.30 97.90 56 1960 ---- 107.20B ---- 107.20B 103.80 +9.10 94.70 384 1965 ---- 103.80B ---- 103.80B 100.50 +8.90 91.60 227 1970 ---- 100.60B ---- 100.60B 97.30 +8.60 88.70 40 1975 ---- 97.40B ---- 97.40B 94.20 +8.50 85.70 1 1376 1980 ---- 94.30B ---- 94.30B 91.10 +8.20 82.90 598 1985 ---- 91.30B ---- 91.30B 88.10 +7.90 80.20 54 1990 ---- 88.40B ---- 88.40B 85.20 +7.70 77.50 55 1995 ---- 85.50B ---- 85.50B 82.40 +7.50 74.90 130 2000 ---- 82.70B ---- 82.70B 79.60 +7.20 1 72.40 35 1337 2005 ---- 80.00B ---- 80.00B 76.90 +7.00 69.90 1 24 2010 ---- 77.40B ---- 77.40B 74.30 +6.70 67.60 237 2015 ---- 74.80B 65.20A 74.80B 71.80 +6.50 1 65.30 1 1021 2020 67.30 72.30B 67.30 71.00B 69.40 +6.40 3 63.00 41 59 2025 ---- 69.90B 60.80A 69.90B 67.00 +6.10 60.90 137 2030 ---- 67.60B 58.70A 67.60B 64.70 +5.90 2 58.80 2 67 2035 ---- 65.30B ---- 65.30B 62.40 +5.70 56.70 2 204 2040 ---- 63.10B 54.70A 63.10B 60.30 +5.50 1 54.80 239 2045 ---- 60.90B 52.80A 60.90B 58.20 +5.30 52.90 13 42 2050 ---- 58.90B ---- 58.90B 56.10 +5.10 2 51.00 21 1289 2055 ---- 56.80B ---- 56.80B 54.10 +4.90 49.20 41 2060 ---- 54.90B ---- 54.90B 52.20 +4.70 47.50 277 2065 ---- 53.00B ---- 53.00B 50.40 +4.60 45.80 51 2070 ---- 51.20B ---- 51.20B 48.60 +4.40 23 44.20 102 2075 ---- 49.50B ---- 49.50B 46.90 +4.20 2 42.70 6 486 2080 45.70 47.70B 45.70 46.50B 45.20 +4.00 1 41.20 2 626 2085 ---- 46.10B ---- 46.10B 43.60 +3.90 39.70 1 28 2090 ---- 44.50B ---- 44.50B 42.00 +3.70 38.30 1 55 2095 40.70 42.90B 40.70 40.70 40.50 +3.50 1 37.00 56 2100 40.00 41.50B 38.80 37.20A 39.10 +3.50 15 35.60 9 1475 2105 ---- 40.00B ---- 40.00B 37.70 +3.30 34.40 45 2110 36.70 38.60B 36.70 37.50B 36.30 +3.10 1 33.20 131 2115 34.50 37.30B 34.50 36.10B 35.00 +3.00 1 32.00 1 49 2120 ---- 36.00B ---- 36.00B 33.70 +2.80 30.90 2 70 2125 ---- 34.70B ---- 34.70B 32.50 +2.70 1 29.80 4 445 2130 ---- 33.50B ---- 33.50B 31.30 +2.60 28.70 50 303 2135 ---- 32.20B ---- 32.20B 30.20 +2.50 27.70 35 2140 ---- 31.20B ---- 31.20B 29.10 +2.40 26.70 1060 2145 29.10 30.00B 29.10 27.60A 28.00 +2.20 1 25.80 2 59 2150 ---- 29.00B ---- 29.00B 27.00 +2.20 187 24.80 38 2719 2155 ---- 28.00B ---- 28.00B 26.00 +2.00 24.00 35 2160 ---- 27.00B ---- 27.00B 25.10 +2.00 23.10 1 47 2165 ---- 26.00B ---- 26.00B 24.20 +1.90 22.30 10 2170 23.70 25.10B 23.70 24.00B 23.30 +1.80 2 21.50 46 2175 ---- 24.20B ---- 24.20B 22.40 +1.70 20.70 175 846 2180 ---- 23.40B ---- 23.40B 21.60 +1.60 20.00 1 67 2185 ---- 22.50B ---- 22.50B 20.80 +1.50 19.30 63 2190 ---- 21.70B ---- 21.70B 20.10 +1.50 18.60 15 30 2195 ---- 20.90B ---- 20.90B 19.30 +1.30 1 18.00 39 2200 18.20 20.20B 18.20 19.30B 18.60 +1.20 23 17.40 1 1237 2205 ---- 19.50B ---- 19.50B 18.00 +1.30 16.70 17 2210 ---- 18.80B ---- 18.80B 17.30 +1.10 16.20 76 2215 ---- 18.20B ---- 18.20B 16.70 +1.10 1 15.60 1 325 2220 ---- 17.50B ---- 17.50B 16.10 +1.00 4 15.10 2 25 2225 ---- 16.90B ---- 16.90B 15.50 +1.00 14.50 70 2230 ---- 16.30B ---- 16.30B 15.00 +1.00 14.00 1 68 2235 ---- 15.70B ---- 15.70B 14.40 +.80 2 13.60 43 2240 ---- 15.20B ---- 15.20B 13.90 +.80 1 13.10 61 2245 ---- 14.70B ---- 14.70B 13.40 +.80 12.60 10 2250 13.40 14.20B 13.40 12.80A 13.00 +.80 50 12.20 5 3546 2255 ---- 13.70B ---- 13.70B 12.50 +.70 11.80 13 2260 ---- 13.20B ---- 13.20B 12.10 +.70 1 11.40 24 2265 ---- 12.70B ---- 12.70B 11.60 +.60 11.00 2 69 2270 ---- 12.30B ---- 12.30B 11.20 +.50 10 10.70 4 28 2275 ---- 11.90B ---- 11.90B 10.90 +.60 10.30 483 2280 ---- 11.50B ---- 11.50B 10.50 +.50 10.00 29 2290 ---- 10.70B ---- 10.70B 9.80 +.50 1 9.30 5 32 2300 ---- 10.00B ---- 10.00B 9.10 +.40 1 8.70 29 4403 2310 ---- 9.30B ---- 9.30B 8.50 +.40 8.10 9 2320 8.40 8.70B 8.40 8.70B 8.00 +.40 2 7.60 53 2325 7.90 8.40B 7.90 7.70A 7.70 +.30 1 7.40 92 2330 ---- 8.20B ---- 8.20B 7.40 +.20 2 7.20 84 411 2340 ---- 7.60B ---- 7.60B 7.00 +.30 6.70 2 20 2350 6.60 7.20B 6.60 6.70B 6.50 +.20 23 6.30 61 307 2360 ---- 6.70B ---- 6.70B 6.10 +.20 5.90 10 2370 6.10 6.30B 6.10 6.30B 5.70 +.10 3 5.60 1 46 2375 ---- 6.10B ---- 6.10B 5.60 +.20 5.40 29 2380 ---- 5.90B ---- 5.90B 5.40 +.20 10 5.20 9 107 2400 4.70 5.20B 4.70 5.00 4.80 +.20 45 4.60 16 809 2425 ---- 4.50B ---- 4.50B 4.10 +.10 4 4.00 3 74 2450 3.50 3.90B 3.50 3.60B 3.50 UNCH 3 3.50 26 2525 2475 ---- 3.30B ---- 3.30B 3.10 +.10 1 3.00 4 146 2500 ---- 2.90B ---- 2.90B 2.70 UNCH 3 2.70 32 2956 2525 ---- 2.50B ---- 2.50B 2.40 UNCH 2.40 33 2550 2.10 2.20B 2.10 2.10 2.10 UNCH 15 2.10 57 234 2575 ---- 2.00B ---- 2.00B 1.90 UNCH 1 1.90 22 273 2700 ---- ---- ---- ---- 1.10 UNCH 10 1.10 67 716 3000 ---- ---- ---- ---- .50 UNCH .50 1 271 OG AUG23 Gold Option CALL 1200 ---- 838.80B ---- 838.60B 837.30 +15.50 821.80 1225 ---- 813.10B ---- 813.10B 812.30 +15.50 796.80 1250 ---- 788.90B ---- 788.70B 787.30 +15.50 771.80 1275 ---- 763.20B ---- 763.20B 762.30 +15.50 746.80 1300 ---- 738.90B ---- 738.60B 737.30 +15.50 721.80 1325 ---- 713.20B ---- 713.20B 712.30 +15.50 696.80 1350 ---- 688.90B ---- 688.70B 687.30 +15.50 671.80 1375 ---- 663.30B ---- 663.20B 662.30 +15.50 646.80 1390 ---- 648.30B ---- 648.00B 647.30 +15.50 631.80 1400 ---- 638.90B ---- 638.80B 637.30 +15.50 621.80 1410 ---- 628.30B ---- 628.30B 627.30 +15.50 611.80 1420 ---- 618.30B ---- 618.20B 617.30 +15.50 601.80 1425 ---- 613.30B ---- 613.30B 612.30 +15.50 596.80 1430 ---- 608.30B ---- 608.20B 607.30 +15.50 591.80 1440 ---- 598.30B ---- 598.20B 597.30 +15.50 581.80 1450 ---- 589.00B ---- 588.80B 587.30 +15.50 571.80 1460 ---- 578.30B ---- 578.30B 577.30 +15.50 561.80 1470 ---- 568.40B ---- 568.20B 567.30 +15.50 551.80 1475 ---- 563.40B ---- 563.30B 562.30 +15.50 546.80 1480 ---- 558.40B ---- 558.20B 557.30 +15.50 541.80 1490 ---- 548.40B ---- 548.20B 547.30 +15.50 531.80 1495 ---- 543.40B ---- 543.20B 542.30 +15.50 526.80 1500 ---- 539.30B ---- 539.00B 537.30 +15.50 521.80 5 1505 ---- 533.40B ---- 533.20B 532.30 +15.50 516.80 1510 ---- 528.40B ---- 528.40B 527.30 +15.50 511.80 1515 ---- 523.40B ---- 523.40B 522.30 +15.50 506.80 1520 ---- 518.40B ---- 518.40B 517.30 +15.50 501.80 1525 ---- 513.40B ---- 513.20B 512.30 +15.50 496.80 1530 ---- 508.40B ---- 508.40B 507.30 +15.50 491.80 1535 ---- 503.40B ---- 503.40B 502.30 +15.50 486.80 1540 ---- 498.40B ---- 498.40B 497.30 +15.50 481.80 1545 ---- 493.40B ---- 493.40B 492.30 +15.50 476.80 1550 ---- 489.30B ---- 489.00B 487.30 +15.50 471.80 15 1555 ---- 483.40B ---- 483.20B 482.30 +15.50 466.80 1560 ---- 478.40B ---- 478.20B 477.30 +15.50 461.80 1565 ---- 473.40B ---- 473.20B 472.30 +15.50 456.80 1570 ---- 468.40B ---- 468.20B 467.30 +15.50 451.80 1575 ---- 463.40B ---- 463.20B 462.30 +15.50 446.80 1580 ---- 458.50B ---- 458.40B 457.30 +15.50 441.80 1585 ---- 453.50B ---- 453.40B 452.30 +15.50 436.80 1590 ---- 448.50B ---- 448.50B 447.30 +15.50 431.80 1595 ---- 443.50B ---- 443.50B 442.30 +15.50 426.80 1600 ---- 439.10B ---- 438.90B 437.30 +15.50 421.80 23 1605 ---- 433.50B ---- 433.50B 432.30 +15.50 416.80 1610 ---- 428.50B ---- 428.50B 427.30 +15.50 411.80 1615 ---- 423.50B ---- 423.50B 422.30 +15.50 406.80 1620 ---- 418.50B ---- 418.50B 417.30 +15.50 401.80 1625 ---- 413.50B ---- 413.40B 412.30 +15.50 396.80 2 1630 ---- 408.50B ---- 408.50B 407.30 +15.50 391.80 1635 ---- 403.60B ---- 403.50B 402.30 +15.50 386.80 1640 ---- 398.60B ---- 398.40B 397.30 +15.40 381.90 1645 ---- 393.60B ---- 393.60B 392.30 +15.40 376.90 2 1650 ---- 390.30B ---- 390.30B 387.30 +15.40 371.90 212 1655 ---- 383.60B ---- 383.60B 382.30 +15.30 367.00 1660 ---- 378.70B ---- 378.70B 377.40 +15.40 362.00 1665 ---- 373.70B ---- 373.70B 372.40 +15.30 357.10 1 1670 ---- 368.80B ---- 368.60B 367.40 +15.30 352.10 1 1675 ---- 365.50B ---- 365.50B 362.50 +15.30 347.20 83 1680 ---- 358.90B ---- 358.90B 357.50 +15.20 342.30 1685 ---- 354.00B ---- 353.90B 352.60 +15.20 337.40 1690 ---- 349.00B ---- 348.70B 347.70 +15.20 332.50 1695 ---- 344.20B ---- 344.10B 342.70 +15.10 327.60 1700 ---- 340.90B ---- 340.90B 337.80 +15.10 322.70 484 1705 ---- 334.40B ---- 334.30B 332.90 +15.10 317.80 1710 ---- 329.50B ---- 329.40B 328.00 +15.10 312.90 1715 ---- 324.60B ---- 324.50B 323.10 +15.00 308.10 1720 ---- 319.80B ---- 319.80B 318.20 +15.00 303.20 4 1725 ---- 316.50B ---- 316.50B 313.30 +14.90 298.40 18 1730 ---- 310.10B ---- 310.00B 308.50 +14.90 293.60 1735 ---- 305.20B ---- 305.10B 303.60 +14.80 288.80 1 1740 ---- 300.40B ---- 300.30B 298.80 +14.80 284.00 1745 ---- 295.60B ---- 295.50B 293.90 +14.70 279.20 1750 ---- 292.30B ---- 292.30B 289.10 +14.60 274.50 437 1755 ---- 286.00B ---- 285.90B 284.30 +14.60 269.70 1 1760 ---- 281.20B ---- 281.10B 279.50 +14.50 265.00 4 1765 ---- 276.50B ---- 276.40B 274.80 +14.50 260.30 3 1770 ---- 271.70B ---- 271.60B 270.00 +14.40 255.60 4 1775 ---- 268.40B ---- 268.40B 265.30 +14.40 250.90 814 1780 ---- 262.30B ---- 262.20B 260.50 +14.20 246.30 5 1785 ---- 257.60B ---- 257.50B 255.80 +14.20 241.60 1790 ---- 253.00B ---- 252.90B 251.10 +14.10 237.00 2 1795 ---- 248.30B ---- 248.20B 246.50 +14.10 232.40 2 1800 ---- 245.10B ---- 245.10B 241.80 +13.90 227.90 118 1805 ---- 239.10B ---- 239.00B 237.20 +13.90 223.30 1 1810 ---- 234.50B ---- 234.40B 232.60 +13.80 218.80 5 1815 ---- 229.90B ---- 229.80B 228.00 +13.60 214.40 10 1820 ---- 225.40B ---- 225.30B 223.50 +13.60 209.90 1825 ---- 222.20B ---- 222.20B 218.90 +13.40 205.50 141 1830 ---- 217.70B ---- 217.70B 214.40 +13.30 201.10 1009 1835 ---- 213.30B ---- 213.30B 210.00 +13.20 196.80 5 1840 ---- 208.80B ---- 208.80B 205.60 +13.10 192.50 1 1845 ---- 204.40B ---- 204.40B 201.20 +13.00 188.20 1850 ---- 200.00B ---- 200.00B 196.80 +12.80 184.00 893 1855 ---- 195.80B ---- 195.80B 192.50 +12.70 179.80 28 1860 ---- 191.50B ---- 191.50B 188.20 +12.60 175.60 385 1865 ---- 187.20B ---- 187.20B 183.90 +12.40 171.50 1870 ---- 183.00B ---- 183.00B 179.70 +12.20 167.50 14 1875 ---- 178.90B ---- 178.90B 175.60 +12.20 163.40 388 1880 ---- 174.70B ---- 174.70B 171.40 +11.90 159.50 34 1885 ---- 170.60B ---- 170.60B 167.40 +11.80 155.60 9 1890 ---- 166.60B ---- 166.60B 163.30 +11.60 151.70 65 1895 ---- 162.60B ---- 162.60B 159.40 +11.50 147.90 5 1900 ---- 158.70B ---- 158.70B 155.40 +11.20 144.20 1438 1905 ---- 154.80B ---- 154.80B 151.60 +11.10 140.50 31 1910 ---- 151.00B ---- 151.00B 147.70 +10.80 136.90 227 1915 ---- 147.20B ---- 147.20B 144.00 +10.70 133.30 142 1920 ---- 143.50B ---- 143.50B 140.30 +10.50 129.80 254 1925 ---- 139.80B ---- 139.80B 136.70 +10.30 126.40 206 1930 ---- 136.20B ---- 136.20B 133.10 +10.10 123.00 2 1935 ---- 132.70B ---- 132.70B 129.60 +9.90 119.70 144 1940 ---- 129.20B ---- 129.20B 126.10 +9.60 116.50 38 1945 ---- 125.80B ---- 125.80B 122.70 +9.40 113.30 85 1950 ---- 122.50B ---- 122.50B 119.40 +9.20 10 110.20 1 1567 1955 ---- 119.20B ---- 119.20B 116.20 +9.00 107.20 300 1960 ---- 116.00B ---- 116.00B 113.00 +8.80 104.20 490 1965 ---- 112.90B ---- 112.90B 109.90 +8.60 101.30 356 1970 ---- 109.80B ---- 109.80B 106.80 +8.30 98.50 378 1975 ---- 106.80B ---- 106.80B 103.80 +8.10 24 95.70 654 1980 ---- 103.90B ---- 103.90B 100.90 +7.90 93.00 133 1985 ---- 101.00B ---- 101.00B 98.10 +7.70 90.40 90 1990 ---- 98.20B ---- 98.20B 95.30 +7.50 87.80 138 1995 ---- 95.50B ---- 95.50B 92.60 +7.30 85.30 58 2000 ---- 92.80B ---- 92.80B 90.00 +7.10 82.90 1 3681 2005 87.80 90.20B 87.80 86.20A 87.40 +6.90 1 80.50 134 2010 ---- 87.70B ---- 87.70B 84.90 +6.70 78.20 108 2015 ---- 85.20B ---- 85.20B 82.50 +6.60 1 75.90 32 2020 ---- 82.80B ---- 82.80B 80.10 +6.40 73.70 36 96 2025 ---- 80.50B ---- 80.50B 77.80 +6.20 71.60 1126 2030 ---- 78.20B ---- 78.20B 75.50 +6.00 69.50 1 122 2035 ---- 76.00B ---- 75.90B 73.30 +5.80 67.50 13 2040 71.30 73.80B 71.30 72.60B 71.10 +5.60 27 65.50 17 233 2045 ---- 71.70B ---- 71.70B 69.00 +5.40 63.60 36 2050 ---- 69.60B 61.70A 69.60B 67.00 +5.20 4 61.80 444 1825 2055 ---- 67.60B 59.90A 67.60B 65.00 +5.00 60.00 40 2060 ---- 65.70B ---- 65.70B 63.00 +4.80 58.20 217 2065 56.80 63.80B 56.80 63.80B 61.20 +4.70 2 56.50 6 12 2070 ---- 61.90B ---- 61.90B 59.30 +4.50 24 54.80 56 2075 ---- 60.10B ---- 60.10B 57.60 +4.40 53.20 5 1137 2080 ---- 58.40B 51.60A 58.40B 55.80 +4.10 24 51.70 81 2085 ---- 56.70B 50.10A 56.70B 54.20 +4.00 50.20 11 2090 ---- 55.00B ---- 55.00B 52.60 +3.90 48.70 32 2095 ---- 53.40B 47.20A 53.40B 51.00 +3.70 32 47.30 35 2100 ---- 51.90B ---- 51.90B 49.50 +3.60 1 45.90 5 7797 2105 ---- 50.40B 44.50A 50.40B 48.00 +3.40 44.60 62 2110 ---- 48.90B 43.10A 48.90B 46.60 +3.40 43.20 3017 2115 46.00 47.50B 41.90A 46.40B 45.20 +3.20 9 42.00 8 61 2120 ---- 46.10B 40.70A 46.10B 43.90 +3.10 40.80 2 77 2125 ---- 44.80B 39.50A 44.80B 42.60 +3.00 2 39.60 3 458 2130 ---- 43.50B 38.30A 43.50B 41.40 +3.00 38.40 28 2135 40.20 42.20B 37.20A 41.10B 40.10 +2.80 3 37.30 125 2140 ---- 41.00B 36.10A 41.00B 38.90 +2.70 36.20 39 2145 ---- 39.80B ---- 39.80B 37.80 +2.70 35.10 25 2150 ---- 38.70B ---- 38.70B 36.70 +2.60 110 34.10 440 5356 2155 ---- 37.60B ---- 37.60B 35.60 +2.50 7 33.10 110 2160 ---- 36.50B ---- 36.50B 34.50 +2.30 32.20 132 2165 ---- 35.40B ---- 35.40B 33.50 +2.30 31.20 54 2170 ---- 34.40B ---- 34.40B 32.50 +2.20 30.30 7 2175 ---- 33.40B ---- 33.40B 31.60 +2.20 29.40 204 2180 ---- 32.40B 28.50A 32.40B 30.60 +2.00 28.60 200 2185 ---- 31.50B ---- 31.50B 29.70 +1.90 27.80 40 2190 ---- 30.60B ---- 30.60B 28.90 +1.90 27.00 1 19 2195 ---- 29.70B 26.10A 29.70B 28.00 +1.80 26.20 1 2200 28.00 28.90B 28.00 27.70A 27.20 +1.80 10 25.40 10 3099 2205 ---- 28.00B ---- 28.00B 26.40 +1.70 24.70 9 2210 ---- 27.20B ---- 27.20B 25.60 +1.60 24 24.00 40 2215 ---- 26.50B ---- 26.50B 24.90 +1.60 23.30 1 14 2220 ---- 25.70B ---- 25.70B 24.20 +1.50 22.70 1 115 2225 ---- 25.00B ---- 25.00B 23.40 +1.40 1 22.00 695 2230 ---- 24.30B ---- 24.30B 22.80 +1.40 21.40 180 2235 ---- 23.60B ---- 23.60B 22.10 +1.30 7 20.80 13 2240 22.30 22.90B 22.30 20.80A 21.50 +1.30 5 20.20 34 395 2245 ---- 22.30B 19.60A 22.30B 20.80 +1.10 19.70 10 2250 19.60 21.60B 19.10A 21.60B 20.20 +1.10 203 19.10 1002 6537 2255 ---- 21.00B ---- 21.00B 19.70 +1.10 18.60 34 2260 ---- 20.40B 18.00A 20.40B 19.10 +1.00 18.10 2265 ---- 19.90B ---- 19.90B 18.60 +1.00 17.60 2270 ---- 19.30B ---- 19.30B 18.00 +.90 17.10 4 2275 17.50 18.80B 17.50 18.00B 17.50 +.90 5 16.60 46 2280 ---- 18.30B ---- 18.30B 17.00 +.80 16.20 2 2290 ---- 17.30B ---- 17.30B 16.10 +.80 15.30 1 87 2300 15.40 16.30B 15.30 15.60B 15.20 +.70 12 14.50 44 845 2310 ---- 15.50B ---- 15.50B 14.40 +.70 13.70 9 2320 ---- 14.60B ---- 14.60B 13.60 +.60 13.00 8 2325 13.10 14.20B 12.70A 13.00A 13.20 +.50 40 12.70 1 84 2330 ---- 13.90B ---- 13.90B 12.80 +.50 12.30 2340 ---- 13.10B ---- 13.10B 12.20 +.50 11.70 10 2350 11.50 12.40B 11.50 11.80B 11.50 +.40 6 11.10 17 105 2360 ---- 11.80B ---- 11.80B 10.90 +.40 10.50 31 2370 ---- 11.20B ---- 11.20B 10.30 +.30 10.00 2375 ---- 10.90B ---- 10.90B 10.10 +.30 9.80 39 206 2380 ---- 10.60B ---- 10.60B 9.80 +.30 9.50 12 2400 ---- 9.50B ---- 9.50B 8.80 +.20 8.60 15 410 2425 ---- 8.40B ---- 8.40B 7.80 +.20 5 7.60 31 100 2450 ---- 7.40B ---- 7.40B 6.90 +.20 2 6.70 5 1274 2475 ---- 6.50B ---- 6.50B 6.10 +.10 2 6.00 31 216 2500 5.60 5.80B 5.60 5.40A 5.40 +.10 53 5.30 34 981 2525 ---- 5.20B ---- 5.20B 4.90 +.10 1 4.80 2 70 2550 4.40 4.60B 4.40 4.40 4.40 +.10 1 4.30 176 2575 3.80 4.10B 3.80 3.90A 3.90 +.10 27 3.80 25 878 2600 ---- 3.70B ---- 3.70B 3.50 UNCH 2 3.50 2 322 3000 1.00 1.00 1.00 1.00 1.00 +.10 2 .90 1 1270 4000 .10 .30 .10 .30 .20 UNCH 3 .20 444 OG SEP23 Gold Option CALL 1200 ---- 857.10B ---- 856.70B 855.40 +15.90 839.50 1 1225 ---- 831.40B ---- 831.40B 830.40 +15.90 814.50 1250 ---- 807.20B ---- 807.10B 805.40 +15.90 789.50 1 1275 ---- 781.50B ---- 781.40B 780.40 +15.90 764.50 1300 ---- 757.20B ---- 757.10B 755.40 +15.90 739.50 1325 ---- 731.50B ---- 731.50B 730.40 +15.90 714.50 1350 ---- 707.20B ---- 706.80B 705.40 +15.90 689.50 1375 ---- 681.50B ---- 681.50B 680.40 +15.90 664.50 1400 ---- 657.30B ---- 657.00B 655.40 +15.90 639.50 1410 ---- 646.50B ---- 646.50B 645.40 +15.90 629.50 1420 ---- 636.60B ---- 636.50B 635.40 +15.90 619.50 1425 ---- 631.60B ---- 631.50B 630.40 +15.90 614.50 1430 ---- 626.60B ---- 626.60B 625.40 +15.90 609.50 1440 ---- 616.60B ---- 616.60B 615.40 +15.90 599.50 1450 ---- 607.30B ---- 607.00B 605.40 +15.90 589.50 2 1460 ---- 596.60B ---- 596.60B 595.40 +15.90 579.50 1470 ---- 586.60B ---- 586.40B 585.40 +15.90 569.50 1475 ---- 581.60B ---- 581.60B 580.40 +15.90 564.50 1480 ---- 576.60B ---- 576.60B 575.40 +15.90 559.50 1490 ---- 566.60B ---- 566.60B 565.40 +15.90 549.50 1500 ---- 557.30B ---- 557.10B 555.40 +15.90 539.50 38 1505 ---- 551.60B ---- 551.60B 550.40 +15.90 534.50 1510 ---- 546.60B ---- 546.60B 545.40 +15.90 529.50 1515 ---- 541.60B ---- 541.60B 540.40 +15.90 524.50 1520 ---- 536.70B ---- 536.60B 535.40 +15.90 519.50 1525 ---- 531.70B ---- 531.60B 530.40 +15.90 514.50 11 1530 ---- 526.70B ---- 526.70B 525.40 +15.90 509.50 1535 ---- 521.70B ---- 521.70B 520.40 +15.90 504.50 1540 ---- 516.70B ---- 516.40B 515.40 +15.90 499.50 1545 ---- 511.70B ---- 511.40B 510.40 +15.90 494.50 1550 ---- 507.40B ---- 507.10B 505.40 +15.90 489.50 1 1555 ---- 501.70B ---- 501.70B 500.40 +15.90 484.50 1560 ---- 496.70B ---- 496.70B 495.40 +15.90 479.50 1565 ---- 491.70B ---- 491.70B 490.40 +15.90 474.50 1570 ---- 486.70B ---- 486.70B 485.40 +15.90 469.50 1575 ---- 481.70B ---- 481.70B 480.40 +15.90 464.50 1580 ---- 476.70B ---- 476.70B 475.40 +15.90 459.50 1585 ---- 471.70B ---- 471.70B 470.40 +15.90 454.50 1 1590 ---- 466.70B ---- 466.70B 465.40 +15.90 449.50 1595 ---- 461.70B ---- 461.70B 460.40 +15.90 444.50 1600 ---- 457.30B ---- 457.20B 455.40 +15.90 439.50 1 1605 ---- 451.70B ---- 451.70B 450.40 +15.90 434.50 1610 ---- 446.70B ---- 446.50B 445.40 +15.90 429.50 1615 ---- 441.70B ---- 441.70B 440.40 +15.90 424.50 1 1620 ---- 436.70B ---- 436.70B 435.40 +15.80 419.60 1625 ---- 433.30B ---- 433.30B 430.40 +15.80 414.60 2 1630 ---- 426.70B ---- 426.70B 425.40 +15.80 409.60 1635 ---- 421.80B ---- 421.50B 420.40 +15.70 404.70 1640 ---- 416.80B ---- 416.80B 415.50 +15.80 399.70 1645 ---- 411.80B ---- 411.80B 410.50 +15.70 394.80 1650 ---- 408.50B ---- 408.50B 405.60 +15.80 389.80 1655 ---- 402.00B ---- 402.00B 400.60 +15.70 384.90 1660 ---- 397.10B ---- 397.00B 395.70 +15.70 380.00 1665 ---- 392.20B ---- 392.10B 390.70 +15.60 375.10 1670 ---- 387.20B ---- 387.20B 385.80 +15.60 370.20 1675 ---- 383.80B ---- 383.80B 380.90 +15.60 365.30 6 1680 ---- 377.50B ---- 377.40B 376.00 +15.60 360.40 1685 ---- 372.50B ---- 372.50B 371.10 +15.50 355.60 1690 ---- 367.70B ---- 367.60B 366.20 +15.50 350.70 1695 ---- 362.80B ---- 362.80B 361.30 +15.40 345.90 1700 ---- 359.40B ---- 359.40B 356.40 +15.30 341.10 3 1705 ---- 353.10B ---- 353.10B 351.60 +15.30 336.30 1710 ---- 348.50B ---- 348.50B 346.70 +15.20 331.50 1715 ---- 343.70B ---- 343.70B 341.90 +15.20 326.70 1720 ---- 338.90B ---- 338.90B 337.10 +15.20 321.90 1725 ---- 335.30B ---- 335.30B 332.30 +15.20 317.10 1730 ---- 329.20B ---- 329.20B 327.50 +15.10 312.40 1735 ---- 324.30B ---- 324.30B 322.70 +15.00 307.70 1740 ---- 319.60B ---- 319.60B 317.90 +14.90 303.00 1 1745 ---- 315.00B ---- 315.00B 313.20 +14.90 298.30 1750 ---- 311.40B ---- 311.40B 308.40 +14.80 293.60 11 1755 ---- 305.50B ---- 305.50B 303.70 +14.80 288.90 1760 ---- 300.80B ---- 300.80B 299.00 +14.70 284.30 1 1765 ---- 296.00B ---- 296.00B 294.30 +14.60 279.70 1770 ---- 291.50B ---- 291.50B 289.70 +14.60 275.10 1 1775 ---- 288.00B ---- 288.00B 285.00 +14.50 270.50 1 1780 ---- 282.20B ---- 282.20B 280.40 +14.50 265.90 1 1785 ---- 277.60B ---- 277.40B 275.80 +14.40 261.40 16 1790 ---- 272.80B ---- 272.70B 271.20 +14.30 256.90 3 1795 ---- 268.40B ---- 268.20B 266.60 +14.20 252.40 7 1800 ---- 265.00B ---- 265.00B 262.10 +14.20 247.90 3058 1805 ---- 259.30B ---- 259.20B 257.60 +14.10 243.50 1810 ---- 256.00B ---- 256.00B 253.10 +14.00 239.10 4 1815 ---- 251.50B ---- 251.50B 248.60 +13.90 234.70 1820 ---- 247.00B ---- 247.00B 244.10 +13.70 230.40 10 1825 ---- 242.60B ---- 242.60B 239.70 +13.70 226.00 1 1830 ---- 238.20B ---- 238.20B 235.30 +13.50 221.80 1835 ---- 233.90B ---- 233.90B 231.00 +13.50 217.50 1840 ---- 229.50B ---- 229.50B 226.60 +13.30 213.30 1845 ---- 225.20B ---- 225.20B 222.30 +13.20 209.10 1850 ---- 221.00B ---- 221.00B 218.10 +13.10 205.00 5026 1855 ---- 216.70B ---- 216.70B 213.80 +12.90 200.90 1860 ---- 212.50B ---- 212.50B 209.60 +12.80 196.80 1 1865 ---- 208.40B ---- 208.40B 205.40 +12.60 192.80 1870 ---- 204.20B ---- 204.20B 201.30 +12.50 188.80 1 1875 ---- 200.20B ---- 200.20B 197.20 +12.40 184.80 97 1880 ---- 196.10B ---- 196.10B 193.20 +12.20 181.00 252 1885 ---- 192.10B ---- 192.10B 189.10 +12.00 177.10 12 1890 ---- 188.10B ---- 188.10B 185.20 +11.90 173.30 25 1895 ---- 184.20B ---- 184.20B 181.30 +11.70 169.60 68 1900 ---- 180.30B ---- 180.30B 177.40 +11.50 165.90 163 1905 ---- 176.50B ---- 176.50B 173.60 +11.40 162.20 15 1910 ---- 172.70B ---- 172.70B 169.80 +11.20 158.60 25 1915 ---- 169.00B ---- 169.00B 166.10 +11.00 155.10 222 1920 ---- 165.30B ---- 165.30B 162.50 +10.90 151.60 42 1925 ---- 161.70B ---- 161.70B 158.80 +10.60 148.20 6 1930 ---- 158.10B ---- 158.10B 155.30 +10.50 144.80 203 1935 ---- 154.60B ---- 154.60B 151.80 +10.30 141.50 703 1940 ---- 151.10B ---- 151.10B 148.40 +10.20 138.20 2 1945 ---- 147.70B ---- 147.70B 145.00 +10.00 135.00 16 1950 ---- 144.40B ---- 144.40B 141.70 +9.90 1 131.80 451 1955 ---- 141.10B ---- 141.10B 138.40 +9.70 128.70 4 42 1960 ---- 137.80B ---- 137.80B 135.20 +9.50 125.70 1965 ---- 134.60B ---- 134.60B 132.00 +9.30 122.70 1970 ---- 131.50B ---- 131.50B 128.90 +9.10 119.80 234 1975 ---- 128.40B ---- 128.40B 125.90 +9.00 116.90 752 1980 ---- 125.40B ---- 125.40B 122.90 +8.80 114.10 9 1985 ---- 122.50B ---- 122.50B 119.90 +8.50 111.40 1990 ---- 119.60B ---- 119.60B 117.10 +8.40 108.70 102 1995 ---- 117.00B ---- 117.00B 114.20 +8.10 106.10 59 2000 ---- 114.30B ---- 114.20B 111.50 +8.00 1 103.50 150 9033 2005 ---- 111.60B ---- 111.60B 108.80 +7.80 101.00 15 2010 ---- 108.90B ---- 108.90B 106.10 +7.60 98.50 6 2015 ---- 106.30B ---- 106.30B 103.60 +7.50 96.10 181 2020 ---- 103.80B ---- 103.80B 101.00 +7.20 93.80 86 2025 ---- 101.30B ---- 101.30B 98.60 +7.10 91.50 1408 2030 ---- 98.90B ---- 98.90B 96.10 +6.90 2 89.20 5 43 2035 ---- 96.50B ---- 96.50B 93.80 +6.80 2 87.00 16 2040 ---- 94.20B ---- 94.20B 91.50 +6.60 84.90 26 2045 ---- 91.90B ---- 91.90B 89.20 +6.40 82.80 33 2050 ---- 89.70B ---- 89.70B 87.00 +6.20 80.80 1774 2055 ---- 87.50B ---- 87.50B 84.80 +6.00 78.80 19 2060 81.80 85.40B 81.80 84.30B 82.70 +5.80 1 76.90 1392 2065 ---- 83.30B ---- 83.20B 80.70 +5.70 75.00 19 2070 ---- 81.30B ---- 81.30B 78.70 +5.60 73.10 2 2075 77.80 79.30B 77.80 78.20B 76.70 +5.40 2 71.30 377 2080 ---- 77.40B ---- 77.40B 74.80 +5.20 69.60 10 2085 ---- 75.50B ---- 75.50B 73.00 +5.10 67.90 483 2090 ---- 73.70B ---- 73.70B 71.20 +5.00 66.20 4 2095 ---- 71.90B ---- 71.90B 69.40 +4.80 64.60 8 2100 68.30 70.20B 68.30 67.00A 67.70 +4.70 4 63.00 1 2980 2105 ---- 68.50B ---- 68.50B 66.00 +4.50 61.50 4 2110 ---- 66.80B ---- 66.80B 64.30 +4.30 60.00 88 2115 ---- 65.20B ---- 65.20B 62.80 +4.30 58.50 5 2120 ---- 63.60B ---- 63.60B 61.20 +4.10 57.10 8 2125 ---- 62.00B ---- 62.00B 59.70 +4.00 55.70 1544 2130 ---- 60.50B ---- 60.50B 58.20 +3.80 54.40 21 2135 ---- 59.10B ---- 59.10B 56.80 +3.70 53.10 418 2140 ---- 57.60B ---- 57.60B 55.30 +3.50 51.80 11 2145 ---- 56.20B ---- 56.20B 54.00 +3.50 50.50 7 2150 ---- 54.90B ---- 54.90B 52.60 +3.30 49.30 3 7804 2155 ---- 53.50B ---- 53.50B 51.30 +3.20 48.10 93 2160 ---- 52.20B ---- 52.20B 50.10 +3.20 46.90 12 2165 ---- 51.00B ---- 51.00B 48.80 +3.00 45.80 2170 ---- 49.80B ---- 49.80B 47.60 +2.90 44.70 725 2175 ---- 48.60B ---- 48.60B 46.40 +2.80 43.60 552 2180 ---- 47.40B ---- 47.40B 45.30 +2.70 42.60 8 2185 ---- 46.20B ---- 46.20B 44.20 +2.60 41.60 28 2190 ---- 45.10B ---- 45.10B 43.10 +2.50 40.60 2195 ---- 44.00B ---- 44.00B 42.00 +2.40 39.60 5 2200 41.40 43.00B 41.40 40.60A 41.00 +2.40 1002 38.60 2556 2205 ---- 41.80B ---- 41.80B 40.00 +2.30 37.70 2 2210 ---- 40.80B ---- 40.80B 39.00 +2.20 36.80 72 2215 ---- 39.80B ---- 39.80B 38.10 +2.20 35.90 54 2220 ---- 38.90B ---- 38.90B 37.10 +2.00 35.10 5 2225 ---- 38.10B 34.20A 38.10B 36.20 +1.90 34.30 264 2230 ---- 37.00B ---- 37.00B 35.30 +1.90 33.40 2235 ---- 36.20B ---- 36.20B 34.50 +1.90 32.60 5 16 2240 ---- 35.30B ---- 35.30B 33.70 +1.80 31.90 8 2245 ---- 34.50B ---- 34.50B 32.80 +1.70 31.10 1 2250 ---- 33.80B 30.30A 33.80B 32.00 +1.60 1500 30.40 500 3078 2255 ---- 32.90B ---- 32.90B 31.30 +1.60 29.70 2260 ---- 32.10B ---- 32.10B 30.50 +1.50 29.00 4 409 2265 ---- 31.40B ---- 31.40B 29.80 +1.50 28.30 2270 ---- 30.60B ---- 30.60B 29.10 +1.50 27.60 11 2275 ---- 30.00B ---- 30.00B 28.40 +1.40 27.00 267 2280 ---- 29.20B ---- 29.20B 27.70 +1.30 26.40 2290 ---- 27.90B ---- 27.90B 26.40 +1.20 25.20 2300 ---- 26.70B 23.90A 26.70B 25.20 +1.20 34 24.00 4819 2310 ---- 25.40B ---- 25.40B 24.00 +1.10 22.90 72 2320 ---- 24.30B ---- 24.30B 22.90 +1.00 21.90 3 2325 ---- 23.70B ---- 23.70B 22.40 +1.00 21.40 28 2330 ---- 23.20B ---- 23.20B 21.90 +1.00 20.90 6 2340 ---- 22.10B ---- 22.10B 20.90 +.90 20.00 3 2350 ---- 21.10B ---- 21.10B 19.90 +.80 500 19.10 2 547 2360 ---- 20.20B ---- 20.20B 19.00 +.70 18.30 3 2370 ---- 19.30B ---- 19.30B 18.20 +.70 17.50 2375 ---- 18.90B ---- 18.90B 17.80 +.70 17.10 614 2380 ---- 18.40B ---- 18.40B 17.40 +.70 16.70 3 2400 ---- 16.90B ---- 16.90B 15.90 +.60 17 15.30 30 5673 2425 ---- 15.10B ---- 15.10B 14.20 +.50 13.70 27 2450 13.00 13.60B 13.00 12.70A 12.70 +.30 2 12.40 760 842 2475 ---- 12.20B ---- 12.20B 11.50 +.40 11.10 843 2490 ---- 11.50B ---- 11.50B 10.80 +.30 10.50 28 2500 ---- 11.00B ---- 11.00B 10.30 +.20 1 10.10 472 2525 ---- 9.90B ---- 9.90B 9.30 +.20 9.10 7 82 2550 ---- 9.00B ---- 9.00B 8.40 +.10 8.30 32 812 2575 ---- 8.10B ---- 8.10B 7.60 +.10 7.50 1 162 2600 6.90 7.40B 6.80 7.40B 6.90 UNCH 35 6.90 1 292 2750 ---- 4.40B ---- 4.40B 4.10 UNCH 4.10 15 70 3000 1.90 2.10B 1.90 2.10B 2.00 -.10 8 2.10 10 475 OG OCT23 Gold Option CALL 1200 ---- 856.10B ---- 856.00B 855.40 +15.90 839.50 1225 ---- 831.00B ---- 831.00B 830.40 +15.90 814.50 1250 ---- 806.20B ---- 806.10B 805.40 +15.90 789.50 1275 ---- 781.00B ---- 780.60B 780.40 +15.90 764.50 1300 ---- 756.20B ---- 756.10B 755.40 +15.90 739.50 1325 ---- 731.10B ---- 731.10B 730.40 +15.90 714.50 1350 ---- 706.30B ---- 706.20B 705.40 +15.90 689.50 1375 ---- 681.00B ---- 680.70B 680.40 +15.90 664.50 1400 ---- 656.40B ---- 656.20B 655.40 +15.90 639.50 1410 ---- 646.20B ---- 646.20B 645.40 +15.90 629.50 1420 ---- 636.20B ---- 636.20B 635.40 +15.90 619.50 1425 ---- 631.20B ---- 631.20B 630.40 +15.90 614.50 1430 ---- 626.20B ---- 626.20B 625.40 +15.90 609.50 1440 ---- 616.20B ---- 616.20B 615.40 +15.90 599.50 1450 ---- 606.50B ---- 606.20B 605.40 +15.90 589.50 1460 ---- 596.20B ---- 596.20B 595.40 +15.90 579.50 1470 ---- 586.10B ---- 585.70B 585.40 +15.90 569.50 1475 ---- 581.10B ---- 580.80B 580.40 +15.90 564.50 1480 ---- 576.10B ---- 575.70B 575.40 +15.90 559.50 1490 ---- 566.10B ---- 565.80B 565.40 +15.90 549.50 1500 ---- 556.60B ---- 556.20B 555.40 +15.90 539.50 1505 ---- 551.30B ---- 550.80B 550.40 +15.90 534.50 1510 ---- 546.10B ---- 545.80B 545.40 +15.90 529.50 1515 ---- 541.20B ---- 541.20B 540.40 +15.90 524.50 1520 ---- 536.20B ---- 536.20B 535.40 +15.90 519.50 1525 ---- 531.30B ---- 531.30B 530.40 +15.90 514.50 1530 ---- 526.20B ---- 526.20B 525.40 +15.90 509.50 1535 ---- 521.10B ---- 520.80B 520.40 +15.90 504.50 1540 ---- 516.10B ---- 515.70B 515.40 +15.90 499.50 1545 ---- 511.30B ---- 510.80B 510.40 +15.90 494.50 1550 ---- 506.70B ---- 506.30B 505.40 +15.90 489.50 1555 ---- 501.30B ---- 501.30B 500.40 +15.90 484.50 1560 ---- 496.30B ---- 496.30B 495.40 +15.90 479.50 1565 ---- 491.20B ---- 490.90B 490.40 +15.90 474.50 1570 ---- 486.30B ---- 486.00B 485.40 +15.90 469.50 1575 ---- 483.10B ---- 483.10B 480.40 +15.90 464.50 1580 ---- 476.40B ---- 476.40B 475.40 +15.90 459.50 1585 ---- 471.40B ---- 471.40B 470.40 +15.90 454.50 1590 ---- 466.40B ---- 466.40B 465.40 +15.90 449.50 1595 ---- 461.50B ---- 461.50B 460.40 +15.80 444.60 1600 ---- 458.30B ---- 458.20B 455.40 +15.80 439.60 48 1605 ---- 451.50B ---- 451.10B 450.40 +15.70 434.70 1610 ---- 446.40B ---- 446.20B 445.50 +15.80 429.70 1615 ---- 441.50B ---- 441.20B 440.50 +15.70 424.80 1620 ---- 436.70B ---- 436.70B 435.60 +15.70 419.90 1625 ---- 433.50B ---- 433.50B 430.60 +15.70 414.90 1630 ---- 426.90B ---- 426.90B 425.70 +15.70 410.00 1635 ---- 421.90B ---- 421.60B 420.70 +15.60 405.10 1640 ---- 416.90B ---- 416.70B 415.80 +15.60 400.20 1645 ---- 412.00B ---- 411.70B 410.90 +15.50 395.40 1650 ---- 408.90B ---- 408.90B 406.00 +15.50 390.50 1655 ---- 402.30B ---- 402.30B 401.10 +15.50 385.60 1660 ---- 397.30B ---- 397.00B 396.20 +15.40 380.80 1665 ---- 392.60B ---- 392.60B 391.40 +15.40 376.00 1670 ---- 387.70B ---- 387.70B 386.50 +15.30 371.20 1675 ---- 384.60B ---- 384.60B 381.70 +15.40 366.30 1680 ---- 378.00B ---- 377.70B 376.80 +15.20 361.60 1685 ---- 373.30B ---- 373.30B 372.00 +15.20 356.80 1690 ---- 368.50B ---- 368.50B 367.20 +15.20 352.00 1695 ---- 363.60B ---- 363.40B 362.40 +15.10 347.30 1700 ---- 360.50B ---- 360.50B 357.60 +15.10 342.50 14 1705 ---- 354.00B ---- 353.80B 352.80 +15.00 337.80 1710 ---- 349.30B ---- 349.30B 348.10 +15.00 333.10 1715 ---- 344.90B ---- 344.90B 343.30 +14.90 328.40 1720 ---- 340.10B ---- 340.10B 338.60 +14.90 323.70 1 1725 ---- 336.80B ---- 336.80B 333.90 +14.80 319.10 2 1730 ---- 330.60B ---- 330.60B 329.20 +14.80 314.40 5 1735 ---- 326.00B ---- 326.00B 324.50 +14.70 309.80 4 1740 ---- 321.40B ---- 321.40B 319.80 +14.60 305.20 3 1745 ---- 316.60B ---- 316.60B 315.20 +14.60 300.60 2 1750 ---- 313.50B ---- 313.50B 310.50 +14.40 296.10 3 1755 ---- 307.50B ---- 307.50B 305.90 +14.40 291.50 2 1760 ---- 302.80B ---- 302.80B 301.30 +14.30 287.00 1765 ---- 298.20B ---- 298.20B 296.70 +14.20 282.50 1770 ---- 293.70B ---- 293.70B 292.20 +14.10 278.10 1775 ---- 290.60B ---- 290.60B 287.60 +14.00 273.60 1780 ---- 285.90B ---- 285.90B 283.10 +13.90 269.20 2 1785 ---- 281.60B ---- 281.60B 278.60 +13.80 264.80 1790 ---- 277.10B ---- 277.10B 274.20 +13.80 260.40 1795 ---- 272.70B ---- 272.70B 269.70 +13.60 256.10 1800 ---- 268.30B ---- 268.30B 265.30 +13.50 251.80 23 1805 ---- 263.90B ---- 263.90B 260.90 +13.40 247.50 1810 ---- 259.50B ---- 259.50B 256.50 +13.30 243.20 1815 ---- 255.20B ---- 255.20B 252.20 +13.20 239.00 1820 ---- 250.90B ---- 250.90B 247.90 +13.10 234.80 1825 ---- 246.60B ---- 246.60B 243.60 +13.00 230.60 1830 ---- 242.40B ---- 242.40B 239.40 +12.90 226.50 1835 ---- 238.20B ---- 238.20B 235.10 +12.70 222.40 1840 ---- 234.00B ---- 234.00B 230.90 +12.50 218.40 210 1845 ---- 229.80B ---- 229.80B 226.80 +12.50 214.30 1850 ---- 225.70B ---- 225.70B 222.70 +12.30 210.40 13 1855 ---- 221.60B ---- 221.60B 218.60 +12.20 206.40 1860 ---- 217.60B ---- 217.60B 214.50 +12.00 202.50 1865 ---- 213.60B ---- 213.60B 210.50 +11.90 198.60 1 1870 ---- 209.60B ---- 209.60B 206.60 +11.80 194.80 250 1875 ---- 205.70B ---- 205.70B 202.70 +11.70 191.00 30 1880 ---- 201.80B ---- 201.80B 198.80 +11.50 187.30 1885 ---- 198.00B ---- 198.00B 194.90 +11.30 183.60 1890 ---- 194.20B ---- 194.20B 191.10 +11.10 180.00 1895 ---- 190.40B ---- 190.40B 187.40 +11.00 176.40 1900 ---- 186.70B ---- 186.70B 183.70 +10.80 172.90 73 1905 ---- 183.10B ---- 183.10B 180.10 +10.70 169.40 2 1910 ---- 179.50B ---- 179.50B 176.50 +10.60 165.90 1915 ---- 175.90B ---- 175.90B 172.90 +10.30 162.60 1 1920 ---- 172.40B ---- 172.40B 169.40 +10.20 159.20 1925 ---- 168.90B ---- 168.90B 166.00 +10.10 155.90 293 1930 ---- 165.40B ---- 165.40B 162.60 +9.90 152.70 1935 ---- 162.10B ---- 162.00B 159.20 +9.70 149.50 1940 ---- 158.70B ---- 158.70B 156.00 +9.60 146.40 1 1945 ---- 155.50B ---- 155.50B 152.70 +9.40 143.30 2 1950 ---- 152.20B ---- 152.20B 149.50 +9.30 140.20 526 1955 ---- 149.10B ---- 149.10B 146.40 +9.10 137.30 90 1960 ---- 146.00B ---- 146.00B 143.30 +9.00 134.30 40 1965 ---- 142.90B ---- 142.90B 140.20 +8.80 131.40 4 1970 ---- 139.90B ---- 139.90B 137.30 +8.70 128.60 66 1975 ---- 136.90B ---- 136.90B 134.30 +8.50 125.80 483 1980 ---- 134.00B ---- 134.00B 131.40 +8.30 123.10 14 1985 ---- 131.20B ---- 131.20B 128.60 +8.20 120.40 10 1990 ---- 128.50B ---- 128.40B 125.80 +8.00 117.80 10 23 1995 ---- 125.80B ---- 125.60B 123.10 +7.90 115.20 2 2000 ---- 123.10B ---- 122.90B 120.40 +7.70 112.70 463 2005 ---- 120.40B ---- 120.30B 117.80 +7.60 110.20 6 2010 ---- 117.90B ---- 117.70B 115.20 +7.40 107.80 158 2015 ---- 115.30B ---- 115.30B 112.70 +7.30 105.40 6 2020 ---- 112.80B ---- 112.70B 110.20 +7.10 103.10 33 2025 104.20 110.40B 104.20 110.30B 107.80 +6.90 2 100.90 12 71 2030 ---- 108.00B ---- 108.00B 105.40 +6.80 98.60 151 2035 ---- 105.70B ---- 105.70B 103.10 +6.60 96.50 6 2040 ---- 103.40B ---- 103.30B 100.80 +6.50 94.30 68 2045 ---- 101.20B ---- 101.10B 98.60 +6.30 92.30 3 2050 ---- 99.00B ---- 98.90B 96.40 +6.20 90.20 611 2055 93.10 96.80B 93.10 95.70B 94.20 +5.90 5 88.30 1 2060 ---- 94.70B ---- 94.70B 92.10 +5.80 86.30 2065 ---- 92.70B ---- 92.60B 90.10 +5.60 84.50 2070 ---- 90.70B ---- 90.60B 88.10 +5.50 82.60 2 2075 ---- 88.70B ---- 88.70B 86.10 +5.30 80.80 325 2080 ---- 86.80B ---- 86.70B 84.20 +5.10 79.10 205 2085 ---- 84.90B ---- 84.90B 82.40 +5.10 77.30 19 2090 ---- 83.10B ---- 83.10B 80.50 +4.80 75.70 89 2095 ---- 81.30B ---- 81.30B 78.70 +4.70 74.00 23 2100 ---- 79.50B ---- 79.50B 77.00 +4.60 401 72.40 1002 2105 ---- 77.80B ---- 77.80B 75.30 +4.40 70.90 2 3 2110 ---- 76.10B ---- 76.10B 73.60 +4.30 69.30 12 2115 ---- 74.50B ---- 74.50B 72.00 +4.20 67.80 3 2120 ---- 72.90B ---- 72.90B 70.40 +4.00 66.40 1 2125 ---- 71.30B ---- 71.30B 68.90 +4.00 64.90 500 2130 ---- 69.80B ---- 69.80B 67.30 +3.80 63.50 1 2135 ---- 68.30B ---- 68.30B 65.90 +3.70 62.20 2140 ---- 66.90B ---- 66.90B 64.40 +3.60 60.80 100 2145 ---- 65.40B ---- 65.40B 63.00 +3.50 59.50 2150 ---- 64.00B 58.20A 64.00B 61.60 +3.30 58.30 5 653 2155 ---- 62.70B ---- 62.70B 60.30 +3.30 57.00 1 2160 ---- 61.30B ---- 61.30B 59.00 +3.20 55.80 3 2165 ---- 60.00B ---- 60.00B 57.70 +3.10 54.60 2170 ---- 58.80B ---- 58.80B 56.40 +3.00 53.40 11 2175 ---- 57.50B ---- 57.50B 55.20 +2.90 200 52.30 528 2180 ---- 56.30B ---- 56.30B 54.00 +2.80 51.20 2 2185 ---- 55.10B ---- 55.10B 52.90 +2.80 50.10 26 2190 ---- 53.90B ---- 53.90B 51.70 +2.70 49.00 77 2195 ---- 52.80B ---- 52.80B 50.60 +2.60 48.00 2200 47.00 51.70B 47.00 51.70B 49.50 +2.50 8 47.00 1046 2205 ---- 50.40B ---- 50.40B 48.50 +2.50 46.00 1 2210 ---- 49.30B ---- 49.30B 47.40 +2.40 45.00 2215 ---- 48.30B ---- 48.30B 46.40 +2.30 44.10 3 2220 ---- 47.30B ---- 47.30B 45.50 +2.30 43.20 27 2225 ---- 46.50B ---- 46.50B 44.50 +2.20 42.30 1 2230 ---- 45.30B ---- 45.30B 43.60 +2.20 41.40 2235 ---- 44.40B ---- 44.40B 42.60 +2.00 40.60 2240 ---- 43.50B ---- 43.50B 41.70 +2.00 39.70 2245 ---- 42.60B ---- 42.60B 40.90 +2.00 38.90 2250 ---- 41.90B 38.00A 41.90B 40.00 +1.90 38.10 701 2255 ---- 40.80B ---- 40.80B 39.20 +1.80 37.40 2260 ---- 40.20B ---- 40.20B 38.40 +1.80 36.60 422 2265 ---- 39.20B 35.80A 39.20B 37.60 +1.70 35.90 2 2270 ---- 38.60B ---- 38.60B 36.80 +1.70 35.10 8 2275 ---- 37.80B ---- 37.80B 36.00 +1.60 400 34.40 601 2280 ---- 36.80B ---- 36.80B 35.30 +1.60 33.70 10 2290 ---- 35.40B ---- 35.40B 33.80 +1.40 32.40 2300 ---- 34.10B 31.00A 34.10B 32.50 +1.40 800 31.10 1931 2310 ---- 32.60B ---- 32.60B 31.20 +1.30 29.90 49 2320 ---- 31.30B ---- 31.30B 29.90 +1.10 28.80 5 2325 ---- 30.80B 28.10A 30.80B 29.30 +1.10 200 28.20 163 2330 ---- 30.10B 27.60A 30.10B 28.70 +1.00 27.70 1 11 2340 ---- 28.90B 26.50A 28.90B 27.60 +1.00 52 26.60 5 29 2350 ---- 27.90B 25.40A 27.80B 26.50 +.90 25.60 340 2360 ---- 26.70B 24.50A 26.70B 25.40 +.80 24.60 2 2370 ---- 25.70B 23.60A 25.70B 24.50 +.80 23.70 2375 ---- 25.20B 23.10A 25.20B 24.00 +.70 23.30 251 2380 ---- 24.70B 22.70A 24.70B 23.50 +.70 22.80 77 2400 ---- 22.90B 21.00A 22.90B 21.70 +.50 5 21.20 1563 2425 ---- 20.80B ---- 20.80B 19.70 +.40 19.30 292 2450 18.10 18.90B 17.50A 18.50B 17.90 +.30 5 17.60 110 2475 ---- 17.20B 16.00A 17.20B 16.30 +.20 16.10 1 2500 ---- 15.80B ---- 15.80B 14.90 +.20 400 14.70 534 2525 ---- 14.40B ---- 14.40B 13.60 +.10 13.50 27 2550 ---- 13.20B ---- 13.20B 12.50 +.10 12.40 6 2575 ---- 12.10B ---- 12.10B 11.40 UNCH 1 11.40 162 2650 ---- 9.40B ---- 9.40B 8.90 UNCH 8.90 121 3000 3.60 3.60 3.60 3.60 3.40 UNCH 22 3.40 2252 OG NOV23 Gold Option CALL 1225 ---- 848.50B ---- 848.50B 848.30 +16.50 831.80 1250 ---- 823.40B ---- 823.40B 823.30 +16.50 806.80 1275 ---- 798.60B ---- 798.60B 798.30 +16.50 781.80 1300 ---- 773.60B ---- 773.60B 773.30 +16.50 756.80 1325 ---- 748.60B ---- 748.60B 748.30 +16.50 731.80 1350 ---- 723.60B ---- 723.50B 723.30 +16.50 706.80 1375 ---- 698.70B ---- 698.20B 698.30 +16.50 681.80 1400 ---- 673.80B ---- 673.70B 673.30 +16.50 656.80 1420 ---- 653.50B ---- 653.20B 653.30 +16.50 636.80 1425 ---- 648.60B ---- 648.20B 648.30 +16.50 631.80 1430 ---- 643.70B ---- 643.70B 643.30 +16.50 626.80 1440 ---- 633.60B ---- 633.10B 633.30 +16.50 616.80 1450 ---- 623.90B ---- 623.80B 623.30 +16.50 606.80 1460 ---- 613.70B ---- 613.70B 613.30 +16.50 596.80 1470 ---- 603.60B ---- 603.30B 603.30 +16.50 586.80 1475 ---- 598.80B ---- 598.80B 598.30 +16.50 581.80 1480 ---- 593.60B ---- 593.30B 593.30 +16.50 576.80 1490 ---- 583.70B ---- 583.70B 583.30 +16.50 566.80 1500 ---- 574.00B ---- 573.90B 573.30 +16.50 556.80 1510 ---- 563.60B ---- 563.30B 563.30 +16.50 546.80 1515 ---- 558.60B ---- 558.30B 558.30 +16.50 541.80 1520 ---- 553.80B ---- 553.30B 553.30 +16.50 536.80 1525 ---- 548.70B ---- 548.40B 548.30 +16.50 531.80 1530 ---- 543.80B ---- 543.80B 543.30 +16.50 526.80 1535 ---- 538.80B ---- 538.80B 538.30 +16.50 521.80 1540 ---- 533.70B ---- 533.40B 533.30 +16.50 516.80 1545 ---- 528.90B ---- 528.30B 528.30 +16.50 511.80 1550 ---- 524.10B ---- 524.00B 523.30 +16.50 506.80 1555 ---- 518.90B ---- 518.40B 518.30 +16.50 501.80 1560 ---- 513.90B ---- 513.40B 513.30 +16.50 496.80 1565 ---- 508.90B ---- 508.90B 508.30 +16.50 491.80 1570 ---- 503.90B ---- 503.90B 503.30 +16.50 486.80 1575 ---- 501.00B ---- 501.00B 498.30 +16.50 481.80 1580 ---- 494.00B ---- 494.00B 493.30 +16.50 476.80 1585 ---- 488.90B ---- 488.60B 488.30 +16.40 471.90 1590 ---- 484.10B ---- 484.10B 483.30 +16.40 466.90 1595 ---- 479.10B ---- 479.10B 478.30 +16.30 462.00 1600 ---- 476.10B ---- 476.10B 473.30 +16.30 457.00 6 1605 ---- 469.10B ---- 468.80B 468.40 +16.30 452.10 1610 ---- 464.20B ---- 463.80B 463.40 +16.20 447.20 1615 ---- 459.30B ---- 458.90B 458.50 +16.30 442.20 1620 ---- 454.30B ---- 454.00B 453.50 +16.20 437.30 1625 ---- 451.40B ---- 451.40B 448.60 +16.20 432.40 1630 ---- 444.50B ---- 444.20B 443.70 +16.10 427.60 1635 ---- 439.60B ---- 439.30B 438.80 +16.10 422.70 1640 ---- 434.70B ---- 434.40B 433.90 +16.10 417.80 1645 ---- 430.00B ---- 430.00B 429.00 +16.00 413.00 1650 ---- 427.00B ---- 426.90B 424.10 +15.90 408.20 1 1655 ---- 420.30B ---- 419.80B 419.20 +15.90 403.30 1660 ---- 415.30B ---- 415.00B 414.40 +15.90 398.50 1665 ---- 410.50B ---- 410.20B 409.60 +15.90 393.70 1670 ---- 405.70B ---- 405.40B 404.70 +15.80 388.90 1675 ---- 402.80B ---- 402.80B 399.90 +15.70 384.20 1680 ---- 396.10B ---- 395.70B 395.10 +15.70 379.40 1685 ---- 391.40B ---- 391.40B 390.30 +15.60 374.70 1690 ---- 386.50B ---- 386.20B 385.50 +15.50 370.00 1695 ---- 381.80B ---- 381.40B 380.80 +15.60 365.20 1700 ---- 378.90B ---- 378.90B 376.00 +15.50 360.50 1705 ---- 372.40B ---- 372.40B 371.30 +15.40 355.90 1710 ---- 367.70B ---- 367.30B 366.60 +15.40 351.20 2 1715 ---- 363.00B ---- 363.00B 361.90 +15.30 346.60 1720 ---- 358.20B ---- 357.90B 357.20 +15.30 341.90 1725 ---- 355.30B ---- 355.30B 352.50 +15.20 337.30 1730 ---- 348.90B ---- 348.60B 347.90 +15.20 332.70 1735 ---- 344.20B ---- 343.90B 343.30 +15.10 328.20 1740 ---- 339.60B ---- 339.30B 338.60 +15.00 323.60 1745 ---- 335.00B ---- 334.70B 334.00 +14.90 319.10 1750 ---- 332.20B ---- 332.20B 329.50 +15.00 314.50 9 1755 ---- 325.80B ---- 325.60B 324.90 +14.90 310.00 1760 ---- 321.30B ---- 321.00B 320.40 +14.80 305.60 1765 ---- 316.80B ---- 316.50B 315.80 +14.70 301.10 1 1770 ---- 312.30B ---- 312.00B 311.30 +14.60 296.70 1775 ---- 309.50B ---- 309.50B 306.90 +14.60 292.30 1780 ---- 305.00B ---- 305.00B 302.40 +14.50 287.90 1785 ---- 300.50B ---- 300.50B 298.00 +14.40 283.60 1 1790 ---- 296.10B ---- 296.10B 293.50 +14.30 279.20 1 1795 ---- 291.70B ---- 291.70B 289.20 +14.30 274.90 1 1800 ---- 287.30B ---- 287.30B 284.80 +14.20 270.60 1805 ---- 282.90B ---- 282.90B 280.50 +14.10 266.40 1810 ---- 278.60B ---- 278.60B 276.10 +13.90 262.20 1815 ---- 274.30B ---- 274.30B 271.80 +13.80 258.00 1820 ---- 270.00B ---- 270.00B 267.60 +13.80 253.80 1825 ---- 265.80B ---- 265.80B 263.40 +13.70 249.70 1830 ---- 261.60B ---- 261.60B 259.10 +13.50 245.60 1835 ---- 257.40B ---- 257.40B 255.00 +13.40 241.60 1840 ---- 253.20B ---- 253.20B 250.80 +13.30 237.50 1845 ---- 249.10B ---- 249.10B 246.70 +13.20 233.50 1850 ---- 245.00B ---- 245.00B 242.60 +13.00 229.60 1855 ---- 240.90B ---- 240.90B 238.60 +12.90 225.70 1860 ---- 236.90B ---- 236.90B 234.60 +12.80 221.80 1865 ---- 232.90B ---- 232.90B 230.60 +12.60 218.00 1870 ---- 229.00B ---- 229.00B 226.60 +12.40 214.20 1 1875 ---- 225.10B ---- 225.10B 222.70 +12.30 210.40 1 1880 ---- 221.20B ---- 221.20B 218.80 +12.10 206.70 1885 ---- 217.40B ---- 217.40B 215.00 +12.00 203.00 1890 ---- 213.60B ---- 213.60B 211.20 +11.80 199.40 1 1895 ---- 209.90B ---- 209.90B 207.50 +11.70 195.80 1 1900 ---- 206.20B ---- 206.20B 203.80 +11.50 192.30 301 1905 ---- 202.50B ---- 202.50B 200.10 +11.30 188.80 1910 ---- 198.90B ---- 198.90B 196.50 +11.20 185.30 3 1915 ---- 195.30B ---- 195.30B 193.00 +11.10 181.90 1920 ---- 191.80B ---- 191.80B 189.40 +10.80 178.60 1925 ---- 188.30B ---- 188.30B 186.00 +10.80 175.20 1930 ---- 184.90B ---- 184.90B 182.50 +10.50 172.00 1 1935 ---- 181.50B ---- 181.50B 179.10 +10.30 168.80 1940 ---- 178.20B ---- 178.20B 175.80 +10.20 165.60 1945 ---- 174.90B ---- 174.80B 172.50 +10.00 162.50 1950 ---- 171.60B ---- 171.60B 169.30 +9.90 159.40 1955 ---- 168.40B ---- 168.40B 166.10 +9.70 156.40 1960 ---- 165.20B ---- 165.20B 162.90 +9.50 153.40 1965 ---- 162.10B ---- 162.10B 159.80 +9.40 150.40 1970 ---- 159.10B ---- 159.10B 156.80 +9.30 147.50 1975 ---- 156.10B ---- 156.10B 153.80 +9.10 144.70 1980 ---- 153.10B ---- 153.10B 150.80 +8.90 141.90 24 1985 ---- 150.20B ---- 150.20B 147.90 +8.70 139.20 1990 ---- 147.30B ---- 147.30B 145.00 +8.50 136.50 1995 ---- 144.50B ---- 144.50B 142.20 +8.40 133.80 2000 ---- 141.70B ---- 141.70B 139.40 +8.20 131.20 84 2005 ---- 139.10B ---- 139.00B 136.70 +8.00 128.70 2010 ---- 136.40B ---- 136.30B 134.00 +7.80 126.20 195 2015 ---- 133.80B ---- 133.70B 131.40 +7.70 123.70 204 2020 ---- 131.20B ---- 131.10B 128.80 +7.50 121.30 2025 ---- 128.60B ---- 128.50B 126.20 +7.30 118.90 2 2030 ---- 126.10B ---- 126.00B 123.70 +7.10 116.60 2035 ---- 123.70B ---- 123.60B 121.30 +7.00 114.30 43 2040 ---- 121.30B ---- 121.20B 118.90 +6.80 112.10 2045 ---- 118.90B ---- 118.80B 116.50 +6.60 109.90 160 2050 ---- 116.60B 107.50A 116.50B 114.20 +6.50 107.70 222 2055 ---- 114.40B ---- 114.20B 111.90 +6.30 105.60 2060 ---- 112.10B ---- 112.00B 109.70 +6.20 103.50 1 2065 ---- 110.00B ---- 109.80B 107.50 +6.00 101.50 2070 ---- 107.80B ---- 107.70B 105.40 +5.90 99.50 121 2075 ---- 105.70B 97.50A 105.60B 103.30 +5.70 97.60 5 2080 ---- 103.70B 95.60A 103.70B 101.20 +5.50 95.70 2085 ---- 101.70B ---- 101.70B 99.20 +5.40 93.80 24 2090 ---- 99.70B ---- 99.60B 97.30 +5.40 91.90 2095 ---- 97.80B 90.10A 97.80B 95.30 +5.10 90.20 2100 ---- 95.90B 88.20A 95.80B 93.50 +5.10 88.40 215 2105 ---- 94.00B 86.60A 93.90B 91.60 +4.90 86.70 1 2110 ---- 92.20B ---- 92.10B 89.80 +4.80 85.00 2115 ---- 90.40B ---- 90.30B 88.00 +4.70 83.30 2120 ---- 88.70B ---- 88.70B 86.30 +4.60 81.70 1 2125 ---- 87.00B 80.00A 86.80B 84.60 +4.50 80.10 9 2130 ---- 85.30B ---- 85.00B 82.90 +4.30 78.60 2135 ---- 83.70B 77.00A 83.30B 81.30 +4.20 77.10 2140 ---- 82.10B ---- 82.10B 79.70 +4.10 75.60 3 2145 ---- 80.50B 74.10A 80.50B 78.10 +3.90 74.20 2150 ---- 79.00B 72.50A 78.90B 76.60 +3.90 72.70 3 71 2155 ---- 77.50B ---- 77.50B 75.10 +3.80 71.30 3 2160 ---- 76.00B ---- 76.00B 73.70 +3.70 70.00 1 2165 ---- 74.60B 68.60A 74.50B 72.20 +3.50 68.70 44 2170 ---- 73.20B 67.30A 73.10B 70.80 +3.40 67.40 1 2175 ---- 71.80B 66.00A 71.70B 69.40 +3.30 66.10 2 2180 ---- 70.40B ---- 70.40B 68.10 +3.30 64.80 10 2185 ---- 69.10B ---- 68.90B 66.80 +3.20 63.60 3 2190 ---- 67.80B ---- 67.50B 65.50 +3.10 62.40 2 2195 ---- 66.50B 61.20A 66.50B 64.20 +2.90 61.30 2200 ---- 65.30B 59.80A 65.20B 63.00 +2.90 60.10 983 2205 ---- 63.90B 58.90A 63.90B 61.80 +2.80 59.00 1 2210 ---- 62.60B 57.80A 62.60B 60.60 +2.70 57.90 5 2215 ---- 61.40B 56.70A 61.40B 59.50 +2.70 56.80 2220 ---- 60.30B 55.70A 60.30B 58.30 +2.50 55.80 1 2225 ---- 59.50B 54.60A 59.30B 57.20 +2.40 54.80 18 2230 ---- 58.10B ---- 58.10B 56.10 +2.40 53.70 2235 ---- 57.00B 52.70A 57.00B 55.10 +2.30 52.80 2240 ---- 56.00B 51.70A 56.00B 54.10 +2.30 51.80 2245 ---- 55.00B 50.80A 55.00B 53.00 +2.10 1 50.90 2250 53.20 54.20B 49.60A 53.00A 52.00 +2.10 5 49.90 405 2255 ---- 53.00B 48.90A 53.00B 51.10 +2.10 49.00 16 2260 50.90 52.00B 47.90A 51.10B 50.10 +2.00 5 48.10 2265 ---- 51.00B 47.10A 51.00B 49.20 +1.90 47.30 2270 ---- 50.10B 46.30A 50.10B 48.30 +1.90 46.40 2275 ---- 49.50B 45.40A 49.40B 47.40 +1.80 45.60 7 2280 ---- 48.30B 44.60A 48.30B 46.50 +1.70 44.80 2285 ---- 47.40B 43.70A 47.40B 45.70 +1.70 44.00 2290 ---- 46.60B 43.10A 46.60B 44.90 +1.70 43.20 2300 43.60 45.20B 41.30A 43.00A 43.30 +1.60 1 41.70 483 2310 ---- 43.30B 40.00A 43.30B 41.70 +1.50 40.20 2320 ---- 41.80B 38.60A 41.80B 40.20 +1.40 38.80 2325 ---- 41.30B 37.90A 41.30B 39.50 +1.30 38.20 2330 ---- 40.40B 37.30A 40.40B 38.80 +1.30 37.50 18 2340 ---- 38.90B 36.00A 38.90B 37.40 +1.20 36.20 2350 ---- 37.80B 34.60A 37.60B 36.10 +1.10 35.00 6 2360 ---- 36.30B 33.50A 36.30B 34.90 +1.10 33.80 2 2 2370 ---- 35.10B 32.30A 35.10B 33.70 +1.10 32.60 2375 34.40 34.70B 31.70A 32.80A 33.10 +1.00 9 32.10 32 2380 ---- 33.90B 31.20A 33.90B 32.50 +1.00 31.50 1 2390 ---- 32.70B 30.20A 32.70B 31.40 +.90 30.50 2400 ---- 31.80B 29.10A 31.80B 30.30 +.80 29.50 93 2425 ---- 29.20B 27.00A 29.10B 27.90 +.80 27.10 2450 ---- 26.80B 24.70A 26.80B 25.60 +.60 25.00 2 2475 ---- 24.70B 22.80A 24.60B 23.60 +.60 23.00 2500 ---- 22.80B 21.00A 22.70B 21.70 +.50 21.20 3 2525 ---- 21.00B ---- 21.00B 20.00 +.40 19.60 2550 ---- 19.40B ---- 19.40B 18.50 +.30 18.20 2575 ---- 18.00B ---- 18.00B 17.20 +.30 1 16.90 11 2800 ---- 9.50B ---- 9.50B 9.20 +.10 9.10 53 OG DEC23 Gold Option CALL 1000 ---- 1073.60B ---- 1073.60B 1073.30 +16.50 1056.80 1025 ---- 1048.00B ---- 1047.80B 1048.30 +16.50 1031.80 1050 ---- 1023.60B ---- 1023.60B 1023.30 +16.50 1006.80 1075 ---- 998.00B ---- 997.90B 998.30 +16.50 981.80 1080 ---- 993.00B ---- 992.80B 993.30 +16.50 976.80 1090 ---- 983.00B ---- 982.80B 983.30 +16.50 966.80 1100 ---- 973.70B ---- 973.70B 973.30 +16.50 956.80 1110 ---- 963.00B ---- 962.80B 963.30 +16.50 946.80 1120 ---- 953.00B ---- 952.70B 953.30 +16.50 936.80 1125 ---- 948.10B ---- 947.90B 948.30 +16.50 931.80 1130 ---- 943.00B ---- 942.90B 943.30 +16.50 926.80 1140 ---- 933.00B ---- 932.80B 933.30 +16.50 916.80 1150 ---- 923.70B ---- 923.70B 923.30 +16.50 906.80 1160 ---- 913.10B ---- 912.70B 913.30 +16.50 896.80 1170 ---- 903.10B ---- 902.50B 903.30 +16.50 886.80 1175 ---- 898.10B ---- 898.00B 898.30 +16.50 881.80 1180 ---- 893.10B ---- 892.90B 893.30 +16.50 876.80 1185 ---- 888.10B ---- 887.90B 888.30 +16.50 871.80 1190 ---- 883.10B ---- 882.90B 883.30 +16.50 866.80 1195 ---- 878.10B ---- 877.70B 878.30 +16.50 861.80 1200 ---- 873.80B ---- 873.80B 873.30 +16.50 856.80 1205 ---- 868.10B ---- 867.70B 868.30 +16.50 851.80 1210 ---- 863.10B ---- 862.70B 863.30 +16.50 846.80 1215 ---- 858.10B ---- 857.70B 858.30 +16.50 841.80 1220 ---- 853.10B ---- 852.70B 853.30 +16.50 836.80 1225 ---- 848.20B ---- 848.00B 848.30 +16.50 831.80 1230 ---- 843.10B ---- 843.00B 843.30 +16.50 826.80 1235 ---- 838.10B ---- 838.00B 838.30 +16.50 821.80 1240 ---- 833.10B ---- 833.00B 833.30 +16.50 816.80 1245 ---- 828.20B ---- 828.00B 828.30 +16.50 811.80 1250 ---- 823.80B ---- 823.80B 823.30 +16.50 806.80 1255 ---- 818.20B ---- 818.00B 818.30 +16.50 801.80 1260 ---- 813.20B ---- 813.00B 813.30 +16.50 796.80 1265 ---- 808.20B ---- 808.00B 808.30 +16.50 791.80 1270 ---- 803.20B ---- 803.00B 803.30 +16.50 786.80 1275 ---- 798.30B ---- 798.10B 798.30 +16.50 781.80 1280 ---- 793.20B ---- 793.00B 793.30 +16.50 776.80 1285 ---- 788.20B ---- 788.00B 788.30 +16.50 771.80 1290 ---- 783.20B ---- 783.00B 783.30 +16.50 766.80 1295 ---- 778.20B ---- 777.70B 778.30 +16.50 761.80 1300 ---- 773.90B ---- 773.90B 773.30 +16.50 756.80 1305 ---- 768.20B ---- 767.70B 768.30 +16.50 751.80 1310 ---- 763.20B ---- 762.70B 763.30 +16.50 746.80 1315 ---- 758.20B ---- 758.10B 758.30 +16.50 741.80 1320 ---- 753.30B ---- 753.10B 753.30 +16.50 736.80 1325 ---- 748.30B ---- 748.20B 748.30 +16.50 731.80 1330 ---- 743.30B ---- 743.10B 743.30 +16.50 726.80 1335 ---- 738.30B ---- 738.10B 738.30 +16.50 721.80 1340 ---- 733.30B ---- 733.10B 733.30 +16.50 716.80 1345 ---- 728.30B ---- 728.10B 728.30 +16.50 711.80 1350 ---- 724.00B ---- 724.00B 723.30 +16.50 706.80 1355 ---- 718.30B ---- 718.10B 718.30 +16.50 701.80 1360 ---- 713.30B ---- 713.10B 713.30 +16.50 696.80 1365 ---- 708.30B ---- 708.10B 708.30 +16.50 691.80 1370 ---- 703.30B ---- 703.10B 703.30 +16.50 686.80 1375 ---- 698.40B ---- 697.80B 698.30 +16.50 681.80 1380 ---- 693.30B ---- 693.10B 693.30 +16.50 676.80 1385 ---- 688.30B ---- 688.10B 688.30 +16.50 671.80 1390 ---- 683.30B ---- 682.80B 683.30 +16.50 666.80 1395 ---- 678.30B ---- 677.80B 678.30 +16.50 661.80 1400 ---- 674.00B ---- 674.00B 673.30 +16.50 656.80 1405 ---- 668.30B ---- 668.20B 668.30 +16.50 651.80 1410 ---- 663.30B ---- 663.20B 663.30 +16.50 646.80 1415 ---- 658.40B ---- 657.80B 658.30 +16.50 641.80 1420 ---- 653.40B ---- 652.80B 653.30 +16.50 636.80 1425 ---- 648.60B ---- 648.60B 648.30 +16.50 631.80 1430 ---- 643.40B ---- 643.20B 643.30 +16.50 626.80 1435 ---- 638.40B ---- 638.20B 638.30 +16.50 621.80 1440 ---- 633.40B ---- 633.20B 633.30 +16.50 616.80 1445 ---- 628.40B ---- 628.20B 628.30 +16.50 611.80 1450 ---- 624.10B ---- 624.10B 623.30 +16.50 606.80 1455 ---- 618.40B ---- 618.20B 618.30 +16.50 601.80 1460 ---- 613.40B ---- 613.20B 613.30 +16.50 596.80 1465 ---- 608.40B ---- 608.20B 608.30 +16.50 591.80 1470 ---- 603.40B ---- 603.20B 603.30 +16.50 586.80 1475 ---- 598.60B ---- 598.60B 598.30 +16.50 581.80 1480 ---- 593.40B ---- 593.00B 593.30 +16.50 576.80 1485 ---- 588.40B ---- 588.20B 588.30 +16.50 571.80 1490 ---- 583.40B ---- 583.30B 583.30 +16.50 566.80 1495 ---- 578.50B ---- 578.30B 578.30 +16.50 561.80 1500 ---- 574.20B ---- 574.20B 573.30 +16.50 556.80 1505 ---- 568.50B ---- 568.00B 568.30 +16.50 551.80 1510 ---- 563.50B ---- 562.90B 563.30 +16.50 546.80 1515 ---- 558.50B ---- 558.40B 558.30 +16.50 541.80 1520 ---- 553.50B ---- 553.00B 553.30 +16.50 536.80 1525 ---- 548.70B ---- 548.70B 548.30 +16.50 531.80 1530 ---- 543.50B ---- 543.40B 543.30 +16.50 526.80 1535 ---- 538.60B ---- 538.40B 538.30 +16.50 521.80 1540 ---- 533.60B ---- 533.40B 533.30 +16.50 516.80 1545 ---- 528.60B ---- 528.00B 528.30 +16.50 511.80 1550 ---- 525.50B ---- 525.50B 523.30 +16.50 506.80 1555 ---- 518.70B ---- 518.50B 518.30 +16.50 501.80 1560 ---- 513.70B ---- 513.60B 513.30 +16.50 496.80 1565 ---- 508.90B ---- 508.90B 508.30 +16.40 491.90 1570 ---- 504.00B ---- 504.00B 503.30 +16.40 486.90 1575 ---- 501.00B ---- 501.00B 498.30 +16.30 482.00 1580 ---- 493.90B ---- 493.40B 493.30 +16.20 477.10 1585 ---- 489.00B ---- 488.60B 488.40 +16.30 472.10 1590 ---- 484.00B ---- 483.70B 483.40 +16.20 467.20 1595 ---- 479.10B ---- 478.80B 478.50 +16.20 462.30 1600 ---- 476.40B ---- 476.40B 473.60 +16.20 457.40 103 1605 ---- 469.30B ---- 469.00B 468.70 +16.10 452.60 1610 ---- 464.40B ---- 464.10B 463.80 +16.10 447.70 1615 ---- 459.70B ---- 459.70B 458.90 +16.10 442.80 1620 ---- 454.70B ---- 454.40B 454.00 +16.00 438.00 1625 ---- 451.90B ---- 451.90B 449.10 +15.90 433.20 50 1630 ---- 445.00B ---- 444.70B 444.30 +15.90 428.40 1635 ---- 440.30B ---- 439.90B 439.40 +15.80 423.60 1640 ---- 435.50B ---- 435.50B 434.60 +15.80 418.80 1645 ---- 430.50B ---- 430.20B 429.80 +15.80 414.00 1650 ---- 427.80B ---- 427.80B 425.00 +15.80 409.20 100 1655 ---- 420.90B ---- 420.60B 420.20 +15.70 404.50 1660 ---- 416.10B ---- 415.80B 415.40 +15.60 399.80 1665 ---- 411.30B ---- 411.10B 410.60 +15.60 395.00 1670 ---- 406.60B ---- 406.30B 405.90 +15.60 390.30 1675 ---- 403.90B ---- 403.90B 401.10 +15.40 385.70 1680 ---- 397.30B ---- 396.90B 396.40 +15.40 381.00 1685 ---- 392.60B ---- 392.20B 391.70 +15.40 376.30 1690 ---- 387.80B ---- 387.50B 387.00 +15.30 371.70 1695 ---- 383.10B ---- 382.90B 382.30 +15.30 367.00 1700 ---- 380.40B ---- 380.40B 377.70 +15.30 362.40 267 1705 ---- 373.90B ---- 373.50B 373.00 +15.20 357.80 1710 ---- 369.10B ---- 368.90B 368.40 +15.10 353.30 1715 ---- 364.50B ---- 364.30B 363.80 +15.10 348.70 1720 ---- 359.90B ---- 359.60B 359.20 +15.00 344.20 1725 ---- 357.30B ---- 357.30B 354.60 +14.90 339.70 2 1730 ---- 350.80B ---- 350.40B 350.00 +14.80 335.20 1735 ---- 346.20B ---- 345.70B 345.50 +14.80 330.70 1 1740 ---- 341.80B ---- 341.40B 341.00 +14.80 326.20 1 1745 ---- 337.20B ---- 337.00B 336.40 +14.60 321.80 1750 ---- 334.60B ---- 334.60B 332.00 +14.60 317.40 550 1755 ---- 330.10B ---- 330.10B 327.50 +14.50 313.00 1760 ---- 325.70B ---- 325.70B 323.10 +14.40 308.70 1765 ---- 321.20B ---- 321.20B 318.60 +14.30 304.30 1770 ---- 316.80B ---- 316.80B 314.20 +14.20 300.00 1775 ---- 312.40B ---- 312.40B 309.80 +14.10 295.70 122 1780 ---- 308.10B ---- 308.10B 305.50 +14.00 291.50 1785 ---- 303.70B ---- 303.70B 301.20 +14.00 287.20 1 1790 ---- 299.40B ---- 299.40B 296.90 +13.90 283.00 1795 ---- 295.10B ---- 295.10B 292.60 +13.80 278.80 1800 ---- 290.90B ---- 290.90B 288.30 +13.60 274.70 5742 1805 ---- 286.60B ---- 286.60B 284.10 +13.50 270.60 1810 ---- 282.40B ---- 282.40B 279.90 +13.40 266.50 1815 ---- 278.20B ---- 278.20B 275.70 +13.30 262.40 1820 ---- 274.10B ---- 274.10B 271.60 +13.20 258.40 1825 ---- 270.00B ---- 270.00B 267.50 +13.10 254.40 1830 ---- 265.90B ---- 265.90B 263.40 +12.90 250.50 50 1835 ---- 261.80B ---- 261.80B 259.40 +12.80 246.60 1 1840 ---- 257.80B ---- 257.80B 255.40 +12.70 242.70 1 1845 ---- 253.80B ---- 253.80B 251.40 +12.60 238.80 1850 ---- 249.80B ---- 249.80B 247.50 +12.50 235.00 1654 1855 ---- 245.90B ---- 245.90B 243.50 +12.30 231.20 2 1860 ---- 242.10B ---- 242.10B 239.70 +12.20 227.50 75 1865 ---- 238.20B ---- 238.20B 235.80 +12.00 223.80 1870 ---- 234.40B ---- 234.40B 232.00 +11.90 220.10 100 1875 ---- 230.60B ---- 230.60B 228.30 +11.80 216.50 670 1880 ---- 226.90B ---- 226.90B 224.50 +11.60 212.90 130 1885 ---- 223.30B ---- 223.30B 220.90 +11.50 209.40 1890 ---- 219.60B ---- 219.60B 217.20 +11.30 205.90 1 1895 ---- 216.00B ---- 216.00B 213.60 +11.20 202.40 1900 ---- 212.40B ---- 212.40B 210.00 +11.00 199.00 1612 1905 ---- 208.90B ---- 208.90B 206.50 +10.90 195.60 10 1910 ---- 205.40B ---- 205.40B 203.00 +10.70 192.30 50 1915 ---- 202.00B ---- 202.00B 199.60 +10.60 189.00 1 1920 ---- 198.60B ---- 198.60B 196.20 +10.50 185.70 30 1925 ---- 195.20B ---- 195.20B 192.90 +10.40 182.50 535 1930 ---- 191.90B ---- 191.90B 189.50 +10.10 179.40 1 1935 ---- 188.70B ---- 188.70B 186.30 +10.00 176.30 1 1940 ---- 185.40B ---- 185.40B 183.00 +9.80 173.20 101 1945 ---- 182.30B ---- 182.30B 179.90 +9.70 170.20 286 1950 ---- 179.20B ---- 179.20B 176.70 +9.50 167.20 10092 1955 ---- 176.00B ---- 176.00B 173.60 +9.30 164.30 1960 ---- 173.00B ---- 173.00B 170.60 +9.20 161.40 1 1965 ---- 169.90B ---- 169.90B 167.60 +9.10 158.50 1970 ---- 167.00B ---- 167.00B 164.60 +8.90 155.70 103 1975 ---- 164.00B ---- 164.00B 161.70 +8.70 153.00 131 1980 ---- 161.10B ---- 161.10B 158.80 +8.50 150.30 1 1985 ---- 158.30B ---- 158.30B 156.00 +8.40 147.60 1990 ---- 155.50B ---- 155.50B 153.20 +8.20 145.00 53 1995 ---- 152.80B ---- 152.80B 150.40 +8.00 142.40 1 2000 ---- 150.10B ---- 150.10B 147.70 +7.90 139.80 16 4624 2005 ---- 147.40B 137.30A 147.40B 145.10 +7.70 137.40 201 2010 ---- 144.80B ---- 144.80B 142.40 +7.50 134.90 2015 ---- 142.20B 132.40A 142.20B 139.90 +7.40 132.50 32 2020 ---- 139.70B ---- 139.70B 137.30 +7.20 130.10 18 2025 ---- 137.20B 127.70A 137.20B 134.80 +7.00 127.80 603 2030 ---- 134.80B 125.40A 134.80B 132.40 +6.90 125.50 500 2035 ---- 132.40B 123.10A 132.40B 130.00 +6.70 123.30 26 2040 ---- 130.10B 120.90A 130.10B 127.60 +6.50 121.10 63 2045 ---- 127.70B 118.80A 127.70B 125.30 +6.40 118.90 4 2050 117.00 125.50B 116.60A 116.60A 123.00 +6.20 41 116.80 59 2489 2055 ---- 123.20B 114.50A 123.20B 120.80 +6.10 114.70 1 2060 ---- 121.00B 112.40A 121.00B 118.60 +6.00 112.60 240 2065 ---- 118.90B 110.50A 118.90B 116.40 +5.80 110.60 2070 ---- 116.70B 108.50A 116.70B 114.30 +5.60 108.70 11 2075 ---- 114.70B 106.40A 114.70B 112.20 +5.50 106.70 35 380 2080 ---- 112.60B 104.70A 112.60B 110.20 +5.40 104.80 2085 ---- 110.60B 102.80A 110.60B 108.20 +5.20 103.00 19 2090 ---- 108.60B 101.00A 108.60B 106.30 +5.20 101.10 21 2095 ---- 106.70B 99.20A 106.70B 104.30 +5.00 99.30 24 2100 97.60 104.80B 97.00 101.80A 102.40 +4.80 44 97.60 6 11313 2105 ---- 103.00B 95.70A 103.00B 100.60 +4.70 95.90 2110 ---- 101.10B 94.00A 101.10B 98.80 +4.60 94.20 75 2115 ---- 99.30B 92.40A 99.30B 97.00 +4.50 92.50 2120 ---- 97.60B 90.70A 97.60B 95.30 +4.40 90.90 49 2125 ---- 95.90B 89.10A 95.90B 93.60 +4.30 89.30 76 2130 ---- 94.20B 87.50A 94.20B 91.90 +4.20 87.70 433 2135 ---- 92.50B 86.00A 92.50B 90.20 +4.00 86.20 5 2140 ---- 90.90B 84.50A 90.90B 88.60 +3.90 84.70 2145 ---- 89.30B 83.10A 89.30B 87.00 +3.80 83.20 3 2150 82.20 87.80B 81.50A 87.80B 85.50 +3.70 60 81.80 1 3778 2155 ---- 86.20B 80.20A 86.20B 84.00 +3.60 80.40 1 2160 ---- 84.70B 78.80A 84.70B 82.50 +3.50 79.00 3 2165 ---- 83.50B 77.50A 83.10B 81.00 +3.40 77.60 9 2170 ---- 81.80B 76.10A 81.80B 79.60 +3.30 76.30 11 2175 ---- 80.40B 74.70A 80.40B 78.20 +3.20 75.00 1 418 2180 ---- 79.10B 73.50A 79.10B 76.90 +3.20 73.70 9 2185 ---- 77.70B 72.20A 77.70B 75.50 +3.10 72.40 19 2190 ---- 76.40B 71.00A 76.40B 74.20 +3.00 71.20 4 2195 ---- 75.10B 69.70A 75.10B 72.90 +2.90 70.00 2 2200 72.50 73.80B 68.50A 72.90B 71.60 +2.80 59 68.80 1 4386 2205 ---- 72.50B 67.50A 72.50B 70.40 +2.80 67.60 2210 ---- 71.30B 66.20A 71.30B 69.20 +2.70 66.50 1 2215 ---- 70.10B 65.10A 70.10B 68.00 +2.60 65.40 2 2220 ---- 69.00B 64.00A 69.00B 66.80 +2.50 64.30 1 2225 ---- 67.80B 62.90A 67.80B 65.70 +2.50 63.20 1222 2230 ---- 66.70B 61.90A 66.70B 64.60 +2.40 62.20 2 2235 ---- 65.60B 60.90A 65.60B 63.50 +2.40 61.10 1 2240 ---- 64.50B 59.90A 64.50B 62.40 +2.30 60.10 1 2245 ---- 63.50B 58.90A 63.50B 61.30 +2.20 59.10 1 2250 62.00 62.40B 57.90A 59.60A 60.30 +2.10 22 58.20 2 4881 2255 ---- 61.40B 57.10A 61.40B 59.30 +2.10 57.20 2260 ---- 60.40B 56.00A 60.40B 58.30 +2.00 56.30 100 2265 ---- 59.40B 55.20A 59.40B 57.30 +2.00 55.30 5 2270 ---- 58.40B 54.30A 58.40B 56.40 +2.00 54.40 2275 55.70 57.50B 53.20A 54.90A 55.40 +1.80 10 53.60 86 440 2280 ---- 56.50B 52.60A 56.50B 54.50 +1.80 52.70 2285 ---- 55.60B 51.60A 55.60B 53.60 +1.80 51.80 2290 ---- 54.70B 50.80A 54.70B 52.70 +1.70 51.00 2295 ---- 53.80B 50.00A 53.80B 51.80 +1.60 50.20 1 2300 52.00 53.00B 49.00A 52.00B 51.00 +1.60 115 49.40 52 4979 2305 ---- 52.10B 48.40A 52.10B 50.20 +1.60 48.60 2310 ---- 51.30B 47.60A 51.30B 49.30 +1.50 47.80 2315 ---- 50.40B 46.80A 50.40B 48.50 +1.40 47.10 2320 ---- 49.60B 46.20A 49.60B 47.70 +1.40 46.30 2325 ---- 48.80B 45.20A 48.80B 47.00 +1.40 45.60 1750 2330 ---- 48.10B 44.70A 48.10B 46.20 +1.30 44.90 1 2335 ---- 47.30B 44.10A 47.30B 45.50 +1.30 44.20 2340 ---- 46.50B 43.40A 46.50B 44.70 +1.20 43.50 7 2345 ---- 45.80B 42.60A 45.80B 44.00 +1.20 42.80 2350 ---- 45.10B 41.80A 45.10B 43.30 +1.20 42.10 10002 2360 ---- 43.70B 40.60A 43.70B 41.90 +1.10 40.80 2370 ---- 42.30B 39.30A 42.30B 40.60 +1.00 39.60 2375 ---- 41.60B 38.50A 41.60B 40.00 +1.00 39.00 10187 2380 ---- 41.00B 38.10A 41.00B 39.40 +1.00 38.40 2 2390 ---- 39.70B 36.90A 39.70B 38.10 +.90 37.20 2400 37.70 38.50B 35.70A 37.70 37.00 +.90 57 36.10 2 2441 2410 ---- 37.30B 34.80A 37.30B 35.80 +.80 35.00 1 2420 ---- 36.20B 33.70A 36.20B 34.70 +.70 34.00 1 2425 ---- 35.60B 33.10A 35.60B 34.20 +.70 33.50 2536 2430 ---- 35.10B 32.70A 35.10B 33.70 +.70 33.00 1 2440 ---- 34.10B 31.80A 34.10B 32.70 +.70 32.00 16 2450 ---- 33.10B 30.70A 33.10B 31.70 +.60 31.10 1044 2475 ---- 30.70B 28.80A 30.70B 29.40 +.50 28.90 4 2490 ---- 29.40B 27.50A 29.40B 28.10 +.50 27.60 1 2500 26.60 28.60B 26.40 27.30A 27.30 +.50 122 26.80 271 20896 2525 ---- 26.60B ---- 26.60B 25.40 +.40 25.00 2 2550 ---- 24.70B 23.10A 24.70B 23.60 +.30 23.30 654 2575 ---- 23.00B ---- 23.00B 22.00 +.20 21.80 16 2600 21.10 21.50B 20.20A 21.00B 20.50 +.20 4 20.30 4857 2625 ---- 20.10B ---- 20.10B 19.20 +.20 19.00 10 2650 ---- 18.80B ---- 18.80B 18.00 +.20 17.80 375 2700 ---- 16.50B ---- 16.50B 15.80 +.10 15.70 1 2738 2750 ---- 14.60B ---- 14.60B 14.00 +.10 13.90 967 2800 ---- 12.90B ---- 12.90B 12.40 +.10 40 12.30 714 2900 10.20 10.30B 10.20 10.10A 9.90 +.10 1 9.80 2 3000 8.10 8.30B 8.10 8.10 8.00 UNCH 114 8.00 112 11277 3200 5.70 5.70 5.70 5.60A 5.50 UNCH 8 5.50 1 2819 4000 1.80 1.80 1.80 1.80 1.90 -.10 2 2.00 8 65 900 ---- 1173.50B ---- 1173.50B 1173.30 +16.50 1156.80 925 ---- 1147.80B ---- 1147.70B 1148.30 +16.50 1131.80 950 ---- 1123.50B ---- 1123.50B 1123.30 +16.50 1106.80 975 ---- 1097.90B ---- 1097.40B 1098.30 +16.50 1081.80 OG JAN24 Gold Option CALL 1250 ---- 838.90B ---- 838.50B 840.20 +16.80 823.40 1 1275 ---- 813.30B ---- 811.20B 815.20 +16.80 798.40 1300 ---- 789.10B ---- 788.70B 790.20 +16.80 773.40 1325 ---- 763.50B ---- 761.40B 765.20 +16.80 748.40 1350 ---- 739.20B ---- 738.80B 740.20 +16.80 723.40 1375 ---- 713.70B ---- 711.60B 715.20 +16.80 698.40 1400 ---- 689.40B ---- 689.00B 690.20 +16.80 673.40 1425 ---- 663.90B ---- 661.60B 665.20 +16.80 648.40 1430 ---- 658.90B ---- 656.70B 660.20 +16.80 643.40 1440 ---- 648.90B ---- 647.20B 650.20 +16.80 633.40 1450 ---- 639.60B ---- 639.30B 640.20 +16.80 623.40 1460 ---- 629.00B ---- 627.30B 630.20 +16.80 613.40 1470 ---- 619.10B ---- 615.20B 620.20 +16.80 603.40 1475 ---- 614.10B ---- 612.40B 615.20 +16.80 598.40 1480 ---- 609.10B ---- 607.40B 610.20 +16.80 593.40 1490 ---- 599.20B ---- 597.40B 600.20 +16.80 583.40 1500 ---- 589.70B ---- 589.60B 590.20 +16.80 573.40 1510 ---- 579.20B ---- 576.60B 580.20 +16.80 563.40 1520 ---- 569.20B ---- 567.90B 570.20 +16.80 553.40 1525 ---- 564.30B ---- 561.90B 565.20 +16.80 548.40 1530 ---- 559.30B ---- 557.60B 560.20 +16.80 543.40 1535 ---- 554.40B ---- 552.20B 555.20 +16.80 538.40 1540 ---- 549.40B ---- 548.10B 550.20 +16.80 533.40 1545 ---- 544.50B ---- 542.20B 545.20 +16.80 528.40 1550 ---- 542.80B ---- 542.80B 540.20 +16.80 523.40 1 1555 ---- 534.60B ---- 530.80B 535.20 +16.70 518.50 1560 ---- 529.70B ---- 528.90B 530.20 +16.70 513.50 1565 ---- 524.70B ---- 522.30B 525.20 +16.60 508.60 1570 ---- 519.70B ---- 518.40B 520.30 +16.70 503.60 1575 ---- 517.90B ---- 517.90B 515.30 +16.60 498.70 1580 ---- 509.80B ---- 507.50B 510.30 +16.50 493.80 1585 ---- 504.90B ---- 503.60B 505.40 +16.50 488.90 1590 ---- 500.00B ---- 498.70B 500.50 +16.50 484.00 1595 ---- 495.10B ---- 493.80B 495.50 +16.40 479.10 1600 ---- 493.40B ---- 493.40B 490.60 +16.30 474.30 1605 ---- 485.50B ---- 484.20B 485.70 +16.30 469.40 1610 ---- 480.60B ---- 478.40B 480.90 +16.30 464.60 1615 ---- 475.80B ---- 472.20B 476.00 +16.20 459.80 1620 ---- 471.00B ---- 469.70B 471.10 +16.10 455.00 1625 ---- 469.10B ---- 469.10B 466.30 +16.10 450.20 1630 ---- 461.30B ---- 459.90B 461.40 +16.00 445.40 1635 ---- 456.50B ---- 455.20B 456.60 +16.00 440.60 1640 ---- 451.70B ---- 450.30B 451.80 +15.90 435.90 1645 ---- 446.90B ---- 445.50B 447.00 +15.90 431.10 1650 ---- 445.10B ---- 445.10B 442.20 +15.80 426.40 1655 ---- 437.30B ---- 436.00B 437.50 +15.80 421.70 1660 ---- 432.60B ---- 431.30B 432.70 +15.70 417.00 1665 ---- 427.90B ---- 425.80B 428.00 +15.70 412.30 1670 ---- 423.20B ---- 421.10B 423.30 +15.70 407.60 1675 ---- 421.30B ---- 421.30B 418.50 +15.60 402.90 1680 ---- 413.90B ---- 410.50B 413.80 +15.50 398.30 1685 ---- 409.30B ---- 408.90B 409.20 +15.50 393.70 1690 ---- 404.60B ---- 403.30B 404.50 +15.50 389.00 1695 ---- 399.90B ---- 399.60B 399.90 +15.50 384.40 1700 ---- 398.00B ---- 398.00B 395.20 +15.30 379.90 7 1705 ---- 390.70B ---- 390.00B 390.60 +15.30 375.30 1710 ---- 386.10B ---- 384.90B 386.00 +15.20 370.80 1715 ---- 381.50B ---- 381.20B 381.40 +15.20 366.20 1720 ---- 377.00B ---- 375.70B 376.90 +15.20 361.70 1725 ---- 375.00B ---- 375.00B 372.30 +15.10 357.20 1730 ---- 368.00B ---- 367.30B 367.80 +15.00 352.80 1735 ---- 362.10B ---- 356.00B 363.30 +15.00 348.30 1740 ---- 359.00B ---- 357.90B 358.80 +14.90 343.90 1745 ---- 356.50B ---- 356.50B 354.30 +14.80 339.50 1750 ---- 352.50B ---- 352.50B 349.90 +14.80 335.10 4 1755 ---- 348.00B ---- 348.00B 345.40 +14.70 330.70 1760 ---- 343.60B ---- 343.60B 341.00 +14.60 326.40 1765 ---- 339.20B ---- 339.20B 336.60 +14.50 322.10 1770 ---- 334.80B ---- 334.80B 332.30 +14.50 317.80 1775 ---- 330.50B ---- 330.50B 327.90 +14.30 313.60 1780 ---- 326.10B ---- 326.10B 323.60 +14.30 309.30 1785 ---- 321.80B ---- 321.80B 319.30 +14.20 305.10 1790 ---- 317.50B ---- 317.50B 315.10 +14.20 300.90 1 1795 ---- 313.30B ---- 313.30B 310.80 +14.00 296.80 1800 ---- 309.00B ---- 309.00B 306.60 +13.90 292.70 18 1805 ---- 304.80B ---- 304.80B 302.40 +13.80 288.60 1810 ---- 300.60B ---- 300.60B 298.20 +13.70 284.50 1815 ---- 296.50B ---- 296.50B 294.10 +13.60 280.50 1820 ---- 292.40B ---- 292.40B 290.00 +13.50 276.50 1825 ---- 288.30B ---- 288.30B 285.90 +13.40 272.50 1830 ---- 284.20B ---- 284.20B 281.80 +13.30 268.50 1835 ---- 280.20B ---- 280.20B 277.80 +13.20 264.60 1840 ---- 276.10B ---- 276.10B 273.80 +13.00 260.80 1845 ---- 272.20B ---- 272.20B 269.80 +12.90 256.90 1850 ---- 268.20B ---- 268.20B 265.90 +12.80 253.10 2 1855 ---- 264.30B ---- 264.30B 262.00 +12.70 249.30 1860 ---- 260.40B ---- 260.40B 258.10 +12.50 245.60 1865 ---- 256.60B ---- 256.60B 254.20 +12.30 241.90 1870 ---- 252.80B ---- 252.80B 250.40 +12.20 238.20 1875 ---- 249.00B ---- 249.00B 246.70 +12.10 234.60 1 1880 ---- 245.30B ---- 245.30B 242.90 +11.90 231.00 1885 ---- 241.50B ---- 241.50B 239.20 +11.80 227.40 1890 ---- 237.90B ---- 237.90B 235.60 +11.70 223.90 1895 ---- 234.20B ---- 234.20B 231.90 +11.50 220.40 1900 ---- 230.60B ---- 230.60B 228.30 +11.40 216.90 8 1905 ---- 227.10B ---- 227.10B 224.80 +11.30 213.50 1910 ---- 223.60B ---- 223.60B 221.30 +11.10 210.20 1915 ---- 220.10B ---- 220.10B 217.80 +11.00 206.80 1920 ---- 216.60B ---- 216.60B 214.40 +10.80 203.60 1925 ---- 213.20B ---- 213.20B 211.00 +10.70 200.30 1930 ---- 209.90B ---- 209.90B 207.60 +10.50 197.10 1935 ---- 206.50B ---- 206.50B 204.30 +10.30 194.00 1940 ---- 203.20B ---- 203.20B 201.10 +10.30 190.80 1945 ---- 200.00B ---- 200.00B 197.80 +10.00 187.80 1950 ---- 196.80B ---- 196.80B 194.70 +10.00 184.70 139 1955 ---- 193.60B ---- 193.60B 191.50 +9.70 181.80 1960 ---- 190.60B ---- 190.60B 188.40 +9.60 178.80 1965 ---- 187.50B ---- 187.50B 185.40 +9.50 175.90 1970 ---- 184.50B ---- 184.50B 182.30 +9.20 173.10 1975 ---- 181.50B ---- 181.50B 179.40 +9.10 170.30 1980 ---- 178.60B ---- 178.60B 176.40 +8.90 167.50 3 1985 ---- 175.70B ---- 175.70B 173.50 +8.70 164.80 3 1990 ---- 172.80B ---- 172.80B 170.70 +8.60 162.10 1995 ---- 170.00B ---- 170.00B 167.90 +8.50 159.40 2000 ---- 167.30B ---- 167.30B 165.10 +8.30 156.80 235 2005 ---- 164.50B ---- 164.50B 162.40 +8.10 154.30 2010 ---- 161.90B 151.70A 161.90B 159.70 +7.90 151.80 2015 ---- 159.20B 149.20A 159.20B 157.00 +7.70 149.30 2020 ---- 156.60B 146.70A 156.60B 154.40 +7.50 146.90 3 2025 ---- 154.10B 144.30A 154.10B 151.80 +7.30 144.50 2030 ---- 151.50B 141.90A 151.50B 149.30 +7.20 142.10 2035 ---- 149.10B 139.60A 149.10B 146.80 +7.00 139.80 1 2040 ---- 146.60B 137.30A 146.60B 144.40 +6.90 137.50 1 2045 ---- 144.20B 135.00A 144.20B 141.90 +6.60 135.30 2050 ---- 141.90B 132.80A 141.90B 139.60 +6.50 133.10 5664 2055 ---- 139.50B 130.60A 139.50B 137.20 +6.30 130.90 79 2060 ---- 137.20B 128.40A 137.20B 134.90 +6.10 128.80 2065 ---- 135.00B 126.30A 135.00B 132.70 +6.00 126.70 2070 ---- 132.80B 124.20A 132.80B 130.50 +5.90 124.60 2075 ---- 130.60B 122.20A 130.60B 128.30 +5.70 122.60 2080 ---- 128.50B 120.20A 128.50B 126.20 +5.60 120.60 2085 ---- 126.40B 118.20A 126.40B 124.10 +5.50 118.60 2090 ---- 124.30B 116.20A 124.30B 122.00 +5.30 116.70 2095 ---- 122.30B 114.30A 122.30B 120.00 +5.20 114.80 2100 ---- 120.30B 112.50A 120.30B 118.00 +5.10 112.90 172 3674 2105 ---- 118.30B 110.60A 118.30B 116.00 +4.90 111.10 2110 ---- 116.40B 108.80A 116.40B 114.10 +4.80 109.30 1 2115 ---- 114.50B 107.00A 114.50B 112.20 +4.70 107.50 2120 ---- 112.60B 105.30A 112.60B 110.40 +4.60 105.80 810 2125 ---- 110.80B 103.60A 110.80B 108.50 +4.50 104.00 2130 ---- 109.00B 101.90A 109.00B 106.80 +4.40 102.40 10 2135 ---- 107.20B 100.20A 107.20B 105.00 +4.30 100.70 2140 ---- 105.50B 98.60A 105.50B 103.30 +4.20 99.10 2145 ---- 103.80B 97.00A 103.80B 101.60 +4.10 97.50 2150 95.60 102.50B 95.10A 95.10A 99.90 +4.00 50 95.90 440 2155 ---- 100.50B 93.90A 100.50B 98.30 +3.90 94.40 2160 ---- 98.90B 92.40A 98.90B 96.70 +3.90 92.80 2165 ---- 97.30B 90.90A 97.30B 95.10 +3.80 91.30 2170 ---- 95.70B 89.50A 95.70B 93.60 +3.70 89.90 2175 ---- 94.20B 88.10A 94.20B 92.10 +3.60 88.50 1 2180 ---- 92.70B 86.70A 92.70B 90.60 +3.60 87.00 2 2185 ---- 91.20B 85.30A 91.20B 89.10 +3.40 85.70 2190 ---- 89.80B 83.90A 89.80B 87.70 +3.40 84.30 1 2195 ---- 88.30B 82.60A 88.30B 86.30 +3.30 83.00 2200 80.90 86.90B 80.70A 86.90B 84.90 +3.20 1 81.70 1 259 2205 ---- 85.60B 80.00A 85.60B 83.50 +3.10 80.40 2210 ---- 84.20B 78.80A 84.20B 82.20 +3.10 79.10 1 2215 ---- 82.90B 77.50A 82.90B 80.90 +3.00 77.90 2220 ---- 81.60B 76.30A 81.60B 79.60 +2.90 76.70 2225 ---- 80.30B 75.10A 80.30B 78.30 +2.80 75.50 2230 ---- 79.10B 74.00A 79.10B 77.10 +2.80 74.30 2235 ---- 77.80B 72.80A 77.80B 75.80 +2.60 73.20 2240 ---- 76.60B 71.70A 76.60B 74.60 +2.60 72.00 2245 ---- 75.40B 70.60A 75.40B 73.40 +2.50 70.90 2250 ---- 74.30B 69.50A 74.30B 72.30 +2.40 69.90 1 2255 ---- 73.10B 68.40A 73.10B 71.20 +2.40 68.80 2260 ---- 72.00B 67.40A 72.00B 70.00 +2.30 67.70 2265 ---- 70.90B 66.30A 70.90B 68.90 +2.20 66.70 2270 ---- 69.80B 65.30A 69.80B 67.90 +2.20 65.70 2275 ---- 68.80B 64.40A 68.80B 66.80 +2.10 64.70 2280 ---- 67.80B 63.40A 67.80B 65.80 +2.10 63.70 2285 ---- 66.70B 62.40A 66.70B 64.80 +2.00 62.80 2290 ---- 65.70B 61.50A 65.70B 63.80 +2.00 61.80 1 2295 ---- 64.70B 60.60A 64.70B 62.80 +1.90 60.90 2300 59.30 63.80B 59.30 63.80B 61.80 +1.80 1 60.00 253 2305 ---- 62.80B 58.80A 62.80B 60.90 +1.80 59.10 2310 ---- 61.90B 57.90A 61.90B 59.90 +1.70 58.20 2320 ---- 60.00B 56.20A 60.00B 58.10 +1.60 56.50 2325 ---- 59.10B 55.40A 59.10B 57.20 +1.50 55.70 2330 ---- 58.30B 54.60A 58.30B 56.40 +1.60 54.80 2340 ---- 56.50B 53.00A 56.50B 54.70 +1.50 53.20 2350 ---- 54.90B 51.40A 54.90B 53.10 +1.40 51.70 251 2360 ---- 53.30B 49.50A 53.30B 51.50 +1.30 50.20 1 2370 ---- 51.80B 48.50A 51.80B 50.00 +1.20 48.80 2375 ---- 51.00B 47.80A 51.00B 49.30 +1.20 48.10 1 2380 ---- 50.30B 47.10A 50.30B 48.50 +1.10 47.40 2390 ---- 48.80B 45.80A 48.80B 47.10 +1.10 46.00 2400 46.20 47.40B 44.50A 47.00 45.80 +1.10 170 44.70 736 2410 ---- 46.10B 43.30A 46.10B 44.50 +1.00 43.50 2425 ---- 44.20B 41.50A 44.20B 42.60 +.90 41.70 25 2450 40.60 41.20B 38.70A 40.60 39.70 +.80 75 38.90 310 2475 ---- 38.40B 36.20A 38.40B 37.00 +.70 36.30 2500 ---- 35.90B 33.80A 35.90B 34.60 +.70 33.90 1 267 2525 ---- 33.50B 31.60A 33.50B 32.30 +.60 31.70 25 136 2550 ---- 31.40B 29.60A 29.60A 30.30 +.60 29.70 2575 ---- 29.40B ---- 29.40B 28.40 +.60 27.80 2600 25.70 27.60B 25.60A 27.60B 26.60 +.50 1 26.10 222 2700 ---- 21.50B ---- 21.50B 21.00 +.50 20.50 175 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 840.20 +16.80 823.40 1275 ---- ---- ---- ---- 815.20 +16.80 798.40 1300 ---- ---- ---- ---- 790.20 +16.80 773.40 1325 ---- ---- ---- ---- 765.20 +16.80 748.40 1350 ---- ---- ---- ---- 740.20 +16.80 723.40 1375 ---- ---- ---- ---- 715.20 +16.80 698.40 1400 ---- ---- ---- ---- 690.20 +16.80 673.40 1425 ---- ---- ---- ---- 665.20 +16.80 648.40 1430 ---- ---- ---- ---- 660.20 +16.80 643.40 1440 ---- ---- ---- ---- 650.20 +16.80 633.40 1450 ---- ---- ---- ---- 640.20 +16.80 623.40 1460 ---- ---- ---- ---- 630.20 +16.80 613.40 1470 ---- ---- ---- ---- 620.20 +16.80 603.40 1475 ---- ---- ---- ---- 615.20 +16.80 598.40 1480 ---- ---- ---- ---- 610.20 +16.80 593.40 1490 ---- ---- ---- ---- 600.20 +16.80 583.40 1500 ---- ---- ---- ---- 590.20 +16.80 573.40 1510 ---- ---- ---- ---- 580.20 +16.80 563.40 1520 ---- ---- ---- ---- 570.20 +16.80 553.40 1525 ---- 567.70B ---- 567.70B 565.20 +16.80 548.40 1530 ---- ---- ---- ---- 560.20 +16.80 543.40 1535 ---- ---- ---- ---- 555.20 +16.70 538.50 1540 ---- ---- ---- ---- 550.20 +16.70 533.50 1545 ---- ---- ---- ---- 545.20 +16.60 528.60 1550 ---- 542.80B ---- 542.80B 540.20 +16.60 523.60 1555 ---- ---- ---- ---- 535.30 +16.60 518.70 1560 ---- ---- ---- ---- 530.30 +16.50 513.80 1565 ---- ---- ---- ---- 525.40 +16.50 508.90 1570 ---- ---- ---- ---- 520.40 +16.40 504.00 1575 ---- 518.20B ---- 518.20B 515.50 +16.40 499.10 1580 ---- ---- ---- ---- 510.60 +16.40 494.20 1585 ---- ---- ---- ---- 505.70 +16.30 489.40 1590 ---- ---- ---- ---- 500.90 +16.30 484.60 1595 ---- ---- ---- ---- 496.00 +16.30 479.70 1600 ---- 493.90B ---- 493.90B 491.10 +16.20 474.90 1605 ---- ---- ---- ---- 486.30 +16.20 470.10 1610 ---- ---- ---- ---- 481.50 +16.20 465.30 1615 ---- ---- ---- ---- 476.60 +16.00 460.60 1620 ---- ---- ---- ---- 471.80 +16.00 455.80 1625 ---- 469.80B ---- 469.80B 467.00 +15.90 451.10 1630 ---- ---- ---- ---- 462.20 +15.90 446.30 1635 ---- ---- ---- ---- 457.40 +15.80 441.60 1640 ---- ---- ---- ---- 452.70 +15.80 436.90 1645 ---- ---- ---- ---- 447.90 +15.70 432.20 1650 ---- 446.10B ---- 446.10B 443.20 +15.60 427.60 1655 ---- ---- ---- ---- 438.50 +15.60 422.90 1660 ---- ---- ---- ---- 433.70 +15.40 418.30 1665 ---- ---- ---- ---- 429.10 +15.40 413.70 1670 ---- ---- ---- ---- 424.40 +15.30 409.10 1675 ---- 422.60B ---- 422.60B 419.70 +15.20 404.50 1680 ---- ---- ---- ---- 415.10 +15.20 399.90 1685 ---- ---- ---- ---- 410.50 +15.20 395.30 1690 ---- ---- ---- ---- 405.80 +15.00 390.80 1695 ---- ---- ---- ---- 401.30 +15.00 386.30 1700 ---- 399.60B ---- 399.60B 396.70 +14.90 381.80 1705 ---- ---- ---- ---- 392.10 +14.80 377.30 1710 ---- ---- ---- ---- 387.60 +14.80 372.80 1 1715 ---- 374.10B ---- 374.10B 383.10 +14.70 368.40 1720 ---- 376.30B ---- 376.30B 378.60 +14.60 364.00 1725 ---- 377.00B ---- 377.00B 374.10 +14.50 359.60 1730 ---- 372.50B ---- 372.50B 369.70 +14.50 355.20 1735 ---- 368.10B ---- 368.10B 365.20 +14.40 350.80 1740 ---- 363.70B ---- 363.70B 360.80 +14.30 346.50 1745 ---- 359.30B ---- 359.30B 356.40 +14.20 342.20 1750 ---- 354.90B ---- 354.90B 352.10 +14.20 337.90 1755 ---- 350.50B ---- 350.50B 347.70 +14.10 333.60 1760 ---- 346.20B ---- 346.20B 343.40 +14.00 329.40 1765 ---- 341.90B ---- 341.90B 339.10 +13.90 325.20 1770 ---- 337.60B ---- 337.60B 334.80 +13.80 321.00 1775 ---- 333.30B ---- 333.30B 330.60 +13.80 316.80 1780 ---- 329.10B ---- 329.10B 326.30 +13.60 312.70 1785 ---- 324.80B ---- 324.80B 322.20 +13.70 308.50 1790 ---- 320.60B ---- 320.60B 318.00 +13.50 304.50 1795 ---- 316.50B ---- 316.50B 313.80 +13.40 300.40 1800 ---- 312.30B ---- 312.30B 309.70 +13.30 296.40 1 1805 ---- 308.20B ---- 308.20B 305.60 +13.20 292.40 1810 ---- 304.10B ---- 304.10B 301.60 +13.20 288.40 1815 ---- 300.10B ---- 300.10B 297.50 +13.00 284.50 1820 ---- 296.00B ---- 296.00B 293.50 +12.90 280.60 1825 ---- 292.00B ---- 292.00B 289.60 +12.90 276.70 1 1830 ---- 288.00B ---- 288.00B 285.60 +12.80 272.80 1835 ---- 284.10B ---- 284.10B 281.70 +12.70 269.00 1840 ---- 280.20B ---- 280.20B 277.80 +12.60 265.20 1845 ---- 276.30B ---- 276.30B 274.00 +12.50 261.50 1850 ---- 272.50B ---- 272.50B 270.20 +12.40 257.80 12 1855 ---- 268.60B ---- 268.60B 266.40 +12.30 254.10 1860 ---- 264.90B ---- 264.90B 262.60 +12.10 250.50 1865 ---- 261.10B ---- 261.10B 258.90 +12.00 246.90 1870 ---- 257.40B ---- 257.40B 255.20 +11.90 243.30 1875 ---- 253.70B ---- 253.70B 251.60 +11.90 239.70 1880 ---- 250.10B ---- 250.10B 248.00 +11.80 236.20 1885 ---- 246.40B ---- 246.40B 244.40 +11.60 232.80 1890 ---- 242.90B ---- 242.90B 240.80 +11.40 229.40 1895 ---- 239.30B ---- 239.30B 237.30 +11.30 226.00 1900 ---- 235.80B ---- 235.80B 233.90 +11.30 222.60 2 1905 ---- 232.30B ---- 232.30B 230.40 +11.10 219.30 6 1910 ---- 228.90B ---- 228.90B 227.00 +11.00 216.00 1915 ---- 225.50B ---- 225.50B 223.70 +10.90 212.80 1920 ---- 222.20B ---- 222.20B 220.30 +10.70 209.60 1925 ---- 218.90B ---- 218.90B 217.00 +10.60 206.40 500 1930 ---- 215.60B ---- 215.60B 213.80 +10.50 203.30 1935 ---- 212.40B ---- 212.40B 210.60 +10.40 200.20 1940 ---- 209.20B ---- 209.20B 207.40 +10.20 197.20 10 1945 ---- 206.10B ---- 206.10B 204.20 +10.00 194.20 1950 ---- 203.00B ---- 203.00B 201.10 +9.90 191.20 1955 ---- 199.90B ---- 199.90B 198.10 +9.80 188.30 12 1960 ---- 196.90B ---- 196.90B 195.00 +9.60 185.40 1965 ---- 193.90B ---- 193.90B 192.00 +9.50 182.50 1970 ---- 190.90B ---- 190.90B 189.10 +9.40 179.70 1975 ---- 188.00B ---- 188.00B 186.20 +9.20 177.00 1980 ---- 185.10B ---- 185.10B 183.30 +9.10 174.20 1985 ---- 182.30B ---- 182.30B 180.40 +8.80 171.60 24 1990 ---- 179.50B ---- 179.50B 177.60 +8.70 168.90 1995 ---- 176.80B ---- 176.80B 174.90 +8.60 166.30 2000 ---- 174.00B ---- 174.00B 172.10 +8.40 163.70 451 2005 ---- 171.40B ---- 171.40B 169.50 +8.30 161.20 2010 ---- 168.70B ---- 168.70B 166.80 +8.10 158.70 2015 ---- 166.10B ---- 166.10B 164.20 +8.00 156.20 2020 ---- 163.60B ---- 163.60B 161.60 +7.80 153.80 137 2025 ---- 161.00B ---- 161.00B 159.10 +7.70 151.40 2030 ---- 158.60B ---- 158.60B 156.60 +7.50 149.10 2035 ---- 156.10B ---- 156.10B 154.10 +7.30 146.80 2040 ---- 153.70B ---- 153.70B 151.70 +7.20 144.50 2045 ---- 151.30B ---- 151.30B 149.30 +7.00 142.30 2050 ---- 149.00B ---- 149.00B 146.90 +6.80 140.10 456 2055 ---- 146.70B ---- 146.70B 144.60 +6.70 137.90 107 2060 ---- 144.40B ---- 144.40B 142.30 +6.50 135.80 1 11 2065 ---- 142.20B ---- 142.20B 140.10 +6.40 133.70 17 2070 ---- 140.00B ---- 140.00B 137.90 +6.20 131.70 1 2075 ---- 137.80B ---- 137.80B 135.70 +6.00 129.70 7 2080 ---- 135.70B ---- 135.70B 133.60 +5.90 127.70 2085 ---- 133.60B ---- 133.60B 131.50 +5.80 125.70 2090 ---- 131.60B ---- 131.60B 129.40 +5.60 123.80 2095 ---- 129.50B ---- 129.50B 127.40 +5.50 121.90 2100 ---- 127.50B ---- 127.50B 125.30 +5.30 120.00 50 609 2105 ---- 125.60B ---- 125.60B 123.40 +5.20 118.20 2110 ---- 123.70B ---- 123.70B 121.40 +5.00 116.40 2115 ---- 121.80B 114.60A 121.80B 119.50 +4.80 114.70 2120 ---- 119.90B ---- 119.90B 117.70 +4.80 112.90 300 2125 ---- 118.10B 111.10A 118.10B 115.80 +4.60 111.20 30 74 2130 ---- 116.30B 109.40A 116.30B 114.00 +4.40 109.60 2135 ---- 114.50B 107.80A 114.50B 112.20 +4.30 107.90 2140 ---- 112.80B 106.20A 112.80B 110.50 +4.20 106.30 2145 ---- 111.00B 104.50A 111.00B 108.80 +4.10 104.70 2150 ---- 109.40B 103.00A 109.40B 107.10 +4.00 103.10 255 2155 ---- 107.70B 101.40A 107.70B 105.40 +3.80 101.60 2160 ---- 106.10B 99.90A 106.10B 103.80 +3.80 100.00 1 2165 ---- 104.50B 98.40A 104.50B 102.20 +3.70 98.50 2170 ---- 102.90B 96.90A 102.90B 100.60 +3.50 97.10 2175 ---- 101.40B 95.50A 101.40B 99.10 +3.50 95.60 2180 ---- 99.90B 94.10A 99.90B 97.60 +3.40 94.20 2185 ---- 98.40B 92.70A 98.40B 96.10 +3.30 92.80 2190 ---- 96.90B 91.30A 96.90B 94.60 +3.20 91.40 2195 ---- 95.50B 89.90A 95.50B 93.20 +3.10 90.10 2200 ---- 94.00B 88.60A 94.00B 91.80 +3.10 88.70 344 2205 ---- 92.60B 87.30A 92.60B 90.40 +3.00 87.40 2210 ---- 91.30B 86.00A 91.30B 89.00 +2.90 86.10 2215 ---- 89.90B ---- 89.90B 87.70 +2.90 84.80 2220 ---- 88.60B ---- 88.60B 86.30 +2.70 83.60 2225 ---- 87.30B 82.30A 87.30B 85.10 +2.70 82.40 2230 ---- 86.00B 81.10A 86.00B 83.80 +2.60 81.20 2235 ---- 84.80B ---- 84.80B 82.50 +2.50 80.00 2240 ---- 83.60B ---- 83.60B 81.30 +2.50 78.80 2245 ---- 82.30B ---- 82.30B 80.10 +2.40 77.70 2250 ---- 81.20B ---- 81.20B 78.90 +2.30 76.60 167 2255 ---- 80.00B ---- 80.00B 77.80 +2.40 75.40 2260 ---- 78.80B ---- 78.80B 76.60 +2.20 74.40 2265 ---- 77.70B ---- 77.70B 75.50 +2.20 73.30 2270 ---- 76.60B ---- 76.60B 74.40 +2.10 72.30 2275 ---- 75.50B ---- 75.50B 73.30 +2.10 71.20 2280 ---- 74.40B ---- 74.40B 72.30 +2.10 70.20 2285 ---- 73.40B ---- 73.40B 71.20 +2.00 69.20 2290 ---- 72.40B ---- 72.40B 70.20 +1.90 68.30 2295 ---- 71.40B ---- 71.40B 69.20 +1.90 67.30 2300 ---- 70.40B ---- 70.40B 68.20 +1.80 66.40 1225 2305 ---- 69.40B ---- 69.40B 67.20 +1.80 65.40 2310 ---- 68.40B ---- 68.40B 66.30 +1.80 64.50 2320 ---- 66.50B ---- 66.50B 64.40 +1.60 62.80 2325 ---- 65.60B ---- 65.60B 63.50 +1.60 61.90 535 2330 ---- 64.70B ---- 64.70B 62.60 +1.50 61.10 2340 ---- 62.90B ---- 62.90B 60.80 +1.40 59.40 2350 ---- 61.20B ---- 61.20B 59.20 +1.40 220 57.80 576 2360 ---- 59.50B ---- 59.50B 57.50 +1.20 56.30 2370 ---- 57.90B ---- 57.90B 56.00 +1.30 54.70 2375 ---- 57.10B ---- 57.10B 55.20 +1.20 54.00 89 2380 ---- 56.40B ---- 56.40B 54.40 +1.10 53.30 2390 ---- 54.90B ---- 54.90B 53.00 +1.10 51.90 2400 ---- 53.40B ---- 53.40B 51.50 +1.00 50.50 274 2410 ---- 52.00B ---- 52.00B 50.20 +1.00 49.20 2425 ---- 50.00B ---- 50.00B 48.20 +.90 47.30 8 2450 ---- 46.80B ---- 46.80B 45.10 +.80 44.30 2 2475 ---- 43.90B ---- 43.90B 42.20 +.60 41.60 2500 ---- 41.20B 38.70A 41.20B 39.60 +.60 39.00 292 2525 ---- 38.70B ---- 38.70B 37.20 +.50 36.70 3 2550 ---- 36.30B ---- 36.30B 34.90 +.40 34.50 2575 ---- 34.20B ---- 34.20B 32.90 +.40 32.50 2600 ---- 32.20B 30.20A 30.20A 30.90 +.30 30.60 105 2800 20.90 20.90 19.40A 20.00A 19.90 +.10 1 19.80 697 3000 14.40 14.40 13.60A 13.60A 13.60 UNCH 1 13.60 19 130 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 856.30 +17.80 838.50 1275 ---- ---- ---- ---- 831.30 +17.80 813.50 1300 ---- ---- ---- ---- 806.30 +17.80 788.50 1325 ---- ---- ---- ---- 781.30 +17.80 763.50 1350 ---- ---- ---- ---- 756.30 +17.80 738.50 1375 ---- ---- ---- ---- 731.30 +17.80 713.50 1400 ---- ---- ---- ---- 706.30 +17.80 688.50 1425 ---- ---- ---- ---- 681.30 +17.80 663.50 1440 ---- ---- ---- ---- 666.30 +17.80 648.50 1450 ---- ---- ---- ---- 656.30 +17.80 638.50 1460 ---- ---- ---- ---- 646.30 +17.80 628.50 1470 ---- ---- ---- ---- 636.30 +17.80 618.50 1475 ---- ---- ---- ---- 631.30 +17.80 613.50 1480 ---- ---- ---- ---- 626.30 +17.80 608.50 1490 ---- ---- ---- ---- 616.30 +17.80 598.50 1500 589.60 606.20B 589.10A 605.90B 606.30 +17.80 2 588.50 1510 ---- ---- ---- ---- 596.30 +17.80 578.50 1520 ---- ---- ---- ---- 586.30 +17.80 568.50 1525 ---- 583.70B ---- 583.70B 581.30 +17.70 563.60 1530 ---- ---- ---- ---- 576.30 +17.70 558.60 1540 ---- ---- ---- ---- 566.30 +17.60 548.70 1545 ---- ---- ---- ---- 561.40 +17.60 543.80 1550 ---- 558.90B ---- 558.90B 556.40 +17.50 538.90 1555 ---- ---- ---- ---- 551.50 +17.50 534.00 1560 ---- ---- ---- ---- 546.60 +17.50 529.10 1565 ---- ---- ---- ---- 541.70 +17.50 524.20 1570 ---- ---- ---- ---- 536.80 +17.50 519.30 1575 ---- 534.50B ---- 534.50B 531.90 +17.40 514.50 1580 ---- ---- ---- ---- 527.00 +17.30 509.70 1585 ---- ---- ---- ---- 522.10 +17.30 504.80 1590 ---- ---- ---- ---- 517.30 +17.30 500.00 1595 ---- ---- ---- ---- 512.40 +17.20 495.20 1600 ---- 510.20B ---- 510.20B 507.60 +17.20 490.40 1605 ---- ---- ---- ---- 502.80 +17.20 485.60 1610 ---- ---- ---- ---- 498.00 +17.10 480.90 1615 ---- ---- ---- ---- 493.20 +17.10 476.10 1620 ---- ---- ---- ---- 488.40 +17.00 471.40 1625 ---- 486.30B ---- 486.30B 483.60 +16.90 466.70 1630 ---- ---- ---- ---- 478.90 +16.90 462.00 1635 ---- ---- ---- ---- 474.10 +16.80 457.30 1640 ---- ---- ---- ---- 469.40 +16.80 452.60 1645 ---- ---- ---- ---- 464.70 +16.70 448.00 1650 ---- 462.70B ---- 462.70B 460.00 +16.70 443.30 1655 ---- ---- ---- ---- 455.30 +16.60 438.70 1660 ---- ---- ---- ---- 450.60 +16.50 434.10 1665 ---- ---- ---- ---- 446.00 +16.50 429.50 1670 ---- ---- ---- ---- 441.40 +16.50 424.90 1675 ---- 439.40B ---- 439.40B 436.70 +16.40 420.30 1680 ---- ---- ---- ---- 432.10 +16.30 415.80 1685 ---- ---- ---- ---- 427.60 +16.40 411.20 1690 ---- ---- ---- ---- 423.00 +16.30 406.70 1695 ---- ---- ---- ---- 418.40 +16.20 402.20 1700 ---- 416.50B ---- 416.50B 413.90 +16.10 397.80 1705 ---- 395.10B ---- 395.10B 409.40 +16.10 393.30 1710 ---- 396.60B ---- 396.50B 404.90 +16.00 388.90 1715 ---- 398.60B ---- 398.60B 400.40 +16.00 384.40 1720 ---- 397.90B ---- 397.90B 396.00 +16.00 380.00 1725 ---- 394.00B ---- 394.00B 391.60 +15.90 375.70 1730 ---- 389.60B ---- 389.60B 387.20 +15.90 371.30 1735 ---- 385.20B ---- 385.20B 382.80 +15.80 367.00 1740 ---- 380.80B ---- 380.80B 378.40 +15.70 362.70 1745 ---- 376.40B ---- 376.40B 374.00 +15.60 358.40 1750 ---- 372.00B ---- 372.00B 369.70 +15.60 354.10 1755 ---- 367.70B ---- 367.70B 365.40 +15.50 349.90 1760 ---- 363.40B ---- 363.40B 361.10 +15.50 345.60 1765 ---- 359.10B ---- 359.10B 356.90 +15.40 341.50 1770 ---- 354.80B ---- 354.80B 352.60 +15.30 337.30 1775 ---- 350.60B ---- 350.60B 348.40 +15.30 333.10 1780 ---- 346.30B ---- 346.30B 344.20 +15.20 329.00 1785 ---- 342.10B ---- 342.10B 340.10 +15.20 324.90 1790 ---- 338.00B ---- 338.00B 335.90 +15.00 320.90 1795 ---- 333.80B ---- 333.80B 331.80 +15.00 316.80 1800 ---- 329.70B ---- 329.70B 327.70 +14.90 312.80 1805 ---- 325.60B ---- 325.60B 323.70 +14.80 308.90 1810 ---- 321.50B ---- 321.50B 319.60 +14.70 304.90 1815 ---- 317.50B ---- 317.50B 315.60 +14.60 301.00 1820 ---- 313.40B ---- 313.40B 311.60 +14.50 297.10 1825 ---- 309.40B ---- 309.40B 307.70 +14.50 293.20 1830 ---- 305.50B ---- 305.50B 303.80 +14.40 289.40 1835 ---- 301.50B ---- 301.50B 299.80 +14.20 285.60 1840 ---- 297.60B ---- 297.60B 296.00 +14.20 281.80 1845 ---- 293.70B ---- 293.70B 292.10 +14.00 278.10 1850 ---- 289.90B ---- 289.90B 288.30 +13.90 274.40 1855 ---- 286.10B ---- 286.10B 284.50 +13.80 270.70 1860 ---- 282.30B ---- 282.30B 280.80 +13.70 267.10 1865 ---- 278.50B ---- 278.50B 277.00 +13.60 263.40 1870 ---- 274.80B ---- 274.80B 273.30 +13.40 259.90 1875 ---- 271.10B ---- 271.10B 269.70 +13.40 256.30 1880 ---- 267.40B ---- 267.40B 266.00 +13.20 252.80 1885 ---- 263.80B ---- 263.80B 262.40 +13.10 249.30 1890 ---- 260.20B ---- 260.20B 258.90 +13.00 245.90 1895 ---- 256.60B ---- 256.60B 255.30 +12.80 242.50 1900 ---- 253.10B ---- 253.10B 251.80 +12.70 239.10 1905 ---- 249.60B ---- 249.60B 248.30 +12.50 235.80 1910 ---- 246.10B ---- 246.10B 244.90 +12.40 232.50 1915 ---- 242.70B ---- 242.70B 241.40 +12.20 229.20 1920 ---- 239.30B ---- 239.30B 238.10 +12.10 226.00 1925 ---- 235.90B ---- 235.90B 234.70 +11.90 222.80 1930 ---- 232.60B ---- 232.60B 231.40 +11.80 219.60 1935 ---- 229.30B ---- 229.30B 228.10 +11.60 216.50 1940 ---- 226.10B ---- 226.10B 224.80 +11.40 213.40 1945 ---- 222.90B ---- 222.90B 221.60 +11.20 210.40 1950 ---- 219.70B ---- 219.70B 218.40 +11.00 207.40 1955 ---- 216.50B ---- 216.50B 215.30 +10.90 204.40 1960 ---- 213.40B ---- 213.40B 212.20 +10.70 201.50 1965 ---- 210.40B ---- 210.40B 209.10 +10.50 198.60 1970 ---- 207.30B ---- 207.30B 206.10 +10.40 195.70 1975 ---- 204.30B ---- 204.30B 203.00 +10.10 192.90 1980 ---- 201.40B ---- 201.40B 200.10 +10.00 190.10 1985 ---- 198.50B ---- 198.50B 197.10 +9.70 187.40 1990 ---- 195.60B ---- 195.60B 194.20 +9.50 184.70 1995 ---- 192.70B ---- 192.70B 191.40 +9.40 182.00 2000 ---- 189.90B ---- 189.90B 188.50 +9.20 179.30 2005 ---- 187.10B ---- 187.10B 185.70 +9.00 176.70 2010 ---- 184.40B ---- 184.40B 183.00 +8.80 174.20 2015 ---- 181.70B ---- 181.70B 180.30 +8.70 171.60 2020 ---- 179.00B ---- 179.00B 177.60 +8.50 169.10 2025 ---- 176.40B ---- 176.40B 175.00 +8.30 166.70 2030 ---- 173.80B ---- 173.80B 172.40 +8.20 164.20 2035 ---- 171.30B ---- 171.30B 169.80 +7.90 161.90 2040 ---- 168.70B ---- 168.70B 167.30 +7.80 159.50 2045 ---- 166.30B ---- 166.30B 164.80 +7.60 157.20 2050 ---- 163.80B ---- 163.80B 162.30 +7.40 154.90 2055 ---- 161.40B ---- 161.40B 159.90 +7.30 152.60 2060 ---- 159.10B ---- 159.10B 157.50 +7.10 150.40 2065 ---- 156.80B ---- 156.80B 155.20 +7.00 148.20 2070 ---- 154.50B ---- 154.50B 152.90 +6.80 146.10 2075 ---- 152.20B ---- 152.20B 150.60 +6.60 144.00 2080 ---- 150.00B ---- 150.00B 148.40 +6.50 141.90 2085 ---- 147.90B ---- 147.90B 146.20 +6.40 139.80 2090 ---- 145.70B ---- 145.70B 144.10 +6.30 137.80 2095 ---- 143.60B ---- 143.60B 142.00 +6.20 135.80 2100 ---- 141.50B ---- 141.50B 139.90 +6.00 133.90 2105 ---- 139.50B ---- 139.50B 137.90 +6.00 131.90 2110 ---- 137.50B ---- 137.50B 135.90 +5.90 130.00 2115 ---- 135.50B ---- 135.50B 133.90 +5.70 128.20 2120 ---- 133.50B ---- 133.50B 132.00 +5.70 126.30 1 1 2125 ---- 131.60B ---- 131.60B 130.10 +5.60 153 124.50 20 2130 ---- 129.70B ---- 129.70B 128.20 +5.50 122.70 2135 ---- 127.90B ---- 127.90B 126.40 +5.40 121.00 2140 ---- 126.10B ---- 126.10B 124.60 +5.30 119.30 2145 ---- 124.30B ---- 124.30B 122.90 +5.30 117.60 2150 ---- 122.50B ---- 122.50B 121.10 +5.20 115.90 1 2155 ---- 120.70B ---- 120.70B 119.40 +5.10 114.30 2160 ---- 119.00B ---- 119.00B 117.80 +5.10 112.70 1 2165 ---- 117.40B ---- 117.40B 116.10 +5.00 111.10 2170 ---- 115.70B ---- 115.70B 114.50 +5.00 109.50 2175 ---- 114.10B ---- 114.10B 112.90 +4.90 108.00 2180 ---- 112.50B ---- 112.50B 111.40 +4.90 106.50 2185 ---- 110.90B ---- 110.90B 109.80 +4.80 105.00 2190 ---- 109.30B ---- 109.30B 108.30 +4.70 103.60 2195 ---- 107.80B ---- 107.80B 106.80 +4.70 102.10 2200 ---- 106.30B ---- 106.30B 105.30 +4.60 100.70 2000 2205 ---- 104.80B ---- 104.80B 103.90 +4.60 99.30 2210 ---- 103.40B ---- 103.40B 102.40 +4.40 98.00 2215 ---- 102.00B ---- 102.00B 101.00 +4.40 96.60 2220 ---- 100.60B ---- 100.60B 99.60 +4.30 95.30 2225 ---- 99.20B ---- 99.20B 98.20 +4.20 94.00 2230 ---- 97.80B ---- 97.80B 96.80 +4.10 92.70 2235 ---- 96.50B ---- 96.50B 95.50 +4.00 91.50 2240 ---- 95.20B ---- 95.20B 94.20 +3.90 90.30 2245 ---- 93.90B ---- 93.90B 92.90 +3.90 89.00 2250 ---- 92.60B ---- 92.60B 91.60 +3.80 87.80 2255 ---- 91.30B ---- 91.30B 90.30 +3.60 86.70 2260 ---- 90.10B ---- 90.10B 89.00 +3.50 85.50 2265 ---- 88.90B ---- 88.90B 87.80 +3.40 84.40 2270 ---- 87.70B ---- 87.70B 86.60 +3.30 83.30 2275 ---- 86.50B ---- 86.50B 85.40 +3.20 82.20 2280 ---- 85.40B ---- 85.40B 84.20 +3.10 81.10 2285 ---- 84.30B ---- 84.30B 83.00 +3.00 80.00 2290 ---- 83.10B ---- 83.10B 81.90 +2.90 79.00 2295 ---- 82.00B ---- 82.00B 80.70 +2.80 77.90 2300 ---- 81.00B ---- 81.00B 79.60 +2.70 76.90 2305 ---- 79.90B ---- 79.90B 78.50 +2.60 75.90 2310 ---- 78.90B ---- 78.90B 77.40 +2.50 74.90 2315 ---- 77.80B ---- 77.80B 76.40 +2.40 74.00 2320 ---- 76.90B ---- 76.90B 75.30 +2.30 73.00 2325 ---- 75.90B ---- 75.90B 74.30 +2.20 72.10 2330 ---- 74.90B ---- 74.90B 73.30 +2.10 71.20 2340 ---- 73.00B ---- 73.00B 71.30 +1.90 69.40 2350 ---- 71.10B ---- 71.10B 69.40 +1.80 67.60 2360 ---- 69.30B ---- 69.30B 67.50 +1.60 65.90 2370 ---- 67.60B ---- 67.60B 65.70 +1.40 64.30 2375 ---- 66.70B ---- 66.70B 64.80 +1.30 63.50 2380 ---- 65.90B ---- 65.90B 64.00 +1.30 62.70 2390 ---- 64.20B ---- 64.20B 62.30 +1.20 61.10 2400 ---- 62.60B ---- 62.60B 60.70 +1.10 35 59.60 1 2410 ---- 61.10B ---- 61.10B 59.10 +.90 58.20 2420 ---- 59.60B ---- 59.60B 57.60 +.90 56.70 2425 ---- 58.80B ---- 58.80B 56.90 +.80 56.10 2450 ---- 55.30B ---- 55.30B 53.40 +.70 52.70 2475 ---- 52.10B ---- 52.10B 50.10 +.40 49.70 2500 ---- 49.00B ---- 49.00B 47.20 +.40 46.80 40 2525 ---- 46.20B ---- 46.20B 44.50 +.40 44.10 2550 ---- 43.60B ---- 43.60B 42.00 +.30 41.70 2575 ---- 41.20B ---- 41.20B 39.70 +.40 39.30 2600 ---- 38.90B ---- 38.90B 37.50 +.30 306 37.20 2975 ---- 18.30B ---- 18.30B 18.80 +1.00 17.80 3000 ---- 17.50B ---- 17.50B 18.10 +1.00 17.10 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 856.30 +17.80 838.50 1275 ---- ---- ---- ---- 831.30 +17.80 813.50 1300 ---- ---- ---- ---- 806.30 +17.80 788.50 1325 ---- ---- ---- ---- 781.30 +17.80 763.50 1350 ---- ---- ---- ---- 756.30 +17.80 738.50 1375 ---- ---- ---- ---- 731.30 +17.80 713.50 1400 ---- ---- ---- ---- 706.30 +17.80 688.50 1425 ---- ---- ---- ---- 681.30 +17.80 663.50 1440 ---- ---- ---- ---- 666.30 +17.80 648.50 1450 ---- ---- ---- ---- 656.30 +17.80 638.50 1460 ---- ---- ---- ---- 646.30 +17.80 628.50 1470 ---- ---- ---- ---- 636.30 +17.80 618.50 1475 ---- ---- ---- ---- 631.30 +17.80 613.50 1480 ---- ---- ---- ---- 626.30 +17.80 608.50 1490 ---- ---- ---- ---- 616.30 +17.80 598.50 1500 ---- 608.30B ---- 608.30B 606.30 +17.80 588.50 1510 ---- ---- ---- ---- 596.30 +17.70 578.60 1520 ---- ---- ---- ---- 586.30 +17.60 568.70 1525 ---- 583.30B ---- 583.30B 581.40 +17.70 563.70 1530 ---- ---- ---- ---- 576.40 +17.60 558.80 1540 ---- ---- ---- ---- 566.50 +17.50 549.00 1545 ---- ---- ---- ---- 561.60 +17.50 544.10 1550 ---- 558.80B ---- 558.80B 556.70 +17.40 539.30 1555 ---- ---- ---- ---- 551.80 +17.40 534.40 1560 ---- ---- ---- ---- 547.00 +17.40 529.60 1565 ---- ---- ---- ---- 542.10 +17.40 524.70 1570 ---- ---- ---- ---- 537.20 +17.30 519.90 1575 ---- 534.50B ---- 534.50B 532.40 +17.30 515.10 1580 ---- ---- ---- ---- 527.50 +17.20 510.30 1585 ---- ---- ---- ---- 522.70 +17.20 505.50 1590 ---- ---- ---- ---- 517.90 +17.10 500.80 1595 ---- ---- ---- ---- 513.10 +17.10 496.00 1600 ---- 510.40B ---- 510.40B 508.30 +17.00 491.30 1605 ---- ---- ---- ---- 503.50 +17.00 486.50 1610 ---- ---- ---- ---- 498.70 +16.90 481.80 1615 ---- ---- ---- ---- 494.00 +16.90 477.10 1620 ---- ---- ---- ---- 489.20 +16.80 472.40 1625 ---- 486.70B ---- 486.70B 484.50 +16.70 467.80 1630 ---- ---- ---- ---- 479.80 +16.70 463.10 1635 ---- ---- ---- ---- 475.10 +16.60 458.50 1640 ---- ---- ---- ---- 470.40 +16.60 453.80 1645 ---- ---- ---- ---- 465.70 +16.50 449.20 1650 ---- 463.30B ---- 463.30B 461.00 +16.40 444.60 1655 ---- ---- ---- ---- 456.40 +16.40 440.00 1660 ---- ---- ---- ---- 451.80 +16.30 435.50 1665 ---- ---- ---- ---- 447.10 +16.20 430.90 1670 ---- ---- ---- ---- 442.50 +16.10 426.40 1675 ---- 440.30B ---- 440.30B 438.00 +16.10 421.90 1680 ---- ---- ---- ---- 433.40 +16.00 417.40 1685 ---- ---- ---- ---- 428.80 +15.90 412.90 1690 ---- ---- ---- ---- 424.30 +15.80 408.50 1695 ---- 411.80B ---- 411.70B 419.80 +15.80 404.00 1700 ---- 417.60B ---- 417.60B 415.30 +15.70 399.60 1705 ---- 412.90B ---- 412.90B 410.80 +15.60 395.20 1710 ---- 408.70B ---- 408.70B 406.40 +15.60 390.80 1715 ---- 404.20B ---- 404.20B 401.90 +15.40 386.50 1720 ---- 399.80B ---- 399.80B 397.50 +15.40 382.10 1725 ---- 395.40B ---- 395.40B 393.10 +15.30 377.80 1730 ---- 391.00B ---- 391.00B 388.70 +15.20 373.50 1735 ---- 386.70B ---- 386.70B 384.30 +15.10 369.20 1740 ---- 382.40B ---- 382.40B 380.00 +15.00 365.00 1745 ---- 378.00B ---- 378.00B 375.70 +15.00 360.70 1750 ---- 373.70B ---- 373.70B 371.40 +14.90 356.50 1755 ---- 369.50B ---- 369.50B 367.10 +14.80 352.30 1760 ---- 365.20B ---- 365.20B 362.80 +14.60 348.20 1765 ---- 361.00B ---- 361.00B 358.60 +14.60 344.00 1770 ---- 356.80B ---- 356.80B 354.40 +14.50 339.90 1775 ---- 352.60B ---- 352.60B 350.20 +14.40 335.80 1780 ---- 348.40B ---- 348.40B 346.10 +14.30 331.80 1785 ---- 344.30B ---- 344.30B 341.90 +14.20 327.70 1790 ---- 340.20B ---- 340.20B 337.80 +14.10 323.70 1795 ---- 336.10B ---- 336.10B 333.70 +14.00 319.70 1800 ---- 332.10B ---- 332.10B 329.70 +14.00 315.70 1805 ---- 328.00B ---- 328.00B 325.60 +13.80 311.80 1810 ---- 324.00B ---- 324.00B 321.60 +13.70 307.90 1815 ---- 320.10B ---- 320.10B 317.60 +13.60 304.00 1820 ---- 316.10B ---- 316.10B 313.70 +13.50 300.20 1825 ---- 312.20B ---- 312.20B 309.80 +13.40 296.40 1830 ---- 308.30B ---- 308.30B 305.90 +13.30 292.60 1835 ---- 304.40B ---- 304.40B 302.00 +13.20 288.80 1840 ---- 300.60B ---- 300.60B 298.20 +13.10 285.10 1845 ---- 296.80B ---- 296.80B 294.40 +13.00 281.40 1850 ---- 293.00B ---- 293.00B 290.60 +12.90 277.70 1855 ---- 289.30B ---- 289.30B 286.90 +12.80 274.10 1860 ---- 285.60B ---- 285.60B 283.10 +12.60 270.50 1865 ---- 281.90B ---- 281.90B 279.50 +12.60 266.90 1870 ---- 278.20B ---- 278.20B 275.80 +12.40 263.40 1875 ---- 274.60B ---- 274.60B 272.20 +12.40 259.80 1880 ---- 271.00B ---- 271.00B 268.60 +12.20 256.40 1885 ---- 267.40B ---- 267.40B 265.10 +12.20 252.90 1890 ---- 263.90B ---- 263.90B 261.60 +12.10 249.50 1895 ---- 260.40B ---- 260.40B 258.10 +11.90 246.20 1900 ---- 257.00B ---- 257.00B 254.60 +11.80 242.80 1905 ---- 253.50B ---- 253.50B 251.20 +11.70 239.50 1910 ---- 250.10B ---- 250.10B 247.90 +11.60 236.30 1915 ---- 246.80B ---- 246.80B 244.50 +11.50 233.00 1920 ---- 243.50B ---- 243.50B 241.20 +11.40 229.80 1925 ---- 240.20B ---- 240.20B 237.90 +11.20 226.70 1930 ---- 236.90B ---- 236.90B 234.70 +11.10 223.60 1935 ---- 233.70B ---- 233.70B 231.50 +11.00 220.50 1940 ---- 230.50B ---- 230.50B 228.40 +11.00 217.40 1945 ---- 227.30B ---- 227.30B 225.20 +10.80 214.40 1950 ---- 224.20B ---- 224.20B 222.20 +10.70 211.50 1955 ---- 221.10B ---- 221.10B 219.10 +10.60 208.50 1960 ---- 218.10B ---- 218.10B 216.10 +10.50 205.60 1965 ---- 215.10B ---- 215.10B 213.10 +10.30 202.80 1970 ---- 212.10B ---- 212.10B 210.20 +10.20 200.00 1975 ---- 209.10B ---- 209.10B 207.30 +10.10 197.20 1980 ---- 206.20B ---- 206.20B 204.40 +10.00 194.40 1985 ---- 203.40B ---- 203.40B 201.60 +9.90 191.70 1990 ---- 200.50B ---- 200.50B 198.80 +9.70 189.10 1995 ---- 197.70B ---- 197.70B 196.00 +9.50 186.50 2000 ---- 195.00B ---- 195.00B 193.30 +9.40 183.90 2005 ---- 192.20B ---- 192.20B 190.60 +9.30 181.30 2010 ---- 189.50B ---- 189.40B 187.90 +9.10 178.80 2015 ---- 186.90B ---- 186.90B 185.30 +9.00 176.30 2020 ---- 184.20B ---- 184.20B 182.80 +8.90 173.90 2025 ---- 181.60B ---- 181.60B 180.20 +8.70 171.50 2030 ---- 179.10B ---- 179.10B 177.70 +8.50 169.20 2035 ---- 176.60B ---- 176.60B 175.20 +8.40 166.80 2040 ---- 174.10B ---- 174.10B 172.80 +8.30 164.50 2045 ---- 171.60B ---- 171.60B 170.40 +8.10 162.30 2050 ---- 169.20B ---- 169.20B 168.00 +7.90 160.10 2055 ---- 166.80B ---- 166.80B 165.70 +7.80 157.90 2060 ---- 164.40B ---- 164.40B 163.40 +7.60 155.80 2065 ---- 162.10B ---- 162.10B 161.10 +7.50 153.60 2070 ---- 159.80B ---- 159.80B 158.90 +7.30 151.60 2075 ---- 157.60B ---- 157.60B 156.70 +7.20 149.50 2080 ---- 155.40B ---- 155.40B 154.50 +7.00 147.50 2085 ---- 153.20B ---- 153.20B 152.40 +6.90 145.50 2090 ---- 151.10B ---- 151.10B 150.30 +6.70 143.60 2095 ---- 149.00B ---- 149.00B 148.20 +6.50 141.70 2100 ---- 146.90B ---- 146.90B 146.20 +6.40 139.80 600 2105 ---- 144.80B ---- 144.80B 144.20 +6.30 137.90 2110 ---- 142.80B ---- 142.80B 142.20 +6.10 136.10 2115 ---- 140.80B ---- 140.80B 140.30 +6.00 134.30 2120 ---- 138.90B ---- 138.90B 138.40 +5.90 132.50 2125 ---- 137.00B ---- 137.00B 136.50 +5.70 130.80 2130 ---- 135.10B ---- 135.10B 134.60 +5.50 129.10 2135 ---- 133.20B ---- 133.20B 132.80 +5.40 127.40 2140 ---- 131.40B ---- 131.40B 131.00 +5.30 125.70 2145 ---- 129.60B ---- 129.60B 129.30 +5.20 124.10 2150 ---- 127.80B ---- 127.80B 127.50 +5.00 122.50 2155 ---- 126.10B ---- 126.10B 125.80 +4.90 120.90 2160 ---- 124.40B ---- 124.40B 124.10 +4.80 119.30 2165 ---- 122.70B ---- 122.70B 122.50 +4.70 117.80 2170 ---- 121.00B ---- 121.00B 120.90 +4.60 116.30 2175 ---- 119.40B ---- 119.40B 119.20 +4.40 114.80 2180 ---- 117.80B ---- 117.80B 117.70 +4.40 113.30 2185 ---- 116.20B ---- 116.20B 116.10 +4.20 111.90 2190 ---- 114.70B ---- 114.70B 114.60 +4.20 110.40 2195 ---- 113.10B ---- 113.10B 113.10 +4.10 109.00 2200 ---- 111.60B ---- 111.60B 111.60 +4.00 107.60 2205 ---- 110.20B ---- 110.20B 110.10 +3.90 106.20 2210 ---- 108.70B ---- 108.70B 108.70 +3.80 104.90 2215 ---- 107.30B ---- 107.30B 107.30 +3.70 103.60 2220 ---- 105.90B ---- 105.90B 105.90 +3.70 102.20 2225 ---- 104.50B ---- 104.50B 104.50 +3.60 100.90 2230 ---- 103.10B ---- 103.10B 103.20 +3.60 99.60 2235 ---- 101.80B ---- 101.80B 101.90 +3.50 98.40 2240 ---- 100.50B ---- 100.50B 100.60 +3.50 97.10 2245 ---- 99.20B ---- 99.20B 99.30 +3.40 95.90 2250 ---- 97.90B ---- 97.90B 98.00 +3.30 94.70 2255 ---- 96.60B ---- 96.60B 96.80 +3.30 93.50 2260 ---- 95.40B ---- 95.40B 95.50 +3.20 92.30 2265 ---- 94.20B ---- 94.20B 94.30 +3.20 91.10 2270 ---- 93.00B ---- 93.00B 93.10 +3.10 90.00 2275 ---- 91.80B ---- 91.80B 91.90 +3.10 88.80 2280 ---- 90.60B ---- 90.60B 90.80 +3.10 87.70 2285 ---- 89.50B ---- 89.50B 89.60 +3.00 86.60 2290 ---- 88.40B ---- 88.40B 88.50 +3.00 85.50 2295 ---- 87.30B ---- 87.30B 87.40 +3.00 84.40 2300 ---- 86.20B ---- 86.20B 86.30 +2.90 83.40 2305 ---- 85.10B ---- 85.10B 85.20 +2.90 82.30 2310 ---- 84.10B ---- 84.10B 84.20 +2.90 81.30 2315 ---- 83.00B ---- 83.00B 83.10 +2.80 80.30 2320 ---- 82.00B ---- 82.00B 82.10 +2.80 79.30 2325 ---- 81.00B ---- 81.00B 81.10 +2.80 78.30 2330 ---- 80.10B ---- 80.10B 80.10 +2.80 77.30 2340 ---- 78.20B ---- 78.20B 78.10 +2.70 75.40 2350 ---- 76.30B ---- 76.30B 76.20 +2.70 73.50 2360 ---- 74.50B ---- 74.50B 74.30 +2.60 71.70 2370 ---- 72.70B ---- 72.70B 72.50 +2.50 70.00 2375 ---- 71.80B ---- 71.80B 71.60 +2.50 69.10 2380 ---- 71.00B ---- 71.00B 70.70 +2.50 68.20 2390 ---- 69.30B ---- 69.30B 69.00 +2.40 66.60 2400 ---- 67.70B ---- 67.70B 67.30 +2.30 65.00 2410 ---- 66.10B ---- 66.10B 65.70 +2.30 63.40 2420 ---- 64.50B ---- 64.50B 64.10 +2.20 61.90 2425 ---- 63.80B ---- 63.80B 63.30 +2.10 61.20 2450 ---- 60.20B ---- 60.20B 59.60 +2.00 57.60 2475 ---- 56.80B ---- 56.80B 56.10 +1.80 54.30 2500 ---- 53.70B ---- 53.70B 52.90 +1.60 51.30 2525 ---- 50.70B ---- 50.70B 49.80 +1.40 48.40 2550 ---- 48.00B ---- 48.00B 47.00 +1.20 45.80 2575 ---- 45.50B ---- 45.50B 44.40 +1.10 43.30 2600 ---- 43.10B ---- 43.10B 41.90 +.80 41.10 3400 ---- ---- ---- ---- 11.00 -.80 11.80 20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 871.70 +18.10 853.60 1275 ---- ---- ---- ---- 846.70 +18.10 828.60 1300 ---- ---- ---- ---- 821.70 +18.10 803.60 1325 ---- ---- ---- ---- 796.70 +18.10 778.60 1350 ---- ---- ---- ---- 771.70 +18.10 753.60 1375 ---- ---- ---- ---- 746.70 +18.10 728.60 1400 ---- ---- ---- ---- 721.70 +18.10 703.60 1425 ---- ---- ---- ---- 696.70 +18.10 678.60 1450 ---- ---- ---- ---- 671.70 +18.10 653.60 1460 ---- ---- ---- ---- 661.70 +18.10 643.60 1470 ---- ---- ---- ---- 651.70 +18.10 633.60 1475 ---- ---- ---- ---- 646.70 +18.10 628.60 1480 ---- ---- ---- ---- 641.70 +18.00 623.70 1490 ---- ---- ---- ---- 631.70 +17.90 613.80 1500 ---- ---- ---- ---- 621.80 +17.90 603.90 1510 ---- ---- ---- ---- 611.90 +17.80 594.10 1520 ---- ---- ---- ---- 602.00 +17.70 584.30 1525 ---- ---- ---- ---- 597.10 +17.60 579.50 1530 ---- ---- ---- ---- 592.20 +17.60 574.60 1540 ---- ---- ---- ---- 582.40 +17.40 565.00 1545 ---- ---- ---- ---- 577.60 +17.50 560.10 1550 ---- ---- ---- ---- 572.70 +17.40 555.30 1555 ---- ---- ---- ---- 567.90 +17.40 550.50 1560 ---- ---- ---- ---- 563.10 +17.40 545.70 1565 ---- ---- ---- ---- 558.20 +17.20 541.00 1570 ---- ---- ---- ---- 553.40 +17.20 536.20 1575 ---- ---- ---- ---- 548.60 +17.20 531.40 1580 ---- ---- ---- ---- 543.80 +17.10 526.70 1585 ---- ---- ---- ---- 539.10 +17.10 522.00 1590 ---- ---- ---- ---- 534.30 +17.10 517.20 1595 ---- ---- ---- ---- 529.60 +17.10 512.50 1600 ---- ---- ---- ---- 524.80 +17.00 507.80 1605 ---- ---- ---- ---- 520.10 +16.90 503.20 1610 ---- ---- ---- ---- 515.40 +16.90 498.50 1615 ---- ---- ---- ---- 510.70 +16.90 493.80 1620 ---- ---- ---- ---- 506.00 +16.80 489.20 1625 ---- ---- ---- ---- 501.30 +16.80 484.50 1630 ---- ---- ---- ---- 496.60 +16.70 479.90 1635 ---- ---- ---- ---- 492.00 +16.70 475.30 1640 ---- ---- ---- ---- 487.30 +16.60 470.70 1645 ---- ---- ---- ---- 482.70 +16.60 466.10 1650 ---- ---- ---- ---- 478.10 +16.60 461.50 1655 ---- ---- ---- ---- 473.50 +16.50 457.00 1660 ---- ---- ---- ---- 468.90 +16.50 452.40 1665 ---- ---- ---- ---- 464.30 +16.40 447.90 1670 ---- ---- ---- ---- 459.70 +16.40 443.30 1675 ---- ---- ---- ---- 455.20 +16.40 438.80 1680 ---- ---- ---- ---- 450.60 +16.30 434.30 1685 ---- ---- ---- ---- 446.10 +16.20 429.90 1690 ---- ---- ---- ---- 441.60 +16.20 425.40 1695 ---- ---- ---- ---- 437.10 +16.20 420.90 1700 ---- ---- ---- ---- 432.60 +16.10 416.50 1705 ---- ---- ---- ---- 428.10 +16.00 412.10 1710 ---- ---- ---- ---- 423.70 +16.00 407.70 1715 ---- ---- ---- ---- 419.20 +15.90 403.30 1720 ---- ---- ---- ---- 414.80 +15.90 398.90 1725 ---- ---- ---- ---- 410.40 +15.80 394.60 1730 ---- ---- ---- ---- 406.00 +15.70 390.30 1735 ---- ---- ---- ---- 401.70 +15.80 385.90 1740 ---- ---- ---- ---- 397.30 +15.70 381.60 1745 ---- ---- ---- ---- 393.00 +15.60 377.40 1750 ---- ---- ---- ---- 388.70 +15.60 373.10 1755 ---- ---- ---- ---- 384.40 +15.50 368.90 1760 ---- ---- ---- ---- 380.10 +15.40 364.70 1765 ---- ---- ---- ---- 375.80 +15.30 360.50 1770 ---- ---- ---- ---- 371.60 +15.30 356.30 1775 ---- ---- ---- ---- 367.40 +15.20 352.20 1780 ---- ---- ---- ---- 363.20 +15.20 348.00 1785 ---- ---- ---- ---- 359.00 +15.10 343.90 1790 ---- ---- ---- ---- 354.90 +15.00 339.90 1795 ---- ---- ---- ---- 350.70 +14.90 335.80 1800 ---- ---- ---- ---- 346.70 +14.90 331.80 1805 ---- ---- ---- ---- 342.60 +14.80 327.80 1810 ---- ---- ---- ---- 338.50 +14.70 323.80 1815 ---- ---- ---- ---- 334.50 +14.60 319.90 1820 ---- ---- ---- ---- 330.50 +14.50 316.00 1825 ---- ---- ---- ---- 326.50 +14.40 312.10 1830 ---- ---- ---- ---- 322.60 +14.30 308.30 1835 ---- ---- ---- ---- 318.70 +14.30 304.40 1840 ---- ---- ---- ---- 314.80 +14.10 300.70 1845 ---- ---- ---- ---- 310.90 +14.00 296.90 1850 ---- ---- ---- ---- 307.10 +13.90 293.20 1855 ---- ---- ---- ---- 303.30 +13.80 289.50 1860 ---- ---- ---- ---- 299.50 +13.70 285.80 1865 ---- ---- ---- ---- 295.80 +13.60 282.20 1870 ---- ---- ---- ---- 292.10 +13.50 278.60 1875 ---- ---- ---- ---- 288.40 +13.30 275.10 1880 ---- ---- ---- ---- 284.80 +13.30 271.50 1885 ---- ---- ---- ---- 281.20 +13.10 268.10 1890 ---- ---- ---- ---- 277.60 +13.00 264.60 1895 ---- ---- ---- ---- 274.10 +12.90 261.20 1900 ---- ---- ---- ---- 270.60 +12.80 257.80 1905 ---- ---- ---- ---- 267.10 +12.60 254.50 1910 ---- ---- ---- ---- 263.60 +12.40 251.20 1915 ---- ---- ---- ---- 260.20 +12.30 247.90 1920 ---- ---- ---- ---- 256.90 +12.20 244.70 1925 ---- ---- ---- ---- 253.50 +12.00 241.50 1930 ---- ---- ---- ---- 250.20 +11.90 238.30 1935 ---- ---- ---- ---- 247.00 +11.80 235.20 1940 ---- ---- ---- ---- 243.70 +11.60 232.10 1945 ---- ---- ---- ---- 240.50 +11.40 229.10 1950 ---- ---- ---- ---- 237.40 +11.40 226.00 1955 ---- ---- ---- ---- 234.30 +11.20 223.10 1960 ---- ---- ---- ---- 231.20 +11.10 220.10 1965 ---- ---- ---- ---- 228.10 +10.90 217.20 1970 ---- ---- ---- ---- 225.10 +10.70 214.40 1975 ---- ---- ---- ---- 222.20 +10.60 211.60 1980 ---- ---- ---- ---- 219.20 +10.40 208.80 1985 ---- ---- ---- ---- 216.30 +10.30 206.00 1990 ---- ---- ---- ---- 213.50 +10.20 203.30 1995 ---- ---- ---- ---- 210.60 +10.00 200.60 2000 ---- ---- ---- ---- 207.90 +9.90 198.00 2005 ---- ---- ---- ---- 205.10 +9.70 195.40 2010 ---- ---- ---- ---- 202.40 +9.60 192.80 2015 ---- ---- ---- ---- 199.70 +9.40 190.30 2020 ---- ---- ---- ---- 197.10 +9.30 187.80 2025 ---- ---- ---- ---- 194.50 +9.10 185.40 2030 ---- ---- ---- ---- 191.90 +8.90 183.00 2035 ---- ---- ---- ---- 189.40 +8.80 180.60 2040 ---- ---- ---- ---- 186.90 +8.70 178.20 2045 ---- ---- ---- ---- 184.50 +8.60 175.90 2050 ---- ---- ---- ---- 182.10 +8.50 173.60 2055 ---- ---- ---- ---- 179.70 +8.30 171.40 2060 ---- ---- ---- ---- 177.40 +8.20 169.20 2065 ---- ---- ---- ---- 175.00 +8.00 167.00 2070 ---- ---- ---- ---- 172.80 +7.90 164.90 2075 ---- ---- ---- ---- 170.50 +7.70 162.80 2080 ---- ---- ---- ---- 168.30 +7.60 160.70 2085 ---- ---- ---- ---- 166.20 +7.60 158.60 2090 ---- ---- ---- ---- 164.00 +7.40 156.60 2095 ---- ---- ---- ---- 161.90 +7.30 154.60 2100 ---- ---- ---- ---- 159.80 +7.10 152.70 2105 ---- ---- ---- ---- 157.80 +7.00 150.80 2110 ---- ---- ---- ---- 155.80 +6.90 148.90 2115 ---- ---- ---- ---- 153.80 +6.80 147.00 2120 ---- ---- ---- ---- 151.90 +6.70 145.20 2125 ---- ---- ---- ---- 150.00 +6.70 143.30 2130 ---- ---- ---- ---- 148.10 +6.50 141.60 2135 ---- ---- ---- ---- 146.20 +6.40 139.80 2140 ---- ---- ---- ---- 144.40 +6.30 138.10 2145 ---- ---- ---- ---- 142.60 +6.20 136.40 2150 ---- ---- ---- ---- 140.80 +6.10 134.70 2155 ---- ---- ---- ---- 139.10 +6.00 133.10 2160 ---- ---- ---- ---- 137.30 +5.90 131.40 2165 ---- ---- ---- ---- 135.60 +5.80 129.80 2170 ---- ---- ---- ---- 134.00 +5.80 128.20 2175 ---- ---- ---- ---- 132.30 +5.60 126.70 2180 ---- ---- ---- ---- 130.70 +5.60 125.10 2185 ---- ---- ---- ---- 129.10 +5.50 123.60 2190 ---- ---- ---- ---- 127.50 +5.40 122.10 2195 ---- ---- ---- ---- 126.00 +5.30 120.70 2200 ---- ---- ---- ---- 124.50 +5.30 119.20 2205 ---- ---- ---- ---- 122.90 +5.10 117.80 2210 ---- ---- ---- ---- 121.50 +5.10 116.40 2215 ---- ---- ---- ---- 120.00 +5.00 115.00 2220 ---- ---- ---- ---- 118.60 +5.00 113.60 2225 ---- ---- ---- ---- 117.10 +4.80 112.30 2230 ---- ---- ---- ---- 115.70 +4.80 110.90 2235 ---- ---- ---- ---- 114.30 +4.70 109.60 2240 ---- ---- ---- ---- 113.00 +4.70 108.30 2245 ---- ---- ---- ---- 111.60 +4.60 107.00 2250 ---- ---- ---- ---- 110.30 +4.60 105.70 2255 ---- ---- ---- ---- 109.00 +4.50 104.50 2260 ---- ---- ---- ---- 107.70 +4.50 103.20 2265 ---- ---- ---- ---- 106.40 +4.40 102.00 2270 ---- ---- ---- ---- 105.20 +4.40 100.80 2275 ---- ---- ---- ---- 103.90 +4.30 99.60 2280 ---- ---- ---- ---- 102.70 +4.30 98.40 2285 ---- ---- ---- ---- 101.50 +4.20 97.30 2290 ---- ---- ---- ---- 100.30 +4.20 96.10 2295 ---- ---- ---- ---- 99.10 +4.10 95.00 2300 ---- ---- ---- ---- 98.00 +4.10 93.90 2305 ---- ---- ---- ---- 96.80 +4.00 92.80 2310 ---- ---- ---- ---- 95.70 +4.00 91.70 2315 ---- ---- ---- ---- 94.60 +4.00 90.60 2320 ---- ---- ---- ---- 93.50 +3.90 89.60 2325 ---- ---- ---- ---- 92.40 +3.90 88.50 2330 ---- ---- ---- ---- 91.40 +3.90 87.50 2335 ---- ---- ---- ---- 90.30 +3.80 86.50 2340 ---- ---- ---- ---- 89.30 +3.80 85.50 2350 ---- ---- ---- ---- 87.30 +3.80 83.50 2360 ---- ---- ---- ---- 85.30 +3.70 81.60 2370 ---- ---- ---- ---- 83.40 +3.70 79.70 2375 ---- ---- ---- ---- 82.40 +3.60 78.80 2380 ---- ---- ---- ---- 81.50 +3.60 77.90 2390 ---- ---- ---- ---- 79.70 +3.50 76.20 2400 ---- ---- ---- ---- 77.90 +3.40 74.50 2410 ---- ---- ---- ---- 76.20 +3.40 72.80 2420 ---- ---- ---- ---- 74.60 +3.40 71.20 2425 ---- ---- ---- ---- 73.80 +3.40 70.40 2430 ---- ---- ---- ---- 73.00 +3.40 69.60 2440 ---- ---- ---- ---- 71.40 +3.30 68.10 2450 ---- ---- ---- ---- 69.90 +3.30 66.60 2475 ---- ---- ---- ---- 66.20 +3.10 63.10 2500 ---- ---- ---- ---- 62.80 +3.00 59.80 2525 ---- ---- ---- ---- 59.70 +3.00 56.70 2550 ---- ---- ---- ---- 56.70 +2.90 53.80 2575 ---- ---- ---- ---- 54.00 +2.90 51.10 2600 ---- ---- ---- ---- 51.40 +2.80 48.60 2625 ---- ---- ---- ---- 49.00 +2.70 46.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1121.70 +18.10 1103.60 1025 ---- ---- ---- ---- 1096.70 +18.10 1078.60 1050 ---- ---- ---- ---- 1071.70 +18.10 1053.60 1075 ---- ---- ---- ---- 1046.70 +18.10 1028.60 1090 ---- ---- ---- ---- 1031.70 +18.10 1013.60 1100 ---- ---- ---- ---- 1021.70 +18.10 1003.60 1110 ---- ---- ---- ---- 1011.70 +18.10 993.60 1120 ---- ---- ---- ---- 1001.70 +18.10 983.60 1125 ---- ---- ---- ---- 996.70 +18.10 978.60 1130 ---- ---- ---- ---- 991.70 +18.10 973.60 1140 ---- ---- ---- ---- 981.70 +18.10 963.60 1150 ---- ---- ---- ---- 971.70 +18.10 953.60 1160 ---- ---- ---- ---- 961.70 +18.10 943.60 1170 ---- ---- ---- ---- 951.70 +18.10 933.60 1175 ---- ---- ---- ---- 946.70 +18.10 928.60 1180 ---- ---- ---- ---- 941.70 +18.10 923.60 1190 ---- ---- ---- ---- 931.70 +18.10 913.60 1195 ---- ---- ---- ---- 926.70 +18.10 908.60 1200 ---- ---- ---- ---- 921.70 +18.10 903.60 1205 ---- ---- ---- ---- 916.70 +18.10 898.60 1210 ---- ---- ---- ---- 911.70 +18.10 893.60 1215 ---- ---- ---- ---- 906.70 +18.10 888.60 1220 ---- ---- ---- ---- 901.70 +18.10 883.60 1225 ---- ---- ---- ---- 896.70 +18.10 878.60 1230 ---- ---- ---- ---- 891.70 +18.10 873.60 1235 ---- ---- ---- ---- 886.70 +18.10 868.60 1240 ---- ---- ---- ---- 881.70 +18.10 863.60 1245 ---- ---- ---- ---- 876.70 +18.10 858.60 1250 ---- ---- ---- ---- 871.70 +18.10 853.60 1255 ---- ---- ---- ---- 866.70 +18.10 848.60 1260 ---- ---- ---- ---- 861.70 +18.10 843.60 1265 ---- ---- ---- ---- 856.70 +18.10 838.60 1270 ---- ---- ---- ---- 851.70 +18.10 833.60 1275 ---- ---- ---- ---- 846.70 +18.10 828.60 1280 ---- ---- ---- ---- 841.70 +18.10 823.60 1285 ---- ---- ---- ---- 836.70 +18.10 818.60 1290 ---- ---- ---- ---- 831.70 +18.10 813.60 1295 ---- ---- ---- ---- 826.70 +18.10 808.60 1300 ---- ---- ---- ---- 821.70 +18.10 803.60 1305 ---- ---- ---- ---- 816.70 +18.10 798.60 1310 ---- ---- ---- ---- 811.70 +18.10 793.60 1315 ---- ---- ---- ---- 806.70 +18.10 788.60 1320 ---- ---- ---- ---- 801.70 +18.10 783.60 1325 ---- ---- ---- ---- 796.70 +18.10 778.60 1330 ---- ---- ---- ---- 791.70 +18.10 773.60 1335 ---- ---- ---- ---- 786.70 +18.10 768.60 1340 ---- ---- ---- ---- 781.70 +18.10 763.60 1345 ---- ---- ---- ---- 776.70 +18.10 758.60 1350 ---- ---- ---- ---- 771.70 +18.10 753.60 1355 ---- ---- ---- ---- 766.70 +18.10 748.60 1360 ---- ---- ---- ---- 761.70 +18.10 743.60 1365 ---- ---- ---- ---- 756.70 +18.10 738.60 1370 ---- ---- ---- ---- 751.70 +18.10 733.60 1375 ---- ---- ---- ---- 746.70 +18.10 728.60 1380 ---- ---- ---- ---- 741.70 +18.10 723.60 1385 ---- ---- ---- ---- 736.70 +18.10 718.60 1390 ---- ---- ---- ---- 731.70 +18.10 713.60 1395 ---- ---- ---- ---- 726.70 +18.10 708.60 1400 ---- ---- ---- ---- 721.70 +18.10 703.60 1405 ---- ---- ---- ---- 716.70 +18.10 698.60 1410 ---- ---- ---- ---- 711.70 +18.10 693.60 1415 ---- ---- ---- ---- 706.70 +18.10 688.60 1420 ---- ---- ---- ---- 701.70 +18.10 683.60 1425 ---- ---- ---- ---- 696.70 +18.10 678.60 1430 ---- ---- ---- ---- 691.70 +18.10 673.60 1435 ---- ---- ---- ---- 686.70 +18.10 668.60 1440 ---- ---- ---- ---- 681.70 +18.10 663.60 1445 ---- ---- ---- ---- 676.70 +18.10 658.60 1450 ---- ---- ---- ---- 671.70 +18.10 653.60 1455 ---- ---- ---- ---- 666.70 +18.10 648.60 1460 ---- ---- ---- ---- 661.70 +18.10 643.60 1465 ---- ---- ---- ---- 656.70 +18.10 638.60 1470 ---- ---- ---- ---- 651.70 +18.00 633.70 1475 ---- ---- ---- ---- 646.70 +18.00 628.70 1480 ---- ---- ---- ---- 641.70 +17.90 623.80 1485 ---- ---- ---- ---- 636.70 +17.90 618.80 1490 ---- ---- ---- ---- 631.80 +17.90 613.90 1495 ---- ---- ---- ---- 626.80 +17.80 609.00 1500 ---- ---- ---- ---- 621.90 +17.80 604.10 1505 ---- ---- ---- ---- 617.00 +17.70 599.30 1510 ---- ---- ---- ---- 612.10 +17.70 594.40 1515 ---- ---- ---- ---- 607.20 +17.60 589.60 1520 ---- ---- ---- ---- 602.30 +17.60 584.70 1525 ---- ---- ---- ---- 597.40 +17.50 579.90 1530 ---- ---- ---- ---- 592.60 +17.50 575.10 1535 ---- ---- ---- ---- 587.70 +17.40 570.30 1540 ---- ---- ---- ---- 582.90 +17.30 565.60 1545 ---- ---- ---- ---- 578.10 +17.30 560.80 1550 ---- ---- ---- ---- 573.30 +17.30 556.00 1555 ---- ---- ---- ---- 568.50 +17.20 551.30 1560 ---- ---- ---- ---- 563.70 +17.10 546.60 1565 ---- ---- ---- ---- 559.00 +17.20 541.80 1570 ---- ---- ---- ---- 554.20 +17.10 537.10 1575 ---- ---- ---- ---- 549.50 +17.00 532.50 1580 ---- ---- ---- ---- 544.80 +17.00 527.80 1585 ---- ---- ---- ---- 540.00 +16.90 523.10 1590 ---- ---- ---- ---- 535.30 +16.90 518.40 1595 ---- ---- ---- ---- 530.60 +16.80 513.80 1600 ---- ---- ---- ---- 526.00 +16.80 509.20 1605 ---- ---- ---- ---- 521.30 +16.80 504.50 1610 ---- ---- ---- ---- 516.60 +16.70 499.90 1615 ---- ---- ---- ---- 512.00 +16.70 495.30 1620 ---- ---- ---- ---- 507.30 +16.60 490.70 1625 ---- ---- ---- ---- 502.70 +16.60 486.10 1630 ---- ---- ---- ---- 498.10 +16.50 481.60 1635 ---- ---- ---- ---- 493.50 +16.50 477.00 1640 ---- ---- ---- ---- 488.90 +16.40 472.50 1645 ---- ---- ---- ---- 484.30 +16.40 467.90 1650 ---- ---- ---- ---- 479.80 +16.40 463.40 1655 ---- ---- ---- ---- 475.20 +16.30 458.90 1660 ---- ---- ---- ---- 470.60 +16.30 454.30 1665 ---- ---- ---- ---- 466.10 +16.30 449.80 1670 ---- ---- ---- ---- 461.60 +16.20 445.40 1675 ---- ---- ---- ---- 457.10 +16.20 440.90 1680 ---- ---- ---- ---- 452.60 +16.20 436.40 1685 ---- ---- ---- ---- 448.10 +16.10 432.00 1690 ---- ---- ---- ---- 443.60 +16.10 427.50 1695 ---- ---- ---- ---- 439.10 +16.00 423.10 1700 ---- ---- ---- ---- 434.70 +16.00 418.70 1705 ---- ---- ---- ---- 430.30 +16.00 414.30 1710 ---- ---- ---- ---- 425.80 +15.90 409.90 1715 ---- ---- ---- ---- 421.40 +15.80 405.60 1720 ---- ---- ---- ---- 417.10 +15.90 401.20 1725 ---- ---- ---- ---- 412.70 +15.80 396.90 1730 ---- ---- ---- ---- 408.30 +15.70 392.60 1735 ---- ---- ---- ---- 404.00 +15.70 388.30 1740 ---- ---- ---- ---- 399.70 +15.60 384.10 1745 ---- ---- ---- ---- 395.40 +15.60 379.80 1750 ---- ---- ---- ---- 391.10 +15.50 375.60 1755 ---- ---- ---- ---- 386.90 +15.50 371.40 1760 ---- ---- ---- ---- 382.60 +15.40 367.20 1765 ---- ---- ---- ---- 378.40 +15.30 363.10 1770 ---- ---- ---- ---- 374.20 +15.20 359.00 1775 ---- ---- ---- ---- 370.10 +15.20 354.90 1780 ---- ---- ---- ---- 365.90 +15.10 350.80 1785 ---- ---- ---- ---- 361.80 +15.00 346.80 1790 ---- ---- ---- ---- 357.70 +15.00 342.70 1795 ---- ---- ---- ---- 353.70 +14.90 338.80 1800 ---- ---- ---- ---- 349.60 +14.80 334.80 1805 ---- ---- ---- ---- 345.60 +14.70 330.90 1810 ---- ---- ---- ---- 341.60 +14.60 327.00 1815 ---- ---- ---- ---- 337.70 +14.50 323.20 1820 ---- ---- ---- ---- 333.80 +14.40 319.40 1825 ---- ---- ---- ---- 329.90 +14.30 315.60 1830 ---- ---- ---- ---- 326.10 +14.20 311.90 1835 ---- ---- ---- ---- 322.30 +14.10 308.20 1840 ---- ---- ---- ---- 318.50 +13.90 304.60 1845 ---- ---- ---- ---- 314.70 +13.70 301.00 1850 ---- ---- ---- ---- 311.00 +13.60 297.40 400 1855 ---- ---- ---- ---- 307.40 +13.50 293.90 1860 ---- ---- ---- ---- 303.70 +13.30 290.40 1865 ---- ---- ---- ---- 300.20 +13.20 287.00 1870 ---- ---- ---- ---- 296.60 +13.00 283.60 1875 ---- ---- ---- ---- 293.10 +12.90 280.20 1880 ---- ---- ---- ---- 289.60 +12.70 276.90 75 1885 ---- ---- ---- ---- 286.10 +12.40 273.70 1890 ---- ---- ---- ---- 282.70 +12.30 270.40 1895 ---- ---- ---- ---- 279.40 +12.20 267.20 1900 ---- ---- ---- ---- 276.00 +11.90 264.10 1905 ---- ---- ---- ---- 272.70 +11.70 261.00 1910 ---- ---- ---- ---- 269.40 +11.50 257.90 1915 ---- ---- ---- ---- 266.20 +11.30 254.90 1920 ---- ---- ---- ---- 263.00 +11.10 251.90 1925 ---- ---- ---- ---- 259.80 +10.90 248.90 1930 ---- ---- ---- ---- 256.70 +10.70 246.00 1935 ---- ---- ---- ---- 253.60 +10.50 243.10 1940 ---- ---- ---- ---- 250.50 +10.30 240.20 1945 ---- ---- ---- ---- 247.50 +10.10 237.40 1950 ---- ---- ---- ---- 244.50 +9.90 234.60 1955 ---- ---- ---- ---- 241.50 +9.70 231.80 1960 ---- ---- ---- ---- 238.60 +9.60 229.00 1965 ---- ---- ---- ---- 235.70 +9.40 226.30 1970 ---- ---- ---- ---- 232.80 +9.20 223.60 100 1975 ---- ---- ---- ---- 229.90 +8.90 221.00 1980 ---- ---- ---- ---- 227.10 +8.80 218.30 1985 ---- ---- ---- ---- 224.30 +8.60 215.70 1990 ---- ---- ---- ---- 221.50 +8.40 213.10 1995 ---- ---- ---- ---- 218.80 +8.20 210.60 2000 ---- ---- ---- ---- 216.10 +8.10 208.00 130 2005 ---- ---- ---- ---- 213.40 +7.90 205.50 2010 ---- ---- ---- ---- 210.70 +7.70 203.00 220 2015 ---- ---- ---- ---- 208.10 +7.60 200.50 2020 ---- ---- ---- ---- 205.40 +7.40 198.00 2025 ---- ---- ---- ---- 202.80 +7.20 195.60 2030 ---- ---- ---- ---- 200.30 +7.10 193.20 2035 ---- ---- ---- ---- 197.70 +6.90 190.80 2040 ---- ---- ---- ---- 195.20 +6.80 188.40 50 2045 ---- ---- ---- ---- 192.70 +6.70 186.00 2050 ---- ---- ---- ---- 190.30 +6.60 183.70 10 2055 ---- ---- ---- ---- 187.80 +6.40 181.40 2060 ---- ---- ---- ---- 185.40 +6.30 179.10 2065 ---- ---- ---- ---- 183.10 +6.20 176.90 2070 ---- ---- ---- ---- 180.70 +6.00 174.70 2075 ---- ---- ---- ---- 178.40 +5.90 172.50 2080 ---- ---- ---- ---- 176.10 +5.80 170.30 2085 ---- ---- ---- ---- 173.90 +5.70 168.20 2090 ---- ---- ---- ---- 171.70 +5.70 166.00 2095 ---- ---- ---- ---- 169.50 +5.50 164.00 2100 ---- ---- ---- ---- 167.30 +5.40 161.90 10 2105 ---- ---- ---- ---- 165.20 +5.30 159.90 2110 ---- ---- ---- ---- 163.10 +5.20 157.90 2115 ---- ---- ---- ---- 161.10 +5.20 155.90 2120 ---- ---- ---- ---- 159.10 +5.20 153.90 2125 ---- ---- ---- ---- 157.10 +5.10 152.00 2130 ---- ---- ---- ---- 155.20 +5.10 150.10 2135 ---- ---- ---- ---- 153.30 +5.00 148.30 2140 ---- ---- ---- ---- 151.40 +4.90 146.50 50 2145 ---- ---- ---- ---- 149.60 +4.90 144.70 2150 ---- ---- ---- ---- 147.80 +4.90 142.90 5 2155 ---- ---- ---- ---- 146.00 +4.80 141.20 2160 ---- ---- ---- ---- 144.30 +4.80 139.50 2165 ---- ---- ---- ---- 142.60 +4.80 137.80 2170 ---- ---- ---- ---- 140.90 +4.80 136.10 2175 ---- ---- ---- ---- 139.20 +4.70 134.50 2180 ---- ---- ---- ---- 137.60 +4.70 132.90 2185 ---- ---- ---- ---- 136.00 +4.60 131.40 2190 ---- ---- ---- ---- 134.50 +4.70 129.80 2195 ---- ---- ---- ---- 132.90 +4.60 128.30 2200 ---- ---- ---- ---- 131.40 +4.60 126.80 500 2205 ---- ---- ---- ---- 129.90 +4.60 125.30 2210 ---- ---- ---- ---- 128.40 +4.60 123.80 2215 ---- ---- ---- ---- 127.00 +4.60 122.40 2220 ---- ---- ---- ---- 125.50 +4.50 121.00 2225 ---- ---- ---- ---- 124.10 +4.50 119.60 2230 ---- ---- ---- ---- 122.70 +4.50 118.20 2235 ---- ---- ---- ---- 121.30 +4.40 116.90 2240 ---- ---- ---- ---- 119.90 +4.40 115.50 2245 ---- ---- ---- ---- 118.60 +4.40 114.20 2250 ---- ---- ---- ---- 117.20 +4.30 112.90 1005 2255 ---- ---- ---- ---- 115.90 +4.20 111.70 2260 ---- ---- ---- ---- 114.60 +4.20 110.40 2265 ---- ---- ---- ---- 113.30 +4.20 109.10 2270 ---- ---- ---- ---- 112.00 +4.10 107.90 2275 ---- ---- ---- ---- 110.70 +4.00 106.70 2280 ---- ---- ---- ---- 109.40 +3.90 105.50 2285 ---- ---- ---- ---- 108.20 +3.90 104.30 2290 ---- ---- ---- ---- 107.00 +3.80 103.20 2295 ---- ---- ---- ---- 105.70 +3.70 102.00 2300 ---- ---- ---- ---- 104.50 +3.60 100.90 510 2305 ---- ---- ---- ---- 103.30 +3.50 99.80 2310 ---- ---- ---- ---- 102.20 +3.50 98.70 2315 ---- ---- ---- ---- 101.00 +3.40 97.60 2320 ---- ---- ---- ---- 99.80 +3.30 96.50 2325 ---- ---- ---- ---- 98.70 +3.20 95.50 2330 ---- ---- ---- ---- 97.60 +3.10 94.50 2335 ---- ---- ---- ---- 96.40 +3.00 93.40 2340 ---- ---- ---- ---- 95.30 +2.90 92.40 2345 ---- ---- ---- ---- 94.30 +2.90 91.40 2350 ---- ---- ---- ---- 93.20 +2.80 90.40 2355 ---- ---- ---- ---- 92.10 +2.60 89.50 2360 ---- ---- ---- ---- 91.10 +2.60 88.50 2370 ---- ---- ---- ---- 89.00 +2.40 86.60 2375 ---- ---- ---- ---- 88.00 +2.30 85.70 2380 ---- ---- ---- ---- 87.00 +2.20 84.80 2390 ---- ---- ---- ---- 85.00 +2.00 83.00 2400 ---- ---- ---- ---- 83.10 +1.80 81.30 22 2410 ---- ---- ---- ---- 81.30 +1.70 79.60 2420 ---- ---- ---- ---- 79.40 +1.40 78.00 2425 ---- ---- ---- ---- 78.50 +1.30 77.20 2430 ---- ---- ---- ---- 77.70 +1.30 76.40 2440 ---- ---- ---- ---- 76.00 +1.20 74.80 2450 ---- ---- ---- ---- 74.30 +1.00 73.30 2460 ---- ---- ---- ---- 72.70 +.80 71.90 2475 ---- ---- ---- ---- 70.30 +.60 69.70 2500 ---- ---- ---- ---- 66.60 +.30 66.30 162 2525 ---- ---- ---- ---- 63.20 +.10 63.10 2550 ---- ---- ---- ---- 60.00 -.10 60.10 2575 ---- ---- ---- ---- 57.10 -.20 57.30 2600 ---- ---- ---- ---- 54.40 -.20 54.60 2625 ---- ---- ---- ---- 51.90 -.20 52.10 2650 ---- ---- ---- ---- 49.50 -.30 49.80 2800 ---- ---- ---- ---- 38.70 +.50 38.20 2950 ---- ---- ---- ---- 31.70 +1.60 30.10 3000 ---- ---- ---- ---- 29.90 +2.00 27.90 2000 3500 ---- ---- ---- ---- 19.80 +4.30 15.50 4000 ---- ---- ---- ---- 16.60 +5.70 10.90 900 ---- ---- ---- ---- 1221.70 +18.10 1203.60 925 ---- ---- ---- ---- 1196.70 +18.10 1178.60 950 ---- ---- ---- ---- 1171.70 +18.10 1153.60 975 ---- ---- ---- ---- 1146.70 +18.10 1128.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 860.00 +18.60 841.40 1300 ---- ---- ---- ---- 835.00 +18.60 816.40 1325 ---- ---- ---- ---- 810.00 +18.60 791.40 1350 ---- ---- ---- ---- 785.00 +18.60 766.40 1375 ---- ---- ---- ---- 760.00 +18.60 741.40 1400 ---- ---- ---- ---- 735.00 +18.60 716.40 1425 ---- ---- ---- ---- 710.00 +18.60 691.40 1450 ---- ---- ---- ---- 685.00 +18.60 666.40 1470 ---- ---- ---- ---- 665.00 +18.50 646.50 1475 ---- ---- ---- ---- 660.00 +18.40 641.60 1480 ---- ---- ---- ---- 655.00 +18.30 636.70 1490 ---- ---- ---- ---- 645.10 +18.20 626.90 1500 ---- ---- ---- ---- 635.30 +18.20 617.10 1510 ---- ---- ---- ---- 625.50 +18.10 607.40 1520 ---- ---- ---- ---- 615.80 +18.00 597.80 1525 ---- ---- ---- ---- 610.90 +17.90 593.00 1530 ---- ---- ---- ---- 606.10 +17.90 588.20 1540 ---- ---- ---- ---- 596.40 +17.80 578.60 1550 ---- ---- ---- ---- 586.80 +17.70 569.10 1560 ---- ---- ---- ---- 577.30 +17.60 559.70 1565 ---- ---- ---- ---- 572.60 +17.60 555.00 1570 ---- ---- ---- ---- 567.80 +17.50 550.30 1575 ---- ---- ---- ---- 563.10 +17.50 545.60 1580 ---- ---- ---- ---- 558.40 +17.40 541.00 1585 ---- ---- ---- ---- 553.70 +17.40 536.30 1590 ---- ---- ---- ---- 549.00 +17.30 531.70 1595 ---- ---- ---- ---- 544.30 +17.20 527.10 1600 ---- ---- ---- ---- 539.70 +17.30 522.40 1605 ---- ---- ---- ---- 535.00 +17.20 517.80 1610 ---- ---- ---- ---- 530.40 +17.20 513.20 1615 ---- ---- ---- ---- 525.80 +17.10 508.70 1620 ---- ---- ---- ---- 521.10 +17.00 504.10 1625 ---- ---- ---- ---- 516.50 +17.00 499.50 1630 ---- ---- ---- ---- 511.90 +16.90 495.00 1635 ---- ---- ---- ---- 507.40 +16.90 490.50 1640 ---- ---- ---- ---- 502.80 +16.90 485.90 1645 ---- ---- ---- ---- 498.20 +16.80 481.40 1650 ---- ---- ---- ---- 493.70 +16.80 476.90 1655 ---- ---- ---- ---- 489.20 +16.80 472.40 1660 ---- ---- ---- ---- 484.60 +16.60 468.00 1665 ---- ---- ---- ---- 480.10 +16.60 463.50 1670 ---- ---- ---- ---- 475.60 +16.60 459.00 1675 ---- ---- ---- ---- 471.10 +16.50 454.60 1680 ---- ---- ---- ---- 466.70 +16.50 450.20 1685 ---- ---- ---- ---- 462.20 +16.40 445.80 1690 ---- ---- ---- ---- 457.80 +16.40 441.40 1695 ---- ---- ---- ---- 453.30 +16.30 437.00 1700 ---- ---- ---- ---- 448.90 +16.30 432.60 1705 ---- ---- ---- ---- 444.50 +16.30 428.20 1710 ---- ---- ---- ---- 440.10 +16.20 423.90 1715 ---- ---- ---- ---- 435.70 +16.10 419.60 1720 ---- ---- ---- ---- 431.40 +16.20 415.20 1725 ---- ---- ---- ---- 427.00 +16.10 410.90 1730 ---- ---- ---- ---- 422.70 +16.00 406.70 1735 ---- ---- ---- ---- 418.40 +16.00 402.40 1740 ---- ---- ---- ---- 414.10 +16.00 398.10 1745 ---- ---- ---- ---- 409.80 +15.90 393.90 1750 ---- ---- ---- ---- 405.50 +15.80 389.70 1755 ---- ---- ---- ---- 401.30 +15.80 385.50 1760 ---- ---- ---- ---- 397.00 +15.70 381.30 1765 ---- ---- ---- ---- 392.80 +15.60 377.20 1770 ---- ---- ---- ---- 388.60 +15.60 373.00 1775 ---- ---- ---- ---- 384.40 +15.50 368.90 1780 ---- ---- ---- ---- 380.30 +15.50 364.80 1785 ---- ---- ---- ---- 376.10 +15.30 360.80 1790 ---- ---- ---- ---- 372.00 +15.30 356.70 1795 ---- ---- ---- ---- 367.90 +15.20 352.70 1800 ---- ---- ---- ---- 363.90 +15.20 348.70 1805 ---- ---- ---- ---- 359.80 +15.10 344.70 1810 ---- ---- ---- ---- 355.80 +15.00 340.80 1815 ---- ---- ---- ---- 351.80 +14.90 336.90 1820 ---- ---- ---- ---- 347.80 +14.80 333.00 1825 ---- ---- ---- ---- 343.90 +14.80 329.10 1830 ---- ---- ---- ---- 339.90 +14.60 325.30 1835 ---- ---- ---- ---- 336.00 +14.50 321.50 1840 ---- ---- ---- ---- 332.20 +14.50 317.70 1845 ---- ---- ---- ---- 328.30 +14.30 314.00 1850 ---- ---- ---- ---- 324.50 +14.20 310.30 1855 ---- ---- ---- ---- 320.70 +14.10 306.60 1860 ---- ---- ---- ---- 317.00 +14.00 303.00 1865 ---- ---- ---- ---- 313.30 +13.90 299.40 1870 ---- ---- ---- ---- 309.60 +13.80 295.80 1875 ---- ---- ---- ---- 305.90 +13.60 292.30 1880 ---- ---- ---- ---- 302.30 +13.60 288.70 1885 ---- ---- ---- ---- 298.70 +13.40 285.30 1890 ---- ---- ---- ---- 295.10 +13.30 281.80 1895 ---- ---- ---- ---- 291.60 +13.20 278.40 1900 ---- ---- ---- ---- 288.10 +13.00 275.10 1905 ---- ---- ---- ---- 284.60 +12.90 271.70 1910 ---- ---- ---- ---- 281.10 +12.60 268.50 1915 ---- ---- ---- ---- 277.70 +12.50 265.20 1920 ---- ---- ---- ---- 274.40 +12.40 262.00 1925 ---- ---- ---- ---- 271.00 +12.20 258.80 1930 ---- ---- ---- ---- 267.70 +12.10 255.60 1935 ---- ---- ---- ---- 264.50 +12.00 252.50 1940 ---- ---- ---- ---- 261.20 +11.80 249.40 1945 ---- ---- ---- ---- 258.00 +11.60 246.40 1950 ---- ---- ---- ---- 254.90 +11.50 243.40 1955 ---- ---- ---- ---- 251.70 +11.30 240.40 1960 ---- ---- ---- ---- 248.60 +11.10 237.50 1965 ---- ---- ---- ---- 245.60 +11.00 234.60 1970 ---- ---- ---- ---- 242.60 +10.80 231.80 1975 ---- ---- ---- ---- 239.60 +10.70 228.90 1980 ---- ---- ---- ---- 236.70 +10.50 226.20 1985 ---- ---- ---- ---- 233.80 +10.40 223.40 1990 ---- ---- ---- ---- 230.90 +10.20 220.70 1995 ---- ---- ---- ---- 228.10 +10.10 218.00 2000 ---- ---- ---- ---- 225.30 +9.90 215.40 2005 ---- ---- ---- ---- 222.50 +9.70 212.80 2010 ---- ---- ---- ---- 219.80 +9.60 210.20 2015 ---- ---- ---- ---- 217.10 +9.40 207.70 2020 ---- ---- ---- ---- 214.50 +9.30 205.20 2025 ---- ---- ---- ---- 211.90 +9.20 202.70 2030 ---- ---- ---- ---- 209.30 +9.00 200.30 2035 ---- ---- ---- ---- 206.80 +8.90 197.90 2040 ---- ---- ---- ---- 204.30 +8.80 195.50 2045 ---- ---- ---- ---- 201.80 +8.60 193.20 2050 ---- ---- ---- ---- 199.40 +8.50 190.90 2055 ---- ---- ---- ---- 197.00 +8.30 188.70 2060 ---- ---- ---- ---- 194.70 +8.30 186.40 2065 ---- ---- ---- ---- 192.40 +8.10 184.30 2070 ---- ---- ---- ---- 190.10 +8.00 182.10 2075 ---- ---- ---- ---- 187.90 +7.90 180.00 2080 ---- ---- ---- ---- 185.70 +7.80 177.90 2085 ---- ---- ---- ---- 183.50 +7.70 175.80 2090 ---- ---- ---- ---- 181.40 +7.60 173.80 2095 ---- ---- ---- ---- 179.30 +7.50 171.80 2100 ---- ---- ---- ---- 177.20 +7.40 169.80 2105 ---- ---- ---- ---- 175.10 +7.30 167.80 2110 ---- ---- ---- ---- 173.10 +7.20 165.90 2115 ---- ---- ---- ---- 171.10 +7.10 164.00 2120 ---- ---- ---- ---- 169.20 +7.00 162.20 2125 ---- ---- ---- ---- 167.30 +7.00 160.30 2130 ---- ---- ---- ---- 165.40 +6.90 158.50 2135 ---- ---- ---- ---- 163.50 +6.80 156.70 2140 ---- ---- ---- ---- 161.70 +6.70 155.00 2145 ---- ---- ---- ---- 159.90 +6.60 153.30 2150 ---- ---- ---- ---- 158.10 +6.50 151.60 2155 ---- ---- ---- ---- 156.30 +6.40 149.90 2160 ---- ---- ---- ---- 154.60 +6.40 148.20 2165 ---- ---- ---- ---- 152.90 +6.30 146.60 2170 ---- ---- ---- ---- 151.20 +6.20 145.00 2175 ---- ---- ---- ---- 149.60 +6.20 143.40 2180 ---- ---- ---- ---- 147.90 +6.10 141.80 2185 ---- ---- ---- ---- 146.30 +6.00 140.30 2190 ---- ---- ---- ---- 144.70 +6.00 138.70 2195 ---- ---- ---- ---- 143.20 +6.00 137.20 2200 ---- ---- ---- ---- 141.60 +5.80 135.80 2205 ---- ---- ---- ---- 140.10 +5.80 134.30 2210 ---- ---- ---- ---- 138.60 +5.70 132.90 2215 ---- ---- ---- ---- 137.10 +5.70 131.40 2220 ---- ---- ---- ---- 135.60 +5.60 130.00 2225 ---- ---- ---- ---- 134.20 +5.60 128.60 2230 ---- ---- ---- ---- 132.70 +5.40 127.30 2235 ---- ---- ---- ---- 131.30 +5.40 125.90 2240 ---- ---- ---- ---- 129.90 +5.30 124.60 2245 ---- ---- ---- ---- 128.50 +5.30 123.20 2250 ---- ---- ---- ---- 127.20 +5.30 121.90 2255 ---- ---- ---- ---- 125.80 +5.20 120.60 2260 ---- ---- ---- ---- 124.50 +5.20 119.30 2265 ---- ---- ---- ---- 123.20 +5.10 118.10 2270 ---- ---- ---- ---- 121.90 +5.10 116.80 2275 ---- ---- ---- ---- 120.60 +5.00 115.60 2280 ---- ---- ---- ---- 119.30 +4.90 114.40 2285 ---- ---- ---- ---- 118.00 +4.80 113.20 2290 ---- ---- ---- ---- 116.80 +4.80 112.00 2295 ---- ---- ---- ---- 115.50 +4.70 110.80 2300 ---- ---- ---- ---- 114.30 +4.60 109.70 2305 ---- ---- ---- ---- 113.10 +4.60 108.50 2310 ---- ---- ---- ---- 111.90 +4.50 107.40 2315 ---- ---- ---- ---- 110.80 +4.50 106.30 2320 ---- ---- ---- ---- 109.60 +4.50 105.10 2325 ---- ---- ---- ---- 108.40 +4.30 104.10 2330 ---- ---- ---- ---- 107.30 +4.30 103.00 2335 ---- ---- ---- ---- 106.20 +4.30 101.90 2340 ---- ---- ---- ---- 105.10 +4.20 100.90 2345 ---- ---- ---- ---- 104.00 +4.20 99.80 2350 ---- ---- ---- ---- 102.90 +4.10 98.80 2360 ---- ---- ---- ---- 100.80 +4.00 96.80 2370 ---- ---- ---- ---- 98.70 +3.90 94.80 2375 ---- ---- ---- ---- 97.70 +3.80 93.90 2380 ---- ---- ---- ---- 96.70 +3.80 92.90 2390 ---- ---- ---- ---- 94.70 +3.70 91.00 2400 ---- ---- ---- ---- 92.80 +3.60 89.20 2410 ---- ---- ---- ---- 91.00 +3.50 87.50 2420 ---- ---- ---- ---- 89.10 +3.40 85.70 2425 ---- ---- ---- ---- 88.20 +3.30 84.90 2430 ---- ---- ---- ---- 87.40 +3.30 84.10 2440 ---- ---- ---- ---- 85.60 +3.20 82.40 2450 ---- ---- ---- ---- 84.00 +3.20 80.80 2475 ---- ---- ---- ---- 79.90 +2.90 77.00 2500 ---- ---- ---- ---- 76.20 +2.80 73.40 2525 ---- ---- ---- ---- 72.60 +2.50 70.10 2550 ---- ---- ---- ---- 69.30 +2.30 67.00 2575 ---- ---- ---- ---- 66.20 +2.20 64.00 2600 ---- ---- ---- ---- 63.30 +2.00 61.30 2625 ---- ---- ---- ---- 60.60 +1.90 58.70 2650 ---- ---- ---- ---- 58.00 +1.80 56.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 735.00 +18.60 716.40 1425 ---- ---- ---- ---- 710.00 +18.60 691.40 1450 ---- ---- ---- ---- 685.00 +18.50 666.50 1475 ---- ---- ---- ---- 660.10 +18.20 641.90 1500 ---- ---- ---- ---- 635.60 +18.00 617.60 1525 ---- ---- ---- ---- 611.50 +17.80 593.70 1550 ---- ---- ---- ---- 587.60 +17.50 570.10 1575 ---- ---- ---- ---- 564.10 +17.30 546.80 1580 ---- ---- ---- ---- 559.40 +17.20 542.20 1590 ---- ---- ---- ---- 550.10 +17.10 533.00 1600 ---- ---- ---- ---- 540.90 +17.10 523.80 1610 ---- ---- ---- ---- 531.70 +17.00 514.70 1620 ---- ---- ---- ---- 522.50 +16.90 505.60 1625 ---- ---- ---- ---- 518.00 +16.90 501.10 1630 ---- ---- ---- ---- 513.40 +16.80 496.60 1640 ---- ---- ---- ---- 504.30 +16.70 487.60 1650 ---- ---- ---- ---- 495.30 +16.60 478.70 1660 ---- ---- ---- ---- 486.30 +16.50 469.80 1670 ---- ---- ---- ---- 477.40 +16.40 461.00 1675 ---- ---- ---- ---- 473.00 +16.40 456.60 1680 ---- ---- ---- ---- 468.50 +16.30 452.20 1685 ---- ---- ---- ---- 464.10 +16.30 447.80 1690 ---- ---- ---- ---- 459.70 +16.20 443.50 1695 ---- ---- ---- ---- 455.30 +16.20 439.10 1700 ---- ---- ---- ---- 450.90 +16.10 434.80 1705 ---- ---- ---- ---- 446.60 +16.10 430.50 1710 ---- ---- ---- ---- 442.20 +16.00 426.20 1715 ---- ---- ---- ---- 437.90 +16.00 421.90 1720 ---- ---- ---- ---- 433.50 +15.90 417.60 1725 ---- ---- ---- ---- 429.20 +15.90 413.30 1730 ---- ---- ---- ---- 424.90 +15.80 409.10 1735 ---- ---- ---- ---- 420.70 +15.80 404.90 1740 ---- ---- ---- ---- 416.40 +15.70 400.70 1745 ---- ---- ---- ---- 412.20 +15.70 396.50 1750 ---- ---- ---- ---- 407.90 +15.60 392.30 1755 ---- ---- ---- ---- 403.70 +15.60 388.10 1760 ---- ---- ---- ---- 399.50 +15.50 384.00 1765 ---- ---- ---- ---- 395.30 +15.40 379.90 1770 ---- ---- ---- ---- 391.20 +15.40 375.80 1775 ---- ---- ---- ---- 387.10 +15.40 371.70 1780 ---- ---- ---- ---- 382.90 +15.20 367.70 1785 ---- ---- ---- ---- 378.80 +15.20 363.60 1790 ---- ---- ---- ---- 374.80 +15.20 359.60 1795 ---- ---- ---- ---- 370.70 +15.00 355.70 1800 ---- ---- ---- ---- 366.70 +15.00 351.70 1805 ---- ---- ---- ---- 362.70 +14.90 347.80 1810 ---- ---- ---- ---- 358.70 +14.80 343.90 1815 ---- ---- ---- ---- 354.70 +14.70 340.00 1820 ---- ---- ---- ---- 350.80 +14.70 336.10 1825 ---- ---- ---- ---- 346.90 +14.60 332.30 1830 ---- ---- ---- ---- 343.00 +14.50 328.50 1835 ---- ---- ---- ---- 339.20 +14.50 324.70 1840 ---- ---- ---- ---- 335.30 +14.30 321.00 1845 ---- ---- ---- ---- 331.50 +14.20 317.30 1850 ---- ---- ---- ---- 327.80 +14.20 313.60 1855 ---- ---- ---- ---- 324.00 +14.00 310.00 1860 ---- ---- ---- ---- 320.30 +13.90 306.40 1865 ---- ---- ---- ---- 316.60 +13.80 302.80 1870 ---- ---- ---- ---- 313.00 +13.70 299.30 1875 ---- ---- ---- ---- 309.30 +13.50 295.80 1880 ---- ---- ---- ---- 305.70 +13.40 292.30 1885 ---- ---- ---- ---- 302.20 +13.30 288.90 1890 ---- ---- ---- ---- 298.70 +13.20 285.50 1895 ---- ---- ---- ---- 295.20 +13.10 282.10 1900 ---- ---- ---- ---- 291.70 +12.90 278.80 1905 ---- ---- ---- ---- 288.30 +12.80 275.50 1910 ---- ---- ---- ---- 284.90 +12.70 272.20 1915 ---- ---- ---- ---- 281.50 +12.50 269.00 1920 ---- ---- ---- ---- 278.20 +12.40 265.80 1925 ---- ---- ---- ---- 274.90 +12.20 262.70 1930 ---- ---- ---- ---- 271.60 +12.10 259.50 1935 ---- ---- ---- ---- 268.40 +11.90 256.50 1940 ---- ---- ---- ---- 265.20 +11.80 253.40 1945 ---- ---- ---- ---- 262.10 +11.70 250.40 1950 ---- ---- ---- ---- 259.00 +11.60 247.40 1955 ---- ---- ---- ---- 255.90 +11.40 244.50 1960 ---- ---- ---- ---- 252.90 +11.30 241.60 1965 ---- ---- ---- ---- 249.90 +11.10 238.80 1970 ---- ---- ---- ---- 246.90 +11.00 235.90 1975 ---- ---- ---- ---- 244.00 +10.80 233.20 1980 ---- ---- ---- ---- 241.10 +10.70 230.40 1985 ---- ---- ---- ---- 238.20 +10.50 227.70 1990 ---- ---- ---- ---- 235.40 +10.40 225.00 1995 ---- ---- ---- ---- 232.60 +10.20 222.40 2000 ---- ---- ---- ---- 229.90 +10.10 219.80 2005 ---- ---- ---- ---- 227.20 +10.00 217.20 2010 ---- ---- ---- ---- 224.50 +9.80 214.70 2015 ---- ---- ---- ---- 221.90 +9.70 212.20 2020 ---- ---- ---- ---- 219.30 +9.50 209.80 2025 ---- ---- ---- ---- 216.80 +9.50 207.30 2030 ---- ---- ---- ---- 214.30 +9.30 205.00 2035 ---- ---- ---- ---- 211.80 +9.20 202.60 2040 ---- ---- ---- ---- 209.40 +9.10 200.30 2045 ---- ---- ---- ---- 207.00 +9.00 198.00 2050 ---- ---- ---- ---- 204.60 +8.80 195.80 2055 ---- ---- ---- ---- 202.30 +8.70 193.60 2060 ---- ---- ---- ---- 200.00 +8.60 191.40 2065 ---- ---- ---- ---- 197.70 +8.40 189.30 2070 ---- ---- ---- ---- 195.50 +8.40 187.10 2075 ---- ---- ---- ---- 193.30 +8.20 185.10 2080 ---- ---- ---- ---- 191.20 +8.20 183.00 2085 ---- ---- ---- ---- 189.10 +8.10 181.00 2090 ---- ---- ---- ---- 187.00 +8.00 179.00 2095 ---- ---- ---- ---- 184.90 +7.80 177.10 2100 ---- ---- ---- ---- 182.90 +7.80 175.10 2105 ---- ---- ---- ---- 180.90 +7.70 173.20 2110 ---- ---- ---- ---- 179.00 +7.60 171.40 2115 ---- ---- ---- ---- 177.00 +7.50 169.50 2120 ---- ---- ---- ---- 175.10 +7.40 167.70 2125 ---- ---- ---- ---- 173.30 +7.40 165.90 2130 ---- ---- ---- ---- 171.40 +7.30 164.10 2135 ---- ---- ---- ---- 169.60 +7.20 162.40 2140 ---- ---- ---- ---- 167.80 +7.10 160.70 2145 ---- ---- ---- ---- 166.00 +7.00 159.00 2150 ---- ---- ---- ---- 164.30 +7.00 157.30 2155 ---- ---- ---- ---- 162.60 +6.90 155.70 2160 ---- ---- ---- ---- 160.90 +6.80 154.10 2165 ---- ---- ---- ---- 159.20 +6.70 152.50 2170 ---- ---- ---- ---- 157.60 +6.70 150.90 2175 ---- ---- ---- ---- 155.90 +6.60 149.30 2180 ---- ---- ---- ---- 154.30 +6.50 147.80 2185 ---- ---- ---- ---- 152.70 +6.40 146.30 2190 ---- ---- ---- ---- 151.20 +6.40 144.80 2195 ---- ---- ---- ---- 149.60 +6.30 143.30 2200 ---- ---- ---- ---- 148.10 +6.30 141.80 2205 ---- ---- ---- ---- 146.60 +6.20 140.40 2210 ---- ---- ---- ---- 145.10 +6.10 139.00 2215 ---- ---- ---- ---- 143.60 +6.00 137.60 2220 ---- ---- ---- ---- 142.10 +5.90 136.20 2225 ---- ---- ---- ---- 140.70 +5.90 134.80 2230 ---- ---- ---- ---- 139.30 +5.90 133.40 2235 ---- ---- ---- ---- 137.90 +5.80 132.10 2240 ---- ---- ---- ---- 136.50 +5.70 130.80 2245 ---- ---- ---- ---- 135.10 +5.70 129.40 2250 ---- ---- ---- ---- 133.70 +5.60 128.10 2255 ---- ---- ---- ---- 132.40 +5.50 126.90 2260 ---- ---- ---- ---- 131.10 +5.50 125.60 2265 ---- ---- ---- ---- 129.70 +5.40 124.30 2270 ---- ---- ---- ---- 128.40 +5.30 123.10 2275 ---- ---- ---- ---- 127.20 +5.30 121.90 2280 ---- ---- ---- ---- 125.90 +5.20 120.70 2285 ---- ---- ---- ---- 124.70 +5.20 119.50 2290 ---- ---- ---- ---- 123.40 +5.10 118.30 2295 ---- ---- ---- ---- 122.20 +5.00 117.20 2300 ---- ---- ---- ---- 121.00 +5.00 116.00 2305 ---- ---- ---- ---- 119.80 +4.90 114.90 2310 ---- ---- ---- ---- 118.60 +4.90 113.70 2315 ---- ---- ---- ---- 117.50 +4.90 112.60 2320 ---- ---- ---- ---- 116.30 +4.80 111.50 2325 ---- ---- ---- ---- 115.20 +4.70 110.50 2330 ---- ---- ---- ---- 114.10 +4.70 109.40 2335 ---- ---- ---- ---- 112.90 +4.60 108.30 2340 ---- ---- ---- ---- 111.90 +4.60 107.30 2345 ---- ---- ---- ---- 110.80 +4.60 106.20 2350 ---- ---- ---- ---- 109.70 +4.50 105.20 2360 ---- ---- ---- ---- 107.60 +4.40 103.20 2370 ---- ---- ---- ---- 105.60 +4.30 101.30 2375 ---- ---- ---- ---- 104.60 +4.30 100.30 2380 ---- ---- ---- ---- 103.60 +4.20 99.40 2390 ---- ---- ---- ---- 101.60 +4.10 97.50 2400 ---- ---- ---- ---- 99.70 +4.00 95.70 2410 ---- ---- ---- ---- 97.90 +4.00 93.90 2420 ---- ---- ---- ---- 96.10 +3.90 92.20 2425 ---- ---- ---- ---- 95.20 +3.80 91.40 2430 ---- ---- ---- ---- 94.30 +3.80 90.50 2440 ---- ---- ---- ---- 92.60 +3.70 88.90 2450 ---- ---- ---- ---- 91.00 +3.70 87.30 2475 ---- ---- ---- ---- 87.00 +3.50 83.50 2500 ---- ---- ---- ---- 83.20 +3.30 79.90 2525 ---- ---- ---- ---- 79.70 +3.20 76.50 2550 ---- ---- ---- ---- 76.40 +3.00 73.40 2575 ---- ---- ---- ---- 73.30 +2.90 70.40 2600 ---- ---- ---- ---- 70.40 +2.80 67.60 2625 ---- ---- ---- ---- 67.60 +2.60 65.00 2650 ---- ---- ---- ---- 65.00 +2.50 62.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 672.60 +18.40 654.20 1500 ---- ---- ---- ---- 648.30 +18.30 630.00 1525 ---- ---- ---- ---- 624.20 +18.00 606.20 1550 ---- ---- ---- ---- 600.40 +17.70 582.70 1575 ---- ---- ---- ---- 577.00 +17.60 559.40 1600 ---- ---- ---- ---- 553.80 +17.30 536.50 1625 ---- ---- ---- ---- 530.90 +17.10 513.80 1650 ---- ---- ---- ---- 508.30 +16.80 491.50 1660 ---- ---- ---- ---- 499.40 +16.80 482.60 1670 ---- ---- ---- ---- 490.50 +16.70 473.80 1675 ---- ---- ---- ---- 486.10 +16.70 469.40 1680 ---- ---- ---- ---- 481.60 +16.50 465.10 1690 ---- ---- ---- ---- 472.80 +16.40 456.40 1700 ---- ---- ---- ---- 464.10 +16.40 447.70 1710 ---- ---- ---- ---- 455.40 +16.30 439.10 1720 ---- ---- ---- ---- 446.80 +16.20 430.60 1725 ---- ---- ---- ---- 442.50 +16.20 426.30 1730 ---- ---- ---- ---- 438.20 +16.10 422.10 1740 ---- ---- ---- ---- 429.70 +16.00 413.70 1750 ---- ---- ---- ---- 421.20 +15.80 405.40 1760 ---- ---- ---- ---- 412.90 +15.80 397.10 1765 ---- ---- ---- ---- 408.70 +15.70 393.00 1770 ---- ---- ---- ---- 404.60 +15.70 388.90 1775 ---- ---- ---- ---- 400.40 +15.60 384.80 1780 ---- ---- ---- ---- 396.30 +15.50 380.80 1785 ---- ---- ---- ---- 392.20 +15.50 376.70 1790 ---- ---- ---- ---- 388.20 +15.50 372.70 1795 ---- ---- ---- ---- 384.10 +15.40 368.70 1800 ---- ---- ---- ---- 380.10 +15.30 364.80 1805 ---- ---- ---- ---- 376.10 +15.20 360.90 1810 ---- ---- ---- ---- 372.10 +15.20 356.90 1815 ---- ---- ---- ---- 368.20 +15.10 353.10 1820 ---- ---- ---- ---- 364.20 +15.00 349.20 1825 ---- ---- ---- ---- 360.30 +14.90 345.40 1830 ---- ---- ---- ---- 356.40 +14.80 341.60 1835 ---- ---- ---- ---- 352.60 +14.80 337.80 1840 ---- ---- ---- ---- 348.70 +14.70 334.00 1845 ---- ---- ---- ---- 344.90 +14.60 330.30 1850 ---- ---- ---- ---- 341.10 +14.50 326.60 1855 ---- ---- ---- ---- 337.40 +14.40 323.00 1860 ---- ---- ---- ---- 333.70 +14.40 319.30 1865 ---- ---- ---- ---- 330.00 +14.30 315.70 1870 ---- ---- ---- ---- 326.30 +14.10 312.20 1875 ---- ---- ---- ---- 322.70 +14.00 308.70 1880 ---- ---- ---- ---- 319.10 +13.90 305.20 1885 ---- ---- ---- ---- 315.50 +13.80 301.70 1890 ---- ---- ---- ---- 311.90 +13.60 298.30 1895 ---- ---- ---- ---- 308.40 +13.50 294.90 1900 ---- ---- ---- ---- 304.90 +13.40 291.50 1905 ---- ---- ---- ---- 301.50 +13.30 288.20 1910 ---- ---- ---- ---- 298.10 +13.20 284.90 1915 ---- ---- ---- ---- 294.70 +13.10 281.60 1920 ---- ---- ---- ---- 291.30 +12.90 278.40 1925 ---- ---- ---- ---- 288.00 +12.80 275.20 1930 ---- ---- ---- ---- 284.70 +12.60 272.10 1935 ---- ---- ---- ---- 281.50 +12.60 268.90 1940 ---- ---- ---- ---- 278.30 +12.40 265.90 1945 ---- ---- ---- ---- 275.10 +12.30 262.80 1950 ---- ---- ---- ---- 271.90 +12.10 259.80 1955 ---- ---- ---- ---- 268.80 +12.00 256.80 1960 ---- ---- ---- ---- 265.70 +11.80 253.90 1965 ---- ---- ---- ---- 262.70 +11.70 251.00 1970 ---- ---- ---- ---- 259.70 +11.60 248.10 1975 ---- ---- ---- ---- 256.70 +11.40 245.30 1980 ---- ---- ---- ---- 253.70 +11.20 242.50 1985 ---- ---- ---- ---- 250.80 +11.10 239.70 1990 ---- ---- ---- ---- 248.00 +11.00 237.00 1995 ---- ---- ---- ---- 245.10 +10.80 234.30 2000 ---- ---- ---- ---- 242.30 +10.70 231.60 2005 ---- ---- ---- ---- 239.50 +10.50 229.00 2010 ---- ---- ---- ---- 236.80 +10.40 226.40 2015 ---- ---- ---- ---- 234.10 +10.30 223.80 2020 ---- ---- ---- ---- 231.50 +10.20 221.30 2025 ---- ---- ---- ---- 228.80 +10.00 218.80 2030 ---- ---- ---- ---- 226.20 +9.80 216.40 2035 ---- ---- ---- ---- 223.70 +9.70 214.00 2040 ---- ---- ---- ---- 221.20 +9.60 211.60 2045 ---- ---- ---- ---- 218.70 +9.50 209.20 2050 ---- ---- ---- ---- 216.20 +9.30 206.90 2055 ---- ---- ---- ---- 213.80 +9.20 204.60 2060 ---- ---- ---- ---- 211.50 +9.10 202.40 2065 ---- ---- ---- ---- 209.10 +9.00 200.10 2070 ---- ---- ---- ---- 206.80 +8.90 197.90 2075 ---- ---- ---- ---- 204.50 +8.70 195.80 2080 ---- ---- ---- ---- 202.30 +8.60 193.70 2085 ---- ---- ---- ---- 200.10 +8.50 191.60 2090 ---- ---- ---- ---- 197.90 +8.40 189.50 2095 ---- ---- ---- ---- 195.80 +8.40 187.40 2100 ---- ---- ---- ---- 193.70 +8.30 185.40 2105 ---- ---- ---- ---- 191.60 +8.10 183.50 2110 ---- ---- ---- ---- 189.50 +8.00 181.50 2115 ---- ---- ---- ---- 187.50 +7.90 179.60 2120 ---- ---- ---- ---- 185.50 +7.80 177.70 2125 ---- ---- ---- ---- 183.60 +7.80 175.80 2130 ---- ---- ---- ---- 181.70 +7.70 174.00 2135 ---- ---- ---- ---- 179.80 +7.60 172.20 2140 ---- ---- ---- ---- 177.90 +7.50 170.40 2145 ---- ---- ---- ---- 176.00 +7.40 168.60 2150 ---- ---- ---- ---- 174.20 +7.30 166.90 2155 ---- ---- ---- ---- 172.40 +7.20 165.20 2160 ---- ---- ---- ---- 170.70 +7.20 163.50 2165 ---- ---- ---- ---- 169.00 +7.10 161.90 2170 ---- ---- ---- ---- 167.20 +7.00 160.20 2175 ---- ---- ---- ---- 165.60 +7.00 158.60 2180 ---- ---- ---- ---- 163.90 +6.90 157.00 2185 ---- ---- ---- ---- 162.30 +6.80 155.50 2190 ---- ---- ---- ---- 160.70 +6.80 153.90 2195 ---- ---- ---- ---- 159.10 +6.70 152.40 2200 ---- ---- ---- ---- 157.50 +6.60 150.90 2205 ---- ---- ---- ---- 156.00 +6.60 149.40 2210 ---- ---- ---- ---- 154.50 +6.50 148.00 2215 ---- ---- ---- ---- 153.00 +6.40 146.60 2220 ---- ---- ---- ---- 151.50 +6.40 145.10 2225 ---- ---- ---- ---- 150.00 +6.30 143.70 2230 ---- ---- ---- ---- 148.60 +6.20 142.40 2235 ---- ---- ---- ---- 147.20 +6.20 141.00 2240 ---- ---- ---- ---- 145.80 +6.10 139.70 2245 ---- ---- ---- ---- 144.40 +6.10 138.30 2250 ---- ---- ---- ---- 143.10 +6.10 137.00 2255 ---- ---- ---- ---- 141.70 +5.90 135.80 2260 ---- ---- ---- ---- 140.40 +5.90 134.50 2265 ---- ---- ---- ---- 139.10 +5.90 133.20 2270 ---- ---- ---- ---- 137.80 +5.80 132.00 2275 ---- ---- ---- ---- 136.50 +5.70 130.80 2280 ---- ---- ---- ---- 135.30 +5.80 129.50 2285 ---- ---- ---- ---- 134.00 +5.60 128.40 2290 ---- ---- ---- ---- 132.80 +5.60 127.20 2295 ---- ---- ---- ---- 131.60 +5.60 126.00 2300 ---- ---- ---- ---- 130.40 +5.50 124.90 2305 ---- ---- ---- ---- 129.20 +5.50 123.70 2310 ---- ---- ---- ---- 128.00 +5.40 122.60 2315 ---- ---- ---- ---- 126.90 +5.40 121.50 2320 ---- ---- ---- ---- 125.80 +5.40 120.40 2325 ---- ---- ---- ---- 124.60 +5.30 119.30 2330 ---- ---- ---- ---- 123.50 +5.20 118.30 2335 ---- ---- ---- ---- 122.40 +5.20 117.20 2340 ---- ---- ---- ---- 121.40 +5.20 116.20 2345 ---- ---- ---- ---- 120.30 +5.10 115.20 2350 ---- ---- ---- ---- 119.20 +5.00 114.20 2355 ---- ---- ---- ---- 118.20 +5.00 113.20 2360 ---- ---- ---- ---- 117.20 +5.00 112.20 2365 ---- ---- ---- ---- 116.20 +5.00 111.20 2370 ---- ---- ---- ---- 115.20 +5.00 110.20 2375 ---- ---- ---- ---- 114.20 +4.90 109.30 2380 ---- ---- ---- ---- 113.20 +4.80 108.40 2390 ---- ---- ---- ---- 111.30 +4.80 106.50 2400 ---- ---- ---- ---- 109.40 +4.70 104.70 2410 ---- ---- ---- ---- 107.60 +4.60 103.00 2420 ---- ---- ---- ---- 105.90 +4.60 101.30 2425 ---- ---- ---- ---- 105.00 +4.50 100.50 2430 ---- ---- ---- ---- 104.10 +4.50 99.60 2440 ---- ---- ---- ---- 102.50 +4.50 98.00 2450 ---- ---- ---- ---- 100.80 +4.40 96.40 2460 ---- ---- ---- ---- 99.20 +4.30 94.90 2475 ---- ---- ---- ---- 96.90 +4.20 92.70 2500 ---- ---- ---- ---- 93.20 +4.10 89.10 2525 ---- ---- ---- ---- 89.80 +4.00 85.80 2550 ---- ---- ---- ---- 86.50 +3.80 82.70 2575 ---- ---- ---- ---- 83.40 +3.70 79.70 2600 ---- ---- ---- ---- 80.60 +3.70 76.90 2625 ---- ---- ---- ---- 77.90 +3.60 74.30 2650 ---- ---- ---- ---- 75.30 +3.40 71.90 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 647.80 +18.40 629.40 1525 ---- ---- ---- ---- 623.60 +18.10 605.50 1550 ---- ---- ---- ---- 599.80 +17.80 582.00 1575 ---- ---- ---- ---- 576.40 +17.60 558.80 1600 ---- ---- ---- ---- 553.30 +17.30 536.00 1625 ---- ---- ---- ---- 530.60 +17.10 513.50 1650 ---- ---- ---- ---- 508.20 +16.80 491.40 1675 ---- ---- ---- ---- 486.20 +16.50 469.70 1680 ---- ---- ---- ---- 481.90 +16.50 465.40 1690 ---- ---- ---- ---- 473.20 +16.40 456.80 1700 ---- ---- ---- ---- 464.60 +16.30 448.30 1710 ---- ---- ---- ---- 456.10 +16.20 439.90 1720 ---- ---- ---- ---- 447.60 +16.10 431.50 1725 ---- ---- ---- ---- 443.40 +16.00 427.40 1730 ---- ---- ---- ---- 439.20 +16.00 423.20 1740 ---- ---- ---- ---- 430.90 +15.90 415.00 1750 ---- ---- ---- ---- 422.60 +15.80 406.80 1760 ---- ---- ---- ---- 414.40 +15.70 398.70 1770 ---- ---- ---- ---- 406.20 +15.50 390.70 1775 ---- ---- ---- ---- 402.20 +15.50 386.70 1780 ---- ---- ---- ---- 398.20 +15.50 382.70 1785 ---- ---- ---- ---- 394.20 +15.40 378.80 1790 ---- ---- ---- ---- 390.20 +15.30 374.90 1795 ---- ---- ---- ---- 386.20 +15.20 371.00 1800 ---- ---- ---- ---- 382.30 +15.20 367.10 1805 ---- ---- ---- ---- 378.30 +15.10 363.20 1810 ---- ---- ---- ---- 374.40 +15.00 359.40 1815 ---- ---- ---- ---- 370.60 +15.00 355.60 1820 ---- ---- ---- ---- 366.70 +14.90 351.80 1825 ---- ---- ---- ---- 362.90 +14.90 348.00 1830 ---- ---- ---- ---- 359.00 +14.70 344.30 1835 ---- ---- ---- ---- 355.30 +14.70 340.60 1840 ---- ---- ---- ---- 351.50 +14.60 336.90 1845 ---- ---- ---- ---- 347.80 +14.50 333.30 1850 ---- ---- ---- ---- 344.00 +14.40 329.60 1855 ---- ---- ---- ---- 340.40 +14.40 326.00 1860 ---- ---- ---- ---- 336.70 +14.20 322.50 1865 ---- ---- ---- ---- 333.10 +14.20 318.90 1870 ---- ---- ---- ---- 329.50 +14.10 315.40 1875 ---- ---- ---- ---- 325.90 +13.90 312.00 1880 ---- ---- ---- ---- 322.30 +13.80 308.50 1885 ---- ---- ---- ---- 318.80 +13.70 305.10 1890 ---- ---- ---- ---- 315.30 +13.60 301.70 1895 ---- ---- ---- ---- 311.90 +13.50 298.40 1900 ---- ---- ---- ---- 308.40 +13.30 295.10 1905 ---- ---- ---- ---- 305.00 +13.20 291.80 1910 ---- ---- ---- ---- 301.60 +13.10 288.50 1915 ---- ---- ---- ---- 298.30 +13.00 285.30 1920 ---- ---- ---- ---- 295.00 +12.90 282.10 1925 ---- ---- ---- ---- 291.70 +12.70 279.00 1930 ---- ---- ---- ---- 288.50 +12.60 275.90 1935 ---- ---- ---- ---- 285.20 +12.40 272.80 1940 ---- ---- ---- ---- 282.10 +12.40 269.70 1945 ---- ---- ---- ---- 278.90 +12.20 266.70 1950 ---- ---- ---- ---- 275.80 +12.10 263.70 1955 ---- ---- ---- ---- 272.70 +11.90 260.80 1960 ---- ---- ---- ---- 269.60 +11.70 257.90 1965 ---- ---- ---- ---- 266.60 +11.60 255.00 1970 ---- ---- ---- ---- 263.60 +11.50 252.10 1975 ---- ---- ---- ---- 260.70 +11.40 249.30 1980 ---- ---- ---- ---- 257.70 +11.20 246.50 1985 ---- ---- ---- ---- 254.90 +11.10 243.80 1990 ---- ---- ---- ---- 252.00 +10.90 241.10 1995 ---- ---- ---- ---- 249.20 +10.80 238.40 2000 ---- ---- ---- ---- 246.40 +10.70 235.70 2005 ---- ---- ---- ---- 243.70 +10.60 233.10 2010 ---- ---- ---- ---- 240.90 +10.30 230.60 2015 ---- ---- ---- ---- 238.30 +10.30 228.00 2020 ---- ---- ---- ---- 235.60 +10.10 225.50 2025 ---- ---- ---- ---- 233.00 +10.00 223.00 2030 ---- ---- ---- ---- 230.50 +9.90 220.60 2035 ---- ---- ---- ---- 227.90 +9.70 218.20 2040 ---- ---- ---- ---- 225.40 +9.60 215.80 2045 ---- ---- ---- ---- 223.00 +9.50 213.50 2050 ---- ---- ---- ---- 220.60 +9.40 211.20 2055 ---- ---- ---- ---- 218.20 +9.30 208.90 2060 ---- ---- ---- ---- 215.80 +9.10 206.70 2065 ---- ---- ---- ---- 213.50 +9.00 204.50 2070 ---- ---- ---- ---- 211.20 +8.90 202.30 2075 ---- ---- ---- ---- 209.00 +8.90 200.10 2080 ---- ---- ---- ---- 206.80 +8.80 198.00 2085 ---- ---- ---- ---- 204.60 +8.70 195.90 2090 ---- ---- ---- ---- 202.40 +8.50 193.90 2095 ---- ---- ---- ---- 200.30 +8.40 191.90 2100 ---- ---- ---- ---- 198.20 +8.30 189.90 2105 ---- ---- ---- ---- 196.20 +8.30 187.90 2110 ---- ---- ---- ---- 194.20 +8.20 186.00 2115 ---- ---- ---- ---- 192.20 +8.10 184.10 2120 ---- ---- ---- ---- 190.20 +8.00 182.20 2125 ---- ---- ---- ---- 188.30 +7.90 180.40 2130 ---- ---- ---- ---- 186.40 +7.80 178.60 2135 ---- ---- ---- ---- 184.50 +7.70 176.80 2140 ---- ---- ---- ---- 182.70 +7.70 175.00 2145 ---- ---- ---- ---- 180.90 +7.60 173.30 2150 ---- ---- ---- ---- 179.10 +7.60 171.50 2155 ---- ---- ---- ---- 177.30 +7.40 169.90 2160 ---- ---- ---- ---- 175.60 +7.40 168.20 2165 ---- ---- ---- ---- 173.90 +7.30 166.60 2170 ---- ---- ---- ---- 172.20 +7.30 164.90 2175 ---- ---- ---- ---- 170.60 +7.30 163.30 2180 ---- ---- ---- ---- 168.90 +7.10 161.80 2185 ---- ---- ---- ---- 167.30 +7.10 160.20 2190 ---- ---- ---- ---- 165.80 +7.10 158.70 2195 ---- ---- ---- ---- 164.20 +7.00 157.20 2200 ---- ---- ---- ---- 162.70 +7.00 155.70 2205 ---- ---- ---- ---- 161.20 +6.90 154.30 2210 ---- ---- ---- ---- 159.70 +6.90 152.80 2215 ---- ---- ---- ---- 158.20 +6.80 151.40 2220 ---- ---- ---- ---- 156.70 +6.70 150.00 2225 ---- ---- ---- ---- 155.30 +6.70 148.60 2230 ---- ---- ---- ---- 153.90 +6.60 147.30 2235 ---- ---- ---- ---- 152.50 +6.60 145.90 2240 ---- ---- ---- ---- 151.20 +6.60 144.60 2245 ---- ---- ---- ---- 149.80 +6.50 143.30 2250 ---- ---- ---- ---- 148.50 +6.50 142.00 2255 ---- ---- ---- ---- 147.20 +6.50 140.70 2260 ---- ---- ---- ---- 145.90 +6.40 139.50 2265 ---- ---- ---- ---- 144.60 +6.40 138.20 2270 ---- ---- ---- ---- 143.30 +6.30 137.00 2275 ---- ---- ---- ---- 142.10 +6.30 135.80 2280 ---- ---- ---- ---- 140.80 +6.20 134.60 2285 ---- ---- ---- ---- 139.60 +6.20 133.40 2290 ---- ---- ---- ---- 138.40 +6.20 132.20 2295 ---- ---- ---- ---- 137.20 +6.10 131.10 2300 ---- ---- ---- ---- 136.00 +6.00 130.00 2305 ---- ---- ---- ---- 134.90 +6.10 128.80 2310 ---- ---- ---- ---- 133.70 +6.00 127.70 2315 ---- ---- ---- ---- 132.60 +6.00 126.60 2320 ---- ---- ---- ---- 131.50 +6.00 125.50 2325 ---- ---- ---- ---- 130.40 +5.90 124.50 2330 ---- ---- ---- ---- 129.30 +5.90 123.40 2335 ---- ---- ---- ---- 128.20 +5.80 122.40 2340 ---- ---- ---- ---- 127.20 +5.80 121.40 2345 ---- ---- ---- ---- 126.10 +5.80 120.30 2350 ---- ---- ---- ---- 125.10 +5.80 119.30 2355 ---- ---- ---- ---- 124.10 +5.80 118.30 2360 ---- ---- ---- ---- 123.10 +5.70 117.40 2365 ---- ---- ---- ---- 122.10 +5.70 116.40 2370 ---- ---- ---- ---- 121.10 +5.70 115.40 2375 ---- ---- ---- ---- 120.10 +5.60 114.50 2380 ---- ---- ---- ---- 119.20 +5.60 113.60 2390 ---- ---- ---- ---- 117.30 +5.50 111.80 2400 ---- ---- ---- ---- 115.40 +5.40 110.00 2410 ---- ---- ---- ---- 113.70 +5.50 108.20 2420 ---- ---- ---- ---- 111.90 +5.40 106.50 2425 ---- ---- ---- ---- 111.10 +5.40 105.70 2430 ---- ---- ---- ---- 110.20 +5.30 104.90 2440 ---- ---- ---- ---- 108.60 +5.30 103.30 2450 ---- ---- ---- ---- 106.90 +5.20 101.70 2460 ---- ---- ---- ---- 105.40 +5.20 100.20 2475 ---- ---- ---- ---- 103.10 +5.20 97.90 2500 ---- ---- ---- ---- 99.40 +5.00 94.40 2525 ---- ---- ---- ---- 96.00 +4.90 91.10 2550 ---- ---- ---- ---- 92.80 +4.90 87.90 2575 ---- ---- ---- ---- 89.80 +4.80 85.00 2600 ---- ---- ---- ---- 86.90 +4.70 82.20 2625 ---- ---- ---- ---- 84.20 +4.60 79.60 2650 ---- ---- ---- ---- 81.70 +4.60 77.10 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 660.60 +19.30 641.30 1525 ---- ---- ---- ---- 636.40 +19.00 617.40 1550 ---- ---- ---- ---- 612.60 +18.70 593.90 1575 ---- ---- ---- ---- 589.20 +18.50 570.70 1600 ---- ---- ---- ---- 566.10 +18.20 547.90 1625 ---- ---- ---- ---- 543.40 +18.00 525.40 1650 ---- ---- ---- ---- 521.00 +17.70 503.30 1675 ---- ---- ---- ---- 499.10 +17.50 481.60 1690 ---- ---- ---- ---- 486.10 +17.30 468.80 1700 ---- ---- ---- ---- 477.50 +17.20 460.30 1710 ---- ---- ---- ---- 469.00 +17.10 451.90 1720 ---- ---- ---- ---- 460.60 +17.00 443.60 1725 ---- ---- ---- ---- 456.40 +17.00 439.40 1730 ---- ---- ---- ---- 452.20 +16.90 435.30 1740 ---- ---- ---- ---- 443.90 +16.80 427.10 1750 ---- ---- ---- ---- 435.60 +16.60 419.00 1760 ---- ---- ---- ---- 427.50 +16.60 410.90 1770 ---- ---- ---- ---- 419.40 +16.50 402.90 1775 ---- ---- ---- ---- 415.40 +16.40 399.00 1780 ---- ---- ---- ---- 411.40 +16.30 395.10 1790 ---- ---- ---- ---- 403.40 +16.20 387.20 1795 ---- ---- ---- ---- 399.50 +16.10 383.40 1800 ---- ---- ---- ---- 395.60 +16.10 379.50 1805 ---- ---- ---- ---- 391.70 +16.00 375.70 1810 ---- ---- ---- ---- 387.80 +15.90 371.90 1815 ---- ---- ---- ---- 383.90 +15.80 368.10 1820 ---- ---- ---- ---- 380.10 +15.70 364.40 1825 ---- ---- ---- ---- 376.30 +15.70 360.60 1830 ---- ---- ---- ---- 372.50 +15.60 356.90 1835 ---- ---- ---- ---- 368.70 +15.50 353.20 1840 ---- ---- ---- ---- 365.00 +15.40 349.60 1845 ---- ---- ---- ---- 361.20 +15.30 345.90 1850 ---- ---- ---- ---- 357.50 +15.20 342.30 1855 ---- ---- ---- ---- 353.90 +15.10 338.80 1860 ---- ---- ---- ---- 350.20 +15.00 335.20 1865 ---- ---- ---- ---- 346.60 +14.90 331.70 1870 ---- ---- ---- ---- 343.00 +14.80 328.20 1875 ---- ---- ---- ---- 339.40 +14.70 324.70 1880 ---- ---- ---- ---- 335.80 +14.60 321.20 1885 ---- ---- ---- ---- 332.30 +14.50 317.80 1890 ---- ---- ---- ---- 328.80 +14.40 314.40 1895 ---- ---- ---- ---- 325.30 +14.20 311.10 1900 ---- ---- ---- ---- 321.80 +14.10 307.70 1905 ---- ---- ---- ---- 318.40 +14.00 304.40 1910 ---- ---- ---- ---- 315.00 +13.80 301.20 1915 ---- ---- ---- ---- 311.60 +13.70 297.90 1920 ---- ---- ---- ---- 308.30 +13.60 294.70 1925 ---- ---- ---- ---- 305.00 +13.50 291.50 1930 ---- ---- ---- ---- 301.70 +13.30 288.40 1935 ---- ---- ---- ---- 298.40 +13.10 285.30 1940 ---- ---- ---- ---- 295.20 +13.00 282.20 1945 ---- ---- ---- ---- 292.00 +12.90 279.10 1950 ---- ---- ---- ---- 288.80 +12.70 276.10 1955 ---- ---- ---- ---- 285.70 +12.60 273.10 1960 ---- ---- ---- ---- 282.60 +12.50 270.10 1965 ---- ---- ---- ---- 279.50 +12.30 267.20 1970 ---- ---- ---- ---- 276.50 +12.20 264.30 1975 ---- ---- ---- ---- 273.40 +12.00 261.40 1980 ---- ---- ---- ---- 270.50 +11.90 258.60 1985 ---- ---- ---- ---- 267.50 +11.70 255.80 1990 ---- ---- ---- ---- 264.60 +11.60 253.00 1995 ---- ---- ---- ---- 261.70 +11.40 250.30 2000 ---- ---- ---- ---- 258.90 +11.30 247.60 2005 ---- ---- ---- ---- 256.10 +11.20 244.90 2010 ---- ---- ---- ---- 253.30 +11.00 242.30 2015 ---- ---- ---- ---- 250.60 +10.90 239.70 2020 ---- ---- ---- ---- 247.90 +10.70 237.20 2025 ---- ---- ---- ---- 245.20 +10.60 234.60 2030 ---- ---- ---- ---- 242.60 +10.50 232.10 2035 ---- ---- ---- ---- 240.00 +10.30 229.70 2040 ---- ---- ---- ---- 237.50 +10.20 227.30 2045 ---- ---- ---- ---- 235.00 +10.10 224.90 2050 ---- ---- ---- ---- 232.50 +10.00 222.50 2055 ---- ---- ---- ---- 230.10 +9.90 220.20 2060 ---- ---- ---- ---- 227.70 +9.80 217.90 2065 ---- ---- ---- ---- 225.30 +9.60 215.70 2070 ---- ---- ---- ---- 223.00 +9.50 213.50 2075 ---- ---- ---- ---- 220.70 +9.40 211.30 2080 ---- ---- ---- ---- 218.40 +9.30 209.10 2085 ---- ---- ---- ---- 216.20 +9.20 207.00 2090 ---- ---- ---- ---- 214.00 +9.10 204.90 2095 ---- ---- ---- ---- 211.90 +9.00 202.90 2100 ---- ---- ---- ---- 209.80 +9.00 200.80 2105 ---- ---- ---- ---- 207.70 +8.90 198.80 2110 ---- ---- ---- ---- 205.60 +8.70 196.90 2115 ---- ---- ---- ---- 203.60 +8.70 194.90 2120 ---- ---- ---- ---- 201.60 +8.60 193.00 2125 ---- ---- ---- ---- 199.70 +8.50 191.20 2130 ---- ---- ---- ---- 197.80 +8.50 189.30 2135 ---- ---- ---- ---- 195.90 +8.40 187.50 2140 ---- ---- ---- ---- 194.00 +8.30 185.70 2145 ---- ---- ---- ---- 192.20 +8.30 183.90 2150 ---- ---- ---- ---- 190.30 +8.10 182.20 2155 ---- ---- ---- ---- 188.60 +8.10 180.50 2160 ---- ---- ---- ---- 186.80 +8.00 178.80 2165 ---- ---- ---- ---- 185.10 +8.00 177.10 2170 ---- ---- ---- ---- 183.40 +7.90 175.50 2175 ---- ---- ---- ---- 181.70 +7.90 173.80 2180 ---- ---- ---- ---- 180.00 +7.80 172.20 2185 ---- ---- ---- ---- 178.40 +7.70 170.70 2190 ---- ---- ---- ---- 176.80 +7.70 169.10 2195 ---- ---- ---- ---- 175.20 +7.60 167.60 2200 ---- ---- ---- ---- 173.60 +7.50 166.10 2205 ---- ---- ---- ---- 172.10 +7.50 164.60 2210 ---- ---- ---- ---- 170.50 +7.40 163.10 2215 ---- ---- ---- ---- 169.00 +7.40 161.60 2220 ---- ---- ---- ---- 167.50 +7.30 160.20 2225 ---- ---- ---- ---- 166.10 +7.30 158.80 2230 ---- ---- ---- ---- 164.60 +7.20 157.40 2235 ---- ---- ---- ---- 163.20 +7.20 156.00 2240 ---- ---- ---- ---- 161.80 +7.20 154.60 2245 ---- ---- ---- ---- 160.40 +7.10 153.30 2250 ---- ---- ---- ---- 159.00 +7.10 151.90 2255 ---- ---- ---- ---- 157.60 +7.00 150.60 2260 ---- ---- ---- ---- 156.20 +6.90 149.30 2265 ---- ---- ---- ---- 154.90 +6.90 148.00 2270 ---- ---- ---- ---- 153.50 +6.80 146.70 2275 ---- ---- ---- ---- 152.20 +6.80 145.40 2280 ---- ---- ---- ---- 150.90 +6.70 144.20 2285 ---- ---- ---- ---- 149.60 +6.70 142.90 2290 ---- ---- ---- ---- 148.30 +6.60 141.70 2295 ---- ---- ---- ---- 147.00 +6.50 140.50 2300 ---- ---- ---- ---- 145.70 +6.40 139.30 2305 ---- ---- ---- ---- 144.50 +6.40 138.10 2310 ---- ---- ---- ---- 143.20 +6.30 136.90 2315 ---- ---- ---- ---- 142.00 +6.30 135.70 2320 ---- ---- ---- ---- 140.80 +6.30 134.50 2325 ---- ---- ---- ---- 139.60 +6.20 133.40 2330 ---- ---- ---- ---- 138.40 +6.20 132.20 2335 ---- ---- ---- ---- 137.20 +6.10 131.10 2340 ---- ---- ---- ---- 136.00 +6.00 130.00 2345 ---- ---- ---- ---- 134.90 +6.00 128.90 2350 ---- ---- ---- ---- 133.70 +5.90 127.80 2355 ---- ---- ---- ---- 132.60 +5.90 126.70 2360 ---- ---- ---- ---- 131.40 +5.70 125.70 2365 ---- ---- ---- ---- 130.30 +5.70 124.60 2370 ---- ---- ---- ---- 129.20 +5.60 123.60 2375 ---- ---- ---- ---- 128.10 +5.60 122.50 2380 ---- ---- ---- ---- 127.00 +5.50 121.50 2390 ---- ---- ---- ---- 124.90 +5.40 119.50 2400 ---- ---- ---- ---- 122.80 +5.30 117.50 2410 ---- ---- ---- ---- 120.80 +5.20 115.60 2420 ---- ---- ---- ---- 118.80 +5.10 113.70 2425 ---- ---- ---- ---- 117.80 +5.00 112.80 2430 ---- ---- ---- ---- 116.80 +4.90 111.90 2440 ---- ---- ---- ---- 114.90 +4.80 110.10 2450 ---- ---- ---- ---- 113.10 +4.80 108.30 2460 ---- ---- ---- ---- 111.20 +4.60 106.60 2470 ---- ---- ---- ---- 109.50 +4.50 105.00 2475 ---- ---- ---- ---- 108.60 +4.50 104.10 2500 ---- ---- ---- ---- 104.40 +4.20 100.20 2525 ---- ---- ---- ---- 100.40 +4.00 96.40 2550 ---- ---- ---- ---- 96.60 +3.70 92.90 2575 ---- ---- ---- ---- 93.00 +3.50 89.50 2600 ---- ---- ---- ---- 89.70 +3.30 86.40 2625 ---- ---- ---- ---- 86.50 +3.10 83.40 2650 ---- ---- ---- ---- 83.50 +2.90 80.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1160.10 +19.90 1140.20 1025 ---- ---- ---- ---- 1135.10 +19.90 1115.20 1050 ---- ---- ---- ---- 1110.10 +19.90 1090.20 1075 ---- ---- ---- ---- 1085.10 +19.90 1065.20 1100 ---- ---- ---- ---- 1060.10 +19.90 1040.20 1125 ---- ---- ---- ---- 1035.10 +19.90 1015.20 1130 ---- ---- ---- ---- 1030.10 +19.90 1010.20 1140 ---- ---- ---- ---- 1020.10 +19.90 1000.20 1150 ---- ---- ---- ---- 1010.10 +19.90 990.20 1160 ---- ---- ---- ---- 1000.10 +19.90 980.20 1170 ---- ---- ---- ---- 990.10 +19.90 970.20 1175 ---- ---- ---- ---- 985.10 +19.90 965.20 1180 ---- ---- ---- ---- 980.10 +19.90 960.20 1190 ---- ---- ---- ---- 970.10 +19.90 950.20 1200 ---- ---- ---- ---- 960.10 +19.90 940.20 1210 ---- ---- ---- ---- 950.10 +19.90 930.20 1220 ---- ---- ---- ---- 940.10 +19.90 920.20 1225 ---- ---- ---- ---- 935.10 +19.90 915.20 1230 ---- ---- ---- ---- 930.10 +19.90 910.20 1235 ---- ---- ---- ---- 925.10 +19.90 905.20 1240 ---- ---- ---- ---- 920.10 +19.90 900.20 1245 ---- ---- ---- ---- 915.10 +19.90 895.20 1250 ---- ---- ---- ---- 910.10 +19.90 890.20 1255 ---- ---- ---- ---- 905.10 +19.90 885.20 1260 ---- ---- ---- ---- 900.10 +19.90 880.20 1265 ---- ---- ---- ---- 895.10 +19.90 875.20 1270 ---- ---- ---- ---- 890.10 +19.90 870.20 1275 ---- ---- ---- ---- 885.10 +19.90 865.20 1280 ---- ---- ---- ---- 880.10 +19.90 860.20 1285 ---- ---- ---- ---- 875.10 +19.90 855.20 1290 ---- ---- ---- ---- 870.10 +19.90 850.20 1295 ---- ---- ---- ---- 865.10 +19.90 845.20 1300 ---- ---- ---- ---- 860.10 +19.90 840.20 1305 ---- ---- ---- ---- 855.10 +19.90 835.20 1310 ---- ---- ---- ---- 850.10 +19.90 830.20 1315 ---- ---- ---- ---- 845.10 +19.90 825.20 1320 ---- ---- ---- ---- 840.10 +19.90 820.20 1325 ---- ---- ---- ---- 835.10 +19.90 815.20 1330 ---- ---- ---- ---- 830.10 +19.90 810.20 1335 ---- ---- ---- ---- 825.10 +19.90 805.20 1340 ---- ---- ---- ---- 820.10 +19.90 800.20 1345 ---- ---- ---- ---- 815.10 +19.90 795.20 1350 ---- ---- ---- ---- 810.10 +19.90 790.20 1355 ---- ---- ---- ---- 805.10 +19.90 785.20 1360 ---- ---- ---- ---- 800.10 +19.90 780.20 1365 ---- ---- ---- ---- 795.10 +19.90 775.20 1370 ---- ---- ---- ---- 790.10 +19.90 770.20 1375 ---- ---- ---- ---- 785.10 +19.90 765.20 1380 ---- ---- ---- ---- 780.10 +19.90 760.20 1385 ---- ---- ---- ---- 775.10 +19.90 755.20 1390 ---- ---- ---- ---- 770.10 +19.90 750.20 1395 ---- ---- ---- ---- 765.10 +19.90 745.20 1400 ---- ---- ---- ---- 760.10 +19.90 740.20 1405 ---- ---- ---- ---- 755.10 +19.80 735.30 1410 ---- ---- ---- ---- 750.10 +19.80 730.30 1415 ---- ---- ---- ---- 745.10 +19.70 725.40 1420 ---- ---- ---- ---- 740.10 +19.70 720.40 1425 ---- ---- ---- ---- 735.20 +19.70 715.50 1430 ---- ---- ---- ---- 730.20 +19.60 710.60 1435 ---- ---- ---- ---- 725.30 +19.50 705.80 1440 ---- ---- ---- ---- 720.40 +19.50 700.90 1445 ---- ---- ---- ---- 715.50 +19.50 696.00 1450 ---- ---- ---- ---- 710.60 +19.40 691.20 1455 ---- ---- ---- ---- 705.70 +19.30 686.40 1460 ---- ---- ---- ---- 700.90 +19.30 681.60 1465 ---- ---- ---- ---- 696.00 +19.20 676.80 1470 ---- ---- ---- ---- 691.20 +19.20 672.00 1475 ---- ---- ---- ---- 686.40 +19.20 667.20 1480 ---- ---- ---- ---- 681.50 +19.00 662.50 1485 ---- ---- ---- ---- 676.70 +19.00 657.70 1490 ---- ---- ---- ---- 672.00 +19.00 653.00 1495 ---- ---- ---- ---- 667.20 +18.90 648.30 1500 ---- ---- ---- ---- 662.40 +18.80 643.60 1505 ---- ---- ---- ---- 657.70 +18.80 638.90 1510 ---- ---- ---- ---- 653.00 +18.80 634.20 1515 ---- ---- ---- ---- 648.30 +18.80 629.50 1520 ---- ---- ---- ---- 643.60 +18.70 624.90 1525 ---- ---- ---- ---- 638.90 +18.70 620.20 1530 ---- ---- ---- ---- 634.20 +18.60 615.60 1535 ---- ---- ---- ---- 629.50 +18.50 611.00 1540 ---- ---- ---- ---- 624.90 +18.50 606.40 1545 ---- ---- ---- ---- 620.20 +18.40 601.80 1550 ---- ---- ---- ---- 615.60 +18.40 597.20 1555 ---- ---- ---- ---- 611.00 +18.30 592.70 1560 ---- ---- ---- ---- 606.40 +18.30 588.10 1565 ---- ---- ---- ---- 601.80 +18.20 583.60 1570 ---- ---- ---- ---- 597.20 +18.10 579.10 1575 ---- ---- ---- ---- 592.70 +18.20 574.50 1580 ---- ---- ---- ---- 588.10 +18.10 570.00 1585 ---- ---- ---- ---- 583.60 +18.10 565.50 1590 ---- ---- ---- ---- 579.00 +17.90 561.10 1595 ---- ---- ---- ---- 574.50 +17.90 556.60 1600 ---- ---- ---- ---- 570.00 +17.90 552.10 1605 ---- ---- ---- ---- 565.50 +17.80 547.70 1610 ---- ---- ---- ---- 561.00 +17.70 543.30 1615 ---- ---- ---- ---- 556.50 +17.70 538.80 1620 ---- ---- ---- ---- 552.10 +17.70 534.40 1625 ---- ---- ---- ---- 547.60 +17.60 530.00 1630 ---- ---- ---- ---- 543.20 +17.60 525.60 1635 ---- ---- ---- ---- 538.80 +17.60 521.20 1640 ---- ---- ---- ---- 534.30 +17.40 516.90 1645 ---- ---- ---- ---- 529.90 +17.40 512.50 1650 ---- ---- ---- ---- 525.50 +17.30 508.20 1655 ---- ---- ---- ---- 521.10 +17.30 503.80 1660 ---- ---- ---- ---- 516.80 +17.30 499.50 1665 ---- ---- ---- ---- 512.40 +17.20 495.20 1670 ---- ---- ---- ---- 508.00 +17.10 490.90 1675 ---- ---- ---- ---- 503.70 +17.10 486.60 1680 ---- ---- ---- ---- 499.30 +17.00 482.30 1685 ---- ---- ---- ---- 495.00 +17.00 478.00 1690 ---- ---- ---- ---- 490.70 +17.00 473.70 1695 ---- ---- ---- ---- 486.40 +16.90 469.50 1700 ---- ---- ---- ---- 482.10 +16.90 465.20 1705 ---- ---- ---- ---- 477.80 +16.80 461.00 1710 ---- ---- ---- ---- 473.50 +16.80 456.70 1715 ---- ---- ---- ---- 469.30 +16.80 452.50 1720 ---- ---- ---- ---- 465.00 +16.70 448.30 1725 ---- ---- ---- ---- 460.80 +16.70 444.10 1730 ---- ---- ---- ---- 456.60 +16.60 440.00 1735 ---- ---- ---- ---- 452.40 +16.60 435.80 1740 ---- ---- ---- ---- 448.20 +16.50 431.70 1745 ---- ---- ---- ---- 444.00 +16.50 427.50 1750 ---- ---- ---- ---- 439.80 +16.40 423.40 1755 ---- ---- ---- ---- 435.70 +16.40 419.30 1760 ---- ---- ---- ---- 431.50 +16.30 415.20 1765 ---- ---- ---- ---- 427.40 +16.20 411.20 1770 ---- ---- ---- ---- 423.30 +16.20 407.10 1775 ---- ---- ---- ---- 419.20 +16.10 403.10 1780 ---- ---- ---- ---- 415.20 +16.10 399.10 1785 ---- ---- ---- ---- 411.10 +16.00 395.10 1790 ---- ---- ---- ---- 407.10 +16.00 391.10 1795 ---- ---- ---- ---- 403.10 +15.90 387.20 1800 ---- ---- ---- ---- 399.10 +15.80 383.30 1805 ---- ---- ---- ---- 395.10 +15.80 379.30 1810 ---- ---- ---- ---- 391.20 +15.70 375.50 1815 ---- ---- ---- ---- 387.20 +15.60 371.60 1820 ---- ---- ---- ---- 383.30 +15.50 367.80 1825 ---- ---- ---- ---- 379.50 +15.50 364.00 1830 ---- ---- ---- ---- 375.60 +15.40 360.20 1835 ---- ---- ---- ---- 371.80 +15.40 356.40 1840 ---- ---- ---- ---- 368.00 +15.30 352.70 1845 ---- ---- ---- ---- 364.20 +15.20 349.00 1850 ---- ---- ---- ---- 360.40 +15.10 345.30 1855 ---- ---- ---- ---- 356.70 +15.00 341.70 1860 ---- ---- ---- ---- 353.00 +14.90 338.10 1865 ---- ---- ---- ---- 349.30 +14.80 334.50 1870 ---- ---- ---- ---- 345.70 +14.70 331.00 1875 ---- ---- ---- ---- 342.10 +14.60 327.50 1880 ---- ---- ---- ---- 338.50 +14.50 324.00 1885 ---- ---- ---- ---- 334.90 +14.40 320.50 1890 ---- ---- ---- ---- 331.40 +14.30 317.10 1895 ---- ---- ---- ---- 327.90 +14.10 313.80 1900 ---- ---- ---- ---- 324.40 +14.00 310.40 1905 ---- ---- ---- ---- 321.00 +13.90 307.10 1910 ---- ---- ---- ---- 317.60 +13.80 303.80 1915 ---- ---- ---- ---- 314.30 +13.70 300.60 1920 ---- ---- ---- ---- 310.90 +13.50 297.40 1925 ---- ---- ---- ---- 307.60 +13.40 294.20 1930 ---- ---- ---- ---- 304.40 +13.30 291.10 1935 ---- ---- ---- ---- 301.10 +13.10 288.00 1940 ---- ---- ---- ---- 297.90 +12.90 285.00 1945 ---- ---- ---- ---- 294.80 +12.90 281.90 1950 ---- ---- ---- ---- 291.60 +12.70 278.90 1955 ---- ---- ---- ---- 288.50 +12.50 276.00 1960 ---- ---- ---- ---- 285.50 +12.40 273.10 1965 ---- ---- ---- ---- 282.50 +12.30 270.20 1970 ---- ---- ---- ---- 279.50 +12.20 267.30 1975 ---- ---- ---- ---- 276.50 +12.00 264.50 1980 ---- ---- ---- ---- 273.60 +11.90 261.70 1985 ---- ---- ---- ---- 270.70 +11.70 259.00 1990 ---- ---- ---- ---- 267.80 +11.50 256.30 1995 ---- ---- ---- ---- 265.00 +11.40 253.60 2000 ---- ---- ---- ---- 262.20 +11.20 251.00 16 256 2005 ---- ---- ---- ---- 259.50 +11.10 248.40 2010 ---- ---- ---- ---- 256.80 +11.00 245.80 2015 ---- ---- ---- ---- 254.10 +10.80 243.30 2020 ---- ---- ---- ---- 251.50 +10.70 240.80 2025 ---- ---- ---- ---- 248.90 +10.60 238.30 2030 ---- ---- ---- ---- 246.30 +10.40 235.90 2035 ---- ---- ---- ---- 243.80 +10.30 233.50 2040 ---- ---- ---- ---- 241.30 +10.20 231.10 2045 ---- ---- ---- ---- 238.80 +10.00 228.80 2050 ---- ---- ---- ---- 236.40 +10.00 226.40 2055 ---- ---- ---- ---- 234.00 +9.80 224.20 2060 ---- ---- ---- ---- 231.60 +9.70 221.90 2065 ---- ---- ---- ---- 229.30 +9.60 219.70 2070 ---- ---- ---- ---- 227.00 +9.40 217.60 2075 ---- ---- ---- ---- 224.70 +9.30 215.40 2080 ---- ---- ---- ---- 222.50 +9.20 213.30 2085 ---- ---- ---- ---- 220.30 +9.10 211.20 2090 ---- ---- ---- ---- 218.20 +9.00 209.20 2095 ---- ---- ---- ---- 216.00 +8.90 207.10 2100 ---- ---- ---- ---- 213.90 +8.80 205.10 350 2105 ---- ---- ---- ---- 211.90 +8.70 203.20 2110 ---- ---- ---- ---- 209.80 +8.60 201.20 2115 ---- ---- ---- ---- 207.80 +8.50 199.30 2120 ---- ---- ---- ---- 205.90 +8.50 197.40 2125 ---- ---- ---- ---- 203.90 +8.30 195.60 2130 ---- ---- ---- ---- 202.00 +8.30 193.70 2135 ---- ---- ---- ---- 200.10 +8.20 191.90 2140 ---- ---- ---- ---- 198.30 +8.20 190.10 2145 ---- ---- ---- ---- 196.40 +8.00 188.40 2150 ---- ---- ---- ---- 194.60 +8.00 186.60 2155 ---- ---- ---- ---- 192.80 +7.90 184.90 2160 ---- ---- ---- ---- 191.10 +7.80 183.30 2165 ---- ---- ---- ---- 189.30 +7.70 181.60 2170 ---- ---- ---- ---- 187.60 +7.60 180.00 2175 ---- ---- ---- ---- 186.00 +7.70 178.30 2180 ---- ---- ---- ---- 184.30 +7.50 176.80 2185 ---- ---- ---- ---- 182.70 +7.50 175.20 2190 ---- ---- ---- ---- 181.00 +7.40 173.60 2195 ---- ---- ---- ---- 179.50 +7.40 172.10 2200 ---- ---- ---- ---- 177.90 +7.30 170.60 2205 ---- ---- ---- ---- 176.30 +7.20 169.10 2210 ---- ---- ---- ---- 174.80 +7.20 167.60 2215 ---- ---- ---- ---- 173.30 +7.10 166.20 2220 ---- ---- ---- ---- 171.80 +7.10 164.70 2225 ---- ---- ---- ---- 170.30 +7.00 163.30 2230 ---- ---- ---- ---- 168.90 +7.00 161.90 2235 ---- ---- ---- ---- 167.40 +6.90 160.50 2240 ---- ---- ---- ---- 166.00 +6.80 159.20 2245 ---- ---- ---- ---- 164.60 +6.80 157.80 2250 ---- ---- ---- ---- 163.20 +6.70 156.50 2255 ---- ---- ---- ---- 161.80 +6.60 155.20 2260 ---- ---- ---- ---- 160.50 +6.60 153.90 2265 ---- ---- ---- ---- 159.10 +6.50 152.60 2270 ---- ---- ---- ---- 157.80 +6.50 151.30 2275 ---- ---- ---- ---- 156.50 +6.50 150.00 2280 ---- ---- ---- ---- 155.20 +6.40 148.80 2285 ---- ---- ---- ---- 153.90 +6.40 147.50 2290 ---- ---- ---- ---- 152.60 +6.30 146.30 2295 ---- ---- ---- ---- 151.40 +6.30 145.10 2300 ---- ---- ---- ---- 150.10 +6.20 143.90 1 2305 ---- ---- ---- ---- 148.90 +6.20 142.70 2310 ---- ---- ---- ---- 147.60 +6.10 141.50 2315 ---- ---- ---- ---- 146.40 +6.00 140.40 2320 ---- ---- ---- ---- 145.20 +6.00 139.20 2325 ---- ---- ---- ---- 144.00 +5.90 138.10 2330 ---- ---- ---- ---- 142.80 +5.80 137.00 2335 ---- ---- ---- ---- 141.70 +5.90 135.80 2340 ---- ---- ---- ---- 140.50 +5.80 134.70 2345 ---- ---- ---- ---- 139.40 +5.80 133.60 2350 ---- ---- ---- ---- 138.20 +5.60 132.60 2355 ---- ---- ---- ---- 137.10 +5.60 131.50 2360 ---- ---- ---- ---- 136.00 +5.60 130.40 2365 ---- ---- ---- ---- 134.90 +5.50 129.40 2370 ---- ---- ---- ---- 133.80 +5.50 128.30 2375 ---- ---- ---- ---- 132.70 +5.40 127.30 2380 ---- ---- ---- ---- 131.60 +5.30 126.30 2390 ---- ---- ---- ---- 129.50 +5.30 124.20 2400 ---- ---- ---- ---- 127.40 +5.10 122.30 1 2410 ---- ---- ---- ---- 125.40 +5.10 120.30 2420 ---- ---- ---- ---- 123.40 +5.00 118.40 2425 ---- ---- ---- ---- 122.40 +4.90 117.50 2430 ---- ---- ---- ---- 121.40 +4.90 116.50 2440 ---- ---- ---- ---- 119.50 +4.80 114.70 2450 ---- ---- ---- ---- 117.60 +4.70 112.90 2460 ---- ---- ---- ---- 115.70 +4.60 111.10 2470 ---- ---- ---- ---- 113.80 +4.50 109.30 2475 ---- ---- ---- ---- 112.90 +4.40 108.50 2500 ---- ---- ---- ---- 108.50 +4.20 104.30 3260 2525 ---- ---- ---- ---- 104.20 +4.00 100.20 2550 ---- ---- ---- ---- 100.20 +3.80 96.40 2575 ---- ---- ---- ---- 96.30 +3.60 92.70 2600 ---- ---- ---- ---- 92.50 +3.40 89.10 2625 ---- ---- ---- ---- 88.90 +3.20 85.70 2650 ---- ---- ---- ---- 85.50 +3.00 82.50 3000 ---- ---- ---- ---- 50.20 +1.10 49.10 338 3450 ---- ---- ---- ---- 29.00 UNCH 29.00 3475 ---- ---- ---- ---- 28.20 -.10 28.30 3500 ---- ---- ---- ---- 27.50 -.10 27.60 4 4000 ---- ---- ---- ---- 17.90 -.60 18.50 7 950 ---- ---- ---- ---- 1210.10 +19.90 1190.20 975 ---- ---- ---- ---- 1185.10 +19.90 1165.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1170.90 +19.90 1151.00 1050 ---- ---- ---- ---- 1145.90 +19.90 1126.00 1075 ---- ---- ---- ---- 1120.90 +19.90 1101.00 1100 ---- ---- ---- ---- 1095.90 +19.90 1076.00 1125 ---- ---- ---- ---- 1070.90 +19.90 1051.00 1150 ---- ---- ---- ---- 1045.90 +19.90 1026.00 1175 ---- ---- ---- ---- 1020.90 +19.90 1001.00 1200 ---- ---- ---- ---- 995.90 +19.90 976.00 1220 ---- ---- ---- ---- 975.90 +19.90 956.00 1225 ---- ---- ---- ---- 970.90 +19.90 951.00 1230 ---- ---- ---- ---- 965.90 +19.90 946.00 1240 ---- ---- ---- ---- 955.90 +19.90 936.00 1250 ---- ---- ---- ---- 945.90 +19.90 926.00 1260 ---- ---- ---- ---- 935.90 +19.90 916.00 1270 ---- ---- ---- ---- 925.90 +19.90 906.00 1275 ---- ---- ---- ---- 920.90 +19.90 901.00 1280 ---- ---- ---- ---- 915.90 +19.90 896.00 1290 ---- ---- ---- ---- 905.90 +19.90 886.00 1300 ---- ---- ---- ---- 895.90 +19.90 876.00 1310 ---- ---- ---- ---- 885.90 +19.90 866.00 1315 ---- ---- ---- ---- 880.90 +19.90 861.00 1320 ---- ---- ---- ---- 875.90 +19.90 856.00 1325 ---- ---- ---- ---- 870.90 +19.90 851.00 1330 ---- ---- ---- ---- 865.90 +19.90 846.00 1335 ---- ---- ---- ---- 860.90 +19.90 841.00 1340 ---- ---- ---- ---- 855.90 +19.90 836.00 1345 ---- ---- ---- ---- 850.90 +19.90 831.00 1350 ---- ---- ---- ---- 845.90 +19.80 826.10 1355 ---- ---- ---- ---- 840.90 +19.80 821.10 1360 ---- ---- ---- ---- 835.90 +19.70 816.20 1365 ---- ---- ---- ---- 831.00 +19.70 811.30 1370 ---- ---- ---- ---- 826.00 +19.60 806.40 1375 ---- ---- ---- ---- 821.10 +19.60 801.50 1380 ---- ---- ---- ---- 816.10 +19.50 796.60 1385 ---- ---- ---- ---- 811.20 +19.50 791.70 1390 ---- ---- ---- ---- 806.30 +19.40 786.90 1395 ---- ---- ---- ---- 801.40 +19.40 782.00 1400 ---- ---- ---- ---- 796.60 +19.40 777.20 1405 ---- ---- ---- ---- 791.70 +19.30 772.40 1410 ---- ---- ---- ---- 786.90 +19.30 767.60 1415 ---- ---- ---- ---- 782.00 +19.20 762.80 1420 ---- ---- ---- ---- 777.20 +19.20 758.00 1425 ---- ---- ---- ---- 772.40 +19.10 753.30 1430 ---- ---- ---- ---- 767.60 +19.10 748.50 1435 ---- ---- ---- ---- 762.80 +19.00 743.80 1440 ---- ---- ---- ---- 758.10 +19.00 739.10 1445 ---- ---- ---- ---- 753.30 +18.90 734.40 1450 ---- ---- ---- ---- 748.60 +18.90 729.70 1455 ---- ---- ---- ---- 743.80 +18.80 725.00 1460 ---- ---- ---- ---- 739.10 +18.70 720.40 1465 ---- ---- ---- ---- 734.40 +18.70 715.70 1470 ---- ---- ---- ---- 729.70 +18.60 711.10 1475 ---- ---- ---- ---- 725.10 +18.70 706.40 1480 ---- ---- ---- ---- 720.40 +18.60 701.80 1485 ---- ---- ---- ---- 715.80 +18.60 697.20 1490 ---- ---- ---- ---- 711.10 +18.50 692.60 1495 ---- ---- ---- ---- 706.50 +18.40 688.10 1500 ---- ---- ---- ---- 701.90 +18.40 683.50 1505 ---- ---- ---- ---- 697.30 +18.40 678.90 1510 ---- ---- ---- ---- 692.70 +18.30 674.40 1515 ---- ---- ---- ---- 688.10 +18.20 669.90 1520 ---- ---- ---- ---- 683.60 +18.20 665.40 1525 ---- ---- ---- ---- 679.00 +18.10 660.90 1530 ---- ---- ---- ---- 674.50 +18.10 656.40 1535 ---- ---- ---- ---- 670.00 +18.10 651.90 1540 ---- ---- ---- ---- 665.40 +18.00 647.40 1545 ---- ---- ---- ---- 660.90 +17.90 643.00 1550 ---- ---- ---- ---- 656.50 +18.00 638.50 1555 ---- ---- ---- ---- 652.00 +17.90 634.10 1560 ---- ---- ---- ---- 647.50 +17.80 629.70 1565 ---- ---- ---- ---- 643.10 +17.80 625.30 1570 ---- ---- ---- ---- 638.60 +17.70 620.90 1575 ---- ---- ---- ---- 634.20 +17.70 616.50 1580 ---- ---- ---- ---- 629.80 +17.70 612.10 1585 ---- ---- ---- ---- 625.30 +17.50 607.80 1590 ---- ---- ---- ---- 621.00 +17.60 603.40 1595 ---- ---- ---- ---- 616.60 +17.50 599.10 1600 ---- ---- ---- ---- 612.20 +17.40 594.80 1605 ---- ---- ---- ---- 607.80 +17.40 590.40 1610 ---- ---- ---- ---- 603.50 +17.40 586.10 1615 ---- ---- ---- ---- 599.10 +17.30 581.80 1620 ---- ---- ---- ---- 594.80 +17.20 577.60 1625 ---- ---- ---- ---- 590.50 +17.20 573.30 1630 ---- ---- ---- ---- 586.20 +17.20 569.00 1635 ---- ---- ---- ---- 581.80 +17.00 564.80 1640 ---- ---- ---- ---- 577.60 +17.10 560.50 1645 ---- ---- ---- ---- 573.30 +17.00 556.30 1650 ---- ---- ---- ---- 569.00 +16.90 552.10 1655 ---- ---- ---- ---- 564.70 +16.90 547.80 1660 ---- ---- ---- ---- 560.50 +16.90 543.60 1665 ---- ---- ---- ---- 556.20 +16.80 539.40 1670 ---- ---- ---- ---- 552.00 +16.80 535.20 1675 ---- ---- ---- ---- 547.80 +16.70 531.10 1680 ---- ---- ---- ---- 543.50 +16.60 526.90 1685 ---- ---- ---- ---- 539.30 +16.60 522.70 1690 ---- ---- ---- ---- 535.10 +16.50 518.60 1695 ---- ---- ---- ---- 530.90 +16.50 514.40 1700 ---- ---- ---- ---- 526.80 +16.50 510.30 1705 ---- ---- ---- ---- 522.60 +16.40 506.20 1710 ---- ---- ---- ---- 518.40 +16.40 502.00 1715 ---- ---- ---- ---- 514.30 +16.40 497.90 1720 ---- ---- ---- ---- 510.10 +16.30 493.80 1725 ---- ---- ---- ---- 506.00 +16.30 489.70 1730 ---- ---- ---- ---- 501.80 +16.20 485.60 1735 ---- ---- ---- ---- 497.70 +16.10 481.60 1740 ---- ---- ---- ---- 493.60 +16.10 477.50 1745 ---- ---- ---- ---- 489.50 +16.10 473.40 1750 ---- ---- ---- ---- 485.40 +16.00 469.40 1755 ---- ---- ---- ---- 481.30 +15.90 465.40 1760 ---- ---- ---- ---- 477.20 +15.90 461.30 1765 ---- ---- ---- ---- 473.20 +15.90 457.30 1770 ---- ---- ---- ---- 469.10 +15.80 453.30 1775 ---- ---- ---- ---- 465.10 +15.70 449.40 1780 ---- ---- ---- ---- 461.10 +15.70 445.40 1785 ---- ---- ---- ---- 457.10 +15.70 441.40 1790 ---- ---- ---- ---- 453.10 +15.60 437.50 1795 ---- ---- ---- ---- 449.10 +15.50 433.60 1800 ---- ---- ---- ---- 445.20 +15.50 429.70 1805 ---- ---- ---- ---- 441.20 +15.40 425.80 1810 ---- ---- ---- ---- 437.30 +15.40 421.90 1815 ---- ---- ---- ---- 433.40 +15.40 418.00 1820 ---- ---- ---- ---- 429.50 +15.30 414.20 1825 ---- ---- ---- ---- 425.60 +15.20 410.40 1830 ---- ---- ---- ---- 421.80 +15.20 406.60 1835 ---- ---- ---- ---- 417.90 +15.10 402.80 1840 ---- ---- ---- ---- 414.10 +15.00 399.10 1845 ---- ---- ---- ---- 410.30 +15.00 395.30 1850 ---- ---- ---- ---- 406.60 +15.00 391.60 1855 ---- ---- ---- ---- 402.80 +14.90 387.90 1860 ---- ---- ---- ---- 399.10 +14.80 384.30 1865 ---- ---- ---- ---- 395.40 +14.70 380.70 1870 ---- ---- ---- ---- 391.70 +14.60 377.10 1875 ---- ---- ---- ---- 388.10 +14.60 373.50 1880 ---- ---- ---- ---- 384.50 +14.60 369.90 1885 ---- ---- ---- ---- 380.90 +14.50 366.40 1890 ---- ---- ---- ---- 377.30 +14.40 362.90 1895 ---- ---- ---- ---- 373.80 +14.30 359.50 1900 ---- ---- ---- ---- 370.30 +14.30 356.00 1905 ---- ---- ---- ---- 366.80 +14.20 352.60 1910 ---- ---- ---- ---- 363.40 +14.10 349.30 1915 ---- ---- ---- ---- 360.00 +14.10 345.90 1920 ---- ---- ---- ---- 356.60 +13.90 342.70 1925 ---- ---- ---- ---- 353.20 +13.80 339.40 1930 ---- ---- ---- ---- 349.90 +13.70 336.20 1935 ---- ---- ---- ---- 346.70 +13.70 333.00 1940 ---- ---- ---- ---- 343.40 +13.60 329.80 1945 ---- ---- ---- ---- 340.20 +13.50 326.70 1950 ---- ---- ---- ---- 337.00 +13.40 323.60 1955 ---- ---- ---- ---- 333.90 +13.30 320.60 1960 ---- ---- ---- ---- 330.80 +13.20 317.60 1965 ---- ---- ---- ---- 327.70 +13.10 314.60 1970 ---- ---- ---- ---- 324.70 +13.10 311.60 1975 ---- ---- ---- ---- 321.60 +12.90 308.70 1980 ---- ---- ---- ---- 318.70 +12.90 305.80 1985 ---- ---- ---- ---- 315.70 +12.70 303.00 1990 ---- ---- ---- ---- 312.80 +12.60 300.20 1995 ---- ---- ---- ---- 309.90 +12.50 297.40 2000 ---- ---- ---- ---- 307.10 +12.40 294.70 2005 ---- ---- ---- ---- 304.30 +12.30 292.00 2010 ---- ---- ---- ---- 301.50 +12.20 289.30 2015 ---- ---- ---- ---- 298.80 +12.20 286.60 2020 ---- ---- ---- ---- 296.10 +12.10 284.00 2025 ---- ---- ---- ---- 293.40 +11.90 281.50 2030 ---- ---- ---- ---- 290.80 +11.90 278.90 2035 ---- ---- ---- ---- 288.20 +11.80 276.40 2040 ---- ---- ---- ---- 285.60 +11.60 274.00 2045 ---- ---- ---- ---- 283.00 +11.50 271.50 2050 ---- ---- ---- ---- 280.50 +11.40 269.10 2055 ---- ---- ---- ---- 278.10 +11.40 266.70 2060 ---- ---- ---- ---- 275.60 +11.20 264.40 2065 ---- ---- ---- ---- 273.20 +11.10 262.10 2070 ---- ---- ---- ---- 270.80 +11.00 259.80 2075 ---- ---- ---- ---- 268.50 +10.90 257.60 2080 ---- ---- ---- ---- 266.20 +10.80 255.40 2085 ---- ---- ---- ---- 263.90 +10.70 253.20 2090 ---- ---- ---- ---- 261.60 +10.60 251.00 2095 ---- ---- ---- ---- 259.40 +10.50 248.90 2100 ---- ---- ---- ---- 257.20 +10.40 246.80 2105 ---- ---- ---- ---- 255.10 +10.40 244.70 2110 ---- ---- ---- ---- 252.90 +10.20 242.70 2115 ---- ---- ---- ---- 250.80 +10.10 240.70 2120 ---- ---- ---- ---- 248.80 +10.10 238.70 2125 ---- ---- ---- ---- 246.70 +9.90 236.80 2130 ---- ---- ---- ---- 244.70 +9.90 234.80 2135 ---- ---- ---- ---- 242.70 +9.80 232.90 2140 ---- ---- ---- ---- 240.70 +9.60 231.10 2145 ---- ---- ---- ---- 238.80 +9.60 229.20 2150 ---- ---- ---- ---- 236.90 +9.50 227.40 2155 ---- ---- ---- ---- 235.00 +9.40 225.60 2160 ---- ---- ---- ---- 233.20 +9.30 223.90 2165 ---- ---- ---- ---- 231.40 +9.30 222.10 2170 ---- ---- ---- ---- 229.60 +9.20 220.40 2175 ---- ---- ---- ---- 227.80 +9.10 218.70 2180 ---- ---- ---- ---- 226.00 +8.90 217.10 2185 ---- ---- ---- ---- 224.30 +8.90 215.40 2190 ---- ---- ---- ---- 222.60 +8.80 213.80 2195 ---- ---- ---- ---- 220.90 +8.70 212.20 2200 ---- ---- ---- ---- 219.30 +8.70 210.60 2205 ---- ---- ---- ---- 217.70 +8.60 209.10 2210 ---- ---- ---- ---- 216.00 +8.40 207.60 2215 ---- ---- ---- ---- 214.50 +8.40 206.10 2220 ---- ---- ---- ---- 212.90 +8.30 204.60 2225 ---- ---- ---- ---- 211.40 +8.30 203.10 2230 ---- ---- ---- ---- 209.80 +8.10 201.70 2235 ---- ---- ---- ---- 208.30 +8.10 200.20 2240 ---- ---- ---- ---- 206.80 +8.00 198.80 2245 ---- ---- ---- ---- 205.40 +8.00 197.40 2250 ---- ---- ---- ---- 203.90 +7.80 196.10 2255 ---- ---- ---- ---- 202.50 +7.80 194.70 2260 ---- ---- ---- ---- 201.10 +7.70 193.40 2265 ---- ---- ---- ---- 199.70 +7.60 192.10 2270 ---- ---- ---- ---- 198.30 +7.50 190.80 2275 ---- ---- ---- ---- 197.00 +7.50 189.50 2280 ---- ---- ---- ---- 195.60 +7.40 188.20 2285 ---- ---- ---- ---- 194.30 +7.40 186.90 2290 ---- ---- ---- ---- 193.00 +7.30 185.70 2295 ---- ---- ---- ---- 191.70 +7.20 184.50 2300 ---- ---- ---- ---- 190.40 +7.10 183.30 2305 ---- ---- ---- ---- 189.20 +7.10 182.10 2310 ---- ---- ---- ---- 187.90 +7.00 180.90 2315 ---- ---- ---- ---- 186.70 +7.00 179.70 2320 ---- ---- ---- ---- 185.50 +6.90 178.60 2325 ---- ---- ---- ---- 184.30 +6.90 177.40 2330 ---- ---- ---- ---- 183.10 +6.80 176.30 2335 ---- ---- ---- ---- 181.90 +6.70 175.20 2340 ---- ---- ---- ---- 180.70 +6.60 174.10 2345 ---- ---- ---- ---- 179.60 +6.60 173.00 2350 ---- ---- ---- ---- 178.40 +6.50 171.90 2355 ---- ---- ---- ---- 177.30 +6.50 170.80 2360 ---- ---- ---- ---- 176.20 +6.40 169.80 2365 ---- ---- ---- ---- 175.10 +6.40 168.70 2370 ---- ---- ---- ---- 174.00 +6.30 167.70 2375 ---- ---- ---- ---- 172.90 +6.20 166.70 2380 ---- ---- ---- ---- 171.80 +6.20 165.60 2385 ---- ---- ---- ---- 170.80 +6.20 164.60 2390 ---- ---- ---- ---- 169.70 +6.00 163.70 2395 ---- ---- ---- ---- 168.70 +6.00 162.70 2400 ---- ---- ---- ---- 167.70 +6.00 161.70 2405 ---- ---- ---- ---- 166.60 +5.80 160.80 2410 ---- ---- ---- ---- 165.60 +5.80 159.80 2415 ---- ---- ---- ---- 164.60 +5.70 158.90 2420 ---- ---- ---- ---- 163.70 +5.80 157.90 2425 ---- ---- ---- ---- 162.70 +5.70 157.00 2430 ---- ---- ---- ---- 161.70 +5.60 156.10 2440 ---- ---- ---- ---- 159.80 +5.50 154.30 2450 ---- ---- ---- ---- 158.00 +5.40 152.60 2460 ---- ---- ---- ---- 156.20 +5.30 150.90 2470 ---- ---- ---- ---- 154.40 +5.20 149.20 2475 ---- ---- ---- ---- 153.60 +5.20 148.40 2480 ---- ---- ---- ---- 152.70 +5.10 147.60 2490 ---- ---- ---- ---- 151.00 +5.00 146.00 2500 ---- ---- ---- ---- 149.30 +4.80 144.50 2510 ---- ---- ---- ---- 147.70 +4.80 142.90 2525 ---- ---- ---- ---- 145.40 +4.70 140.70 2550 ---- ---- ---- ---- 141.60 +4.50 137.10 2575 ---- ---- ---- ---- 138.00 +4.20 133.80 2600 ---- ---- ---- ---- 134.60 +4.00 130.60 2625 ---- ---- ---- ---- 131.40 +3.80 127.60 2650 ---- ---- ---- ---- 128.30 +3.60 124.70 2675 ---- ---- ---- ---- 125.40 +3.40 122.00 2700 ---- ---- ---- ---- 122.70 +3.30 119.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1147.10 +19.90 1127.20 1100 ---- ---- ---- ---- 1122.10 +19.90 1102.20 1125 ---- ---- ---- ---- 1097.10 +19.90 1077.20 1150 ---- ---- ---- ---- 1072.10 +19.90 1052.20 1175 ---- ---- ---- ---- 1047.10 +19.90 1027.20 1200 ---- ---- ---- ---- 1022.10 +19.90 1002.20 1225 ---- ---- ---- ---- 997.10 +19.90 977.20 1250 ---- ---- ---- ---- 972.10 +19.90 952.20 1270 ---- ---- ---- ---- 952.10 +19.90 932.20 1275 ---- ---- ---- ---- 947.10 +19.90 927.20 1280 ---- ---- ---- ---- 942.10 +19.90 922.20 1290 ---- ---- ---- ---- 932.10 +19.90 912.20 1300 ---- ---- ---- ---- 922.10 +19.90 902.20 1310 ---- ---- ---- ---- 912.10 +19.80 892.30 1320 ---- ---- ---- ---- 902.20 +19.70 882.50 1325 ---- ---- ---- ---- 897.20 +19.60 877.60 1330 ---- ---- ---- ---- 892.30 +19.60 872.70 1340 ---- ---- ---- ---- 882.50 +19.50 863.00 1350 ---- ---- ---- ---- 872.70 +19.40 853.30 1360 ---- ---- ---- ---- 863.00 +19.30 843.70 1370 ---- ---- ---- ---- 853.30 +19.20 834.10 1375 ---- ---- ---- ---- 848.50 +19.10 829.40 1380 ---- ---- ---- ---- 843.70 +19.10 824.60 1385 ---- ---- ---- ---- 838.90 +19.00 819.90 1390 ---- ---- ---- ---- 834.20 +19.00 815.20 1395 ---- ---- ---- ---- 829.40 +18.90 810.50 1400 ---- ---- ---- ---- 824.70 +18.90 805.80 1405 ---- ---- ---- ---- 819.90 +18.80 801.10 1410 ---- ---- ---- ---- 815.20 +18.80 796.40 1415 ---- ---- ---- ---- 810.50 +18.80 791.70 1420 ---- ---- ---- ---- 805.80 +18.70 787.10 1425 ---- ---- ---- ---- 801.20 +18.70 782.50 1430 ---- ---- ---- ---- 796.50 +18.70 777.80 1435 ---- ---- ---- ---- 791.80 +18.60 773.20 1440 ---- ---- ---- ---- 787.20 +18.60 768.60 1445 ---- ---- ---- ---- 782.60 +18.50 764.10 1450 ---- ---- ---- ---- 777.90 +18.40 759.50 1455 ---- ---- ---- ---- 773.30 +18.40 754.90 1460 ---- ---- ---- ---- 768.70 +18.30 750.40 1465 ---- ---- ---- ---- 764.20 +18.40 745.80 1470 ---- ---- ---- ---- 759.60 +18.30 741.30 1475 ---- ---- ---- ---- 755.00 +18.20 736.80 1480 ---- ---- ---- ---- 750.50 +18.20 732.30 1485 ---- ---- ---- ---- 746.00 +18.20 727.80 1490 ---- ---- ---- ---- 741.40 +18.00 723.40 1495 ---- ---- ---- ---- 736.90 +18.00 718.90 1500 ---- ---- ---- ---- 732.40 +18.00 714.40 1505 ---- ---- ---- ---- 728.00 +18.00 710.00 1510 ---- ---- ---- ---- 723.50 +17.90 705.60 1515 ---- ---- ---- ---- 719.00 +17.80 701.20 1520 ---- ---- ---- ---- 714.60 +17.80 696.80 1525 ---- ---- ---- ---- 710.10 +17.70 692.40 1530 ---- ---- ---- ---- 705.70 +17.70 688.00 1535 ---- ---- ---- ---- 701.30 +17.70 683.60 1540 ---- ---- ---- ---- 696.90 +17.60 679.30 1545 ---- ---- ---- ---- 692.50 +17.60 674.90 1550 ---- ---- ---- ---- 688.10 +17.50 670.60 1555 ---- ---- ---- ---- 683.80 +17.50 666.30 1560 ---- ---- ---- ---- 679.40 +17.40 662.00 1565 ---- ---- ---- ---- 675.10 +17.40 657.70 1570 ---- ---- ---- ---- 670.70 +17.30 653.40 1575 ---- ---- ---- ---- 666.40 +17.30 649.10 1580 ---- ---- ---- ---- 662.10 +17.20 644.90 1585 ---- ---- ---- ---- 657.80 +17.20 640.60 1590 ---- ---- ---- ---- 653.50 +17.10 636.40 1595 ---- ---- ---- ---- 649.20 +17.10 632.10 1600 ---- ---- ---- ---- 645.00 +17.10 627.90 1605 ---- ---- ---- ---- 640.70 +17.00 623.70 1610 ---- ---- ---- ---- 636.40 +16.90 619.50 1615 ---- ---- ---- ---- 632.20 +16.90 615.30 1620 ---- ---- ---- ---- 628.00 +16.90 611.10 1625 ---- ---- ---- ---- 623.80 +16.90 606.90 1630 ---- ---- ---- ---- 619.50 +16.70 602.80 1635 ---- ---- ---- ---- 615.30 +16.70 598.60 1640 ---- ---- ---- ---- 611.20 +16.70 594.50 1645 ---- ---- ---- ---- 607.00 +16.60 590.40 1650 ---- ---- ---- ---- 602.80 +16.60 586.20 1655 ---- ---- ---- ---- 598.60 +16.50 582.10 1660 ---- ---- ---- ---- 594.50 +16.50 578.00 1665 ---- ---- ---- ---- 590.30 +16.40 573.90 1670 ---- ---- ---- ---- 586.20 +16.40 569.80 1675 ---- ---- ---- ---- 582.10 +16.40 565.70 1680 ---- ---- ---- ---- 578.00 +16.30 561.70 1685 ---- ---- ---- ---- 573.80 +16.20 557.60 1690 ---- ---- ---- ---- 569.70 +16.20 553.50 1695 ---- ---- ---- ---- 565.60 +16.10 549.50 1700 ---- ---- ---- ---- 561.60 +16.20 545.40 1705 ---- ---- ---- ---- 557.50 +16.10 541.40 1710 ---- ---- ---- ---- 553.40 +16.00 537.40 1715 ---- ---- ---- ---- 549.30 +15.90 533.40 1720 ---- ---- ---- ---- 545.30 +16.00 529.30 1725 ---- ---- ---- ---- 541.20 +15.90 525.30 1730 ---- ---- ---- ---- 537.20 +15.90 521.30 1735 ---- ---- ---- ---- 533.20 +15.90 517.30 1740 ---- ---- ---- ---- 529.10 +15.80 513.30 1745 ---- ---- ---- ---- 525.10 +15.70 509.40 1750 ---- ---- ---- ---- 521.10 +15.70 505.40 1755 ---- ---- ---- ---- 517.10 +15.70 501.40 1760 ---- ---- ---- ---- 513.10 +15.60 497.50 1765 ---- ---- ---- ---- 509.10 +15.60 493.50 1770 ---- ---- ---- ---- 505.10 +15.50 489.60 1775 ---- ---- ---- ---- 501.10 +15.50 485.60 1780 ---- ---- ---- ---- 497.20 +15.50 481.70 1785 ---- ---- ---- ---- 493.20 +15.40 477.80 1790 ---- ---- ---- ---- 489.30 +15.40 473.90 1795 ---- ---- ---- ---- 485.40 +15.40 470.00 1800 ---- ---- ---- ---- 481.50 +15.40 466.10 1805 ---- ---- ---- ---- 477.60 +15.30 462.30 1810 ---- ---- ---- ---- 473.70 +15.30 458.40 1815 ---- ---- ---- ---- 469.80 +15.20 454.60 1820 ---- ---- ---- ---- 465.90 +15.10 450.80 1825 ---- ---- ---- ---- 462.10 +15.10 447.00 1830 ---- ---- ---- ---- 458.30 +15.10 443.20 1835 ---- ---- ---- ---- 454.40 +15.00 439.40 1840 ---- ---- ---- ---- 450.70 +15.00 435.70 1845 ---- ---- ---- ---- 446.90 +14.90 432.00 1850 ---- ---- ---- ---- 443.10 +14.80 428.30 1855 ---- ---- ---- ---- 439.40 +14.80 424.60 1860 ---- ---- ---- ---- 435.60 +14.70 420.90 1865 ---- ---- ---- ---- 431.90 +14.70 417.20 1870 ---- ---- ---- ---- 428.30 +14.70 413.60 1875 ---- ---- ---- ---- 424.60 +14.60 410.00 1880 ---- ---- ---- ---- 421.00 +14.60 406.40 1885 ---- ---- ---- ---- 417.30 +14.40 402.90 1890 ---- ---- ---- ---- 413.80 +14.40 399.40 1895 ---- ---- ---- ---- 410.20 +14.30 395.90 1900 ---- ---- ---- ---- 406.60 +14.20 392.40 1905 ---- ---- ---- ---- 403.10 +14.10 389.00 1910 ---- ---- ---- ---- 399.60 +14.10 385.50 1915 ---- ---- ---- ---- 396.20 +14.00 382.20 1920 ---- ---- ---- ---- 392.80 +14.00 378.80 1925 ---- ---- ---- ---- 389.30 +13.80 375.50 1930 ---- ---- ---- ---- 386.00 +13.80 372.20 1935 ---- ---- ---- ---- 382.60 +13.60 369.00 1940 ---- ---- ---- ---- 379.30 +13.60 365.70 1945 ---- ---- ---- ---- 376.00 +13.40 362.60 1950 ---- ---- ---- ---- 372.80 +13.40 359.40 1955 ---- ---- ---- ---- 369.60 +13.30 356.30 1960 ---- ---- ---- ---- 366.40 +13.20 353.20 1965 ---- ---- ---- ---- 363.20 +13.00 350.20 1970 ---- ---- ---- ---- 360.10 +12.90 347.20 1975 ---- ---- ---- ---- 357.00 +12.80 344.20 1980 ---- ---- ---- ---- 354.00 +12.70 341.30 1985 ---- ---- ---- ---- 351.00 +12.60 338.40 1990 ---- ---- ---- ---- 348.00 +12.50 335.50 1995 ---- ---- ---- ---- 345.00 +12.40 332.60 2000 ---- ---- ---- ---- 342.10 +12.20 329.90 2005 ---- ---- ---- ---- 339.20 +12.10 327.10 2010 ---- ---- ---- ---- 336.40 +12.00 324.40 2015 ---- ---- ---- ---- 333.50 +11.80 321.70 2020 ---- ---- ---- ---- 330.80 +11.80 319.00 2025 ---- ---- ---- ---- 328.00 +11.60 316.40 2030 ---- ---- ---- ---- 325.30 +11.50 313.80 2035 ---- ---- ---- ---- 322.60 +11.40 311.20 2040 ---- ---- ---- ---- 320.00 +11.30 308.70 2045 ---- ---- ---- ---- 317.30 +11.10 306.20 2050 ---- ---- ---- ---- 314.80 +11.00 303.80 2055 ---- ---- ---- ---- 312.20 +10.90 301.30 2060 ---- ---- ---- ---- 309.70 +10.80 298.90 2065 ---- ---- ---- ---- 307.20 +10.60 296.60 2070 ---- ---- ---- ---- 304.80 +10.50 294.30 2075 ---- ---- ---- ---- 302.30 +10.30 292.00 2080 ---- ---- ---- ---- 300.00 +10.30 289.70 2085 ---- ---- ---- ---- 297.60 +10.10 287.50 2090 ---- ---- ---- ---- 295.30 +10.00 285.30 2095 ---- ---- ---- ---- 293.00 +9.90 283.10 2100 ---- ---- ---- ---- 290.80 +9.80 281.00 2105 ---- ---- ---- ---- 288.60 +9.70 278.90 2110 ---- ---- ---- ---- 286.40 +9.60 276.80 2115 ---- ---- ---- ---- 284.20 +9.40 274.80 2120 ---- ---- ---- ---- 282.10 +9.30 272.80 2125 ---- ---- ---- ---- 280.00 +9.20 270.80 2130 ---- ---- ---- ---- 278.00 +9.10 268.90 2135 ---- ---- ---- ---- 276.00 +9.10 266.90 2140 ---- ---- ---- ---- 274.00 +9.00 265.00 2145 ---- ---- ---- ---- 272.00 +8.80 263.20 2150 ---- ---- ---- ---- 270.10 +8.80 261.30 2155 ---- ---- ---- ---- 268.20 +8.70 259.50 2160 ---- ---- ---- ---- 266.30 +8.60 257.70 2165 ---- ---- ---- ---- 264.50 +8.50 256.00 2170 ---- ---- ---- ---- 262.70 +8.40 254.30 2175 ---- ---- ---- ---- 260.90 +8.30 252.60 2180 ---- ---- ---- ---- 259.10 +8.20 250.90 2185 ---- ---- ---- ---- 257.40 +8.20 249.20 2190 ---- ---- ---- ---- 255.70 +8.10 247.60 2195 ---- ---- ---- ---- 254.00 +8.00 246.00 2200 ---- ---- ---- ---- 252.40 +8.00 244.40 2205 ---- ---- ---- ---- 250.70 +7.90 242.80 2210 ---- ---- ---- ---- 249.10 +7.80 241.30 2215 ---- ---- ---- ---- 247.50 +7.80 239.70 2220 ---- ---- ---- ---- 246.00 +7.80 238.20 2225 ---- ---- ---- ---- 244.40 +7.60 236.80 2230 ---- ---- ---- ---- 242.90 +7.60 235.30 2235 ---- ---- ---- ---- 241.40 +7.50 233.90 2240 ---- ---- ---- ---- 239.90 +7.50 232.40 2245 ---- ---- ---- ---- 238.50 +7.50 231.00 2250 ---- ---- ---- ---- 237.00 +7.40 229.60 2255 ---- ---- ---- ---- 235.60 +7.30 228.30 2260 ---- ---- ---- ---- 234.20 +7.30 226.90 2265 ---- ---- ---- ---- 232.80 +7.20 225.60 2270 ---- ---- ---- ---- 231.50 +7.20 224.30 2275 ---- ---- ---- ---- 230.10 +7.10 223.00 2280 ---- ---- ---- ---- 228.80 +7.10 221.70 2285 ---- ---- ---- ---- 227.50 +7.10 220.40 2290 ---- ---- ---- ---- 226.10 +7.00 219.10 2295 ---- ---- ---- ---- 224.90 +7.00 217.90 2300 ---- ---- ---- ---- 223.60 +7.00 216.60 2305 ---- ---- ---- ---- 222.30 +6.90 215.40 2310 ---- ---- ---- ---- 221.00 +6.80 214.20 2315 ---- ---- ---- ---- 219.80 +6.80 213.00 2320 ---- ---- ---- ---- 218.60 +6.80 211.80 2325 ---- ---- ---- ---- 217.30 +6.70 210.60 2330 ---- ---- ---- ---- 216.10 +6.60 209.50 2335 ---- ---- ---- ---- 214.90 +6.60 208.30 2340 ---- ---- ---- ---- 213.70 +6.60 207.10 2345 ---- ---- ---- ---- 212.50 +6.50 206.00 2350 ---- ---- ---- ---- 211.40 +6.50 204.90 2355 ---- ---- ---- ---- 210.20 +6.50 203.70 2360 ---- ---- ---- ---- 209.00 +6.40 202.60 2365 ---- ---- ---- ---- 207.90 +6.40 201.50 2370 ---- ---- ---- ---- 206.80 +6.40 200.40 2375 ---- ---- ---- ---- 205.60 +6.30 199.30 2380 ---- ---- ---- ---- 204.50 +6.20 198.30 2385 ---- ---- ---- ---- 203.40 +6.20 197.20 2390 ---- ---- ---- ---- 202.30 +6.20 196.10 2395 ---- ---- ---- ---- 201.20 +6.10 195.10 2400 ---- ---- ---- ---- 200.10 +6.10 194.00 2405 ---- ---- ---- ---- 199.00 +6.00 193.00 2410 ---- ---- ---- ---- 197.90 +5.90 192.00 2415 ---- ---- ---- ---- 196.90 +6.00 190.90 2420 ---- ---- ---- ---- 195.80 +5.90 189.90 2425 ---- ---- ---- ---- 194.80 +5.90 188.90 2430 ---- ---- ---- ---- 193.80 +5.90 187.90 2435 ---- ---- ---- ---- 192.70 +5.70 187.00 2440 ---- ---- ---- ---- 191.70 +5.70 186.00 2450 ---- ---- ---- ---- 189.70 +5.60 184.10 2460 ---- ---- ---- ---- 187.70 +5.50 182.20 2470 ---- ---- ---- ---- 185.80 +5.50 180.30 2475 ---- ---- ---- ---- 184.90 +5.50 179.40 2480 ---- ---- ---- ---- 183.90 +5.40 178.50 2490 ---- ---- ---- ---- 182.10 +5.40 176.70 2500 ---- ---- ---- ---- 180.20 +5.20 175.00 2510 ---- ---- ---- ---- 178.40 +5.10 173.30 2520 ---- ---- ---- ---- 176.70 +5.10 171.60 2525 ---- ---- ---- ---- 175.80 +5.00 170.80 2530 ---- ---- ---- ---- 175.00 +5.00 170.00 2540 ---- ---- ---- ---- 173.30 +4.90 168.40 2550 ---- ---- ---- ---- 171.60 +4.80 166.80 2575 ---- ---- ---- ---- 167.60 +4.60 163.00 2600 ---- ---- ---- ---- 163.80 +4.50 159.30 2625 ---- ---- ---- ---- 160.20 +4.30 155.90 2650 ---- ---- ---- ---- 156.80 +4.20 152.60 2675 ---- ---- ---- ---- 153.50 +4.10 149.40 2700 ---- ---- ---- ---- 150.30 +3.90 146.40 2725 ---- ---- ---- ---- 147.30 +3.70 143.60 3500 ---- ---- ---- ---- 99.90 +1.30 98.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 912.90 +19.20 893.70 1350 ---- ---- ---- ---- 889.00 +19.00 870.00 1375 ---- ---- ---- ---- 865.40 +18.70 846.70 1400 ---- ---- ---- ---- 842.20 +18.50 823.70 1425 ---- ---- ---- ---- 819.30 +18.30 801.00 1450 ---- ---- ---- ---- 796.60 +18.00 778.60 1475 ---- ---- ---- ---- 774.30 +17.80 756.50 1500 ---- ---- ---- ---- 752.30 +17.60 734.70 1520 ---- ---- ---- ---- 734.80 +17.40 717.40 1525 ---- ---- ---- ---- 730.50 +17.40 713.10 1530 ---- ---- ---- ---- 726.20 +17.30 708.90 1540 ---- ---- ---- ---- 717.60 +17.20 700.40 1550 ---- ---- ---- ---- 709.00 +17.10 691.90 1560 ---- ---- ---- ---- 700.50 +17.00 683.50 1570 ---- ---- ---- ---- 692.10 +17.00 675.10 1575 ---- ---- ---- ---- 687.80 +16.90 670.90 1580 ---- ---- ---- ---- 683.60 +16.80 666.80 1590 ---- ---- ---- ---- 675.20 +16.70 658.50 1600 ---- ---- ---- ---- 666.90 +16.70 650.20 1610 ---- ---- ---- ---- 658.60 +16.60 642.00 1615 ---- ---- ---- ---- 654.50 +16.60 637.90 1620 ---- ---- ---- ---- 650.30 +16.50 633.80 1625 ---- ---- ---- ---- 646.20 +16.40 629.80 1630 ---- ---- ---- ---- 642.10 +16.40 625.70 1635 ---- ---- ---- ---- 638.00 +16.40 621.60 1640 ---- ---- ---- ---- 633.90 +16.30 617.60 1645 ---- ---- ---- ---- 629.80 +16.20 613.60 1650 ---- ---- ---- ---- 625.70 +16.20 609.50 1655 ---- ---- ---- ---- 621.70 +16.20 605.50 1660 ---- ---- ---- ---- 617.60 +16.10 601.50 1665 ---- ---- ---- ---- 613.60 +16.10 597.50 1670 ---- ---- ---- ---- 609.50 +16.00 593.50 1675 ---- ---- ---- ---- 605.50 +16.00 589.50 1680 ---- ---- ---- ---- 601.50 +16.00 585.50 1685 ---- ---- ---- ---- 597.40 +15.90 581.50 1690 ---- ---- ---- ---- 593.40 +15.80 577.60 1695 ---- ---- ---- ---- 589.40 +15.80 573.60 1700 ---- ---- ---- ---- 585.40 +15.70 569.70 1705 ---- ---- ---- ---- 581.40 +15.70 565.70 1710 ---- ---- ---- ---- 577.50 +15.70 561.80 1715 ---- ---- ---- ---- 573.50 +15.70 557.80 1720 ---- ---- ---- ---- 569.50 +15.60 553.90 1725 ---- ---- ---- ---- 565.50 +15.50 550.00 1730 ---- ---- ---- ---- 561.60 +15.50 546.10 1735 ---- ---- ---- ---- 557.60 +15.50 542.10 1740 ---- ---- ---- ---- 553.70 +15.50 538.20 1745 ---- ---- ---- ---- 549.80 +15.50 534.30 1750 ---- ---- ---- ---- 545.80 +15.40 530.40 1755 ---- ---- ---- ---- 541.90 +15.40 526.50 1760 ---- ---- ---- ---- 538.00 +15.30 522.70 1765 ---- ---- ---- ---- 534.00 +15.20 518.80 1770 ---- ---- ---- ---- 530.10 +15.20 514.90 1775 ---- ---- ---- ---- 526.20 +15.20 511.00 1780 ---- ---- ---- ---- 522.30 +15.10 507.20 1785 ---- ---- ---- ---- 518.50 +15.20 503.30 1790 ---- ---- ---- ---- 514.60 +15.10 499.50 1795 ---- ---- ---- ---- 510.70 +15.10 495.60 1800 ---- ---- ---- ---- 506.90 +15.10 491.80 1805 ---- ---- ---- ---- 503.00 +15.00 488.00 1810 ---- ---- ---- ---- 499.20 +15.00 484.20 1815 ---- ---- ---- ---- 495.30 +14.90 480.40 1820 ---- ---- ---- ---- 491.50 +14.90 476.60 1825 ---- ---- ---- ---- 487.70 +14.80 472.90 1830 ---- ---- ---- ---- 483.90 +14.80 469.10 1835 ---- ---- ---- ---- 480.20 +14.80 465.40 1840 ---- ---- ---- ---- 476.40 +14.70 461.70 1845 ---- ---- ---- ---- 472.70 +14.70 458.00 1850 ---- ---- ---- ---- 468.90 +14.60 454.30 1855 ---- ---- ---- ---- 465.20 +14.60 450.60 1860 ---- ---- ---- ---- 461.50 +14.50 447.00 1865 ---- ---- ---- ---- 457.90 +14.60 443.30 1870 ---- ---- ---- ---- 454.20 +14.50 439.70 1875 ---- ---- ---- ---- 450.60 +14.40 436.20 1880 ---- ---- ---- ---- 447.00 +14.40 432.60 1885 ---- ---- ---- ---- 443.40 +14.40 429.00 1890 ---- ---- ---- ---- 439.80 +14.30 425.50 1895 ---- ---- ---- ---- 436.20 +14.20 422.00 1900 ---- ---- ---- ---- 432.70 +14.10 418.60 1905 ---- ---- ---- ---- 429.20 +14.10 415.10 1910 ---- ---- ---- ---- 425.70 +14.00 411.70 1915 ---- ---- ---- ---- 422.30 +14.00 408.30 1920 ---- ---- ---- ---- 418.80 +13.80 405.00 1925 ---- ---- ---- ---- 415.40 +13.80 401.60 1930 ---- ---- ---- ---- 412.10 +13.70 398.40 1935 ---- ---- ---- ---- 408.70 +13.60 395.10 1940 ---- ---- ---- ---- 405.40 +13.50 391.90 1945 ---- ---- ---- ---- 402.10 +13.40 388.70 1950 ---- ---- ---- ---- 398.90 +13.40 385.50 1955 ---- ---- ---- ---- 395.70 +13.30 382.40 1960 ---- ---- ---- ---- 392.50 +13.20 379.30 1965 ---- ---- ---- ---- 389.30 +13.00 376.30 1970 ---- ---- ---- ---- 386.20 +13.00 373.20 1975 ---- ---- ---- ---- 383.10 +12.80 370.30 1980 ---- ---- ---- ---- 380.10 +12.80 367.30 1985 ---- ---- ---- ---- 377.00 +12.60 364.40 1990 ---- ---- ---- ---- 374.00 +12.50 361.50 1995 ---- ---- ---- ---- 371.10 +12.40 358.70 2000 ---- ---- ---- ---- 368.20 +12.30 355.90 2005 ---- ---- ---- ---- 365.30 +12.20 353.10 2010 ---- ---- ---- ---- 362.40 +12.00 350.40 2015 ---- ---- ---- ---- 359.60 +11.90 347.70 2020 ---- ---- ---- ---- 356.80 +11.80 345.00 2025 ---- ---- ---- ---- 354.00 +11.60 342.40 2030 ---- ---- ---- ---- 351.30 +11.50 339.80 2035 ---- ---- ---- ---- 348.60 +11.40 337.20 2040 ---- ---- ---- ---- 346.00 +11.30 334.70 2045 ---- ---- ---- ---- 343.30 +11.10 332.20 2050 ---- ---- ---- ---- 340.80 +11.00 329.80 2055 ---- ---- ---- ---- 338.20 +10.90 327.30 2060 ---- ---- ---- ---- 335.70 +10.70 325.00 2065 ---- ---- ---- ---- 333.20 +10.60 322.60 2070 ---- ---- ---- ---- 330.70 +10.40 320.30 2075 ---- ---- ---- ---- 328.30 +10.30 318.00 2080 ---- ---- ---- ---- 325.90 +10.20 315.70 2085 ---- ---- ---- ---- 323.50 +10.00 313.50 2090 ---- ---- ---- ---- 321.20 +9.90 311.30 2095 ---- ---- ---- ---- 318.90 +9.80 309.10 2100 ---- ---- ---- ---- 316.70 +9.70 307.00 2105 ---- ---- ---- ---- 314.40 +9.50 304.90 2110 ---- ---- ---- ---- 312.20 +9.40 302.80 2115 ---- ---- ---- ---- 310.10 +9.30 300.80 2120 ---- ---- ---- ---- 308.00 +9.20 298.80 2125 ---- ---- ---- ---- 305.90 +9.10 296.80 2130 ---- ---- ---- ---- 303.80 +9.00 294.80 2135 ---- ---- ---- ---- 301.80 +8.90 292.90 2140 ---- ---- ---- ---- 299.80 +8.80 291.00 2145 ---- ---- ---- ---- 297.80 +8.70 289.10 2150 ---- ---- ---- ---- 295.80 +8.50 287.30 2155 ---- ---- ---- ---- 293.90 +8.40 285.50 2160 ---- ---- ---- ---- 292.10 +8.40 283.70 2165 ---- ---- ---- ---- 290.20 +8.30 281.90 2170 ---- ---- ---- ---- 288.40 +8.20 280.20 2175 ---- ---- ---- ---- 286.60 +8.10 278.50 2180 ---- ---- ---- ---- 284.80 +8.00 276.80 2185 ---- ---- ---- ---- 283.10 +7.90 275.20 2190 ---- ---- ---- ---- 281.40 +7.90 273.50 2195 ---- ---- ---- ---- 279.70 +7.80 271.90 2200 ---- ---- ---- ---- 278.00 +7.70 270.30 2205 ---- ---- ---- ---- 276.40 +7.60 268.80 2210 ---- ---- ---- ---- 274.80 +7.60 267.20 2215 ---- ---- ---- ---- 273.20 +7.50 265.70 2220 ---- ---- ---- ---- 271.60 +7.40 264.20 2225 ---- ---- ---- ---- 270.10 +7.30 262.80 2230 ---- ---- ---- ---- 268.60 +7.30 261.30 2235 ---- ---- ---- ---- 267.10 +7.20 259.90 2240 ---- ---- ---- ---- 265.70 +7.20 258.50 2245 ---- ---- ---- ---- 264.20 +7.10 257.10 2250 ---- ---- ---- ---- 262.80 +7.10 255.70 2255 ---- ---- ---- ---- 261.40 +7.00 254.40 2260 ---- ---- ---- ---- 260.00 +7.00 253.00 2265 ---- ---- ---- ---- 258.70 +7.00 251.70 2270 ---- ---- ---- ---- 257.30 +6.90 250.40 2275 ---- ---- ---- ---- 256.00 +6.80 249.20 2280 ---- ---- ---- ---- 254.70 +6.80 247.90 2285 ---- ---- ---- ---- 253.40 +6.70 246.70 2290 ---- ---- ---- ---- 252.20 +6.70 245.50 2295 ---- ---- ---- ---- 250.90 +6.70 244.20 2300 ---- ---- ---- ---- 249.70 +6.60 243.10 2305 ---- ---- ---- ---- 248.50 +6.60 241.90 2310 ---- ---- ---- ---- 247.30 +6.60 240.70 2315 ---- ---- ---- ---- 246.10 +6.50 239.60 2320 ---- ---- ---- ---- 244.90 +6.50 238.40 2325 ---- ---- ---- ---- 243.80 +6.50 237.30 2330 ---- ---- ---- ---- 242.60 +6.40 236.20 2335 ---- ---- ---- ---- 241.50 +6.40 235.10 2340 ---- ---- ---- ---- 240.40 +6.40 234.00 2345 ---- ---- ---- ---- 239.30 +6.30 233.00 2350 ---- ---- ---- ---- 238.20 +6.30 231.90 2355 ---- ---- ---- ---- 237.10 +6.30 230.80 2360 ---- ---- ---- ---- 236.00 +6.20 229.80 2365 ---- ---- ---- ---- 235.00 +6.20 228.80 2370 ---- ---- ---- ---- 233.90 +6.10 227.80 2375 ---- ---- ---- ---- 232.90 +6.10 226.80 2380 ---- ---- ---- ---- 231.90 +6.10 225.80 2385 ---- ---- ---- ---- 230.90 +6.10 224.80 2390 ---- ---- ---- ---- 229.90 +6.10 223.80 2395 ---- ---- ---- ---- 228.90 +6.10 222.80 2400 ---- ---- ---- ---- 227.90 +6.00 221.90 2405 ---- ---- ---- ---- 226.90 +6.00 220.90 2410 ---- ---- ---- ---- 225.90 +5.90 220.00 2415 ---- ---- ---- ---- 225.00 +5.90 219.10 2420 ---- ---- ---- ---- 224.10 +5.90 218.20 2425 ---- ---- ---- ---- 223.10 +5.80 217.30 2430 ---- ---- ---- ---- 222.20 +5.80 216.40 2435 ---- ---- ---- ---- 221.30 +5.80 215.50 2440 ---- ---- ---- ---- 220.40 +5.80 214.60 2445 ---- ---- ---- ---- 219.50 +5.80 213.70 2450 ---- ---- ---- ---- 218.60 +5.70 212.90 2455 ---- ---- ---- ---- 217.70 +5.70 212.00 2460 ---- ---- ---- ---- 216.90 +5.70 211.20 2470 ---- ---- ---- ---- 215.20 +5.70 209.50 2475 ---- ---- ---- ---- 214.30 +5.60 208.70 2480 ---- ---- ---- ---- 213.50 +5.60 207.90 2490 ---- ---- ---- ---- 211.90 +5.60 206.30 2500 ---- ---- ---- ---- 210.30 +5.50 204.80 2510 ---- ---- ---- ---- 208.70 +5.40 203.30 2520 ---- ---- ---- ---- 207.20 +5.40 201.80 2525 ---- ---- ---- ---- 206.50 +5.50 201.00 2530 ---- ---- ---- ---- 205.70 +5.40 200.30 2540 ---- ---- ---- ---- 204.20 +5.30 198.90 2550 ---- ---- ---- ---- 202.80 +5.30 197.50 2575 ---- ---- ---- ---- 199.40 +5.30 194.10 2600 ---- ---- ---- ---- 196.10 +5.20 190.90 2625 ---- ---- ---- ---- 193.00 +5.10 187.90 2650 ---- ---- ---- ---- 190.00 +5.00 185.00 2675 ---- ---- ---- ---- 187.20 +4.90 182.30 2700 ---- ---- ---- ---- 184.60 +4.90 179.70 2725 ---- ---- ---- ---- 182.10 +4.90 177.20 2750 ---- ---- ---- ---- 179.70 +4.80 174.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 919.50 +18.00 901.50 1375 ---- ---- ---- ---- 896.60 +17.70 878.90 1400 ---- ---- ---- ---- 874.00 +17.50 856.50 1425 ---- ---- ---- ---- 851.60 +17.30 834.30 1450 ---- ---- ---- ---- 829.40 +17.10 812.30 1475 ---- ---- ---- ---- 807.50 +17.00 790.50 1500 ---- ---- ---- ---- 785.70 +16.80 768.90 1525 ---- ---- ---- ---- 764.10 +16.60 747.50 1530 ---- ---- ---- ---- 759.80 +16.60 743.20 1540 ---- ---- ---- ---- 751.20 +16.50 734.70 1550 ---- ---- ---- ---- 742.70 +16.40 726.30 1560 ---- ---- ---- ---- 734.20 +16.40 717.80 1570 ---- ---- ---- ---- 725.70 +16.30 709.40 1575 ---- ---- ---- ---- 721.50 +16.30 705.20 1580 ---- ---- ---- ---- 717.30 +16.20 701.10 1590 ---- ---- ---- ---- 708.90 +16.20 692.70 1600 ---- ---- ---- ---- 700.50 +16.10 684.40 1610 ---- ---- ---- ---- 692.20 +16.10 676.10 1620 ---- ---- ---- ---- 683.90 +16.00 667.90 1625 ---- ---- ---- ---- 679.70 +15.90 663.80 1630 ---- ---- ---- ---- 675.60 +15.90 659.70 1635 ---- ---- ---- ---- 671.50 +15.90 655.60 1640 ---- ---- ---- ---- 667.30 +15.80 651.50 1645 ---- ---- ---- ---- 663.20 +15.80 647.40 1650 ---- ---- ---- ---- 659.10 +15.80 643.30 1655 ---- ---- ---- ---- 655.00 +15.70 639.30 1660 ---- ---- ---- ---- 650.90 +15.70 635.20 1665 ---- ---- ---- ---- 646.90 +15.70 631.20 1670 ---- ---- ---- ---- 642.80 +15.70 627.10 1675 ---- ---- ---- ---- 638.70 +15.60 623.10 1680 ---- ---- ---- ---- 634.70 +15.60 619.10 1685 ---- ---- ---- ---- 630.60 +15.60 615.00 1690 ---- ---- ---- ---- 626.60 +15.60 611.00 1695 ---- ---- ---- ---- 622.50 +15.50 607.00 1700 ---- ---- ---- ---- 618.50 +15.50 603.00 1705 ---- ---- ---- ---- 614.50 +15.50 599.00 1710 ---- ---- ---- ---- 610.50 +15.40 595.10 1715 ---- ---- ---- ---- 606.50 +15.40 591.10 1720 ---- ---- ---- ---- 602.50 +15.40 587.10 1725 ---- ---- ---- ---- 598.50 +15.30 583.20 1730 ---- ---- ---- ---- 594.50 +15.30 579.20 1735 ---- ---- ---- ---- 590.50 +15.20 575.30 1740 ---- ---- ---- ---- 586.60 +15.30 571.30 1745 ---- ---- ---- ---- 582.60 +15.20 567.40 1750 ---- ---- ---- ---- 578.60 +15.10 563.50 1755 ---- ---- ---- ---- 574.70 +15.10 559.60 1760 ---- ---- ---- ---- 570.80 +15.10 555.70 1765 ---- ---- ---- ---- 566.80 +15.00 551.80 1770 ---- ---- ---- ---- 562.90 +15.00 547.90 1775 ---- ---- ---- ---- 559.00 +15.00 544.00 1780 ---- ---- ---- ---- 555.10 +14.90 540.20 1785 ---- ---- ---- ---- 551.20 +14.90 536.30 1790 ---- ---- ---- ---- 547.30 +14.80 532.50 1795 ---- ---- ---- ---- 543.50 +14.90 528.60 1800 ---- ---- ---- ---- 539.60 +14.80 524.80 1805 ---- ---- ---- ---- 535.80 +14.80 521.00 1810 ---- ---- ---- ---- 531.90 +14.70 517.20 1815 ---- ---- ---- ---- 528.10 +14.70 513.40 1820 ---- ---- ---- ---- 524.30 +14.70 509.60 1825 ---- ---- ---- ---- 520.50 +14.70 505.80 1830 ---- ---- ---- ---- 516.70 +14.60 502.10 1835 ---- ---- ---- ---- 512.90 +14.60 498.30 1840 ---- ---- ---- ---- 509.10 +14.50 494.60 1845 ---- ---- ---- ---- 505.40 +14.50 490.90 1850 ---- ---- ---- ---- 501.70 +14.50 487.20 1855 ---- ---- ---- ---- 497.90 +14.40 483.50 1860 ---- ---- ---- ---- 494.20 +14.40 479.80 1865 ---- ---- ---- ---- 490.60 +14.40 476.20 1870 ---- ---- ---- ---- 486.90 +14.30 472.60 1875 ---- ---- ---- ---- 483.20 +14.20 469.00 1880 ---- ---- ---- ---- 479.60 +14.20 465.40 1885 ---- ---- ---- ---- 476.00 +14.20 461.80 1890 ---- ---- ---- ---- 472.40 +14.10 458.30 1895 ---- ---- ---- ---- 468.80 +14.00 454.80 1900 ---- ---- ---- ---- 465.30 +14.00 451.30 1905 ---- ---- ---- ---- 461.80 +14.00 447.80 1910 ---- ---- ---- ---- 458.30 +14.00 444.30 1915 ---- ---- ---- ---- 454.80 +13.90 440.90 1920 ---- ---- ---- ---- 451.30 +13.80 437.50 1925 ---- ---- ---- ---- 447.90 +13.80 434.10 1930 ---- ---- ---- ---- 444.50 +13.70 430.80 1935 ---- ---- ---- ---- 441.10 +13.60 427.50 1940 ---- ---- ---- ---- 437.80 +13.60 424.20 1945 ---- ---- ---- ---- 434.40 +13.50 420.90 1950 ---- ---- ---- ---- 431.20 +13.50 417.70 1955 ---- ---- ---- ---- 427.90 +13.40 414.50 1960 ---- ---- ---- ---- 424.70 +13.40 411.30 1965 ---- ---- ---- ---- 421.40 +13.20 408.20 1970 ---- ---- ---- ---- 418.30 +13.20 405.10 1975 ---- ---- ---- ---- 415.10 +13.10 402.00 1980 ---- ---- ---- ---- 412.00 +13.00 399.00 1985 ---- ---- ---- ---- 408.90 +12.90 396.00 1990 ---- ---- ---- ---- 405.90 +12.90 393.00 1995 ---- ---- ---- ---- 402.90 +12.80 390.10 2000 ---- ---- ---- ---- 399.90 +12.70 387.20 2005 ---- ---- ---- ---- 397.00 +12.60 384.40 2010 ---- ---- ---- ---- 394.10 +12.60 381.50 2015 ---- ---- ---- ---- 391.20 +12.40 378.80 2020 ---- ---- ---- ---- 388.30 +12.30 376.00 2025 ---- ---- ---- ---- 385.50 +12.20 373.30 2030 ---- ---- ---- ---- 382.70 +12.10 370.60 2035 ---- ---- ---- ---- 380.00 +12.00 368.00 2040 ---- ---- ---- ---- 377.30 +12.00 365.30 2045 ---- ---- ---- ---- 374.60 +11.80 362.80 2050 ---- ---- ---- ---- 371.90 +11.70 360.20 2055 ---- ---- ---- ---- 369.30 +11.60 357.70 2060 ---- ---- ---- ---- 366.80 +11.60 355.20 2065 ---- ---- ---- ---- 364.20 +11.40 352.80 2070 ---- ---- ---- ---- 361.70 +11.30 350.40 2075 ---- ---- ---- ---- 359.20 +11.20 348.00 2080 ---- ---- ---- ---- 356.80 +11.20 345.60 2085 ---- ---- ---- ---- 354.40 +11.10 343.30 2090 ---- ---- ---- ---- 352.00 +11.00 341.00 2095 ---- ---- ---- ---- 349.60 +10.80 338.80 2100 ---- ---- ---- ---- 347.30 +10.70 336.60 2105 ---- ---- ---- ---- 345.10 +10.70 334.40 2110 ---- ---- ---- ---- 342.80 +10.50 332.30 2115 ---- ---- ---- ---- 340.60 +10.40 330.20 2120 ---- ---- ---- ---- 338.40 +10.30 328.10 2125 ---- ---- ---- ---- 336.30 +10.30 326.00 2130 ---- ---- ---- ---- 334.20 +10.20 324.00 2135 ---- ---- ---- ---- 332.10 +10.10 322.00 2140 ---- ---- ---- ---- 330.00 +9.90 320.10 2145 ---- ---- ---- ---- 328.00 +9.90 318.10 2150 ---- ---- ---- ---- 326.00 +9.80 316.20 2155 ---- ---- ---- ---- 324.10 +9.70 314.40 2160 ---- ---- ---- ---- 322.20 +9.70 312.50 2165 ---- ---- ---- ---- 320.30 +9.60 310.70 2170 ---- ---- ---- ---- 318.40 +9.40 309.00 2175 ---- ---- ---- ---- 316.60 +9.40 307.20 2180 ---- ---- ---- ---- 314.80 +9.30 305.50 2185 ---- ---- ---- ---- 313.10 +9.30 303.80 2190 ---- ---- ---- ---- 311.30 +9.20 302.10 2195 ---- ---- ---- ---- 309.60 +9.10 300.50 2200 ---- ---- ---- ---- 307.90 +9.00 298.90 2205 ---- ---- ---- ---- 306.30 +9.00 297.30 2210 ---- ---- ---- ---- 304.70 +8.90 295.80 2215 ---- ---- ---- ---- 303.10 +8.90 294.20 2220 ---- ---- ---- ---- 301.50 +8.80 292.70 2225 ---- ---- ---- ---- 299.90 +8.70 291.20 2230 ---- ---- ---- ---- 298.40 +8.70 289.70 2235 ---- ---- ---- ---- 296.90 +8.60 288.30 2240 ---- ---- ---- ---- 295.40 +8.50 286.90 2245 ---- ---- ---- ---- 294.00 +8.50 285.50 2250 ---- ---- ---- ---- 292.60 +8.50 284.10 2255 ---- ---- ---- ---- 291.10 +8.40 282.70 2260 ---- ---- ---- ---- 289.80 +8.40 281.40 2265 ---- ---- ---- ---- 288.40 +8.30 280.10 2270 ---- ---- ---- ---- 287.00 +8.20 278.80 2275 ---- ---- ---- ---- 285.70 +8.20 277.50 2280 ---- ---- ---- ---- 284.40 +8.20 276.20 2285 ---- ---- ---- ---- 283.10 +8.10 275.00 2290 ---- ---- ---- ---- 281.80 +8.00 273.80 2295 ---- ---- ---- ---- 280.60 +8.10 272.50 2300 ---- ---- ---- ---- 279.30 +8.00 271.30 2305 ---- ---- ---- ---- 278.10 +8.00 270.10 2310 ---- ---- ---- ---- 276.90 +7.90 269.00 2315 ---- ---- ---- ---- 275.70 +7.90 267.80 2320 ---- ---- ---- ---- 274.50 +7.80 266.70 2325 ---- ---- ---- ---- 273.40 +7.90 265.50 2330 ---- ---- ---- ---- 272.20 +7.80 264.40 2335 ---- ---- ---- ---- 271.10 +7.80 263.30 2340 ---- ---- ---- ---- 269.90 +7.70 262.20 2345 ---- ---- ---- ---- 268.80 +7.70 261.10 2350 ---- ---- ---- ---- 267.70 +7.70 260.00 2355 ---- ---- ---- ---- 266.60 +7.60 259.00 2360 ---- ---- ---- ---- 265.50 +7.60 257.90 2365 ---- ---- ---- ---- 264.40 +7.50 256.90 2370 ---- ---- ---- ---- 263.30 +7.50 255.80 2375 ---- ---- ---- ---- 262.30 +7.50 254.80 2380 ---- ---- ---- ---- 261.20 +7.50 253.70 2385 ---- ---- ---- ---- 260.10 +7.40 252.70 2390 ---- ---- ---- ---- 259.10 +7.40 251.70 2395 ---- ---- ---- ---- 258.10 +7.40 250.70 2400 ---- ---- ---- ---- 257.00 +7.30 249.70 2405 ---- ---- ---- ---- 256.00 +7.30 248.70 2410 ---- ---- ---- ---- 255.00 +7.30 247.70 2415 ---- ---- ---- ---- 254.00 +7.30 246.70 2420 ---- ---- ---- ---- 253.00 +7.30 245.70 2425 ---- ---- ---- ---- 252.00 +7.20 244.80 2430 ---- ---- ---- ---- 251.00 +7.20 243.80 2435 ---- ---- ---- ---- 250.00 +7.20 242.80 2440 ---- ---- ---- ---- 249.00 +7.10 241.90 2445 ---- ---- ---- ---- 248.10 +7.10 241.00 2450 ---- ---- ---- ---- 247.10 +7.10 240.00 2455 ---- ---- ---- ---- 246.10 +7.00 239.10 2460 ---- ---- ---- ---- 245.20 +7.00 238.20 2465 ---- ---- ---- ---- 244.30 +7.00 237.30 2470 ---- ---- ---- ---- 243.30 +6.90 236.40 2475 ---- ---- ---- ---- 242.40 +6.90 235.50 2480 ---- ---- ---- ---- 241.50 +6.90 234.60 2490 ---- ---- ---- ---- 239.70 +6.90 232.80 2500 ---- ---- ---- ---- 237.90 +6.80 231.10 2510 ---- ---- ---- ---- 236.20 +6.80 229.40 2520 ---- ---- ---- ---- 234.50 +6.80 227.70 2525 ---- ---- ---- ---- 233.60 +6.70 226.90 2530 ---- ---- ---- ---- 232.80 +6.70 226.10 2540 ---- ---- ---- ---- 231.10 +6.60 224.50 2550 ---- ---- ---- ---- 229.50 +6.60 222.90 2560 ---- ---- ---- ---- 227.90 +6.50 221.40 2570 ---- ---- ---- ---- 226.30 +6.50 219.80 2575 ---- ---- ---- ---- 225.60 +6.50 219.10 2580 ---- ---- ---- ---- 224.80 +6.50 218.30 2600 ---- ---- ---- ---- 221.80 +6.40 215.40 2625 ---- ---- ---- ---- 218.30 +6.30 212.00 2650 ---- ---- ---- ---- 214.90 +6.20 208.70 2675 ---- ---- ---- ---- 211.60 +6.10 205.50 2700 ---- ---- ---- ---- 208.50 +6.00 202.50 2725 ---- ---- ---- ---- 205.60 +6.00 199.60 2750 ---- ---- ---- ---- 202.80 +5.90 196.90 2775 ---- ---- ---- ---- 200.10 +5.80 194.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 932.80 +18.40 914.40 1375 ---- ---- ---- ---- 910.10 +18.10 892.00 1400 ---- ---- ---- ---- 887.80 +18.00 869.80 1425 ---- ---- ---- ---- 865.70 +17.70 848.00 1450 ---- ---- ---- ---- 843.90 +17.50 826.40 1475 ---- ---- ---- ---- 822.40 +17.30 805.10 1500 ---- ---- ---- ---- 801.20 +17.10 784.10 1525 ---- ---- ---- ---- 780.20 +16.90 763.30 1550 ---- ---- ---- ---- 759.40 +16.60 742.80 1560 ---- ---- ---- ---- 751.20 +16.50 734.70 1570 ---- ---- ---- ---- 743.00 +16.40 726.60 1575 ---- ---- ---- ---- 739.00 +16.40 722.60 1580 ---- ---- ---- ---- 734.90 +16.40 718.50 1590 ---- ---- ---- ---- 726.80 +16.30 710.50 1600 ---- ---- ---- ---- 718.80 +16.20 702.60 1610 ---- ---- ---- ---- 710.70 +16.10 694.60 1620 ---- ---- ---- ---- 702.70 +16.00 686.70 1625 ---- ---- ---- ---- 698.80 +16.00 682.80 1630 ---- ---- ---- ---- 694.80 +15.90 678.90 1640 ---- ---- ---- ---- 686.90 +15.90 671.00 1650 ---- ---- ---- ---- 679.00 +15.80 663.20 1655 ---- ---- ---- ---- 675.10 +15.80 659.30 1660 ---- ---- ---- ---- 671.10 +15.60 655.50 1665 ---- ---- ---- ---- 667.20 +15.60 651.60 1670 ---- ---- ---- ---- 663.30 +15.60 647.70 1675 ---- ---- ---- ---- 659.40 +15.50 643.90 1680 ---- ---- ---- ---- 655.50 +15.50 640.00 1685 ---- ---- ---- ---- 651.60 +15.40 636.20 1690 ---- ---- ---- ---- 647.80 +15.50 632.30 1695 ---- ---- ---- ---- 643.90 +15.40 628.50 1700 ---- ---- ---- ---- 640.00 +15.30 624.70 1705 ---- ---- ---- ---- 636.20 +15.30 620.90 1710 ---- ---- ---- ---- 632.30 +15.30 617.00 1715 ---- ---- ---- ---- 628.50 +15.30 613.20 1720 ---- ---- ---- ---- 624.60 +15.20 609.40 1725 ---- ---- ---- ---- 620.80 +15.20 605.60 1730 ---- ---- ---- ---- 616.90 +15.10 601.80 1735 ---- ---- ---- ---- 613.10 +15.00 598.10 1740 ---- ---- ---- ---- 609.30 +15.00 594.30 1745 ---- ---- ---- ---- 605.50 +15.00 590.50 1750 ---- ---- ---- ---- 601.70 +15.00 586.70 1755 ---- ---- ---- ---- 597.90 +15.00 582.90 1760 ---- ---- ---- ---- 594.00 +14.80 579.20 1765 ---- ---- ---- ---- 590.20 +14.80 575.40 1770 ---- ---- ---- ---- 586.40 +14.80 571.60 1775 ---- ---- ---- ---- 582.70 +14.80 567.90 1780 ---- ---- ---- ---- 578.90 +14.80 564.10 1785 ---- ---- ---- ---- 575.10 +14.70 560.40 1790 ---- ---- ---- ---- 571.30 +14.70 556.60 1795 ---- ---- ---- ---- 567.50 +14.60 552.90 1800 ---- ---- ---- ---- 563.70 +14.60 549.10 1805 ---- ---- ---- ---- 560.00 +14.60 545.40 1810 ---- ---- ---- ---- 556.20 +14.60 541.60 1815 ---- ---- ---- ---- 552.40 +14.50 537.90 1820 ---- ---- ---- ---- 548.70 +14.50 534.20 1825 ---- ---- ---- ---- 544.90 +14.40 530.50 1830 ---- ---- ---- ---- 541.20 +14.50 526.70 1835 ---- ---- ---- ---- 537.40 +14.40 523.00 1840 ---- ---- ---- ---- 533.70 +14.40 519.30 1845 ---- ---- ---- ---- 530.00 +14.30 515.70 1850 ---- ---- ---- ---- 526.30 +14.30 512.00 1855 ---- ---- ---- ---- 522.60 +14.30 508.30 1860 ---- ---- ---- ---- 518.90 +14.20 504.70 1865 ---- ---- ---- ---- 515.20 +14.20 501.00 1870 ---- ---- ---- ---- 511.50 +14.10 497.40 1875 ---- ---- ---- ---- 507.90 +14.10 493.80 1880 ---- ---- ---- ---- 504.30 +14.10 490.20 1885 ---- ---- ---- ---- 500.60 +14.00 486.60 1890 ---- ---- ---- ---- 497.00 +14.00 483.00 1895 ---- ---- ---- ---- 493.50 +14.00 479.50 1900 ---- ---- ---- ---- 489.90 +13.90 476.00 1905 ---- ---- ---- ---- 486.30 +13.80 472.50 1910 ---- ---- ---- ---- 482.80 +13.80 469.00 1915 ---- ---- ---- ---- 479.30 +13.80 465.50 1920 ---- ---- ---- ---- 475.80 +13.70 462.10 1925 ---- ---- ---- ---- 472.30 +13.70 458.60 1930 ---- ---- ---- ---- 468.90 +13.70 455.20 1935 ---- ---- ---- ---- 465.50 +13.60 451.90 1940 ---- ---- ---- ---- 462.10 +13.60 448.50 1945 ---- ---- ---- ---- 458.70 +13.50 445.20 1950 ---- ---- ---- ---- 455.30 +13.40 441.90 1955 ---- ---- ---- ---- 452.00 +13.30 438.70 1960 ---- ---- ---- ---- 448.70 +13.30 435.40 1965 ---- ---- ---- ---- 445.50 +13.30 432.20 1970 ---- ---- ---- ---- 442.20 +13.10 429.10 1975 ---- ---- ---- ---- 439.00 +13.10 425.90 1980 ---- ---- ---- ---- 435.90 +13.00 422.90 1985 ---- ---- ---- ---- 432.70 +12.90 419.80 1990 ---- ---- ---- ---- 429.60 +12.80 416.80 1995 ---- ---- ---- ---- 426.60 +12.80 413.80 2000 ---- ---- ---- ---- 423.50 +12.70 410.80 2005 ---- ---- ---- ---- 420.50 +12.60 407.90 2010 ---- ---- ---- ---- 417.60 +12.50 405.10 2015 ---- ---- ---- ---- 414.70 +12.50 402.20 2020 ---- ---- ---- ---- 411.80 +12.40 399.40 2025 ---- ---- ---- ---- 408.90 +12.20 396.70 2030 ---- ---- ---- ---- 406.10 +12.20 393.90 2035 ---- ---- ---- ---- 403.30 +12.00 391.30 2040 ---- ---- ---- ---- 400.50 +11.90 388.60 2045 ---- ---- ---- ---- 397.80 +11.80 386.00 2050 ---- ---- ---- ---- 395.10 +11.70 383.40 2055 ---- ---- ---- ---- 392.50 +11.60 380.90 2060 ---- ---- ---- ---- 389.90 +11.50 378.40 2065 ---- ---- ---- ---- 387.30 +11.40 375.90 2070 ---- ---- ---- ---- 384.70 +11.30 373.40 2075 ---- ---- ---- ---- 382.20 +11.20 371.00 2080 ---- ---- ---- ---- 379.70 +11.00 368.70 2085 ---- ---- ---- ---- 377.30 +11.00 366.30 2090 ---- ---- ---- ---- 374.90 +10.90 364.00 2095 ---- ---- ---- ---- 372.50 +10.70 361.80 2100 ---- ---- ---- ---- 370.10 +10.50 359.60 2105 ---- ---- ---- ---- 367.80 +10.40 357.40 2110 ---- ---- ---- ---- 365.60 +10.40 355.20 2115 ---- ---- ---- ---- 363.30 +10.20 353.10 2120 ---- ---- ---- ---- 361.10 +10.10 351.00 2125 ---- ---- ---- ---- 358.90 +10.00 348.90 2130 ---- ---- ---- ---- 356.80 +9.90 346.90 2135 ---- ---- ---- ---- 354.70 +9.80 344.90 2140 ---- ---- ---- ---- 352.60 +9.70 342.90 2145 ---- ---- ---- ---- 350.50 +9.60 340.90 2150 ---- ---- ---- ---- 348.50 +9.50 339.00 2155 ---- ---- ---- ---- 346.50 +9.40 337.10 2160 ---- ---- ---- ---- 344.60 +9.30 335.30 2165 ---- ---- ---- ---- 342.60 +9.10 333.50 2170 ---- ---- ---- ---- 340.70 +9.00 331.70 2175 ---- ---- ---- ---- 338.90 +9.00 329.90 2180 ---- ---- ---- ---- 337.00 +8.80 328.20 2185 ---- ---- ---- ---- 335.20 +8.70 326.50 2190 ---- ---- ---- ---- 333.50 +8.70 324.80 2195 ---- ---- ---- ---- 331.70 +8.60 323.10 2200 ---- ---- ---- ---- 330.00 +8.50 321.50 2205 ---- ---- ---- ---- 328.30 +8.40 319.90 2210 ---- ---- ---- ---- 326.70 +8.40 318.30 2215 ---- ---- ---- ---- 325.00 +8.20 316.80 2220 ---- ---- ---- ---- 323.40 +8.20 315.20 2225 ---- ---- ---- ---- 321.80 +8.10 313.70 2230 ---- ---- ---- ---- 320.30 +8.00 312.30 2235 ---- ---- ---- ---- 318.70 +7.90 310.80 2240 ---- ---- ---- ---- 317.20 +7.80 309.40 2245 ---- ---- ---- ---- 315.80 +7.80 308.00 2250 ---- ---- ---- ---- 314.30 +7.70 306.60 2255 ---- ---- ---- ---- 312.90 +7.70 305.20 2260 ---- ---- ---- ---- 311.50 +7.60 303.90 2265 ---- ---- ---- ---- 310.10 +7.50 302.60 2270 ---- ---- ---- ---- 308.70 +7.40 301.30 2275 ---- ---- ---- ---- 307.40 +7.40 300.00 2280 ---- ---- ---- ---- 306.10 +7.40 298.70 2285 ---- ---- ---- ---- 304.80 +7.30 297.50 2290 ---- ---- ---- ---- 303.50 +7.20 296.30 2295 ---- ---- ---- ---- 302.20 +7.10 295.10 2300 ---- ---- ---- ---- 301.00 +7.10 293.90 2305 ---- ---- ---- ---- 299.80 +7.10 292.70 2310 ---- ---- ---- ---- 298.50 +6.90 291.60 2315 ---- ---- ---- ---- 297.40 +7.00 290.40 2320 ---- ---- ---- ---- 296.20 +6.90 289.30 2325 ---- ---- ---- ---- 295.00 +6.80 288.20 2330 ---- ---- ---- ---- 293.90 +6.80 287.10 2335 ---- ---- ---- ---- 292.80 +6.70 286.10 2340 ---- ---- ---- ---- 291.70 +6.70 285.00 2345 ---- ---- ---- ---- 290.60 +6.60 284.00 2350 ---- ---- ---- ---- 289.50 +6.60 282.90 2355 ---- ---- ---- ---- 288.50 +6.60 281.90 2360 ---- ---- ---- ---- 287.40 +6.50 280.90 2365 ---- ---- ---- ---- 286.40 +6.50 279.90 2370 ---- ---- ---- ---- 285.30 +6.40 278.90 2375 ---- ---- ---- ---- 284.30 +6.30 278.00 2380 ---- ---- ---- ---- 283.30 +6.30 277.00 2385 ---- ---- ---- ---- 282.30 +6.20 276.10 2390 ---- ---- ---- ---- 281.40 +6.30 275.10 2395 ---- ---- ---- ---- 280.40 +6.20 274.20 2400 ---- ---- ---- ---- 279.40 +6.10 273.30 2405 ---- ---- ---- ---- 278.50 +6.10 272.40 2410 ---- ---- ---- ---- 277.60 +6.10 271.50 2415 ---- ---- ---- ---- 276.60 +6.00 270.60 2420 ---- ---- ---- ---- 275.70 +6.00 269.70 2425 ---- ---- ---- ---- 274.80 +5.90 268.90 2430 ---- ---- ---- ---- 273.90 +5.90 268.00 2435 ---- ---- ---- ---- 273.00 +5.90 267.10 2440 ---- ---- ---- ---- 272.10 +5.80 266.30 2445 ---- ---- ---- ---- 271.30 +5.80 265.50 2450 ---- ---- ---- ---- 270.40 +5.80 264.60 2455 ---- ---- ---- ---- 269.50 +5.70 263.80 2460 ---- ---- ---- ---- 268.70 +5.70 263.00 2465 ---- ---- ---- ---- 267.90 +5.70 262.20 2470 ---- ---- ---- ---- 267.00 +5.60 261.40 2475 ---- ---- ---- ---- 266.20 +5.50 260.70 2480 ---- ---- ---- ---- 265.40 +5.50 259.90 2485 ---- ---- ---- ---- 264.60 +5.50 259.10 2490 ---- ---- ---- ---- 263.80 +5.40 258.40 2495 ---- ---- ---- ---- 263.00 +5.40 257.60 2500 ---- ---- ---- ---- 262.20 +5.30 256.90 2510 ---- ---- ---- ---- 260.70 +5.30 255.40 2520 ---- ---- ---- ---- 259.20 +5.20 254.00 2525 ---- ---- ---- ---- 258.50 +5.20 253.30 2530 ---- ---- ---- ---- 257.80 +5.20 252.60 2540 ---- ---- ---- ---- 256.30 +5.10 251.20 2550 ---- ---- ---- ---- 254.90 +5.00 249.90 2560 ---- ---- ---- ---- 253.50 +4.90 248.60 2570 ---- ---- ---- ---- 252.20 +4.90 247.30 2575 ---- ---- ---- ---- 251.50 +4.80 246.70 2580 ---- ---- ---- ---- 250.90 +4.80 246.10 2590 ---- ---- ---- ---- 249.60 +4.80 244.80 2600 ---- ---- ---- ---- 248.30 +4.70 243.60 2625 ---- ---- ---- ---- 245.30 +4.60 240.70 2650 ---- ---- ---- ---- 242.40 +4.40 238.00 2675 ---- ---- ---- ---- 239.70 +4.30 235.40 2700 ---- ---- ---- ---- 237.10 +4.10 233.00 2725 ---- ---- ---- ---- 234.70 +4.00 230.70 2750 ---- ---- ---- ---- 232.40 +3.90 228.50 2775 ---- ---- ---- ---- 230.20 +3.80 226.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 935.30 +17.90 917.40 1400 ---- ---- ---- ---- 913.30 +17.80 895.50 1425 ---- ---- ---- ---- 891.50 +17.50 874.00 1450 ---- ---- ---- ---- 870.00 +17.30 852.70 1475 ---- ---- ---- ---- 848.80 +17.10 831.70 1500 ---- ---- ---- ---- 827.80 +16.80 811.00 1525 ---- ---- ---- ---- 807.10 +16.60 790.50 1550 ---- ---- ---- ---- 786.70 +16.50 770.20 1570 ---- ---- ---- ---- 770.50 +16.30 754.20 1575 ---- ---- ---- ---- 766.40 +16.20 750.20 1580 ---- ---- ---- ---- 762.40 +16.20 746.20 1590 ---- ---- ---- ---- 754.40 +16.10 738.30 1600 ---- ---- ---- ---- 746.50 +16.10 730.40 1610 ---- ---- ---- ---- 738.50 +15.90 722.60 1620 ---- ---- ---- ---- 730.60 +15.80 714.80 1625 ---- ---- ---- ---- 726.70 +15.80 710.90 1630 ---- ---- ---- ---- 722.80 +15.80 707.00 1640 ---- ---- ---- ---- 715.00 +15.70 699.30 1650 ---- ---- ---- ---- 707.20 +15.60 691.60 1660 ---- ---- ---- ---- 699.40 +15.50 683.90 1670 ---- ---- ---- ---- 691.70 +15.50 676.20 1675 ---- ---- ---- ---- 687.80 +15.40 672.40 1680 ---- ---- ---- ---- 684.00 +15.40 668.60 1685 ---- ---- ---- ---- 680.10 +15.30 664.80 1690 ---- ---- ---- ---- 676.30 +15.30 661.00 1695 ---- ---- ---- ---- 672.50 +15.20 657.30 1700 ---- ---- ---- ---- 668.70 +15.20 653.50 1705 ---- ---- ---- ---- 664.80 +15.10 649.70 1710 ---- ---- ---- ---- 661.00 +15.10 645.90 1715 ---- ---- ---- ---- 657.20 +15.00 642.20 1720 ---- ---- ---- ---- 653.40 +15.00 638.40 1725 ---- ---- ---- ---- 649.60 +14.90 634.70 1730 ---- ---- ---- ---- 645.90 +15.00 630.90 1735 ---- ---- ---- ---- 642.10 +14.90 627.20 1740 ---- ---- ---- ---- 638.30 +14.90 623.40 1745 ---- ---- ---- ---- 634.50 +14.80 619.70 1750 ---- ---- ---- ---- 630.80 +14.80 616.00 1755 ---- ---- ---- ---- 627.00 +14.80 612.20 1760 ---- ---- ---- ---- 623.20 +14.70 608.50 1765 ---- ---- ---- ---- 619.50 +14.70 604.80 1770 ---- ---- ---- ---- 615.70 +14.60 601.10 1775 ---- ---- ---- ---- 612.00 +14.60 597.40 1780 ---- ---- ---- ---- 608.20 +14.60 593.60 1785 ---- ---- ---- ---- 604.50 +14.60 589.90 1790 ---- ---- ---- ---- 600.70 +14.50 586.20 1795 ---- ---- ---- ---- 597.00 +14.50 582.50 1800 ---- ---- ---- ---- 593.30 +14.50 578.80 1805 ---- ---- ---- ---- 589.50 +14.40 575.10 1810 ---- ---- ---- ---- 585.80 +14.40 571.40 1815 ---- ---- ---- ---- 582.10 +14.40 567.70 1820 ---- ---- ---- ---- 578.30 +14.30 564.00 1825 ---- ---- ---- ---- 574.60 +14.30 560.30 1830 ---- ---- ---- ---- 570.90 +14.30 556.60 1835 ---- ---- ---- ---- 567.20 +14.30 552.90 1840 ---- ---- ---- ---- 563.50 +14.30 549.20 1845 ---- ---- ---- ---- 559.80 +14.20 545.60 1850 ---- ---- ---- ---- 556.10 +14.20 541.90 1855 ---- ---- ---- ---- 552.40 +14.20 538.20 1860 ---- ---- ---- ---- 548.70 +14.10 534.60 1865 ---- ---- ---- ---- 545.00 +14.10 530.90 1870 ---- ---- ---- ---- 541.40 +14.10 527.30 1875 ---- ---- ---- ---- 537.70 +14.00 523.70 1880 ---- ---- ---- ---- 534.10 +14.10 520.00 1885 ---- ---- ---- ---- 530.40 +14.00 516.40 1890 ---- ---- ---- ---- 526.80 +14.00 512.80 1895 ---- ---- ---- ---- 523.20 +13.90 509.30 1900 ---- ---- ---- ---- 519.60 +13.90 505.70 1905 ---- ---- ---- ---- 516.00 +13.80 502.20 1910 ---- ---- ---- ---- 512.50 +13.90 498.60 1915 ---- ---- ---- ---- 508.90 +13.80 495.10 1920 ---- ---- ---- ---- 505.40 +13.80 491.60 1925 ---- ---- ---- ---- 501.90 +13.70 488.20 1930 ---- ---- ---- ---- 498.40 +13.70 484.70 1935 ---- ---- ---- ---- 494.90 +13.60 481.30 1940 ---- ---- ---- ---- 491.50 +13.60 477.90 1945 ---- ---- ---- ---- 488.00 +13.50 474.50 1950 ---- ---- ---- ---- 484.60 +13.50 471.10 1955 ---- ---- ---- ---- 481.20 +13.40 467.80 1960 ---- ---- ---- ---- 477.90 +13.40 464.50 1965 ---- ---- ---- ---- 474.60 +13.40 461.20 1970 ---- ---- ---- ---- 471.30 +13.30 458.00 1975 ---- ---- ---- ---- 468.00 +13.20 454.80 1980 ---- ---- ---- ---- 464.70 +13.10 451.60 1985 ---- ---- ---- ---- 461.50 +13.10 448.40 1990 ---- ---- ---- ---- 458.30 +13.00 445.30 1995 ---- ---- ---- ---- 455.20 +13.00 442.20 2000 ---- ---- ---- ---- 452.00 +12.80 439.20 2005 ---- ---- ---- ---- 448.90 +12.70 436.20 2010 ---- ---- ---- ---- 445.90 +12.70 433.20 2015 ---- ---- ---- ---- 442.90 +12.60 430.30 2020 ---- ---- ---- ---- 439.90 +12.50 427.40 2025 ---- ---- ---- ---- 436.90 +12.40 424.50 2030 ---- ---- ---- ---- 434.00 +12.30 421.70 2035 ---- ---- ---- ---- 431.10 +12.20 418.90 2040 ---- ---- ---- ---- 428.30 +12.10 416.20 2045 ---- ---- ---- ---- 425.40 +12.00 413.40 2050 ---- ---- ---- ---- 422.70 +11.90 410.80 2055 ---- ---- ---- ---- 419.90 +11.80 408.10 2060 ---- ---- ---- ---- 417.20 +11.70 405.50 2065 ---- ---- ---- ---- 414.50 +11.50 403.00 2070 ---- ---- ---- ---- 411.90 +11.40 400.50 2075 ---- ---- ---- ---- 409.30 +11.30 398.00 2080 ---- ---- ---- ---- 406.70 +11.20 395.50 2085 ---- ---- ---- ---- 404.20 +11.10 393.10 2090 ---- ---- ---- ---- 401.70 +11.00 390.70 2095 ---- ---- ---- ---- 399.20 +10.80 388.40 2100 ---- ---- ---- ---- 396.80 +10.70 386.10 2105 ---- ---- ---- ---- 394.40 +10.60 383.80 2110 ---- ---- ---- ---- 392.00 +10.40 381.60 2115 ---- ---- ---- ---- 389.70 +10.30 379.40 2120 ---- ---- ---- ---- 387.40 +10.20 377.20 2125 ---- ---- ---- ---- 385.10 +10.10 375.00 2130 ---- ---- ---- ---- 382.90 +10.00 372.90 2135 ---- ---- ---- ---- 380.70 +9.80 370.90 2140 ---- ---- ---- ---- 378.60 +9.80 368.80 2145 ---- ---- ---- ---- 376.40 +9.60 366.80 2150 ---- ---- ---- ---- 374.40 +9.50 364.90 2155 ---- ---- ---- ---- 372.30 +9.40 362.90 2160 ---- ---- ---- ---- 370.30 +9.30 361.00 2165 ---- ---- ---- ---- 368.30 +9.20 359.10 2170 ---- ---- ---- ---- 366.30 +9.00 357.30 2175 ---- ---- ---- ---- 364.40 +8.90 355.50 2180 ---- ---- ---- ---- 362.50 +8.80 353.70 2185 ---- ---- ---- ---- 360.70 +8.80 351.90 2190 ---- ---- ---- ---- 358.80 +8.60 350.20 2195 ---- ---- ---- ---- 357.00 +8.50 348.50 2200 ---- ---- ---- ---- 355.30 +8.50 346.80 2205 ---- ---- ---- ---- 353.50 +8.30 345.20 2210 ---- ---- ---- ---- 351.80 +8.30 343.50 2215 ---- ---- ---- ---- 350.20 +8.30 341.90 2220 ---- ---- ---- ---- 348.50 +8.10 340.40 2225 ---- ---- ---- ---- 346.90 +8.10 338.80 2230 ---- ---- ---- ---- 345.30 +8.00 337.30 2235 ---- ---- ---- ---- 343.80 +8.00 335.80 2240 ---- ---- ---- ---- 342.30 +7.90 334.40 2245 ---- ---- ---- ---- 340.80 +7.90 332.90 2250 ---- ---- ---- ---- 339.30 +7.80 331.50 2255 ---- ---- ---- ---- 337.80 +7.70 330.10 2260 ---- ---- ---- ---- 336.40 +7.60 328.80 2265 ---- ---- ---- ---- 335.00 +7.60 327.40 2270 ---- ---- ---- ---- 333.70 +7.60 326.10 2275 ---- ---- ---- ---- 332.30 +7.50 324.80 2280 ---- ---- ---- ---- 331.00 +7.50 323.50 2285 ---- ---- ---- ---- 329.70 +7.40 322.30 2290 ---- ---- ---- ---- 328.40 +7.40 321.00 2295 ---- ---- ---- ---- 327.20 +7.40 319.80 2300 ---- ---- ---- ---- 325.90 +7.30 318.60 2305 ---- ---- ---- ---- 324.70 +7.30 317.40 2310 ---- ---- ---- ---- 323.50 +7.20 316.30 2315 ---- ---- ---- ---- 322.40 +7.30 315.10 2320 ---- ---- ---- ---- 321.20 +7.20 314.00 2325 ---- ---- ---- ---- 320.10 +7.20 312.90 2330 ---- ---- ---- ---- 319.00 +7.20 311.80 2335 ---- ---- ---- ---- 317.90 +7.20 310.70 2340 ---- ---- ---- ---- 316.80 +7.10 309.70 2345 ---- ---- ---- ---- 315.70 +7.10 308.60 2350 ---- ---- ---- ---- 314.70 +7.10 307.60 2355 ---- ---- ---- ---- 313.70 +7.10 306.60 2360 ---- ---- ---- ---- 312.70 +7.10 305.60 2365 ---- ---- ---- ---- 311.70 +7.10 304.60 2370 ---- ---- ---- ---- 310.70 +7.00 303.70 2375 ---- ---- ---- ---- 309.70 +7.00 302.70 2380 ---- ---- ---- ---- 308.70 +6.90 301.80 2385 ---- ---- ---- ---- 307.80 +7.00 300.80 2390 ---- ---- ---- ---- 306.90 +7.00 299.90 2395 ---- ---- ---- ---- 305.90 +6.90 299.00 2400 ---- ---- ---- ---- 305.00 +6.90 298.10 2405 ---- ---- ---- ---- 304.10 +6.90 297.20 2410 ---- ---- ---- ---- 303.20 +6.90 296.30 2415 ---- ---- ---- ---- 302.40 +7.00 295.40 2420 ---- ---- ---- ---- 301.50 +6.90 294.60 2425 ---- ---- ---- ---- 300.60 +6.90 293.70 2430 ---- ---- ---- ---- 299.80 +6.90 292.90 2435 ---- ---- ---- ---- 298.90 +6.80 292.10 2440 ---- ---- ---- ---- 298.10 +6.90 291.20 2445 ---- ---- ---- ---- 297.30 +6.90 290.40 2450 ---- ---- ---- ---- 296.50 +6.90 289.60 2455 ---- ---- ---- ---- 295.70 +6.90 288.80 2460 ---- ---- ---- ---- 294.90 +6.90 288.00 2465 ---- ---- ---- ---- 294.10 +6.90 287.20 2470 ---- ---- ---- ---- 293.30 +6.80 286.50 2475 ---- ---- ---- ---- 292.50 +6.80 285.70 2480 ---- ---- ---- ---- 291.80 +6.90 284.90 2485 ---- ---- ---- ---- 291.00 +6.80 284.20 2490 ---- ---- ---- ---- 290.30 +6.90 283.40 2495 ---- ---- ---- ---- 289.50 +6.80 282.70 2500 ---- ---- ---- ---- 288.80 +6.80 282.00 2505 ---- ---- ---- ---- 288.10 +6.80 281.30 2510 ---- ---- ---- ---- 287.40 +6.80 280.60 2515 ---- ---- ---- ---- 286.70 +6.80 279.90 2520 ---- ---- ---- ---- 286.00 +6.80 279.20 2525 ---- ---- ---- ---- 285.30 +6.80 278.50 2530 ---- ---- ---- ---- 284.60 +6.80 277.80 2540 ---- ---- ---- ---- 283.30 +6.80 276.50 2550 ---- ---- ---- ---- 282.00 +6.80 275.20 2560 ---- ---- ---- ---- 280.70 +6.80 273.90 2570 ---- ---- ---- ---- 279.50 +6.90 272.60 2575 ---- ---- ---- ---- 278.80 +6.80 272.00 2580 ---- ---- ---- ---- 278.20 +6.80 271.40 2590 ---- ---- ---- ---- 277.00 +6.80 270.20 2600 ---- ---- ---- ---- 275.90 +6.80 269.10 2610 ---- ---- ---- ---- 274.70 +6.80 267.90 2625 ---- ---- ---- ---- 273.10 +6.90 266.20 2650 ---- ---- ---- ---- 270.40 +6.80 263.60 2675 ---- ---- ---- ---- 268.00 +6.90 261.10 2700 ---- ---- ---- ---- 265.60 +6.90 258.70 2725 ---- ---- ---- ---- 263.40 +6.90 256.50 2750 ---- ---- ---- ---- 261.30 +6.90 254.40 2775 ---- ---- ---- ---- 259.40 +7.00 252.40 2800 ---- ---- ---- ---- 257.60 +7.00 250.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 928.60 +17.50 911.10 1425 ---- ---- ---- ---- 907.20 +17.30 889.90 1450 ---- ---- ---- ---- 886.00 +17.00 869.00 1475 ---- ---- ---- ---- 865.10 +16.80 848.30 1500 ---- ---- ---- ---- 844.50 +16.70 827.80 1525 ---- ---- ---- ---- 824.10 +16.50 807.60 1550 ---- ---- ---- ---- 803.90 +16.30 787.60 1575 ---- ---- ---- ---- 783.90 +16.00 767.90 1580 ---- ---- ---- ---- 780.00 +16.00 764.00 1590 ---- ---- ---- ---- 772.10 +15.90 756.20 1600 ---- ---- ---- ---- 764.20 +15.80 748.40 1610 ---- ---- ---- ---- 756.40 +15.70 740.70 1620 ---- ---- ---- ---- 748.60 +15.60 733.00 1625 ---- ---- ---- ---- 744.70 +15.60 729.10 1630 ---- ---- ---- ---- 740.90 +15.60 725.30 1640 ---- ---- ---- ---- 733.20 +15.50 717.70 1650 ---- ---- ---- ---- 725.50 +15.40 710.10 1660 ---- ---- ---- ---- 717.80 +15.30 702.50 1670 ---- ---- ---- ---- 710.20 +15.30 694.90 1675 ---- ---- ---- ---- 706.40 +15.20 691.20 1680 ---- ---- ---- ---- 702.60 +15.20 687.40 1685 ---- ---- ---- ---- 698.80 +15.10 683.70 1690 ---- ---- ---- ---- 695.00 +15.10 679.90 1695 ---- ---- ---- ---- 691.20 +15.00 676.20 1700 ---- ---- ---- ---- 687.50 +15.00 672.50 1705 ---- ---- ---- ---- 683.70 +15.00 668.70 1710 ---- ---- ---- ---- 679.90 +14.90 665.00 1715 ---- ---- ---- ---- 676.20 +14.90 661.30 1720 ---- ---- ---- ---- 672.40 +14.80 657.60 1725 ---- ---- ---- ---- 668.70 +14.80 653.90 1730 ---- ---- ---- ---- 665.00 +14.80 650.20 1735 ---- ---- ---- ---- 661.20 +14.70 646.50 1740 ---- ---- ---- ---- 657.50 +14.70 642.80 1745 ---- ---- ---- ---- 653.80 +14.70 639.10 1750 ---- ---- ---- ---- 650.00 +14.60 635.40 1755 ---- ---- ---- ---- 646.30 +14.60 631.70 1760 ---- ---- ---- ---- 642.60 +14.50 628.10 1765 ---- ---- ---- ---- 638.90 +14.50 624.40 1770 ---- ---- ---- ---- 635.20 +14.50 620.70 1775 ---- ---- ---- ---- 631.50 +14.50 617.00 1780 ---- ---- ---- ---- 627.80 +14.40 613.40 1785 ---- ---- ---- ---- 624.10 +14.40 609.70 1790 ---- ---- ---- ---- 620.40 +14.40 606.00 1795 ---- ---- ---- ---- 616.70 +14.30 602.40 1800 ---- ---- ---- ---- 613.00 +14.30 598.70 1805 ---- ---- ---- ---- 609.30 +14.30 595.00 1810 ---- ---- ---- ---- 605.60 +14.20 591.40 1815 ---- ---- ---- ---- 601.90 +14.20 587.70 1820 ---- ---- ---- ---- 598.20 +14.10 584.10 1825 ---- ---- ---- ---- 594.50 +14.10 580.40 1830 ---- ---- ---- ---- 590.90 +14.20 576.70 1835 ---- ---- ---- ---- 587.20 +14.10 573.10 1840 ---- ---- ---- ---- 583.50 +14.10 569.40 1845 ---- ---- ---- ---- 579.80 +14.00 565.80 1850 ---- ---- ---- ---- 576.10 +14.00 562.10 1855 ---- ---- ---- ---- 572.50 +14.00 558.50 1860 ---- ---- ---- ---- 568.80 +13.90 554.90 1865 ---- ---- ---- ---- 565.20 +14.00 551.20 1870 ---- ---- ---- ---- 561.50 +13.90 547.60 1875 ---- ---- ---- ---- 557.90 +13.90 544.00 1880 ---- ---- ---- ---- 554.30 +13.90 540.40 1885 ---- ---- ---- ---- 550.60 +13.80 536.80 1890 ---- ---- ---- ---- 547.00 +13.80 533.20 1895 ---- ---- ---- ---- 543.40 +13.70 529.70 1900 ---- ---- ---- ---- 539.80 +13.70 526.10 1905 ---- ---- ---- ---- 536.30 +13.70 522.60 1910 ---- ---- ---- ---- 532.70 +13.70 519.00 1915 ---- ---- ---- ---- 529.20 +13.70 515.50 1920 ---- ---- ---- ---- 525.60 +13.60 512.00 1925 ---- ---- ---- ---- 522.10 +13.60 508.50 1930 ---- ---- ---- ---- 518.60 +13.50 505.10 1935 ---- ---- ---- ---- 515.20 +13.50 501.70 1940 ---- ---- ---- ---- 511.70 +13.50 498.20 1945 ---- ---- ---- ---- 508.30 +13.50 494.80 1950 ---- ---- ---- ---- 504.90 +13.40 491.50 1955 ---- ---- ---- ---- 501.50 +13.40 488.10 1960 ---- ---- ---- ---- 498.10 +13.30 484.80 1965 ---- ---- ---- ---- 494.70 +13.20 481.50 1970 ---- ---- ---- ---- 491.40 +13.20 478.20 1975 ---- ---- ---- ---- 488.10 +13.10 475.00 1980 ---- ---- ---- ---- 484.90 +13.10 471.80 1985 ---- ---- ---- ---- 481.60 +13.00 468.60 1990 ---- ---- ---- ---- 478.40 +13.00 465.40 1995 ---- ---- ---- ---- 475.20 +12.90 462.30 2000 ---- ---- ---- ---- 472.10 +12.90 459.20 2005 ---- ---- ---- ---- 469.00 +12.80 456.20 2010 ---- ---- ---- ---- 465.90 +12.70 453.20 2015 ---- ---- ---- ---- 462.80 +12.60 450.20 2020 ---- ---- ---- ---- 459.80 +12.50 447.30 2025 ---- ---- ---- ---- 456.80 +12.40 444.40 2030 ---- ---- ---- ---- 453.90 +12.40 441.50 2035 ---- ---- ---- ---- 451.00 +12.30 438.70 2040 ---- ---- ---- ---- 448.10 +12.20 435.90 2045 ---- ---- ---- ---- 445.30 +12.10 433.20 2050 ---- ---- ---- ---- 442.50 +12.00 430.50 2055 ---- ---- ---- ---- 439.70 +11.90 427.80 2060 ---- ---- ---- ---- 437.00 +11.80 425.20 2065 ---- ---- ---- ---- 434.30 +11.70 422.60 2070 ---- ---- ---- ---- 431.60 +11.60 420.00 2075 ---- ---- ---- ---- 429.00 +11.50 417.50 2080 ---- ---- ---- ---- 426.40 +11.40 415.00 2085 ---- ---- ---- ---- 423.80 +11.20 412.60 2090 ---- ---- ---- ---- 421.30 +11.10 410.20 2095 ---- ---- ---- ---- 418.80 +11.00 407.80 2100 ---- ---- ---- ---- 416.40 +10.90 405.50 2105 ---- ---- ---- ---- 414.00 +10.80 403.20 2110 ---- ---- ---- ---- 411.60 +10.60 401.00 2115 ---- ---- ---- ---- 409.30 +10.60 398.70 2120 ---- ---- ---- ---- 407.00 +10.50 396.50 2125 ---- ---- ---- ---- 404.70 +10.30 394.40 2130 ---- ---- ---- ---- 402.50 +10.20 392.30 2135 ---- ---- ---- ---- 400.30 +10.10 390.20 2140 ---- ---- ---- ---- 398.10 +10.00 388.10 2145 ---- ---- ---- ---- 396.00 +9.90 386.10 2150 ---- ---- ---- ---- 393.90 +9.70 384.20 2155 ---- ---- ---- ---- 391.90 +9.70 382.20 2160 ---- ---- ---- ---- 389.80 +9.50 380.30 2165 ---- ---- ---- ---- 387.80 +9.40 378.40 2170 ---- ---- ---- ---- 385.90 +9.30 376.60 2175 ---- ---- ---- ---- 384.00 +9.20 374.80 2180 ---- ---- ---- ---- 382.10 +9.10 373.00 2185 ---- ---- ---- ---- 380.20 +9.00 371.20 2190 ---- ---- ---- ---- 378.40 +8.90 369.50 2195 ---- ---- ---- ---- 376.60 +8.80 367.80 2200 ---- ---- ---- ---- 374.90 +8.80 366.10 2205 ---- ---- ---- ---- 373.20 +8.70 364.50 2210 ---- ---- ---- ---- 371.50 +8.60 362.90 2215 ---- ---- ---- ---- 369.80 +8.50 361.30 2220 ---- ---- ---- ---- 368.20 +8.40 359.80 2225 ---- ---- ---- ---- 366.60 +8.30 358.30 2230 ---- ---- ---- ---- 365.00 +8.20 356.80 2235 ---- ---- ---- ---- 363.50 +8.20 355.30 2240 ---- ---- ---- ---- 362.00 +8.10 353.90 2245 ---- ---- ---- ---- 360.50 +8.00 352.50 2250 ---- ---- ---- ---- 359.10 +8.00 351.10 2255 ---- ---- ---- ---- 357.70 +8.00 349.70 2260 ---- ---- ---- ---- 356.30 +7.90 348.40 2265 ---- ---- ---- ---- 354.90 +7.80 347.10 2270 ---- ---- ---- ---- 353.50 +7.70 345.80 2275 ---- ---- ---- ---- 352.20 +7.70 344.50 2280 ---- ---- ---- ---- 350.90 +7.60 343.30 2285 ---- ---- ---- ---- 349.60 +7.60 342.00 2290 ---- ---- ---- ---- 348.40 +7.60 340.80 2295 ---- ---- ---- ---- 347.20 +7.50 339.70 2300 ---- ---- ---- ---- 346.00 +7.50 338.50 2305 ---- ---- ---- ---- 344.80 +7.50 337.30 2310 ---- ---- ---- ---- 343.60 +7.40 336.20 2315 ---- ---- ---- ---- 342.40 +7.30 335.10 2320 ---- ---- ---- ---- 341.30 +7.30 334.00 2325 ---- ---- ---- ---- 340.20 +7.30 332.90 2330 ---- ---- ---- ---- 339.10 +7.20 331.90 2335 ---- ---- ---- ---- 338.00 +7.20 330.80 2340 ---- ---- ---- ---- 336.90 +7.10 329.80 2345 ---- ---- ---- ---- 335.90 +7.10 328.80 2350 ---- ---- ---- ---- 334.90 +7.20 327.70 2355 ---- ---- ---- ---- 333.80 +7.00 326.80 2360 ---- ---- ---- ---- 332.80 +7.00 325.80 2365 ---- ---- ---- ---- 331.80 +7.00 324.80 2370 ---- ---- ---- ---- 330.80 +7.00 323.80 2375 ---- ---- ---- ---- 329.90 +7.00 322.90 2380 ---- ---- ---- ---- 328.90 +6.90 322.00 2385 ---- ---- ---- ---- 328.00 +7.00 321.00 2390 ---- ---- ---- ---- 327.00 +6.90 320.10 2395 ---- ---- ---- ---- 326.10 +6.90 319.20 2400 ---- ---- ---- ---- 325.10 +6.80 318.30 2405 ---- ---- ---- ---- 324.20 +6.80 317.40 2410 ---- ---- ---- ---- 323.30 +6.80 316.50 2415 ---- ---- ---- ---- 322.40 +6.80 315.60 2420 ---- ---- ---- ---- 321.50 +6.80 314.70 2425 ---- ---- ---- ---- 320.60 +6.70 313.90 2430 ---- ---- ---- ---- 319.70 +6.70 313.00 2435 ---- ---- ---- ---- 318.80 +6.70 312.10 2440 ---- ---- ---- ---- 317.90 +6.60 311.30 2445 ---- ---- ---- ---- 317.00 +6.60 310.40 2450 ---- ---- ---- ---- 316.10 +6.50 309.60 2455 ---- ---- ---- ---- 315.30 +6.60 308.70 2460 ---- ---- ---- ---- 314.40 +6.50 307.90 2465 ---- ---- ---- ---- 313.50 +6.50 307.00 2470 ---- ---- ---- ---- 312.70 +6.50 306.20 2475 ---- ---- ---- ---- 311.80 +6.40 305.40 2480 ---- ---- ---- ---- 311.00 +6.40 304.60 2485 ---- ---- ---- ---- 310.10 +6.30 303.80 2490 ---- ---- ---- ---- 309.30 +6.30 303.00 2495 ---- ---- ---- ---- 308.50 +6.30 302.20 2500 ---- ---- ---- ---- 307.60 +6.20 301.40 2505 ---- ---- ---- ---- 306.80 +6.20 300.60 2510 ---- ---- ---- ---- 306.00 +6.20 299.80 2515 ---- ---- ---- ---- 305.20 +6.20 299.00 2520 ---- ---- ---- ---- 304.40 +6.20 298.20 2525 ---- ---- ---- ---- 303.60 +6.10 297.50 2530 ---- ---- ---- ---- 302.80 +6.10 296.70 2540 ---- ---- ---- ---- 301.30 +6.10 295.20 2550 ---- ---- ---- ---- 299.70 +5.90 293.80 2560 ---- ---- ---- ---- 298.20 +5.90 292.30 2570 ---- ---- ---- ---- 296.80 +5.90 290.90 2575 ---- ---- ---- ---- 296.00 +5.80 290.20 2580 ---- ---- ---- ---- 295.30 +5.80 289.50 2590 ---- ---- ---- ---- 293.90 +5.80 288.10 2600 ---- ---- ---- ---- 292.50 +5.70 286.80 2610 ---- ---- ---- ---- 291.10 +5.60 285.50 2620 ---- ---- ---- ---- 289.80 +5.60 284.20 2625 ---- ---- ---- ---- 289.10 +5.50 283.60 2630 ---- ---- ---- ---- 288.50 +5.60 282.90 2650 ---- ---- ---- ---- 285.90 +5.40 280.50 2675 ---- ---- ---- ---- 282.80 +5.30 277.50 2700 ---- ---- ---- ---- 279.90 +5.10 274.80 2725 ---- ---- ---- ---- 277.10 +5.00 272.10 2750 ---- ---- ---- ---- 274.50 +4.90 269.60 2775 ---- ---- ---- ---- 272.00 +4.80 267.20 2800 ---- ---- ---- ---- 269.60 +4.70 264.90 2825 ---- ---- ---- ---- 267.30 +4.60 262.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 758.60 +15.80 742.80 1650 ---- ---- ---- ---- 738.50 +15.60 722.90 1675 ---- ---- ---- ---- 718.60 +15.40 703.20 1700 ---- ---- ---- ---- 698.80 +15.10 683.70 1725 ---- ---- ---- ---- 679.30 +14.90 664.40 1750 ---- ---- ---- ---- 660.10 +14.80 645.30 1775 ---- ---- ---- ---- 641.20 +14.60 626.60 1800 ---- ---- ---- ---- 622.70 +14.40 608.30 1820 ---- ---- ---- ---- 608.30 +14.30 594.00 1825 ---- ---- ---- ---- 604.70 +14.20 590.50 1830 ---- ---- ---- ---- 601.20 +14.20 587.00 1840 ---- ---- ---- ---- 594.10 +14.00 580.10 1850 ---- ---- ---- ---- 587.20 +14.00 573.20 1860 ---- ---- ---- ---- 580.40 +13.90 566.50 1870 ---- ---- ---- ---- 573.70 +13.90 559.80 1875 ---- ---- ---- ---- 570.40 +13.80 556.60 1880 ---- ---- ---- ---- 567.10 +13.80 553.30 1890 ---- ---- ---- ---- 560.60 +13.70 546.90 1900 ---- ---- ---- ---- 554.20 +13.70 540.50 1910 ---- ---- ---- ---- 547.90 +13.60 534.30 1915 ---- ---- ---- ---- 544.80 +13.60 531.20 1920 ---- ---- ---- ---- 541.70 +13.50 528.20 1925 ---- ---- ---- ---- 538.70 +13.60 525.10 1930 ---- ---- ---- ---- 535.60 +13.50 522.10 1935 ---- ---- ---- ---- 532.60 +13.50 519.10 1940 ---- ---- ---- ---- 529.60 +13.40 516.20 1945 ---- ---- ---- ---- 526.60 +13.40 513.20 1950 ---- ---- ---- ---- 523.70 +13.40 510.30 1955 ---- ---- ---- ---- 520.70 +13.30 507.40 1960 ---- ---- ---- ---- 517.80 +13.30 504.50 1965 ---- ---- ---- ---- 514.90 +13.20 501.70 1970 ---- ---- ---- ---- 512.10 +13.30 498.80 1975 ---- ---- ---- ---- 509.20 +13.20 496.00 1980 ---- ---- ---- ---- 506.30 +13.10 493.20 1985 ---- ---- ---- ---- 503.50 +13.10 490.40 1990 ---- ---- ---- ---- 500.70 +13.00 487.70 1995 ---- ---- ---- ---- 497.90 +13.00 484.90 2000 ---- ---- ---- ---- 495.10 +12.90 482.20 2005 ---- ---- ---- ---- 492.40 +12.90 479.50 2010 ---- ---- ---- ---- 489.60 +12.80 476.80 2015 ---- ---- ---- ---- 486.90 +12.80 474.10 2020 ---- ---- ---- ---- 484.10 +12.60 471.50 2025 ---- ---- ---- ---- 481.40 +12.60 468.80 2030 ---- ---- ---- ---- 478.70 +12.50 466.20 2035 ---- ---- ---- ---- 476.00 +12.40 463.60 2040 ---- ---- ---- ---- 473.30 +12.30 461.00 2045 ---- ---- ---- ---- 470.70 +12.30 458.40 2050 ---- ---- ---- ---- 468.00 +12.20 455.80 2055 ---- ---- ---- ---- 465.40 +12.10 453.30 2060 ---- ---- ---- ---- 462.70 +12.00 450.70 2065 ---- ---- ---- ---- 460.10 +11.90 448.20 2070 ---- ---- ---- ---- 457.50 +11.80 445.70 2075 ---- ---- ---- ---- 454.90 +11.70 443.20 2080 ---- ---- ---- ---- 452.30 +11.60 440.70 2085 ---- ---- ---- ---- 449.80 +11.50 438.30 2090 ---- ---- ---- ---- 447.20 +11.30 435.90 2095 ---- ---- ---- ---- 444.70 +11.30 433.40 2100 ---- ---- ---- ---- 442.20 +11.10 431.10 2105 ---- ---- ---- ---- 439.70 +11.00 428.70 2110 ---- ---- ---- ---- 437.30 +11.00 426.30 2115 ---- ---- ---- ---- 434.80 +10.80 424.00 2120 ---- ---- ---- ---- 432.40 +10.70 421.70 2125 ---- ---- ---- ---- 430.00 +10.60 419.40 2130 ---- ---- ---- ---- 427.60 +10.40 417.20 2135 ---- ---- ---- ---- 425.30 +10.40 414.90 2140 ---- ---- ---- ---- 422.90 +10.20 412.70 2145 ---- ---- ---- ---- 420.60 +10.00 410.60 2150 ---- ---- ---- ---- 418.40 +10.00 408.40 2155 ---- ---- ---- ---- 416.10 +9.80 406.30 2160 ---- ---- ---- ---- 413.90 +9.70 404.20 2165 ---- ---- ---- ---- 411.70 +9.60 402.10 2170 ---- ---- ---- ---- 409.60 +9.50 400.10 2175 ---- ---- ---- ---- 407.50 +9.40 398.10 2180 ---- ---- ---- ---- 405.40 +9.30 396.10 2185 ---- ---- ---- ---- 403.30 +9.20 394.10 2190 ---- ---- ---- ---- 401.30 +9.10 392.20 2195 ---- ---- ---- ---- 399.30 +9.00 390.30 2200 ---- ---- ---- ---- 397.40 +8.90 388.50 2205 ---- ---- ---- ---- 395.40 +8.70 386.70 2210 ---- ---- ---- ---- 393.60 +8.70 384.90 2215 ---- ---- ---- ---- 391.70 +8.50 383.20 2220 ---- ---- ---- ---- 389.90 +8.50 381.40 2225 ---- ---- ---- ---- 388.20 +8.40 379.80 2230 ---- ---- ---- ---- 386.50 +8.40 378.10 2235 ---- ---- ---- ---- 384.80 +8.30 376.50 2240 ---- ---- ---- ---- 383.10 +8.10 375.00 2245 ---- ---- ---- ---- 381.50 +8.10 373.40 2250 ---- ---- ---- ---- 379.90 +8.00 371.90 2255 ---- ---- ---- ---- 378.40 +8.00 370.40 2260 ---- ---- ---- ---- 376.90 +7.90 369.00 2265 ---- ---- ---- ---- 375.40 +7.80 367.60 2270 ---- ---- ---- ---- 374.00 +7.80 366.20 2275 ---- ---- ---- ---- 372.60 +7.70 364.90 2280 ---- ---- ---- ---- 371.20 +7.70 363.50 2285 ---- ---- ---- ---- 369.90 +7.70 362.20 2290 ---- ---- ---- ---- 368.60 +7.60 361.00 2295 ---- ---- ---- ---- 367.30 +7.60 359.70 2300 ---- ---- ---- ---- 366.10 +7.60 358.50 2305 ---- ---- ---- ---- 364.80 +7.40 357.40 2310 ---- ---- ---- ---- 363.70 +7.50 356.20 2315 ---- ---- ---- ---- 362.50 +7.40 355.10 2320 ---- ---- ---- ---- 361.40 +7.40 354.00 2325 ---- ---- ---- ---- 360.20 +7.30 352.90 2330 ---- ---- ---- ---- 359.20 +7.40 351.80 2335 ---- ---- ---- ---- 358.10 +7.30 350.80 2340 ---- ---- ---- ---- 357.10 +7.40 349.70 2345 ---- ---- ---- ---- 356.00 +7.30 348.70 2350 ---- ---- ---- ---- 355.10 +7.30 347.80 2355 ---- ---- ---- ---- 354.10 +7.30 346.80 2360 ---- ---- ---- ---- 353.10 +7.20 345.90 2365 ---- ---- ---- ---- 352.20 +7.20 345.00 2370 ---- ---- ---- ---- 351.30 +7.20 344.10 2375 ---- ---- ---- ---- 350.40 +7.20 343.20 2380 ---- ---- ---- ---- 349.50 +7.20 342.30 2385 ---- ---- ---- ---- 348.70 +7.20 341.50 2390 ---- ---- ---- ---- 347.90 +7.30 340.60 2395 ---- ---- ---- ---- 347.00 +7.20 339.80 2400 ---- ---- ---- ---- 346.20 +7.20 339.00 2405 ---- ---- ---- ---- 345.40 +7.20 338.20 2410 ---- ---- ---- ---- 344.70 +7.30 337.40 2415 ---- ---- ---- ---- 343.90 +7.20 336.70 2420 ---- ---- ---- ---- 343.10 +7.20 335.90 2425 ---- ---- ---- ---- 342.40 +7.20 335.20 2430 ---- ---- ---- ---- 341.70 +7.30 334.40 2435 ---- ---- ---- ---- 340.90 +7.20 333.70 2440 ---- ---- ---- ---- 340.20 +7.20 333.00 2445 ---- ---- ---- ---- 339.50 +7.20 332.30 2450 ---- ---- ---- ---- 338.80 +7.20 331.60 2455 ---- ---- ---- ---- 338.10 +7.20 330.90 2460 ---- ---- ---- ---- 337.50 +7.30 330.20 2465 ---- ---- ---- ---- 336.80 +7.30 329.50 2470 ---- ---- ---- ---- 336.10 +7.20 328.90 2475 ---- ---- ---- ---- 335.50 +7.30 328.20 2480 ---- ---- ---- ---- 334.80 +7.30 327.50 2485 ---- ---- ---- ---- 334.20 +7.30 326.90 2490 ---- ---- ---- ---- 333.60 +7.30 326.30 2495 ---- ---- ---- ---- 333.00 +7.40 325.60 2500 ---- ---- ---- ---- 332.40 +7.40 325.00 2505 ---- ---- ---- ---- 331.80 +7.40 324.40 2510 ---- ---- ---- ---- 331.20 +7.40 323.80 2515 ---- ---- ---- ---- 330.60 +7.40 323.20 2520 ---- ---- ---- ---- 330.00 +7.40 322.60 2525 ---- ---- ---- ---- 329.40 +7.30 322.10 2530 ---- ---- ---- ---- 328.90 +7.40 321.50 2535 ---- ---- ---- ---- 328.30 +7.40 320.90 2540 ---- ---- ---- ---- 327.80 +7.40 320.40 2545 ---- ---- ---- ---- 327.20 +7.40 319.80 2550 ---- ---- ---- ---- 326.70 +7.40 319.30 2560 ---- ---- ---- ---- 325.60 +7.40 318.20 2570 ---- ---- ---- ---- 324.60 +7.40 317.20 2575 ---- ---- ---- ---- 324.10 +7.40 316.70 2580 ---- ---- ---- ---- 323.60 +7.50 316.10 2590 ---- ---- ---- ---- 322.70 +7.50 315.20 2600 ---- ---- ---- ---- 321.70 +7.50 314.20 2610 ---- ---- ---- ---- 320.80 +7.50 313.30 2620 ---- ---- ---- ---- 320.00 +7.60 312.40 2625 ---- ---- ---- ---- 319.50 +7.60 311.90 2630 ---- ---- ---- ---- 319.10 +7.60 311.50 2640 ---- ---- ---- ---- 318.30 +7.70 310.60 2650 ---- ---- ---- ---- 317.50 +7.70 309.80 2675 ---- ---- ---- ---- 315.60 +7.80 307.80 2700 ---- ---- ---- ---- 313.80 +7.80 306.00 2725 ---- ---- ---- ---- 312.20 +7.90 304.30 2750 ---- ---- ---- ---- 310.70 +8.00 302.70 2775 ---- ---- ---- ---- 309.30 +8.10 301.20 2800 ---- ---- ---- ---- 308.10 +8.20 299.90 2825 ---- ---- ---- ---- 306.90 +8.20 298.70 2850 ---- ---- ---- ---- 305.90 +8.40 297.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17126 14495 557314 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 UNCH .10 15 178 1685 ---- ---- ---- ---- .10 UNCH .10 168 1690 ---- ---- ---- ---- .10 UNCH .10 88 1695 ---- ---- ---- ---- .10 UNCH .10 104 1700 ---- ---- ---- ---- .10 UNCH .10 15 5225 1705 ---- ---- ---- ---- .10 UNCH .10 5 60 1710 ---- ---- ---- ---- .10 UNCH .10 19 188 1715 .10 .10 .10 .10 .10 UNCH 2 .10 416 1720 .10 .10 .10 .10 .10 UNCH 1 .10 1 95 1725 ---- ---- ---- ---- .10 UNCH .10 311 1730 ---- ---- ---- ---- .10 UNCH .10 82 1735 ---- ---- ---- ---- .10 UNCH .10 288 1740 ---- ---- ---- ---- .10 UNCH .10 256 1745 ---- ---- ---- ---- .10 UNCH .10 131 1750 .10 .10 .10 .10 .10 UNCH 2 .10 1 4300 1755 ---- ---- ---- ---- .10 UNCH .10 1 69 1760 .10 .10 .10 .10 .10 UNCH 146 .10 24 264 1765 ---- ---- ---- ---- .10 -.10 .20 157 1770 ---- ---- ---- ---- .10 -.10 .20 2 98 1775 ---- ---- ---- ---- .10 -.10 .20 3 2220 1780 ---- ---- ---- ---- .10 -.10 .20 815 1785 .20 .20 .20 .20 .10 -.10 1 .20 332 1790 ---- ---- ---- ---- .10 -.10 .20 1000 1795 .20 .20 .20 .20 .10 -.10 1 .20 171 1800 ---- ---- ---- ---- .10 -.10 1 .20 8786 1805 ---- ---- ---- ---- .10 -.10 .20 1 144 1810 ---- ---- ---- ---- .10 -.10 .20 154 1815 ---- ---- .20A .20A .10 -.20 .30 277 1820 ---- ---- .20A .20A .10 -.20 .30 414 1825 .20 .20 .20 .20 .20 -.10 9 .30 1813 1830 .30 .30 .30 .30 .20 -.10 2 .30 1102 1835 .30 .30 .30 .30 .30 UNCH 2 .30 522 1840 ---- ---- .30A .30A .30 -.10 1 .40 15 489 1845 .30 .30 .30 .30 .30 -.10 1 .40 120 1850 .40 .40 .30 .30 .30 -.10 17 .40 63 4354 1855 ---- ---- .40A .40A .30 -.20 .50 324 1860 .40 .40 .30 .30 .30 -.20 10 .50 84 1044 1865 ---- ---- .40A .40A .30 -.30 .60 41 181 1870 ---- ---- .50A .50A .40 -.30 .70 1370 1875 .70 .70 .50 .50 .40 -.30 11 .70 9 1538 1880 .70 .70 .50 .50 .50 -.30 10 .80 41 988 1885 .80 .80 .50 .60 .60 -.40 22 1.00 6 501 1890 .90 .90 .60 .70 .60 -.50 14 1.10 10 1541 1895 1.10 1.10 .70 .70 .70 -.60 8 1.30 11 243 1900 1.10 1.10 .80 .80 .80 -.70 31 1.50 21 3685 1905 1.30 1.30 .90 .90 .90 -.80 7 1.70 9 740 1910 1.00 1.00 1.00 1.10B 1.00 -1.00 6 2.00 7 376 1915 1.30 1.30 1.10 1.20 1.20 -1.20 12 2.40 18 763 1920 1.50 1.50 1.30 1.40 1.40 -1.40 10 2.80 16 774 1925 1.60 1.60 1.50 1.70B 1.60 -1.60 3 3.20 31 1015 1930 2.40 2.40 1.90 2.00B 1.90 -1.90 19 3.80 177 660 1935 3.00 3.00 2.20 2.30B 2.30 -2.10 34 4.40 17 381 1940 3.30 3.30 2.60 2.70B 2.70 -2.40 14 5.10 117 982 1945 3.80 3.80 3.10 3.20B 3.10 -2.80 16 5.90 17 283 1950 4.90 4.90 3.50 3.80 3.70 -3.20 88 6.90 288 2286 1955 5.80 5.80 4.20A 4.20A 4.30 -3.70 17 8.00 10 163 1960 8.40 8.60B 4.90 4.90A 5.10 -4.10 47 9.20 17 588 1965 6.60 6.60 5.80A 5.80A 5.90 -4.70 7 10.60 43 643 1970 8.20 8.20 6.70A 7.20B 6.90 -5.20 10 12.10 60 450 1975 12.40 13.10B 7.70A 7.70A 8.10 -5.70 8 13.80 54 669 1980 11.50 11.50 8.80 9.50B 9.30 -6.30 40 15.60 334 790 1985 11.00 11.00 10.30A 11.30B 10.80 -6.80 2 17.60 7 205 1990 17.90 19.20B 11.80A 11.80A 12.40 -7.40 148 19.80 323 2153 1995 14.60 14.60 13.50A 13.50A 14.20 -7.90 8 22.10 415 138 2000 20.50 20.50 15.40A 16.40B 16.10 -8.50 145 24.60 606 1558 2005 23.30 23.30 17.40A 17.40A 18.30 -8.90 57 27.20 41 156 2010 26.00 26.00 19.70A 19.70A 20.60 -9.40 62 30.00 126 679 2015 26.50 26.50 22.10A 24.00B 23.00 -9.90 16 32.90 26 58 2020 25.50 28.70 24.60A 25.90B 25.70 -10.30 58 36.00 7 485 2025 29.20 29.20 27.30 28.70B 28.50 -10.70 7 39.20 16 306 2030 30.40 30.40 30.20A 31.60B 31.40 -11.20 2 42.60 39 100 2035 33.60 33.60 33.20A 35.80B 34.50 -11.50 1 46.00 13 162 2040 ---- ---- 36.30A 36.30A 37.70 -11.90 1 49.60 1 89 2045 ---- ---- 39.60A 39.60A 41.10 -12.20 1 53.30 12 2050 53.50 56.60B 43.00A 43.00A 44.60 -12.50 4 57.10 1 250 2055 ---- ---- 46.50A 46.50A 48.20 -12.80 61.00 2 14 2060 ---- ---- 50.20A 50.20A 52.00 -13.00 65.00 36 49 2065 ---- ---- 54.00A 54.00A 55.80 -13.30 69.10 9 2070 ---- ---- 57.90A 57.90A 59.80 -13.50 73.30 4 2075 ---- ---- 61.90A 61.90A 63.90 -13.70 77.60 6 2080 ---- ---- 66.00A 66.00A 68.10 -13.80 81.90 4 2085 ---- ---- 70.30A 70.30A 72.30 -14.00 86.30 1 2090 ---- ---- 74.50A 74.50A 76.70 -14.00 90.70 4 2095 ---- ---- 78.90A 78.90A 81.10 -14.20 95.30 2 2100 ---- ---- 83.30A 83.30A 85.60 -14.20 99.80 12 2105 ---- ---- 87.80A 87.80A 90.20 -14.20 104.40 5 2110 ---- ---- 92.30A 92.30A 94.80 -14.30 109.10 1 1 2115 ---- ---- 96.90A 96.90A 99.40 -14.40 113.80 6 2120 ---- ---- 101.50A 101.50A 104.00 -14.50 118.50 1 2125 ---- ---- 106.20A 106.20A 108.70 -14.60 123.30 3 2130 ---- ---- 110.90A 110.90A 113.40 -14.70 128.10 4 2135 ---- ---- 115.60A 115.60A 118.20 -14.70 132.90 1 2140 ---- ---- 120.30A 120.30A 122.90 -14.90 137.80 2 2145 ---- ---- 125.10A 125.10A 127.70 -14.90 142.60 2150 ---- ---- 129.80A 129.80A 132.50 -15.00 147.50 2 2155 ---- ---- 134.60A 134.60A 137.40 -15.00 152.40 1 2160 ---- ---- 139.50A 139.50A 142.20 -15.10 157.30 2165 ---- ---- 144.80A 144.80A 147.10 -15.10 162.20 2170 ---- ---- 149.70A 149.70A 152.00 -15.10 167.10 1 2175 ---- ---- 154.00A 154.00A 156.90 -15.10 172.00 2180 ---- ---- 159.40A 159.40A 161.80 -15.10 176.90 2185 ---- ---- 164.30A 164.30A 166.70 -15.10 181.80 2190 ---- ---- 169.20A 169.20A 171.70 -15.10 186.80 2195 ---- ---- 174.20A 174.20A 176.60 -15.10 191.70 2200 ---- ---- 178.60A 178.60A 181.50 -15.20 196.70 5 2 2205 ---- ---- 184.00A 184.00A 186.50 -15.10 201.60 2210 ---- ---- 189.00A 189.00A 191.50 -15.10 206.60 2215 ---- ---- 193.90A 193.90A 196.40 -15.20 211.60 2220 ---- ---- 198.90A 198.90A 201.40 -15.10 216.50 1 2225 ---- ---- 203.30A 203.30A 206.40 -15.10 221.50 1 2230 ---- ---- 208.80A 208.80A 211.30 -15.10 226.40 2235 ---- ---- 213.70A 213.70A 216.30 -15.10 231.40 2240 ---- ---- 218.70A 218.70A 221.30 -15.10 236.40 2 2245 ---- ---- 223.70A 223.70A 226.20 -15.10 241.30 2250 ---- ---- 228.10A 228.10A 231.20 -15.10 246.30 2255 ---- ---- 233.60A 233.60A 236.20 -15.10 251.30 2260 ---- ---- 238.60A 238.60A 241.10 -15.20 256.30 2265 ---- ---- 243.60A 243.60A 246.10 -15.20 261.30 2270 ---- ---- 248.60A 248.60A 251.10 -15.20 266.30 2275 ---- ---- 252.90A 252.90A 256.10 -15.20 271.30 2280 ---- ---- 258.60A 258.60A 261.10 -15.20 276.30 2290 ---- ---- 268.50A 268.50A 271.10 -15.10 286.20 2300 ---- ---- 277.90A 277.90A 281.10 -15.10 296.20 2310 ---- ---- 288.50A 288.50A 291.00 -15.20 306.20 2320 ---- ---- 298.50A 298.50A 301.00 -15.20 316.20 2325 ---- ---- 302.80A 302.80A 306.00 -15.20 321.20 2330 ---- ---- 308.50A 308.50A 311.00 -15.20 326.20 2340 ---- ---- 318.50A 318.50A 321.00 -15.20 336.20 2350 ---- ---- 327.80A 327.80A 331.00 -15.20 346.20 2360 ---- ---- 338.50A 338.50A 341.00 -15.20 356.20 2370 ---- ---- 348.40A 348.40A 351.00 -15.20 366.20 2375 ---- ---- 353.40A 353.40A 356.00 -15.20 371.20 2400 ---- ---- 378.20A 378.20A 381.00 -15.20 396.20 2425 ---- ---- 403.40A 403.40A 406.00 -15.20 421.20 2450 ---- ---- 428.30A 428.30A 431.00 -15.20 446.20 2475 ---- ---- 453.40A 453.40A 456.00 -15.20 471.20 2500 ---- ---- 478.30A 478.30A 481.00 -15.20 496.20 2525 ---- ---- 503.40A 503.40A 506.00 -15.20 521.20 2550 ---- ---- 528.30A 528.30A 531.00 -15.20 546.20 2600 ---- ---- 578.30A 578.30A 581.00 -15.20 596.20 2750 ---- ---- 728.30A 728.30A 731.00 -15.20 746.20 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 14 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 462 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 61 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 2 6 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 UNCH .10 1 1470 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .20 55 1575 ---- ---- ---- ---- .20 UNCH .20 390 1580 ---- ---- ---- ---- .20 UNCH .20 75 1585 ---- ---- ---- ---- .20 UNCH .20 85 1590 ---- ---- ---- ---- .20 UNCH .20 1000 1595 ---- ---- ---- ---- .20 UNCH .20 32 1600 ---- ---- ---- ---- .20 UNCH .20 2016 1605 ---- ---- ---- ---- .20 UNCH .20 38 1610 ---- ---- ---- ---- .20 UNCH .20 36 1615 ---- ---- ---- ---- .20 UNCH .20 61 1620 ---- ---- ---- ---- .20 UNCH .20 1038 1625 ---- ---- ---- ---- .20 UNCH .20 2 227 1630 ---- ---- ---- ---- .20 UNCH .20 116 1635 ---- ---- ---- ---- .30 UNCH .30 80 1640 ---- ---- ---- ---- .30 UNCH .30 492 1645 ---- ---- ---- ---- .30 UNCH .30 1 63 1650 ---- ---- ---- ---- .30 UNCH .30 978 1655 ---- ---- ---- ---- .30 UNCH .30 81 1660 ---- ---- ---- ---- .30 UNCH .30 114 1665 ---- ---- ---- ---- .30 UNCH .30 69 1670 ---- ---- ---- ---- .30 -.10 .40 150 1675 ---- ---- ---- ---- .30 -.10 .40 1 657 1680 ---- ---- ---- ---- .40 UNCH .40 33 2108 1685 ---- ---- ---- ---- .40 UNCH .40 238 1690 ---- ---- ---- ---- .40 -.10 .50 4 195 1695 ---- ---- ---- ---- .40 -.10 .50 151 1700 .40 .40 .40 .40 .40 -.10 15 .50 1 2412 1705 ---- ---- ---- ---- .50 UNCH .50 107 1710 ---- ---- ---- ---- .50 -.10 4 .60 1067 1715 ---- ---- ---- ---- .50 -.10 .60 166 1720 ---- ---- ---- ---- .50 -.10 .60 229 1725 .50 .50 .50 .50 .60 -.10 12 .70 1 1877 1730 ---- ---- ---- ---- .60 -.10 .70 152 1735 ---- ---- ---- ---- .60 -.10 .70 97 1740 ---- ---- .70A .70A .70 -.10 .80 92 1745 ---- ---- ---- ---- .70 -.10 .80 4 64 1750 1.00 1.00 .80 .80 .70 -.20 299 .90 10 4822 1755 ---- ---- .80A .80A .80 -.20 1 1.00 165 1760 .80 .80 .80 .80 .80 -.20 1 1.00 1 510 1765 1.00 1.00 .90A .90A .90 -.20 13 1.10 231 1770 .90 .90 .90 .90 .90 -.30 2 1.20 1 251 1775 ---- ---- 1.00A 1.00A 1.00 -.20 1 1.20 2 1007 1780 1.00 1.00 1.00 1.00 1.00 -.30 3 1.30 396 1785 1.10 1.10 1.10 1.10 1.10 -.30 2 1.40 150 1790 1.20 1.30 1.20 1.20A 1.10 -.40 9 1.50 518 1795 1.40 1.40 1.30A 1.30A 1.20 -.50 2 1.70 3 112 1800 1.50 1.50 1.40 1.40 1.30 -.50 14 1.80 16 5175 1805 1.60 1.70 1.50A 1.50A 1.40 -.60 7 2.00 4 189 1810 2.00 2.00 1.50 1.50 1.50 -.60 25 2.10 6 578 1815 1.80 1.80 1.70A 1.70A 1.60 -.70 6 2.30 3 393 1820 2.40 2.40 1.90A 1.90A 1.80 -.70 5 2.50 25 933 1825 2.70 2.70 1.90 2.00B 1.90 -.80 10 2.70 5 7739 1830 2.50 2.50 2.20A 2.20A 2.10 -.90 2 3.00 7 1019 1835 2.40 2.40 2.30 2.30 2.30 -1.00 10 3.30 4 399 1840 2.50 2.50 2.50 2.50 2.50 -1.10 2 3.60 1 1363 1845 3.20 3.20 2.70A 2.70A 2.70 -1.20 1 3.90 14 203 1850 3.60 3.60 2.90 3.10 3.00 -1.20 331 4.20 42 5652 1855 ---- ---- 3.20A 3.20A 3.20 -1.40 4.60 1 196 1860 4.10 4.10 3.50A 3.50A 3.50 -1.60 6 5.10 9 1201 1865 ---- ---- 3.80A 3.80A 3.80 -1.70 1 5.50 1 193 1870 4.60 4.80 4.10 4.30B 4.20 -1.80 18 6.00 308 1011 1875 5.20 5.20 4.60A 5.40B 4.60 -2.00 12 6.60 10 825 1880 5.00 5.00 4.90 5.10B 5.00 -2.20 12 7.20 8 814 1885 6.30 6.30 5.50A 5.50A 5.40 -2.50 9 7.90 12 164 1890 7.00 7.10 5.90 6.10B 6.00 -2.60 8 8.60 30 517 1895 7.90 7.90 6.50A 7.20B 6.60 -2.80 13 9.40 33 122 1900 8.10 8.40 7.10A 7.10A 7.20 -3.00 241 10.20 59 4500 1905 ---- ---- 7.80A 7.80A 7.90 -3.20 4 11.10 4 240 1910 9.70 9.70 8.50A 8.80B 8.60 -3.50 158 12.10 33 804 1915 ---- ---- 9.30A 9.30A 9.40 -3.80 18 13.20 33 337 1920 11.80 12.20 10.00 10.50B 10.30 -4.10 447 14.40 13 664 1925 15.00 15.10B 11.10A 11.10A 11.20 -4.40 24 15.60 51 1347 1930 12.30 12.30 12.00 12.50B 12.30 -4.70 21 17.00 49 973 1935 15.00 15.00 13.20A 13.20A 13.40 -5.00 15 18.40 386 506 1940 14.70 14.70 14.30A 14.30A 14.60 -5.30 11 19.90 158 413 1945 ---- ---- 15.60A 15.60A 15.90 -5.50 3 21.40 1 125 1950 22.00 22.60B 16.80 17.50B 17.20 -5.90 277 23.10 154 5149 1955 18.80 18.80 18.30A 18.30A 18.60 -6.30 5 24.90 38 164 1960 21.60 22.50 19.70 20.60B 20.20 -6.60 120 26.80 16 261 1965 ---- ---- 21.40A 21.40A 21.80 -6.90 12 28.70 7 232 1970 26.30 26.30 23.20A 24.00 23.60 -7.20 37 30.80 42 1261 1975 25.10 25.30 25.00A 25.00A 25.50 -7.50 22 33.00 20 415 1980 30.20 30.40 26.80 27.80B 27.50 -7.80 10 35.30 14 162 1985 30.80 30.80 28.80 29.80A 29.50 -8.10 9 37.60 4 124 1990 33.00 33.00 31.00A 31.00A 31.70 -8.40 15 40.10 8 123 1995 35.20 35.20 33.20A 33.20A 34.00 -8.60 4 42.60 31 195 2000 41.00 41.00 35.40A 40.70B 36.30 -9.00 160 45.30 494 1956 2005 43.20 43.30 37.80A 39.80B 38.80 -9.20 15 48.00 24 168 2010 ---- ---- 40.30A 40.30A 41.30 -9.50 15 50.80 20 138 2015 ---- ---- 43.00A 43.00A 43.90 -9.80 53.70 36 2020 46.90 46.90 45.70A 45.70A 46.60 -10.10 4 56.70 1 39 2025 ---- ---- 48.50A 48.50A 49.40 -10.40 1 59.80 292 2030 53.80 53.90 51.30A 51.30A 52.30 -10.60 4 62.90 2 1016 2035 ---- ---- 54.30A 54.30A 55.30 -10.90 66.20 29 2040 62.30 62.30 57.30A 57.30A 58.40 -11.10 5 69.50 86 2045 ---- ---- 60.40A 60.40A 61.50 -11.30 4 72.80 5 2050 64.10 64.10 63.60A 63.60A 64.80 -11.50 7 76.30 4 828 2055 ---- ---- 66.80A 66.80A 68.10 -11.70 79.80 20 2060 ---- ---- 70.20A 70.20A 71.50 -11.80 83.30 35 2065 ---- ---- 73.60A 73.60A 74.90 -12.10 87.00 4 2070 81.00 81.00 77.00A 77.00A 78.40 -12.30 2 90.70 18 2075 ---- ---- 80.60A 80.60A 82.00 -12.40 94.40 15 2080 ---- ---- 84.20A 84.20A 85.70 -12.50 98.20 7 2085 ---- ---- 87.90A 87.90A 89.40 -12.70 102.10 3 2090 ---- ---- 91.60A 91.60A 93.10 -12.90 106.00 13 2095 ---- ---- 95.40A 95.40A 97.00 -13.00 110.00 10 2100 100.90 100.90 99.20A 99.20A 100.80 -13.20 1 114.00 20 2105 ---- ---- 103.10A 103.10A 104.80 -13.30 118.10 9 2110 ---- ---- 107.10A 107.10A 108.80 -13.40 122.20 5 2115 ---- ---- 111.10A 111.10A 112.80 -13.50 126.30 4 2120 ---- ---- 115.10A 115.10A 116.90 -13.60 130.50 1 3 2125 ---- ---- 119.20A 119.20A 121.00 -13.70 134.70 108 2130 ---- ---- 123.30A 123.30A 125.20 -13.80 139.00 1 14 2135 ---- ---- 127.50A 127.50A 129.40 -13.90 143.30 36 2140 ---- ---- 131.70A 131.70A 133.70 -13.90 147.60 1 14 2145 ---- ---- 136.00A 136.00A 138.00 -14.00 152.00 15 2150 ---- ---- 140.30A 140.30A 142.30 -14.10 156.40 26 2155 ---- ---- 144.60A 144.60A 146.70 -14.10 160.80 11 2160 ---- ---- 149.00A 149.00A 151.10 -14.20 165.30 12 2165 ---- ---- 153.40A 153.40A 155.50 -14.30 169.80 14 2170 159.40 159.40 157.90A 160.20B 160.00 -14.30 1 174.30 1 10 2175 ---- ---- 162.30A 162.30A 164.40 -14.50 178.90 8 2180 ---- ---- 166.80A 166.80A 169.00 -14.40 183.40 2185 ---- ---- 171.40A 171.40A 173.50 -14.50 188.00 2190 ---- ---- 175.90A 175.90A 178.10 -14.60 192.70 2195 ---- ---- 180.50A 180.50A 182.70 -14.60 197.30 1 2200 ---- ---- 185.00A 185.00A 187.30 -14.60 201.90 3 59 2205 ---- ---- 189.70A 189.70A 191.90 -14.70 206.60 2210 ---- ---- 194.30A 194.30A 196.60 -14.70 211.30 2215 ---- ---- 199.00A 199.00A 201.30 -14.70 216.00 2220 ---- ---- 204.00A 204.00A 206.00 -14.80 220.80 2225 ---- ---- 208.40A 208.40A 210.70 -14.80 225.50 2230 ---- ---- 213.70A 213.70A 215.40 -14.90 230.30 2235 ---- ---- 218.40A 218.40A 220.10 -14.90 235.00 2240 ---- ---- 223.20A 223.20A 224.90 -14.90 239.80 1 2245 ---- ---- 228.00A 228.00A 229.70 -14.90 244.60 2250 ---- ---- 232.10A 232.10A 234.50 -14.90 249.40 2255 ---- ---- 237.50A 237.50A 239.20 -15.00 254.20 4 2260 ---- ---- 242.30A 242.30A 244.10 -14.90 259.00 2265 ---- ---- 247.10A 247.10A 248.90 -15.00 263.90 2270 ---- ---- 252.00A 252.00A 253.70 -15.00 268.70 2275 ---- ---- 256.10A 256.10A 258.50 -15.10 273.60 2280 ---- ---- 261.60A 261.60A 263.40 -15.00 278.40 2285 ---- ---- 266.50A 266.50A 268.20 -15.10 283.30 2290 ---- ---- 271.30A 271.30A 273.10 -15.10 288.20 2295 ---- ---- 276.20A 276.20A 278.00 -15.00 293.00 2300 ---- ---- 280.30A 280.30A 282.80 -15.10 297.90 27 2305 ---- ---- 285.90A 285.90A 287.70 -15.10 302.80 2310 ---- ---- 290.80A 290.80A 292.60 -15.10 307.70 2315 ---- ---- 295.70A 295.70A 297.50 -15.10 312.60 2320 ---- ---- 300.60A 300.60A 302.40 -15.10 317.50 2325 ---- ---- 304.70A 304.70A 307.30 -15.10 322.40 2330 ---- ---- 310.40A 310.40A 312.20 -15.10 327.30 2335 ---- ---- 315.30A 315.30A 317.10 -15.20 332.30 2340 ---- ---- 320.20A 320.20A 322.00 -15.20 337.20 2350 ---- ---- 329.20A 329.20A 331.90 -15.20 347.10 2360 ---- ---- 339.90A 339.90A 341.80 -15.10 356.90 2370 ---- ---- 349.80A 349.80A 351.70 -15.10 366.80 2375 ---- ---- 353.90A 353.90A 356.60 -15.20 371.80 5 2380 ---- ---- 359.80A 359.80A 361.50 -15.20 376.70 2390 ---- ---- 369.70A 369.70A 371.50 -15.10 386.60 2400 ---- ---- 378.60A 378.60A 381.40 -15.10 396.50 15 2410 ---- ---- 389.50A 389.50A 391.30 -15.20 406.50 2420 ---- ---- 399.40A 399.40A 401.20 -15.20 416.40 2425 ---- ---- 403.30A 403.30A 406.20 -15.20 421.40 2430 ---- ---- 409.40A 409.40A 411.20 -15.20 426.40 2440 ---- ---- 419.30A 419.30A 421.10 -15.20 436.30 2450 ---- ---- 428.20A 428.20A 431.10 -15.20 446.30 34 2475 ---- ---- 453.00A 453.00A 456.00 -15.20 471.20 2500 ---- ---- 477.90A 477.90A 481.00 -15.20 496.20 2525 ---- ---- 502.90A 502.90A 506.00 -15.20 521.20 2550 ---- ---- 528.50A 528.50A 531.00 -15.20 546.20 2575 ---- ---- 554.00A 554.00A 556.00 -15.20 571.20 2600 ---- ---- 578.40A 578.40A 581.00 -15.20 596.20 2625 ---- ---- 604.00A 604.00A 606.00 -15.20 621.20 2700 ---- ---- 678.40A 678.40A 681.00 -15.20 696.20 2850 ---- ---- 828.40A 828.40A 831.00 -15.20 846.20 2900 ---- ---- 878.50A 878.50A 881.00 -15.20 896.20 3000 ---- ---- 978.50A 978.50A 981.00 -15.20 996.20 850 ---- ---- ---- ---- .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 UNCH .10 25 1350 ---- ---- ---- ---- .10 UNCH .10 50 1375 ---- ---- ---- ---- .10 UNCH .10 1390 ---- ---- ---- ---- .10 UNCH .10 10 1400 ---- ---- ---- ---- .10 UNCH .10 223 1410 ---- ---- ---- ---- .10 -.10 .20 1 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 113 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 2 1450 ---- ---- ---- ---- .20 UNCH .20 317 1460 ---- ---- ---- ---- .20 UNCH .20 40 1470 ---- ---- ---- ---- .20 UNCH .20 88 1475 ---- ---- ---- ---- .20 UNCH .20 4 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 -.10 .30 1495 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.10 .30 56 1505 ---- ---- ---- ---- .30 UNCH .30 50 1510 ---- ---- ---- ---- .30 UNCH .30 32 1515 ---- ---- ---- ---- .30 UNCH .30 1520 ---- ---- ---- ---- .30 UNCH .30 1 1525 ---- ---- ---- ---- .30 UNCH .30 29 1530 ---- ---- ---- ---- .30 UNCH .30 1535 ---- ---- ---- ---- .30 UNCH .30 5 1540 ---- ---- ---- ---- .30 -.10 .40 30 1545 ---- ---- ---- ---- .30 -.10 .40 5 1550 .40 .40 .40 .40 .30 -.10 1 .40 45 1555 ---- ---- ---- ---- .40 UNCH .40 1 1560 ---- ---- ---- ---- .40 UNCH .40 115 1565 ---- ---- ---- ---- .40 UNCH .40 17 1570 ---- ---- ---- ---- .40 UNCH .40 4 1575 ---- ---- ---- ---- .40 UNCH .40 93 1580 ---- ---- ---- ---- .40 -.10 .50 5 1585 ---- ---- ---- ---- .40 -.10 .50 9 1590 ---- ---- ---- ---- .40 -.10 .50 6 1595 ---- ---- ---- ---- .50 UNCH .50 52 1600 ---- ---- ---- ---- .50 UNCH .50 143 1605 ---- ---- ---- ---- .50 -.10 .60 1 23 1610 ---- ---- ---- ---- .50 -.10 .60 14 1615 ---- ---- ---- ---- .50 -.10 .60 7 1620 ---- ---- ---- ---- .60 UNCH .60 31 1625 .50 .50 .50 .50 .60 -.10 1 .70 88 1630 ---- ---- ---- ---- .60 -.10 .70 11 1635 .70 .70 .70 .70 .60 -.10 1 .70 22 1640 ---- ---- ---- ---- .70 UNCH .70 29 1645 ---- ---- ---- ---- .70 -.10 .80 61 1650 .80 .80 .70 .70 .70 -.10 18 .80 1 159 1655 ---- ---- .80A .80A .70 -.20 .90 101 1660 ---- ---- .80A .80A .80 -.10 .90 34 1665 ---- ---- ---- ---- .80 -.10 .90 44 1670 ---- ---- .90A .90A .80 -.20 1.00 17 1675 ---- ---- ---- ---- .90 -.10 1.00 197 1680 ---- ---- 1.00A 1.00A .90 -.20 1.10 86 1685 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 16 1690 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 28 1695 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 11 1700 1.30 1.30 1.20A 1.20A 1.10 -.30 2 1.40 6 154 1705 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 27 1710 ---- ---- 1.30A 1.30A 1.30 -.20 2 1.50 2 52 1715 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 10 34 1720 ---- ---- 1.50A 1.50A 1.40 -.30 6 1.70 2 1076 1725 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1 1183 1730 1.70 1.70 1.60A 1.60A 1.50 -.40 1 1.90 4 97 1735 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 10 17 1740 ---- ---- 1.80A 1.80A 1.70 -.40 5 2.10 5 312 1745 ---- ---- 1.90A 1.90A 1.80 -.50 1 2.30 63 69 1750 2.20 2.20 1.90 1.90 1.90 -.50 19 2.40 35 735 1755 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 1 22 1760 ---- ---- 2.20A 2.20A 2.20 -.50 3 2.70 3 490 1765 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 19 1770 2.50 2.50 2.50 2.50 2.40 -.60 4 3.00 3 41 1775 2.70 2.70 2.60A 2.60A 2.60 -.60 5 3.20 6 1450 1780 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 65 1785 ---- ---- 3.00A 3.00A 2.90 -.80 3.70 611 1790 ---- ---- 3.20A 3.20A 3.10 -.80 2 3.90 2 65 1795 ---- ---- 3.30A 3.30A 3.30 -.90 4.20 5 68 1800 ---- ---- 3.60A 3.60A 3.50 -.90 27 4.40 19 815 1805 ---- ---- 3.80A 3.80A 3.70 -1.00 1 4.70 1 70 1810 ---- ---- 4.00A 4.00A 3.90 -1.10 5.00 2 77 1815 ---- ---- 4.30A 4.30A 4.20 -1.20 5.40 1 32 1820 4.60 4.60 4.50A 4.50A 4.40 -1.30 2 5.70 1 233 1825 4.80 4.80 4.70 4.80B 4.70 -1.40 8 6.10 5 389 1830 5.00 5.00 5.00 5.10B 5.00 -1.50 2 6.50 2 51 1835 ---- ---- 5.50A 5.50A 5.40 -1.60 7.00 2 739 1840 6.00 6.00 5.80A 5.80A 5.80 -1.60 1 7.40 3 249 1845 ---- ---- 6.20A 6.20A 6.10 -1.80 7.90 76 1850 7.30 7.30 6.60A 6.70 6.60 -1.90 11 8.50 12 1202 1855 ---- ---- 7.10A 7.10A 7.00 -2.00 9.00 27 1860 ---- ---- 7.50A 7.50A 7.50 -2.10 1 9.60 5 260 1865 ---- ---- 8.10A 8.10A 8.00 -2.30 10.30 50 1870 ---- ---- 8.60A 8.60A 8.60 -2.40 1 11.00 78 1875 ---- ---- 9.20A 9.20A 9.10 -2.60 2 11.70 7 168 1880 12.10 12.20B 9.80A 9.80A 9.80 -2.70 3 12.50 15 91 1885 ---- ---- 10.40A 10.40A 10.40 -3.00 13.40 207 1890 ---- ---- 11.20A 11.20A 11.20 -3.10 14.30 3 227 1895 ---- ---- 11.90A 11.90A 11.90 -3.30 15.20 75 1900 ---- ---- 12.70A 12.70A 12.70 -3.50 16 16.20 16 1220 1905 ---- ---- 13.60A 13.60A 13.60 -3.70 17.30 559 1910 15.80 15.80 14.50A 14.50A 14.50 -3.90 5 18.40 30 1915 16.80 16.80 15.40A 15.40A 15.50 -4.10 4 19.60 14 1920 20.00 20.40B 16.40A 16.40A 16.50 -4.40 11 20.90 3 12 1925 ---- ---- 17.50A 17.50A 17.60 -4.60 13 22.20 7 507 1930 ---- ---- 18.70A 18.70A 18.80 -4.80 23.60 3 502 1935 ---- ---- 19.80A 19.80A 20.00 -5.10 25.10 111 1940 22.80 23.10 21.10A 21.10A 21.30 -5.30 12 26.60 30 1945 23.30 23.30 22.50A 22.50A 22.60 -5.60 5 28.20 200 1950 26.10 26.10 23.90A 23.90A 24.10 -5.70 35 29.80 7 1502 1955 ---- ---- 25.40A 25.40A 25.60 -6.00 31.60 25 1960 32.40 32.70B 26.90 26.90A 27.20 -6.20 5 33.40 1887 1965 34.30 34.60B 28.50A 28.50A 28.80 -6.50 5 35.30 2 188 1970 ---- ---- 30.30A 30.30A 30.60 -6.70 37.30 3 18 1975 32.70 32.70 32.00A 32.00A 32.40 -6.90 8 39.30 6 181 1980 ---- ---- 33.90A 33.90A 34.30 -7.20 41.50 79 1985 ---- ---- 35.70A 35.70A 36.20 -7.50 1 43.70 176 1990 40.70 40.70 37.80A 37.80A 38.30 -7.70 1 46.00 29 1995 40.80 40.80 39.90A 40.80 40.40 -7.90 1 48.30 29 2000 45.20 45.20 42.00A 42.00A 42.60 -8.20 6 50.80 6 725 2005 45.70 45.70 44.30A 45.80B 44.90 -8.40 6 53.30 12 2010 ---- ---- 46.60A 46.60A 47.30 -8.60 55.90 204 2015 ---- ---- 48.90A 48.90A 49.70 -8.80 1 58.50 29 2020 ---- ---- 51.50A 51.50A 52.20 -9.00 61.20 1 110 2025 57.10 57.10 54.00A 58.20B 54.80 -9.20 4 64.00 1 108 2030 ---- ---- 56.60A 56.60A 57.40 -9.50 66.90 4 101 2035 ---- ---- 59.30A 59.30A 60.20 -9.60 2 69.80 95 2040 ---- ---- 62.10A 62.10A 62.90 -9.90 72.80 3 84 2045 66.80 66.80 64.80A 64.80A 65.80 -10.10 3 75.90 1 21 2050 68.00 68.00 67.80A 70.00B 68.70 -10.30 1 79.00 1 1023 2055 ---- ---- 70.80A 70.80A 71.70 -10.50 82.20 11 2060 ---- ---- 73.80A 73.80A 74.80 -10.60 85.40 1 1201 2065 ---- ---- 76.90A 76.90A 77.90 -10.80 88.70 2 2070 ---- ---- 80.10A 80.10A 81.00 -11.00 92.00 6 2075 ---- ---- 83.30A 83.30A 84.30 -11.10 95.40 5 2080 ---- ---- 86.50A 86.50A 87.60 -11.30 98.90 5 2085 ---- ---- 89.80A 89.80A 90.90 -11.50 102.40 2 2090 ---- ---- 93.20A 93.20A 94.30 -11.70 106.00 6 2095 ---- ---- 96.60A 96.60A 97.80 -11.80 109.60 2 2100 ---- ---- 100.10A 100.10A 101.30 -11.90 1 113.20 93 2105 105.80 105.80 103.60A 106.60B 104.80 -12.10 1 116.90 11 2110 ---- ---- 107.20A 107.20A 108.40 -12.30 120.70 8 2115 ---- ---- 110.90A 110.90A 112.10 -12.30 124.40 6 2120 ---- ---- 114.50A 114.50A 115.80 -12.50 128.30 7 2125 ---- ---- 118.30A 118.30A 119.50 -12.60 132.10 11 2130 ---- ---- 122.00A 122.00A 123.30 -12.80 136.10 2 2135 ---- ---- 125.80A 125.80A 127.10 -12.90 140.00 3 2140 ---- ---- 129.60A 129.60A 131.00 -13.00 144.00 2145 ---- ---- 133.50A 133.50A 134.90 -13.10 148.00 4 2150 ---- ---- 137.40A 137.40A 138.80 -13.20 152.00 9 2155 ---- ---- 141.40A 141.40A 142.80 -13.30 156.10 2 2160 ---- ---- 145.40A 145.40A 146.80 -13.40 160.20 6 2165 ---- ---- 149.40A 149.40A 150.90 -13.50 164.40 7 2170 ---- ---- 153.50A 153.50A 155.00 -13.60 168.60 5 2175 ---- ---- 157.60A 157.60A 159.10 -13.70 172.80 22 2180 ---- ---- 161.70A 161.70A 163.20 -13.80 177.00 2185 ---- ---- 165.90A 165.90A 167.40 -13.90 181.30 2190 ---- ---- 170.00A 170.00A 171.60 -14.00 185.60 2195 ---- ---- 174.30A 174.30A 175.90 -14.00 189.90 2200 ---- ---- 178.50A 178.50A 180.10 -14.10 194.20 47 2205 ---- ---- 182.80A 182.80A 184.40 -14.20 198.60 2210 ---- ---- 187.10A 187.10A 188.70 -14.30 203.00 11 2215 ---- ---- 191.40A 191.40A 193.10 -14.30 207.40 1 2220 ---- ---- 195.80A 195.80A 197.50 -14.30 211.80 2225 ---- ---- 200.20A 200.20A 201.90 -14.40 216.30 18 2230 ---- ---- 204.60A 204.60A 206.30 -14.40 220.70 2 2235 ---- ---- 209.00A 209.00A 210.70 -14.50 225.20 2 2240 ---- ---- 213.40A 213.40A 215.20 -14.50 229.70 2 2245 ---- ---- 217.90A 217.90A 219.70 -14.60 234.30 3 2250 ---- ---- 222.40A 222.40A 224.20 -14.60 238.80 7 2255 ---- ---- 226.90A 226.90A 228.70 -14.70 243.40 2 2260 ---- ---- 231.40A 231.40A 233.20 -14.80 248.00 2265 ---- ---- 235.90A 235.90A 237.80 -14.70 252.50 1 2270 ---- ---- 240.50A 240.50A 242.30 -14.90 257.20 1 2275 ---- ---- 245.00A 245.00A 246.90 -14.90 261.80 8 2280 ---- ---- 249.60A 249.60A 251.50 -14.90 266.40 6 2290 ---- ---- 258.90A 258.90A 260.80 -14.90 275.70 11 2300 ---- ---- 268.10A 268.10A 270.10 -15.00 285.10 3 2310 ---- ---- 277.50A 277.50A 279.50 -15.00 294.50 2320 ---- ---- 287.20A 287.20A 288.90 -15.00 303.90 2 2325 ---- ---- 291.60A 291.60A 293.60 -15.10 308.70 2330 ---- ---- 297.00A 297.00A 298.30 -15.10 313.40 2340 ---- ---- 306.50A 306.50A 307.80 -15.20 323.00 2350 ---- ---- 315.30A 315.30A 317.30 -15.20 332.50 2360 ---- ---- 325.60A 325.60A 326.90 -15.20 342.10 2370 ---- ---- 335.10A 335.10A 336.50 -15.20 351.70 2375 ---- ---- 339.20A 339.20A 341.30 -15.30 356.60 2 2380 ---- ---- 344.80A 344.80A 346.10 -15.30 361.40 2400 ---- ---- 363.30A 363.30A 365.50 -15.30 380.80 11 2425 ---- ---- 387.60A 387.60A 389.80 -15.30 405.10 2450 ---- ---- 412.00A 412.00A 414.20 -15.40 429.60 2475 ---- ---- 436.50A 436.50A 438.80 -15.40 454.20 2500 ---- ---- 461.10A 461.10A 463.40 -15.50 478.90 2525 ---- ---- 485.80A 485.80A 488.20 -15.40 503.60 2550 ---- ---- 510.50A 510.50A 513.00 -15.40 528.40 2575 ---- ---- 535.20A 535.20A 537.80 -15.50 553.30 2700 ---- ---- 660.70A 660.70A 662.70 -15.50 678.20 1 3000 ---- ---- 960.60A 960.60A 962.70 -15.50 978.20 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .20 +.10 .10 30 1300 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 54 1350 ---- ---- ---- ---- .20 UNCH .20 108 1375 ---- ---- ---- ---- .30 UNCH .30 9 1390 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 153 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .40 +.10 .30 1425 ---- ---- ---- ---- .40 UNCH .40 30 1430 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 UNCH .40 2 1460 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .50 UNCH .50 10 1475 ---- ---- ---- ---- .50 UNCH .50 25 1480 ---- ---- ---- ---- .50 UNCH .50 1490 ---- ---- ---- ---- .50 UNCH .50 403 1495 ---- ---- ---- ---- .50 -.10 .60 6 1500 ---- ---- ---- ---- .50 -.10 .60 3704 1505 ---- ---- ---- ---- .60 UNCH .60 1510 ---- ---- ---- ---- .60 UNCH .60 1515 ---- ---- ---- ---- .60 UNCH .60 30 1520 ---- ---- ---- ---- .60 -.10 .70 1525 ---- ---- ---- ---- .60 -.10 .70 27 1530 ---- ---- ---- ---- .70 UNCH .70 37 1535 ---- ---- ---- ---- .70 UNCH .70 1540 ---- ---- .70A .70A .70 -.10 .80 1545 ---- ---- ---- ---- .70 -.10 .80 19 1550 ---- ---- ---- ---- .70 -.10 .80 70 1555 ---- ---- ---- ---- .80 UNCH .80 1560 ---- ---- .80A .80A .80 -.10 .90 36 1565 ---- ---- ---- ---- .80 -.10 .90 1570 ---- ---- ---- ---- .80 -.10 .90 20 1575 ---- ---- .90A .90A .90 -.10 1.00 187 1580 ---- ---- .90A .90A .90 -.10 1.00 1585 ---- ---- ---- ---- .90 -.10 1.00 1590 ---- ---- 1.00A 1.00A .90 -.20 1.10 6 1595 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 241 1600 ---- ---- 1.10A 1.10A 1.00 -.20 1 1.20 819 1605 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 7 1610 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1615 1.20 1.20 1.20 1.20 1.10 -.20 2 1.30 11 1620 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 14 1625 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 71 1630 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 36 1635 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 52 1640 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 201 1645 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 3 1650 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 2 408 1655 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1 1660 1.70 1.70 1.70 1.70 1.60 -.30 5 1.90 2 8 1665 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 6 1670 ---- ---- 1.90A 1.90A 1.80 -.30 2 2.10 35 1675 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 770 1680 2.00 2.00 2.00 2.00 1.90 -.40 1 2.30 20 1685 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1690 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 154 1695 ---- ---- 2.30A 2.30A 2.20 -.50 1 2.70 1700 ---- ---- 2.50A 2.50A 2.30 -.50 2.80 824 1705 ---- ---- 2.60A 2.60A 2.50 -.50 1 3.00 4 1710 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 2 18 1715 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 96 1720 ---- ---- 3.00A 3.00A 2.80 -.60 3.40 2 398 1725 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 171 1730 ---- ---- 3.30A 3.30A 3.10 -.70 3.80 40 1735 ---- ---- 3.40A 3.40A 3.30 -.70 4.00 70 1740 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 29 1745 ---- ---- 3.80A 3.80A 3.60 -.80 4.40 155 1750 4.20 4.20 3.90A 3.90A 3.80 -.90 9 4.70 5 777 1755 ---- ---- 4.20A 4.20A 4.00 -.90 4.90 12 1760 4.20 4.20 4.20 4.20 4.20 -1.00 1 5.20 1 146 1765 4.60 4.60 4.60 4.60 4.50 -1.00 1 5.50 1 1770 ---- ---- 4.80A 4.80A 4.70 -1.10 5.80 3 760 1775 ---- ---- 5.10A 5.10A 5.00 -1.10 1 6.10 1037 1780 5.40 5.40 5.30A 5.30A 5.20 -1.20 6 6.40 64 1785 6.20 6.20 5.60A 5.60A 5.50 -1.30 1 6.80 26 1790 ---- ---- 5.90A 5.90A 5.80 -1.40 2 7.20 1 49 1795 ---- ---- 6.20A 6.20A 6.10 -1.50 7.60 1 8 1800 ---- ---- 6.60A 6.60A 6.50 -1.50 2 8.00 24 2082 1805 ---- ---- 6.90A 6.90A 6.80 -1.60 8.40 198 1810 7.30 7.30 7.30 7.30 7.20 -1.70 8 8.90 24 1815 ---- ---- 7.70A 7.70A 7.60 -1.80 9.40 27 1820 ---- ---- 8.10A 8.10A 8.10 -1.80 9.90 60 1825 8.70 8.70 8.60 8.60 8.50 -2.00 17 10.50 2 1062 1830 ---- ---- 9.10A 9.10A 9.00 -2.10 11.10 32 1835 ---- ---- 9.60A 9.60A 9.50 -2.20 11.70 2 56 1840 10.30 10.30 10.10A 10.30 10.00 -2.40 16 12.40 3 1845 ---- ---- 10.70A 10.70A 10.60 -2.50 13.10 1000 1850 ---- ---- 11.30A 11.30A 11.20 -2.60 13.80 2 1349 1855 ---- ---- 11.90A 11.90A 11.90 -2.70 14.60 24 1860 ---- ---- 12.60A 12.60A 12.50 -2.90 15.40 337 1865 ---- ---- 13.30A 13.30A 13.30 -3.00 16.30 1 1870 14.60 14.60 14.10A 15.40B 14.00 -3.20 80 17.20 238 1875 ---- ---- 14.90A 14.90A 14.80 -3.30 3 18.10 362 1880 ---- ---- 15.70A 15.70A 15.70 -3.40 19.10 24 1885 ---- ---- 16.60A 16.60A 16.60 -3.60 20.20 113 1890 ---- ---- 17.50A 17.50A 17.50 -3.80 21.30 111 1895 ---- ---- 18.50A 18.50A 18.50 -3.90 22.40 1 1900 ---- ---- 19.50A 19.50A 19.50 -4.10 4 23.60 457 1965 1905 ---- ---- 20.60A 20.60A 20.60 -4.30 24.90 7 1910 ---- ---- 21.70A 21.70A 21.70 -4.60 26.30 23 1915 ---- ---- 22.90A 22.90A 22.90 -4.70 27.60 142 1920 ---- ---- 24.10A 24.10A 24.20 -4.90 29.10 257 1925 ---- ---- 25.40A 25.40A 25.50 -5.10 30.60 9 252 1930 ---- ---- 26.80A 26.80A 26.90 -5.30 32.20 2 116 1935 ---- ---- 28.20A 28.20A 28.30 -5.60 33.90 138 1940 ---- ---- 29.70A 29.70A 29.80 -5.80 35.60 216 1945 ---- ---- 31.20A 31.20A 31.40 -6.00 37.40 89 1950 ---- ---- 32.80A 32.80A 33.00 -6.20 39.20 28 672 1955 ---- ---- 34.50A 34.50A 34.70 -6.40 41.10 29 1960 ---- ---- 36.20A 36.20A 36.50 -6.60 43.10 200 1965 ---- ---- 38.00A 38.00A 38.30 -6.80 45.10 504 1970 ---- ---- 39.90A 39.90A 40.20 -7.10 47.30 283 1975 ---- ---- 41.80A 41.80A 42.20 -7.20 49.40 3 217 1980 ---- ---- 43.80A 43.80A 44.20 -7.50 51.70 105 1985 ---- ---- 45.80A 45.80A 46.40 -7.60 54.00 188 1990 ---- ---- 47.90A 47.90A 48.50 -7.90 56.40 106 1995 ---- ---- 50.10A 50.10A 50.80 -8.00 58.80 69 2000 54.30 54.30 52.40A 56.90B 53.10 -8.20 1 61.30 2 958 2005 56.60 56.60 54.70A 55.80B 55.50 -8.40 37 63.90 2 110 2010 61.00 61.00 57.10A 61.90B 57.90 -8.60 1 66.50 2 131 2015 ---- ---- 59.60A 59.60A 60.40 -8.80 1 69.20 5 2020 ---- ---- 62.10A 62.10A 63.00 -8.90 71.90 8 100 2025 65.80 65.80 64.70A 65.90B 65.60 -9.20 3 74.80 90 2030 ---- ---- 67.30A 67.30A 68.30 -9.30 77.60 35 2035 ---- ---- 70.10A 70.10A 71.00 -9.50 80.50 1 25 2040 ---- ---- 72.80A 72.80A 73.80 -9.70 10 83.50 17 59 2045 ---- ---- 75.60A 75.60A 76.60 -10.00 86.60 4 2050 ---- ---- 78.50A 78.50A 79.50 -10.20 89.70 266 2055 ---- ---- 81.50A 81.50A 82.50 -10.30 92.80 5 39 2060 ---- ---- 84.70A 84.70A 85.50 -10.50 96.00 45 2065 ---- ---- 87.70A 87.70A 88.60 -10.60 99.20 2 2070 ---- ---- 90.80A 90.80A 91.70 -10.80 102.50 17 2075 ---- ---- 94.00A 94.00A 94.90 -11.00 105.90 152 2080 ---- ---- 97.20A 97.20A 98.10 -11.20 109.30 28 2085 ---- ---- 100.50A 100.50A 101.40 -11.30 112.70 7 2090 ---- ---- 103.80A 103.80A 104.70 -11.50 116.20 3 2095 ---- ---- 107.10A 107.10A 108.10 -11.60 119.70 4 2100 ---- ---- 110.50A 110.50A 111.50 -11.80 123.30 14 2105 ---- ---- 114.00A 114.00A 115.00 -11.90 126.90 9 2110 ---- ---- 117.50A 117.50A 118.50 -12.00 130.50 3 2115 ---- ---- 121.00A 121.00A 122.10 -12.10 134.20 2120 ---- ---- 124.60A 124.60A 125.70 -12.20 137.90 1 1 2125 ---- ---- 128.30A 128.30A 129.40 -12.30 141.70 1 8 2130 ---- ---- 132.00A 132.00A 133.10 -12.40 145.50 1 2135 ---- ---- 135.60A 135.60A 136.80 -12.50 149.30 2140 ---- ---- 139.40A 139.40A 140.60 -12.50 153.10 1 2145 ---- ---- 143.20A 143.20A 144.40 -12.60 157.00 4 2150 ---- ---- 147.00A 147.00A 148.20 -12.80 161.00 8 2155 ---- ---- 150.80A 150.80A 152.10 -12.80 164.90 1 2160 ---- ---- 154.70A 154.70A 156.00 -12.90 168.90 1 2165 ---- ---- 158.60A 158.60A 159.90 -13.00 172.90 2170 ---- ---- 162.50A 162.50A 163.90 -13.10 177.00 2175 ---- ---- 166.50A 166.50A 167.80 -13.30 181.10 15 2180 ---- ---- 170.50A 170.50A 171.90 -13.30 185.20 1 2185 ---- ---- 174.50A 174.50A 175.90 -13.40 189.30 2190 ---- ---- 178.60A 178.60A 180.00 -13.50 193.50 2195 ---- ---- 182.70A 182.70A 184.10 -13.50 197.60 2200 ---- ---- 186.80A 186.80A 188.20 -13.60 201.80 20 2205 ---- ---- 190.90A 190.90A 192.40 -13.70 206.10 1 2210 ---- ---- 195.10A 195.10A 196.60 -13.70 210.30 25 2215 ---- ---- 199.30A 199.30A 200.80 -13.80 214.60 2 2220 ---- ---- 203.50A 203.50A 205.00 -13.90 218.90 1 2225 ---- ---- 207.70A 207.70A 209.30 -13.90 223.20 8 2230 ---- ---- 212.00A 212.00A 213.60 -14.00 227.60 2235 ---- ---- 216.30A 216.30A 217.90 -14.00 231.90 3 2240 ---- ---- 220.60A 220.60A 222.20 -14.10 236.30 2245 ---- ---- 224.90A 224.90A 226.50 -14.20 240.70 2250 ---- ---- 229.30A 229.30A 230.90 -14.20 245.10 5 2255 ---- ---- 233.60A 233.60A 235.30 -14.20 249.50 2260 ---- ---- 238.00A 238.00A 239.70 -14.30 254.00 2265 ---- ---- 242.40A 242.40A 244.10 -14.40 258.50 2270 ---- ---- 246.80A 246.80A 248.50 -14.40 262.90 2275 ---- ---- 251.30A 251.30A 253.00 -14.40 267.40 1 2280 ---- ---- 255.70A 255.70A 257.40 -14.60 272.00 2290 ---- ---- 264.70A 264.70A 266.40 -14.60 281.00 78 2300 ---- ---- 273.70A 273.70A 275.50 -14.70 290.20 139 2310 ---- ---- 282.80A 282.80A 284.60 -14.70 299.30 2 2320 ---- ---- 292.00A 292.00A 293.70 -14.90 308.60 2325 ---- ---- 296.50A 296.50A 298.30 -14.90 313.20 6 2330 ---- ---- 301.10A 301.10A 302.90 -14.90 317.80 2340 ---- ---- 310.40A 310.40A 312.20 -14.90 327.10 2350 ---- ---- 319.70A 319.70A 321.50 -15.00 336.50 13 2360 ---- ---- 329.00A 329.00A 330.90 -15.00 345.90 2370 ---- ---- 338.40A 338.40A 340.20 -15.10 355.30 2375 ---- ---- 343.10A 343.10A 345.00 -15.00 360.00 2 2380 ---- ---- 348.20A 348.20A 349.70 -15.10 364.80 2400 ---- ---- 366.70A 366.70A 368.60 -15.20 383.80 4 2425 ---- ---- 390.50A 390.50A 392.50 -15.20 407.70 2 2450 ---- ---- 414.50A 414.50A 416.50 -15.30 431.80 14 2475 ---- ---- 438.70A 438.70A 440.70 -15.30 456.00 2500 ---- ---- 463.00A 463.00A 465.00 -15.40 480.40 30 2525 ---- ---- 487.30A 487.30A 489.50 -15.30 504.80 2550 ---- ---- 511.80A 511.80A 514.00 -15.40 529.40 2575 ---- ---- 536.40A 536.40A 538.60 -15.40 554.00 2600 ---- ---- 561.00A 561.00A 563.30 -15.40 578.70 112 3000 ---- ---- 960.80A 960.80A 962.70 -15.50 978.20 4000 ---- ---- 1960.90A 1960.90A 1962.70 -15.50 2 1978.20 3 2 OG SEP23 Gold Option PUT 1200 ---- .20B ---- .20B .30 +.20 .10 3 1225 ---- .20B ---- .20B .40 +.30 .10 1250 ---- ---- ---- ---- .40 +.20 .20 4 1275 ---- ---- ---- ---- .40 +.20 .20 1300 ---- ---- ---- ---- .40 +.20 .20 45 1325 ---- ---- ---- ---- .50 +.20 .30 1350 ---- ---- ---- ---- .50 +.20 .30 10 1375 ---- ---- ---- ---- .50 +.10 .40 21 1400 ---- ---- ---- ---- .60 +.10 .50 3803 1410 ---- ---- ---- ---- .60 +.10 .50 1420 ---- ---- ---- ---- .60 UNCH .60 5 1425 ---- ---- ---- ---- .60 UNCH .60 1430 ---- ---- ---- ---- .60 UNCH .60 1440 ---- ---- ---- ---- .70 +.10 .60 1 1450 ---- ---- ---- ---- .70 UNCH .70 61 1460 ---- ---- ---- ---- .70 UNCH .70 1 1 1470 ---- ---- ---- ---- .80 UNCH .80 1475 ---- ---- ---- ---- .80 UNCH .80 1480 ---- ---- ---- ---- .80 UNCH .80 1 1490 ---- ---- ---- ---- .80 -.10 .90 1 1500 ---- ---- ---- ---- .90 UNCH .90 511 1505 ---- ---- .90A .90A .90 -.10 1.00 1510 ---- ---- ---- ---- .90 -.10 1.00 1515 ---- ---- ---- ---- 1.00 UNCH 1.00 1520 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1525 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 56 1530 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1535 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1540 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 30 1545 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1550 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1986 1555 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1560 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2 1565 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1570 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1575 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 5 30 1580 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1585 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1590 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1 1595 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1600 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 521 1605 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1610 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1615 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1620 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 8 1625 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 48 1630 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1635 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1640 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1645 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1650 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1 695 1655 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1660 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 75 1665 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1670 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 22 1675 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 556 1680 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 1 1685 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 1690 ---- ---- 3.50A 3.50A 3.40 -.60 4.00 1695 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 1700 ---- ---- 3.80A 3.80A 3.70 -.60 1 4.30 1 449 1705 ---- ---- 4.00A 4.00A 3.90 -.70 4.60 10 1710 ---- ---- 4.20A 4.20A 4.10 -.70 4.80 8 1715 ---- ---- 4.30A 4.30A 4.30 -.70 5.00 6 1720 ---- ---- 4.50A 4.50A 4.50 -.70 5.20 1725 ---- ---- 4.70A 4.70A 4.70 -.80 5.50 11 1730 ---- ---- 4.90A 4.90A 4.90 -.80 5.70 1735 ---- ---- 5.20A 5.20A 5.10 -.90 6.00 12 1740 ---- ---- 5.40A 5.40A 5.30 -1.00 6.30 155 1745 ---- ---- 5.70A 5.70A 5.60 -1.00 6.60 33 1750 ---- ---- 5.90A 5.90A 5.90 -1.00 6.90 905 1755 ---- ---- 6.20A 6.20A 6.20 -1.10 7.30 1760 ---- ---- 6.50A 6.50A 6.40 -1.20 7.60 25 1765 ---- ---- 6.80A 6.80A 6.80 -1.20 8.00 7 1770 ---- ---- 7.10A 7.10A 7.10 -1.30 8.40 208 1775 ---- ---- 7.40A 7.40A 7.40 -1.40 3 8.80 36 173 1780 ---- ---- 7.80A 7.80A 7.80 -1.40 9.20 4 34 1785 ---- ---- 8.20A 8.20A 8.20 -1.40 9.60 1790 ---- ---- 8.50A 8.50A 8.60 -1.50 10.10 2 1795 ---- ---- 8.90A 8.90A 9.00 -1.60 10.60 1 1 1800 ---- ---- 9.40A 9.40A 9.40 -1.70 3 11.10 3 1232 1805 ---- ---- 9.80A 9.80A 9.90 -1.70 11.60 1 1810 ---- ---- 10.30A 10.30A 10.40 -1.80 12.20 9 1815 ---- ---- 10.80A 10.80A 10.90 -1.90 12.80 1 1820 ---- ---- 11.30A 11.30A 11.40 -2.00 13.40 5 1825 ---- ---- 11.80A 11.80A 11.90 -2.20 14.10 90 1830 ---- ---- 12.40A 12.40A 12.50 -2.20 14.70 323 1835 ---- ---- 13.00A 13.00A 13.10 -2.40 15.50 14 1840 ---- ---- 13.60A 13.60A 13.80 -2.40 16.20 726 1845 ---- ---- 14.30A 14.30A 14.40 -2.60 17.00 40 1850 ---- ---- 15.00A 15.00A 15.10 -2.70 17.80 226 1855 ---- ---- 15.70A 15.70A 15.80 -2.80 18.60 74 1860 ---- ---- 16.50A 16.50A 16.60 -2.90 19.50 40 1865 ---- ---- 17.20A 17.20A 17.40 -3.10 20.50 1870 ---- ---- 18.10A 18.10A 18.20 -3.20 21.40 2 1875 ---- ---- 18.90A 18.90A 19.00 -3.40 22.40 1020 1880 ---- ---- 19.80A 19.80A 19.90 -3.60 23.50 253 1885 ---- ---- 20.80A 20.80A 20.90 -3.70 24.60 4 1890 ---- ---- 21.80A 21.80A 21.90 -3.80 25.70 26 1895 ---- ---- 22.80A 22.80A 22.90 -4.00 26.90 42 1900 ---- ---- 23.90A 23.90A 24.00 -4.20 17 28.20 3 1259 1905 ---- ---- 25.00A 25.00A 25.10 -4.40 29.50 20 1910 ---- ---- 26.20A 26.20A 26.30 -4.50 30.80 76 1915 ---- ---- 27.40A 27.40A 27.50 -4.70 32.20 231 1920 ---- ---- 28.60A 28.60A 28.80 -4.90 33.70 1 35 1925 30.60 30.60 29.90A 29.90A 30.20 -5.00 14 35.20 3 52 1930 ---- ---- 31.30A 31.30A 31.60 -5.10 36.70 214 1935 ---- ---- 32.70A 32.70A 33.00 -5.40 38.40 702 1940 ---- ---- 34.10A 34.10A 34.50 -5.50 40.00 15 1945 ---- ---- 35.70A 35.70A 36.10 -5.70 41.80 17 1950 ---- ---- 37.20A 37.20A 37.70 -5.80 43.50 2 116 1955 ---- ---- 38.90A 38.90A 39.30 -6.10 45.40 5 27 1960 ---- ---- 40.50A 40.50A 41.00 -6.30 47.30 4 15 1965 42.50 42.50 42.30 42.80B 42.80 -6.40 10 49.20 1 20 1970 ---- ---- 44.10A 44.10A 44.70 -6.60 51.30 1 104 1975 46.20 46.20 45.90A 45.90A 46.50 -6.80 5 53.30 61 1980 ---- ---- 47.80A 47.80A 48.50 -7.00 55.50 19 1985 ---- ---- 49.80A 49.80A 50.50 -7.10 57.60 91 1990 ---- ---- 51.80A 51.80A 52.60 -7.30 59.90 140 1995 54.40 54.40 53.90A 54.70B 54.70 -7.50 1 62.20 68 2000 ---- ---- 56.10A 56.10A 56.90 -7.60 64.50 505 2005 ---- ---- 58.30A 58.30A 59.10 -7.90 67.00 19 2010 61.30 61.30 60.50A 61.50B 61.40 -8.00 7 69.40 94 2015 63.30 63.30 62.80A 62.80A 63.70 -8.20 15 71.90 151 2020 ---- ---- 65.20A 65.20A 66.10 -8.40 74.50 1 2025 ---- ---- 67.70A 67.70A 68.60 -8.60 77.20 40 2030 ---- ---- 70.10A 70.10A 71.10 -8.80 79.90 3 2035 74.00 74.00 72.70A 74.60B 73.60 -9.00 1 82.60 5 2040 ---- ---- 75.30A 75.30A 76.30 -9.10 85.40 7 2045 ---- ---- 77.90A 77.90A 78.90 -9.30 88.20 2050 ---- ---- 80.60A 80.60A 81.70 -9.40 91.10 78 2055 86.20 86.20 83.40A 88.90B 84.40 -9.70 140 94.10 2060 ---- ---- 86.20A 86.20A 87.30 -9.80 97.10 10 2065 ---- ---- 89.10A 89.10A 90.20 -9.90 100.10 3 2070 94.90 94.90 91.90A 91.90A 93.10 -10.10 9 103.20 26 2075 ---- ---- 94.90A 94.90A 96.10 -10.30 106.40 29 2080 ---- ---- 97.90A 97.90A 99.10 -10.40 109.50 6 2085 ---- ---- 101.20A 101.20A 102.20 -10.60 112.80 5 2090 ---- ---- 104.30A 104.30A 105.30 -10.70 116.00 3 2095 ---- ---- 107.50A 107.50A 108.40 -10.90 119.30 1 2100 ---- ---- 110.60A 110.60A 111.60 -11.10 122.70 52 2105 ---- ---- 113.90A 113.90A 114.90 -11.20 126.10 4 2110 ---- ---- 117.20A 117.20A 118.20 -11.30 129.50 97 2115 129.60 132.00B 120.50A 120.50A 121.50 -11.50 1 133.00 1 21 2120 ---- ---- 123.90A 123.90A 124.90 -11.60 136.50 30 2125 ---- ---- 127.30A 127.30A 128.30 -11.80 140.10 3 3 2130 ---- ---- 130.70A 130.70A 131.80 -11.80 143.60 3 3 2135 ---- ---- 134.20A 134.20A 135.30 -12.00 147.30 15 2140 ---- ---- 137.70A 137.70A 138.80 -12.10 150.90 2145 ---- ---- 141.30A 141.30A 142.40 -12.20 154.60 1 2150 ---- ---- 144.80A 144.80A 146.00 -12.30 158.30 13 2155 ---- ---- 148.60A 148.60A 149.60 -12.40 162.00 2160 ---- ---- 152.20A 152.20A 153.30 -12.50 165.80 2165 ---- ---- 155.90A 155.90A 156.90 -12.70 169.60 3 3 2170 ---- ---- 159.60A 159.60A 160.70 -12.80 173.50 3 3 2175 ---- ---- 163.30A 163.30A 164.40 -12.90 177.30 1 2180 ---- ---- 167.10A 167.10A 168.20 -13.00 181.20 2185 ---- ---- 170.90A 170.90A 172.10 -13.00 185.10 2190 ---- ---- 174.80A 174.80A 175.90 -13.20 189.10 1 2195 ---- ---- 178.60A 178.60A 179.80 -13.20 193.00 2200 ---- ---- 182.50A 182.50A 183.70 -13.30 37 197.00 7 2205 ---- ---- 186.40A 186.40A 187.60 -13.40 201.00 2210 ---- ---- 190.40A 190.40A 191.60 -13.50 205.10 2215 ---- ---- 194.30A 194.30A 195.60 -13.50 209.10 2220 ---- ---- 198.30A 198.30A 199.60 -13.60 213.20 2225 ---- ---- 202.30A 202.30A 203.60 -13.70 217.30 3 2230 ---- ---- 206.40A 206.40A 207.70 -13.80 221.50 2235 ---- ---- 210.40A 210.40A 211.80 -13.80 225.60 2240 ---- ---- 214.50A 214.50A 215.90 -13.90 229.80 2245 ---- ---- 218.70A 218.70A 220.00 -14.00 234.00 2250 ---- ---- 222.80A 222.80A 224.10 -14.10 238.20 14 2255 ---- ---- 227.00A 227.00A 228.30 -14.10 242.40 2260 ---- ---- 231.10A 231.10A 232.50 -14.20 246.70 4 13 2265 ---- ---- 235.30A 235.30A 236.70 -14.30 251.00 1 2270 ---- ---- 239.60A 239.60A 241.00 -14.30 255.30 2 2275 ---- ---- 243.80A 243.80A 245.20 -14.40 259.60 3 2280 ---- ---- 248.10A 248.10A 249.50 -14.40 263.90 1 2290 ---- ---- 256.60A 256.60A 258.10 -14.50 272.60 2 2300 ---- ---- 265.30A 265.30A 266.80 -14.50 281.30 23 2310 ---- ---- 274.00A 274.00A 275.50 -14.70 290.20 1 2320 ---- ---- 282.70A 282.70A 284.30 -14.70 299.00 5 2325 ---- ---- 287.20A 287.20A 288.70 -14.80 303.50 10 2330 ---- ---- 291.60A 291.60A 293.20 -14.80 308.00 14 2340 ---- ---- 300.50A 300.50A 302.10 -14.80 316.90 19 2350 ---- ---- 309.40A 309.40A 311.00 -15.00 326.00 21 2360 ---- ---- 318.40A 318.40A 320.10 -15.00 335.10 26 2370 ---- ---- 327.40A 327.40A 329.10 -15.10 344.20 37 2375 ---- ---- 332.00A 332.00A 333.70 -15.10 348.80 43 2380 ---- ---- 336.50A 336.50A 338.30 -15.10 353.40 25 2400 ---- ---- 354.80A 354.80A 356.60 -15.20 74 371.80 27 2425 ---- ---- 378.00A 378.00A 379.80 -15.30 395.10 7 2450 ---- ---- 401.30A 401.30A 403.20 -15.40 418.60 7 2475 ---- ---- 424.90A 424.90A 426.80 -15.50 442.30 2 2490 ---- ---- 440.50A 440.50A 441.10 -15.50 456.60 2500 ---- ---- 448.60A 448.60A 450.60 -15.50 466.10 1 2525 ---- ---- 472.50A 472.50A 474.50 -15.60 490.10 2550 ---- ---- 496.60A 496.60A 498.60 -15.70 514.30 39 2575 ---- ---- 520.70A 520.70A 522.80 -15.70 538.50 2600 ---- ---- 545.00A 545.00A 547.10 -15.70 37 562.80 21 2750 ---- ---- 692.40A 692.40A 694.80 -15.90 710.70 3000 ---- ---- 942.90A 942.90A 944.60 -15.90 960.50 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .50 UNCH .50 50 1300 ---- ---- ---- ---- .50 -.10 .60 178 1325 ---- ---- ---- ---- .50 -.10 .60 75 1350 ---- ---- ---- ---- .60 -.10 .70 286 1375 ---- ---- .70A .70A .70 -.10 .80 16 1400 ---- ---- ---- ---- .70 -.10 .80 4002 1410 ---- ---- .80A .80A .80 -.10 .90 1420 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- .80 -.10 .90 1430 ---- ---- .90A .90A .90 -.10 1.00 1440 ---- ---- .90A .90A .90 -.10 1.00 1450 .90 .90 .90 .90 .90 -.20 115 1.10 53 1460 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 1470 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1475 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 30 1480 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1490 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1500 1.20 1.20 1.20 1.20 1.30 -.10 27 1.40 550 1505 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1510 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1515 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 25 1520 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1525 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 10 1530 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1535 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1540 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1545 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1550 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 2002 1555 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1560 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 430 1565 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 10 1570 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1575 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 75 1580 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1 1585 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1590 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1595 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1600 ---- ---- 2.60A 2.60A 2.60 -.30 2 2.90 92 1605 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 1610 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 1615 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1620 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1625 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 1630 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1635 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1640 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 1645 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1650 ---- ---- 3.80A 3.80A 3.80 -.60 4.40 260 1655 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1660 ---- ---- 4.20A 4.20A 4.20 -.50 4.70 1 1665 ---- ---- 4.40A 4.40A 4.30 -.60 4.90 1670 ---- ---- 4.60A 4.60A 4.50 -.60 5.10 1 1675 ---- ---- 4.80A 4.80A 4.70 -.70 5.40 29 1680 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 1685 ---- ---- 5.20A 5.20A 5.10 -.70 5.80 1690 ---- ---- 5.40A 5.40A 5.30 -.80 6.10 1695 ---- ---- 5.60A 5.60A 5.50 -.80 6.30 1 1700 ---- ---- 5.70A 5.70A 5.70 -.90 1 6.60 1160 1705 ---- ---- 6.10A 6.10A 6.00 -.90 6.90 1710 ---- ---- 6.30A 6.30A 6.20 -1.00 7.20 1715 ---- ---- 6.60A 6.60A 6.50 -1.00 7.50 1720 ---- ---- 6.80A 6.80A 6.80 -1.00 7.80 1725 ---- ---- 7.10A 7.10A 7.10 -1.10 8.20 125 1730 ---- ---- 7.40A 7.40A 7.40 -1.10 8.50 1735 ---- ---- 7.70A 7.70A 7.70 -1.20 8.90 1740 ---- ---- 8.10A 8.10A 8.00 -1.30 9.30 45 1745 ---- ---- 8.40A 8.40A 8.30 -1.40 9.70 1750 ---- ---- 8.80A 8.80A 8.70 -1.40 10.10 726 1755 ---- ---- 9.10A 9.10A 9.10 -1.50 10.60 1 1760 ---- ---- 9.50A 9.50A 9.50 -1.50 11.00 1765 ---- ---- 9.90A 9.90A 9.90 -1.60 11.50 1770 ---- ---- 10.40A 10.40A 10.30 -1.70 12.00 1775 ---- ---- 10.80A 10.80A 10.70 -1.80 12.50 393 1780 ---- ---- 11.30A 11.30A 11.20 -1.90 13.10 2 1785 ---- ---- 11.80A 11.80A 11.70 -2.00 13.70 50 1790 ---- ---- 12.30A 12.30A 12.20 -2.10 14.30 1 1795 ---- ---- 12.90A 12.90A 12.70 -2.20 14.90 1 1800 ---- ---- 13.30A 13.30A 13.30 -2.20 15.50 1295 1805 ---- ---- 14.00A 14.00A 13.80 -2.40 16.20 1810 ---- ---- 14.60A 14.60A 14.40 -2.50 16.90 3 1815 ---- ---- 15.20A 15.20A 15.10 -2.50 17.60 1 1820 ---- ---- 15.80A 15.80A 15.70 -2.70 75 18.40 1 1825 ---- ---- 16.50A 16.50A 16.40 -2.80 55 19.20 416 1830 ---- ---- 17.20A 17.20A 17.10 -2.90 20.00 1 1835 19.30 19.30 17.90A 17.90A 17.80 -3.10 1 20.90 67 1840 ---- ---- 18.70A 18.70A 18.60 -3.20 21.80 261 1845 ---- ---- 19.50A 19.50A 19.40 -3.30 22.70 1850 ---- ---- 20.30A 20.30A 20.20 -3.40 23.60 1 461 1855 ---- ---- 21.20A 21.20A 21.10 -3.50 24.60 2 1860 ---- ---- 22.10A 22.10A 22.00 -3.70 25.70 62 1865 ---- ---- 23.10A 23.10A 22.90 -3.90 26.80 3 1870 ---- ---- 24.10A 24.10A 23.90 -4.00 27.90 242 1875 ---- ---- 25.10A 25.10A 24.90 -4.10 29.00 538 1880 ---- ---- 26.10A 26.10A 26.00 -4.20 30.20 13 1885 ---- ---- 27.20A 27.20A 27.10 -4.40 12 31.50 76 1890 ---- ---- 28.30A 28.30A 28.20 -4.60 32.80 34 1895 ---- ---- 29.50A 29.50A 29.40 -4.70 34.10 39 1900 ---- ---- 30.70A 30.70A 30.70 -4.80 35.50 2255 1905 ---- ---- 32.00A 32.00A 32.00 -5.00 37.00 1 1910 ---- ---- 33.30A 33.30A 33.30 -5.20 38.50 10 1915 ---- ---- 34.70A 34.70A 34.70 -5.30 40.00 5 1920 ---- ---- 36.10A 36.10A 36.10 -5.50 41.60 100 1925 ---- ---- 37.50A 37.50A 37.60 -5.60 43.20 99 1930 ---- ---- 39.00A 39.00A 39.20 -5.70 44.90 2 1935 ---- ---- 40.50A 40.50A 40.70 -6.00 46.70 1940 ---- ---- 42.10A 42.10A 42.40 -6.10 48.50 8 1945 ---- ---- 43.80A 43.80A 44.10 -6.20 50.30 1 1950 ---- ---- 45.40A 45.40A 45.80 -6.40 52.20 407 1955 ---- ---- 47.20A 47.20A 47.60 -6.50 54.10 90 1960 ---- ---- 49.00A 49.00A 49.40 -6.70 56.10 149 1965 ---- ---- 50.90A 50.90A 51.30 -6.80 58.10 5 1970 ---- ---- 52.80A 52.80A 53.20 -7.00 60.20 1 68 1975 ---- ---- 54.80A 54.80A 55.20 -7.20 62.40 222 1980 ---- ---- 56.80A 56.80A 57.30 -7.30 64.60 1 1985 ---- ---- 58.90A 58.90A 59.30 -7.50 66.80 10 1990 ---- ---- 61.00A 61.00A 61.50 -7.60 69.10 1 1995 ---- ---- 63.10A 63.10A 63.70 -7.80 71.50 2000 ---- ---- 65.30A 65.30A 65.90 -7.90 73.80 253 2005 ---- ---- 67.60A 67.60A 68.20 -8.10 76.30 2010 ---- ---- 70.00A 70.00A 70.60 -8.20 78.80 183 2015 ---- ---- 72.40A 72.40A 72.90 -8.40 81.30 1 2020 ---- ---- 74.80A 74.80A 75.40 -8.50 83.90 3 2025 ---- ---- 77.30A 77.30A 77.90 -8.70 86.60 120 2030 ---- ---- 79.80A 79.80A 80.40 -8.90 89.30 9 2035 ---- ---- 82.40A 82.40A 83.00 -9.00 92.00 13 2040 ---- ---- 85.00A 85.00A 85.60 -9.20 94.80 17 2045 ---- ---- 87.70A 87.70A 88.30 -9.40 97.70 5 2050 ---- ---- 90.30A 90.30A 91.10 -9.50 100.60 99 2055 ---- ---- 93.10A 93.10A 93.80 -9.70 103.50 1 2060 ---- ---- 96.00A 96.00A 96.70 -9.80 40 106.50 2065 ---- ---- 98.80A 98.80A 99.50 -10.00 109.50 25 2070 ---- ---- 101.70A 101.70A 102.50 -10.10 1 112.60 1 2075 ---- ---- 104.70A 104.70A 105.40 -10.30 115.70 92 2080 ---- ---- 107.70A 107.70A 108.40 -10.50 118.90 155 2085 ---- ---- 110.70A 110.70A 111.50 -10.60 122.10 2090 ---- ---- 113.80A 113.80A 114.60 -10.70 125.30 1 2095 ---- ---- 116.90A 116.90A 117.70 -10.90 128.60 2100 ---- ---- 120.00A 120.00A 120.90 -11.00 131.90 62 2105 ---- ---- 123.20A 123.20A 124.10 -11.20 135.30 2110 ---- ---- 126.50A 126.50A 127.30 -11.40 138.70 2115 ---- ---- 129.80A 129.80A 130.60 -11.50 142.10 2120 ---- ---- 133.10A 133.10A 134.00 -11.60 145.60 1 2125 ---- ---- 136.40A 136.40A 137.30 -11.80 149.10 3 2130 ---- ---- 139.80A 139.80A 140.70 -11.90 152.60 2135 ---- ---- 143.20A 143.20A 144.20 -11.90 156.10 1 2140 ---- ---- 146.70A 146.70A 147.70 -12.00 159.70 2145 ---- ---- 150.20A 150.20A 151.20 -12.20 163.40 2150 ---- ---- 153.70A 153.70A 154.70 -12.30 167.00 3 2155 ---- ---- 157.30A 157.30A 158.30 -12.40 170.70 2160 ---- ---- 160.90A 160.90A 161.90 -12.50 174.40 2165 ---- ---- 164.50A 164.50A 165.50 -12.60 178.10 2170 ---- ---- 168.30A 168.30A 169.20 -12.70 181.90 2175 ---- ---- 172.00A 172.00A 172.90 -12.80 185.70 3 2180 ---- ---- 175.70A 175.70A 176.70 -12.80 189.50 2185 ---- ---- 179.50A 179.50A 180.40 -12.90 193.30 2190 ---- ---- 183.20A 183.20A 184.20 -13.00 197.20 2195 ---- ---- 187.00A 187.00A 188.00 -13.10 201.10 2200 ---- ---- 190.90A 190.90A 191.90 -13.10 205.00 1 2205 ---- ---- 194.70A 194.70A 195.70 -13.20 208.90 2210 ---- ---- 198.60A 198.60A 199.60 -13.30 212.90 2215 ---- ---- 202.50A 202.50A 203.50 -13.40 216.90 2220 ---- ---- 206.40A 206.40A 207.50 -13.40 220.90 2225 ---- ---- 210.30A 210.30A 211.50 -13.40 224.90 1 2230 ---- ---- 214.30A 214.30A 215.40 -13.60 229.00 2235 ---- ---- 218.30A 218.30A 219.50 -13.60 233.10 2240 ---- ---- 222.30A 222.30A 223.50 -13.70 237.20 2245 ---- ---- 226.40A 226.40A 227.50 -13.80 241.30 2250 ---- ---- 230.40A 230.40A 231.60 -13.80 245.40 2255 ---- ---- 234.50A 234.50A 235.70 -13.90 249.60 2260 ---- ---- 238.60A 238.60A 239.80 -14.00 253.80 1 2265 ---- ---- 242.70A 242.70A 244.00 -14.00 258.00 2270 ---- ---- 246.90A 246.90A 248.10 -14.10 262.20 2275 ---- ---- 251.10A 251.10A 252.30 -14.10 266.40 1 2280 ---- ---- 255.20A 255.20A 256.50 -14.20 270.70 2290 ---- ---- 263.60A 263.60A 264.90 -14.30 279.20 2300 ---- ---- 272.10A 272.10A 273.40 -14.40 287.80 52 2310 ---- ---- 280.70A 280.70A 282.00 -14.50 296.50 2320 ---- ---- 289.30A 289.30A 290.60 -14.60 305.20 1 2325 ---- ---- 293.60A 293.60A 295.00 -14.60 309.60 9 2330 ---- ---- 297.90A 297.90A 299.30 -14.70 314.00 1 2340 ---- ---- 306.60A 306.60A 308.10 -14.80 322.90 2350 ---- ---- 315.40A 315.40A 316.90 -14.80 331.70 19 2360 ---- ---- 324.30A 324.30A 325.70 -15.00 340.70 2370 ---- ---- 333.10A 333.10A 334.70 -14.90 349.60 4 2375 ---- ---- 337.60A 337.60A 339.10 -15.00 354.10 25 2380 ---- ---- 342.10A 342.10A 343.60 -15.10 358.70 12 2400 ---- ---- 360.10A 360.10A 361.60 -15.20 376.80 2425 ---- ---- 382.80A 382.80A 384.40 -15.30 399.70 2450 ---- ---- 405.80A 405.80A 407.50 -15.40 422.90 2475 ---- ---- 429.00A 429.00A 430.70 -15.50 446.20 2500 ---- ---- 452.40A 452.40A 454.10 -15.60 469.70 2525 ---- ---- 476.00A 476.00A 477.70 -15.60 493.30 2550 ---- ---- 499.70A 499.70A 501.50 -15.60 517.10 3 2575 ---- ---- 523.50A 523.50A 525.30 -15.80 541.10 2650 ---- ---- 595.80A 595.80A 597.80 -15.80 613.60 5 3000 ---- ---- 943.30A 943.30A 944.60 -15.90 960.50 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 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1425 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1430 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1440 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1450 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 1460 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1470 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1475 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 20 1480 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1490 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1500 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 27 1510 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1515 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1520 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1525 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1530 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1535 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1540 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1545 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1550 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1555 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1560 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1565 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1570 ---- ---- 2.80A 2.80A 2.60 -.40 3.00 1575 ---- ---- 2.90A 2.90A 2.70 -.40 3.10 18 1580 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1585 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 1590 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 1595 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1600 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 111 1605 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1610 ---- ---- 3.70A 3.70A 3.50 -.60 4.10 1615 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1 1620 ---- ---- 3.90A 3.90A 3.80 -.60 4.40 1625 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 16 1630 ---- ---- 4.30A 4.30A 4.10 -.60 4.70 1635 ---- ---- 4.40A 4.40A 4.30 -.60 4.90 1640 ---- ---- 4.60A 4.60A 4.40 -.70 5.10 1645 ---- ---- 4.80A 4.80A 4.60 -.70 5.30 1650 ---- ---- 4.90A 4.90A 4.80 -.70 5.50 48 1655 ---- ---- 5.10A 5.10A 5.00 -.70 5.70 1660 ---- ---- 5.30A 5.30A 5.20 -.80 6.00 18 1665 ---- ---- 5.50A 5.50A 5.40 -.80 6.20 1670 ---- ---- 5.70A 5.70A 5.60 -.80 6.40 1675 ---- ---- 6.00A 6.00A 5.80 -.90 6.70 1680 ---- ---- 6.20A 6.20A 6.00 -1.00 7.00 1685 ---- ---- 6.50A 6.50A 6.30 -.90 7.20 1690 ---- ---- 6.70A 6.70A 6.50 -1.00 7.50 1695 ---- ---- 7.00A 7.00A 6.80 -1.00 7.80 1700 ---- ---- 7.30A 7.30A 7.10 -1.10 8.20 9 1705 ---- ---- 7.60A 7.60A 7.40 -1.10 8.50 1710 ---- ---- 7.80A 7.80A 7.70 -1.10 8.80 1715 ---- ---- 8.20A 8.20A 8.00 -1.20 9.20 1720 ---- ---- 8.50A 8.50A 8.30 -1.20 9.50 1725 ---- ---- 8.80A 8.80A 8.70 -1.20 9.90 1730 ---- ---- 9.10A 9.10A 9.00 -1.30 10.30 1735 ---- ---- 9.50A 9.50A 9.40 -1.30 10.70 1740 ---- ---- 9.90A 9.90A 9.80 -1.40 11.20 1 1745 ---- ---- 10.30A 10.30A 10.10 -1.50 11.60 1750 11.00 11.20 10.70A 10.70A 10.60 -1.50 10 12.10 16 1755 ---- ---- 11.10A 11.10A 11.00 -1.60 12.60 13 1760 ---- ---- 11.50A 11.50A 11.40 -1.70 13.10 1765 ---- ---- 12.00A 12.00A 11.90 -1.70 13.60 1 1770 ---- ---- 12.40A 12.40A 12.40 -1.70 14.10 1775 13.40 13.60 12.90A 12.90A 12.90 -1.80 10 14.70 52 1780 ---- ---- 13.40A 13.40A 13.40 -1.90 15.30 2 1785 ---- ---- 14.00A 14.00A 13.90 -2.00 15.90 1 1790 ---- ---- 14.50A 14.50A 14.50 -2.00 16.50 1 1795 ---- ---- 15.10A 15.10A 15.00 -2.20 17.20 1800 ---- ---- 15.70A 15.70A 15.60 -2.30 17.90 2 364 1805 ---- ---- 16.30A 16.30A 16.30 -2.30 18.60 1 1810 ---- ---- 16.90A 16.90A 16.90 -2.40 19.30 1815 ---- ---- 17.60A 17.60A 17.60 -2.50 20.10 1 1820 ---- ---- 18.30A 18.30A 18.30 -2.60 20.90 1 1825 20.00 20.00 19.00A 20.20B 19.00 -2.70 5 21.70 22 1830 ---- ---- 19.80A 19.80A 19.70 -2.80 22.50 1835 ---- ---- 20.50A 20.50A 20.50 -2.90 23.40 2 1840 ---- ---- 21.30A 21.30A 21.30 -3.00 24.30 1845 ---- ---- 22.20A 22.20A 22.10 -3.20 25.30 1 1850 ---- ---- 23.00A 23.00A 23.00 -3.30 26.30 42 1855 ---- ---- 23.90A 23.90A 23.90 -3.40 27.30 1 1860 ---- ---- 24.90A 24.90A 24.80 -3.60 28.40 1 1865 ---- ---- 25.80A 25.80A 25.80 -3.70 29.50 1 1870 ---- ---- 26.80A 26.80A 26.80 -3.80 30.60 1 1875 ---- ---- 27.90A 27.90A 27.80 -4.00 31.80 47 1880 ---- ---- 28.90A 28.90A 28.80 -4.20 33.00 2 1885 ---- ---- 30.10A 30.10A 29.90 -4.30 34.20 1 1890 ---- ---- 31.20A 31.20A 31.10 -4.40 35.50 1 1895 ---- ---- 32.40A 32.40A 32.30 -4.60 36.90 1 1900 34.00 34.00 33.60A 33.60A 33.50 -4.70 5 38.20 1 1905 ---- ---- 34.90A 34.90A 34.80 -4.90 39.70 1910 ---- ---- 36.20A 36.20A 36.10 -5.00 41.10 29 1915 ---- ---- 37.50A 37.50A 37.50 -5.20 42.70 7 1920 40.50 40.50 38.90A 41.30B 38.90 -5.30 1 44.20 1925 40.60 40.60 40.40A 40.40A 40.30 -5.50 5 45.80 1 1930 ---- ---- 41.80A 41.80A 41.80 -5.70 47.50 1 1935 ---- ---- 43.40A 43.40A 43.30 -5.90 49.20 2 1940 ---- ---- 44.90A 44.90A 44.90 -6.00 50.90 8 1945 ---- ---- 46.40A 46.40A 46.50 -6.20 52.70 1950 ---- ---- 48.10A 48.10A 48.20 -6.30 54.50 90 1955 ---- ---- 49.80A 49.80A 49.90 -6.50 56.40 1960 ---- ---- 51.50A 51.50A 51.70 -6.60 58.30 1965 ---- ---- 53.30A 53.30A 53.50 -6.80 60.30 1970 ---- ---- 55.10A 55.10A 55.40 -7.00 62.40 1975 60.00 60.00 57.10A 60.50B 57.30 -7.10 1 64.40 7 1980 ---- ---- 58.90A 58.90A 59.20 -7.30 66.50 102 1985 ---- ---- 60.90A 60.90A 61.20 -7.50 68.70 40 1990 ---- ---- 62.90A 62.90A 63.30 -7.60 70.90 7 1995 ---- ---- 65.00A 65.00A 65.30 -7.90 73.20 15 2000 ---- ---- 67.10A 67.10A 67.50 -8.00 75.50 262 2005 ---- ---- 69.30A 69.30A 69.70 -8.10 77.80 2010 ---- ---- 71.50A 71.50A 71.90 -8.30 80.20 1 121 2015 ---- ---- 73.80A 73.80A 74.20 -8.50 82.70 200 2020 ---- ---- 76.10A 76.10A 76.50 -8.70 85.20 2025 ---- ---- 78.50A 78.50A 78.80 -8.90 87.70 2030 ---- ---- 80.90A 80.90A 81.20 -9.10 90.30 7 2035 ---- ---- 83.30A 83.30A 83.70 -9.20 92.90 7 2040 ---- ---- 85.80A 85.80A 86.20 -9.40 95.60 2045 ---- ---- 88.40A 88.40A 88.80 -9.50 98.30 2 2050 ---- ---- 90.90A 90.90A 91.30 -9.70 2 101.00 50 2055 ---- ---- 93.50A 93.50A 94.00 -9.80 103.80 2060 ---- ---- 96.20A 96.20A 96.70 -10.00 106.70 2065 ---- ---- 98.90A 98.90A 99.40 -10.10 109.50 2070 ---- ---- 101.70A 101.70A 102.20 -10.30 112.50 1 2075 ---- ---- 104.50A 104.50A 105.00 -10.40 115.40 2080 ---- ---- 107.30A 107.30A 107.80 -10.60 118.40 2085 ---- ---- 110.20A 110.20A 110.70 -10.80 121.50 4 2090 ---- ---- 113.10A 113.10A 113.70 -10.80 124.50 2095 ---- ---- 116.10A 116.10A 116.60 -11.00 127.60 2100 ---- ---- 119.10A 119.10A 119.60 -11.20 130.80 2105 ---- ---- 122.10A 122.10A 122.70 -11.30 134.00 2110 ---- ---- 125.20A 125.20A 125.80 -11.40 137.20 2115 ---- ---- 128.30A 128.30A 128.90 -11.60 140.50 2120 ---- ---- 131.40A 131.40A 132.10 -11.60 143.70 1 2125 ---- ---- 134.60A 134.60A 135.30 -11.80 147.10 11 2130 ---- ---- 137.90A 137.90A 138.60 -11.80 150.40 2135 ---- ---- 141.10A 141.10A 141.80 -12.00 153.80 2140 ---- ---- 144.50A 144.50A 145.20 -12.10 157.30 2145 ---- ---- 147.80A 147.80A 148.50 -12.20 160.70 2150 ---- ---- 151.10A 151.10A 151.90 -12.30 164.20 2155 ---- ---- 154.60A 154.60A 155.30 -12.40 167.70 2160 ---- ---- 158.00A 158.00A 158.70 -12.60 171.30 1 2165 ---- ---- 161.50A 161.50A 162.20 -12.70 174.90 1 2170 ---- ---- 165.00A 165.00A 165.70 -12.80 178.50 2175 ---- ---- 168.50A 168.50A 169.30 -12.80 182.10 2180 ---- ---- 172.10A 172.10A 172.80 -13.00 185.80 2185 ---- ---- 175.70A 175.70A 176.40 -13.10 189.50 2190 ---- ---- 179.30A 179.30A 180.00 -13.20 193.20 2195 ---- ---- 182.90A 182.90A 183.70 -13.20 196.90 2200 ---- ---- 186.70A 186.70A 187.40 -13.30 200.70 2205 ---- ---- 190.40A 190.40A 191.10 -13.40 204.50 2210 ---- ---- 194.10A 194.10A 194.80 -13.50 208.30 2215 ---- ---- 197.80A 197.80A 198.60 -13.60 212.20 2220 ---- ---- 201.60A 201.60A 202.40 -13.60 216.00 2225 ---- ---- 205.40A 205.40A 206.20 -13.70 219.90 2230 ---- ---- 209.20A 209.20A 210.00 -13.80 223.80 2235 ---- ---- 213.10A 213.10A 213.90 -13.90 227.80 2240 ---- ---- 216.90A 216.90A 217.70 -14.00 231.70 2245 ---- ---- 220.80A 220.80A 221.70 -14.00 235.70 2250 ---- ---- 224.70A 224.70A 225.60 -14.10 239.70 1 2255 ---- ---- 228.70A 228.70A 229.50 -14.20 243.70 2260 ---- ---- 232.60A 232.60A 233.50 -14.30 247.80 2265 ---- ---- 236.60A 236.60A 237.50 -14.30 251.80 1 2270 ---- ---- 240.60A 240.60A 241.50 -14.40 255.90 2275 ---- ---- 244.60A 244.60A 245.50 -14.50 260.00 6 2280 ---- ---- 248.60A 248.60A 249.60 -14.50 264.10 2285 ---- ---- 252.70A 252.70A 253.70 -14.50 268.20 2290 ---- ---- 256.80A 256.80A 257.80 -14.50 272.30 2300 ---- ---- 265.00A 265.00A 266.00 -14.70 280.70 2310 ---- ---- 273.20A 273.20A 274.30 -14.80 289.10 2320 ---- ---- 281.60A 281.60A 282.70 -14.80 297.50 1 2325 ---- ---- 285.80A 285.80A 286.90 -14.90 301.80 1 2330 ---- ---- 290.00A 290.00A 291.10 -15.00 306.10 1 2340 ---- ---- 298.40A 298.40A 299.60 -15.00 314.60 1 2350 ---- ---- 307.00A 307.00A 308.20 -15.10 323.30 4 2360 ---- ---- 315.50A 315.50A 316.80 -15.10 331.90 2370 ---- ---- 324.20A 324.20A 325.40 -15.30 340.70 3 2375 ---- ---- 328.50A 328.50A 329.80 -15.30 345.10 5 2380 ---- ---- 332.90A 332.90A 334.20 -15.20 349.40 3 2390 ---- ---- 341.60A 341.60A 342.90 -15.40 358.30 2400 ---- ---- 350.40A 350.40A 351.70 -15.40 367.10 88 2425 ---- ---- 372.60A 372.60A 374.00 -15.50 389.50 109 2450 ---- ---- 395.10A 395.10A 396.40 -15.70 412.10 5 2475 ---- ---- 417.70A 417.70A 419.10 -15.80 434.90 5 2500 ---- ---- 440.60A 440.60A 442.10 -15.80 457.90 1 2525 ---- ---- 463.70A 463.70A 465.20 -15.90 481.10 5 2550 ---- ---- 487.00A 487.00A 488.50 -16.00 504.50 2575 ---- ---- 510.40A 510.40A 512.00 -16.00 528.00 3 2800 ---- ---- 726.80A 726.80A 728.70 -16.40 745.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 5 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- .20B ---- .20B .20 +.10 .10 4 1075 ---- ---- ---- ---- .30 +.10 .20 1080 ---- ---- ---- ---- .30 +.10 .20 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 +.10 .20 2 1110 ---- ---- ---- ---- .30 +.10 .20 1120 ---- ---- ---- ---- .30 +.10 .20 19 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 +.10 .30 1 1160 ---- ---- ---- ---- .40 +.10 .30 2 1170 ---- ---- ---- ---- .40 +.10 .30 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .40 UNCH .40 3 1185 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .50 +.10 .40 1 1195 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .50 +.10 .40 3 1205 ---- ---- ---- ---- .50 +.10 .40 1210 ---- ---- ---- ---- .50 +.10 .40 1215 ---- ---- ---- ---- .50 UNCH .50 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .50 UNCH .50 1230 ---- ---- ---- ---- .50 UNCH .50 1235 ---- ---- ---- ---- .50 UNCH .50 1240 ---- ---- ---- ---- .60 +.10 .50 1245 ---- ---- ---- ---- .60 +.10 .50 1250 ---- ---- ---- ---- .60 UNCH .60 137 1255 ---- ---- ---- ---- .60 UNCH .60 1260 .50 .50 .50 .50 .60 UNCH 1 .60 1265 ---- ---- ---- ---- .60 UNCH .60 1270 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .70 UNCH .70 85 1280 ---- ---- ---- ---- .70 UNCH .70 3 1285 ---- ---- ---- ---- .70 UNCH .70 1290 ---- ---- ---- ---- .70 UNCH .70 1295 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .70 -.10 .80 230 1305 ---- ---- ---- ---- .70 -.10 .80 1310 ---- ---- ---- ---- .80 UNCH .80 1315 ---- ---- ---- ---- .80 UNCH .80 1320 ---- ---- ---- ---- .80 -.10 .90 1325 ---- ---- ---- ---- .80 -.10 .90 701 1330 ---- ---- ---- ---- .80 -.10 .90 1335 ---- ---- ---- ---- .90 UNCH .90 1340 ---- ---- ---- ---- .90 -.10 1.00 1345 ---- ---- ---- ---- .90 -.10 1.00 1350 ---- ---- ---- ---- .90 -.10 1.00 2002 1355 ---- ---- 1.00A 1.00A .90 -.20 1.10 1360 ---- ---- ---- ---- 1.00 -.10 1.10 1365 ---- ---- ---- ---- 1.00 -.10 1.10 1370 ---- ---- ---- ---- 1.00 -.10 1.10 1375 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 700 1380 ---- ---- ---- ---- 1.10 -.10 1.20 1 1385 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1390 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1395 ---- ---- ---- ---- 1.20 -.10 1.30 1400 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 169 1405 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1410 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1415 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1420 ---- ---- ---- ---- 1.40 -.10 1.50 1425 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1430 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1435 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1440 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 500 1445 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1450 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1261 1455 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1460 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1465 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 6 1470 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 4 1475 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1480 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1485 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1490 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1495 ---- ---- 2.30A 2.30A 2.10 -.40 2.50 1500 2.20 2.20 2.10 2.10 2.20 -.30 144 2.50 1 1302 1505 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1510 2.20 2.20 2.20 2.20 2.30 -.40 23 2.70 2 1515 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 1520 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 1525 ---- ---- 2.80A 2.80A 2.60 -.40 3.00 1530 ---- ---- 2.90A 2.90A 2.70 -.40 3.10 1535 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1 1540 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 3 1545 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 1550 ---- ---- 3.30A 3.30A 3.10 -.50 3.60 748 1555 ---- ---- 3.40A 3.40A 3.20 -.60 3.80 1560 ---- ---- 3.50A 3.50A 3.30 -.60 3.90 1565 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 1570 ---- ---- 3.80A 3.80A 3.60 -.60 4.20 3 1575 ---- ---- 3.90A 3.90A 3.70 -.60 4.30 404 1580 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 1 1585 ---- ---- 4.20A 4.20A 4.00 -.70 4.70 1590 ---- ---- 4.30A 4.30A 4.20 -.70 4.90 5 1595 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 1600 ---- ---- 4.70A 4.70A 4.50 -.70 5.20 1073 1605 ---- ---- 4.80A 4.80A 4.70 -.70 5.40 1610 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 1615 ---- ---- 5.20A 5.20A 5.10 -.70 5.80 1620 ---- ---- 5.40A 5.40A 5.30 -.80 6.10 1625 ---- ---- 5.60A 5.60A 5.50 -.80 6.30 211 1630 ---- ---- 5.80A 5.80A 5.70 -.80 6.50 1635 ---- ---- 6.00A 6.00A 5.90 -.90 6.80 1640 ---- ---- 6.30A 6.30A 6.20 -.80 7.00 1 1645 ---- ---- 6.50A 6.50A 6.40 -.90 7.30 1650 ---- ---- 6.70A 6.70A 6.60 -1.00 7.60 473 1655 ---- ---- 7.00A 7.00A 6.90 -.90 7.80 1 1660 ---- ---- 7.30A 7.30A 7.20 -.90 8.10 103 1665 ---- ---- 7.60A 7.60A 7.40 -1.00 8.40 1670 ---- ---- 7.80A 7.80A 7.70 -1.10 8.80 35 1675 ---- ---- 8.10A 8.10A 8.00 -1.10 9.10 60 1680 ---- ---- 8.40A 8.40A 8.30 -1.10 9.40 1685 ---- ---- 8.70A 8.70A 8.60 -1.20 9.80 1690 ---- ---- 9.00A 9.00A 8.90 -1.20 10.10 1695 ---- ---- 9.40A 9.40A 9.30 -1.20 10.50 2 1700 ---- ---- 9.70A 9.70A 9.60 -1.30 10.90 2843 1705 ---- ---- 10.10A 10.10A 10.00 -1.30 11.30 4 1710 ---- ---- 10.40A 10.40A 10.40 -1.30 11.70 108 1715 ---- ---- 10.80A 10.80A 10.70 -1.50 12.20 6 1720 ---- ---- 11.20A 11.20A 11.10 -1.50 12.60 3 1725 ---- ---- 11.60A 11.60A 11.50 -1.60 13.10 53 1730 ---- ---- 12.10A 12.10A 12.00 -1.60 13.60 7 1735 ---- ---- 12.50A 12.50A 12.40 -1.70 14.10 3 1740 ---- ---- 13.00A 13.00A 12.90 -1.70 14.60 1001 1745 ---- ---- 13.40A 13.40A 13.30 -1.80 15.10 1 1750 ---- ---- 13.90A 13.90A 13.80 -1.90 50 15.70 695 1755 ---- ---- 14.40A 14.40A 14.40 -1.90 16.30 1760 ---- ---- 15.00A 15.00A 14.90 -2.00 1 16.90 6 1765 ---- ---- 15.50A 15.50A 15.40 -2.10 17.50 150 1770 ---- ---- 16.10A 16.10A 16.00 -2.10 18.10 33 1775 ---- ---- 16.70A 16.70A 16.60 -2.20 18.80 573 1780 ---- ---- 17.30A 17.30A 17.20 -2.30 19.50 10 1785 ---- ---- 17.90A 17.90A 17.80 -2.40 20.20 1 1790 ---- ---- 18.60A 18.60A 18.50 -2.50 21.00 1 1795 ---- ---- 19.30A 19.30A 19.10 -2.60 21.70 4 32 1800 20.00 20.00 19.60 19.80B 19.90 -2.60 22 22.50 51 1642 1805 ---- ---- 20.70A 20.70A 20.60 -2.80 23.40 9 1810 ---- ---- 21.40A 21.40A 21.30 -2.90 24.20 1815 ---- ---- 22.20A 22.20A 22.10 -3.00 25.10 25 1820 ---- ---- 23.00A 23.00A 22.90 -3.10 26.00 1 1825 ---- ---- 23.90A 23.90A 23.80 -3.20 27.00 6 114 1830 ---- ---- 24.70A 24.70A 24.60 -3.40 28.00 8 1835 ---- ---- 25.60A 25.60A 25.50 -3.50 29.00 31 1840 ---- ---- 26.60A 26.60A 26.40 -3.60 30.00 6 1845 ---- ---- 27.50A 27.50A 27.40 -3.70 31.10 1 1850 28.40 28.40 28.30 28.40B 28.40 -3.80 35 32.20 456 1855 ---- ---- 29.50A 29.50A 29.40 -3.90 33.30 3 1860 ---- ---- 30.60A 30.60A 30.50 -4.00 34.50 75 1865 ---- ---- 31.60A 31.60A 31.50 -4.30 35.80 75 1870 ---- ---- 32.80A 32.80A 32.70 -4.30 37.00 206 1875 ---- ---- 33.90A 33.90A 33.80 -4.50 1 38.30 447 1880 ---- ---- 35.10A 35.10A 35.00 -4.60 39.60 170 1885 ---- ---- 36.30A 36.30A 36.30 -4.70 41.00 11 1890 ---- ---- 37.60A 37.60A 37.50 -4.90 42.40 2 1895 ---- ---- 38.90A 38.90A 38.90 -5.00 43.90 10 1900 ---- ---- 40.20A 40.20A 40.20 -5.20 45.40 312 1905 ---- ---- 41.60A 41.60A 41.60 -5.30 46.90 10 1910 ---- ---- 43.10A 43.10A 43.00 -5.50 48.50 50 1915 ---- ---- 44.50A 44.50A 44.50 -5.60 50.10 1920 ---- ---- 46.00A 46.00A 46.00 -5.70 51.70 3 1925 ---- ---- 47.60A 47.60A 47.60 -5.80 53.40 159 1930 ---- ---- 49.10A 49.10A 49.20 -6.00 55.20 1935 ---- ---- 50.80A 50.80A 50.80 -6.20 57.00 5 1940 ---- ---- 52.40A 52.40A 52.50 -6.30 58.80 75 1945 ---- ---- 54.10A 54.10A 54.20 -6.50 60.70 13 288 1950 ---- ---- 55.80A 55.80A 56.00 -6.60 62.60 266 1955 ---- ---- 57.60A 57.60A 57.80 -6.80 64.60 4 1960 ---- ---- 59.50A 59.50A 59.60 -7.00 66.60 1 1965 ---- ---- 61.30A 61.30A 61.50 -7.10 68.60 1970 ---- ---- 63.20A 63.20A 63.40 -7.30 70.70 88 1975 ---- ---- 65.20A 65.20A 65.40 -7.50 72.90 252 1980 66.30 66.30 66.30 67.40B 67.40 -7.70 1 75.10 12 1985 ---- ---- 69.30A 69.30A 69.50 -7.80 77.30 21 1990 ---- ---- 71.40A 71.40A 71.60 -8.00 2 79.60 63 1995 ---- ---- 73.50A 73.50A 73.80 -8.10 81.90 5 2000 ---- ---- 75.70A 75.70A 76.00 -8.20 84.20 477 2005 ---- ---- 77.90A 77.90A 78.20 -8.40 86.60 215 2010 ---- ---- 80.20A 80.20A 80.50 -8.60 89.10 12 2015 ---- ---- 82.50A 82.50A 82.80 -8.80 91.60 21 2020 ---- ---- 84.80A 84.80A 85.20 -8.90 94.10 1 2025 ---- ---- 87.20A 87.20A 87.60 -9.10 96.70 2030 ---- ---- 89.70A 89.70A 90.00 -9.30 99.30 19 2035 ---- ---- 92.10A 92.10A 92.50 -9.40 101.90 159 2040 ---- ---- 94.70A 94.70A 95.00 -9.60 104.60 88 2045 ---- ---- 97.20A 97.20A 97.60 -9.80 107.40 11 2050 ---- ---- 99.80A 99.80A 100.20 -9.90 2 110.10 149 2055 ---- ---- 102.50A 102.50A 102.90 -10.00 112.90 5 2060 ---- ---- 105.20A 105.20A 105.60 -10.20 115.80 63 2065 ---- ---- 107.90A 107.90A 108.30 -10.40 118.70 3 2070 ---- ---- 110.70A 110.70A 111.10 -10.50 121.60 17 2075 ---- ---- 113.50A 113.50A 113.90 -10.60 124.50 130 2080 ---- ---- 116.30A 116.30A 116.80 -10.70 127.50 2085 ---- ---- 119.20A 119.20A 119.70 -10.90 130.60 36 2090 ---- ---- 122.10A 122.10A 122.60 -11.00 133.60 39 2095 ---- ---- 125.00A 125.00A 125.60 -11.10 136.70 2100 ---- ---- 128.00A 128.00A 128.60 -11.30 139.90 433 2105 ---- ---- 131.10A 131.10A 131.60 -11.40 143.00 2110 ---- ---- 134.20A 134.20A 134.70 -11.50 146.20 2115 ---- ---- 137.30A 137.30A 137.80 -11.70 149.50 2120 ---- ---- 140.40A 140.40A 141.00 -11.80 152.80 6 2125 ---- ---- 143.60A 143.60A 144.20 -11.90 156.10 2130 ---- ---- 146.80A 146.80A 147.40 -12.00 159.40 2135 ---- ---- 150.00A 150.00A 150.60 -12.10 162.70 2140 ---- ---- 153.30A 153.30A 153.90 -12.20 166.10 2145 ---- ---- 156.60A 156.60A 157.20 -12.40 169.60 2150 ---- ---- 159.90A 159.90A 160.60 -12.40 173.00 2155 ---- ---- 163.30A 163.30A 164.00 -12.50 176.50 2160 ---- ---- 166.60A 166.60A 167.40 -12.60 180.00 2165 ---- ---- 170.10A 170.10A 170.80 -12.70 183.50 2170 ---- ---- 173.60A 173.60A 174.30 -12.80 187.10 1 2175 ---- ---- 177.10A 177.10A 177.80 -12.90 190.70 2180 ---- ---- 180.60A 180.60A 181.30 -13.00 194.30 2185 ---- ---- 184.10A 184.10A 184.90 -13.10 198.00 2190 ---- ---- 187.70A 187.70A 188.50 -13.10 201.60 1 2195 ---- ---- 191.30A 191.30A 192.10 -13.20 205.30 2200 ---- ---- 194.90A 194.90A 195.70 -13.30 209.00 57 2205 ---- ---- 198.70A 198.70A 199.40 -13.40 212.80 2210 ---- ---- 202.40A 202.40A 203.10 -13.50 216.60 2215 ---- ---- 206.10A 206.10A 206.80 -13.50 220.30 2220 ---- ---- 209.80A 209.80A 210.50 -13.60 224.10 2225 ---- ---- 213.60A 213.60A 214.30 -13.70 228.00 2230 ---- ---- 217.40A 217.40A 218.00 -13.80 231.80 2235 ---- ---- 221.20A 221.20A 221.90 -13.80 235.70 2240 ---- ---- 225.00A 225.00A 225.70 -13.90 239.60 2245 ---- ---- 228.80A 228.80A 229.50 -14.00 243.50 2250 ---- ---- 232.70A 232.70A 233.40 -14.00 247.40 1 2255 ---- ---- 236.60A 236.60A 237.30 -14.10 251.40 2260 ---- ---- 240.50A 240.50A 241.20 -14.20 255.40 2265 ---- ---- 244.40A 244.40A 245.10 -14.30 259.40 2270 ---- ---- 248.30A 248.30A 249.10 -14.30 263.40 2275 ---- ---- 252.30A 252.30A 253.10 -14.30 267.40 2280 ---- ---- 256.30A 256.30A 257.00 -14.40 271.40 2285 ---- ---- 260.30A 260.30A 261.10 -14.40 275.50 2290 ---- ---- 264.30A 264.30A 265.10 -14.50 279.60 2295 ---- ---- 268.30A 268.30A 269.10 -14.60 283.70 2300 ---- ---- 272.30A 272.30A 273.20 -14.60 287.80 50 2305 ---- ---- 276.40A 276.40A 277.30 -14.60 291.90 2310 ---- ---- 280.50A 280.50A 281.40 -14.70 296.10 2315 ---- ---- 284.60A 284.60A 285.50 -14.70 300.20 2320 ---- ---- 288.70A 288.70A 289.60 -14.80 304.40 2325 ---- ---- 292.80A 292.80A 293.70 -14.90 308.60 4 2330 ---- ---- 297.00A 297.00A 297.90 -14.90 312.80 2335 ---- ---- 301.10A 301.10A 302.10 -14.90 317.00 2340 ---- ---- 305.30A 305.30A 306.30 -14.90 321.20 2345 ---- ---- 309.50A 309.50A 310.50 -15.00 325.50 2350 ---- ---- 313.70A 313.70A 314.70 -15.00 329.70 2 2360 ---- ---- 322.10A 322.10A 323.10 -15.20 338.30 2370 ---- ---- 330.60A 330.60A 331.70 -15.20 346.90 1 2375 ---- ---- 334.90A 334.90A 336.00 -15.20 351.20 29 2380 ---- ---- 339.20A 339.20A 340.20 -15.30 355.50 2390 ---- ---- 347.80A 347.80A 348.90 -15.30 364.20 2400 ---- ---- 356.40A 356.40A 357.60 -15.30 372.90 1 2410 ---- ---- 365.10A 365.10A 366.30 -15.40 381.70 2420 ---- ---- 373.90A 373.90A 375.00 -15.50 390.50 2 2425 ---- ---- 378.20A 378.20A 379.40 -15.60 395.00 6 2430 ---- ---- 382.70A 382.70A 383.90 -15.50 399.40 2 2440 ---- ---- 391.50A 391.50A 392.70 -15.60 408.30 8 2450 ---- ---- 400.40A 400.40A 401.60 -15.70 417.30 76 2475 ---- ---- 422.80A 422.80A 424.00 -15.80 439.80 4 2490 ---- ---- 436.30A 436.30A 437.60 -15.80 453.40 2500 ---- ---- 445.40A 445.40A 446.70 -15.80 462.50 91 2525 ---- ---- 468.20A 468.20A 469.50 -15.90 485.40 2550 ---- ---- 491.10A 491.10A 492.50 -16.00 508.50 1 2575 ---- ---- 514.30A 514.30A 515.60 -16.10 531.70 3 2600 ---- ---- 537.60A 537.60A 539.00 -16.10 555.10 53 2625 ---- ---- 561.10A 561.10A 562.50 -16.20 578.70 2650 ---- ---- 584.70A 584.70A 586.10 -16.20 602.30 2700 ---- ---- 632.20A 632.20A 633.70 -16.30 650.00 1 2750 ---- ---- 680.20A 680.20A 681.80 -16.30 698.10 2800 ---- ---- 728.60A 728.60A 730.30 -16.30 746.60 1 2900 ---- ---- 826.10A 826.10A 828.10 -16.40 844.50 3000 ---- ---- 924.70A 924.70A 927.00 -16.40 943.40 3200 ---- ---- 1125.40A 1125.40A 1126.70 -16.50 1143.20 4000 ---- ---- 1924.90A 1924.90A 1926.70 -16.50 1943.20 1 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .70 -.10 .80 10 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1325 ---- ---- ---- ---- 1.10 -.10 1.20 1350 ---- ---- ---- ---- 1.30 UNCH 1.30 52 1375 ---- ---- ---- ---- 1.40 -.10 1.50 1400 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1425 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 3 1430 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1440 2.10 2.10 2.00A 2.10 2.00 -.20 1 2.20 1 1450 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 2 1460 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1 1470 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 1475 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 1480 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 1 1490 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1500 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 1510 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 1 1520 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 1525 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 1530 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1535 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1540 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1545 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 1550 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1555 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 1560 ---- ---- 4.40A 4.40A 4.20 -.60 4.80 1565 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 1570 ---- ---- 4.70A 4.70A 4.50 -.60 5.10 10 1575 ---- ---- 4.80A 4.80A 4.70 -.60 5.30 1580 ---- ---- 5.00A 5.00A 4.80 -.70 5.50 1585 ---- ---- 5.20A 5.20A 5.00 -.70 5.70 1590 ---- ---- 5.40A 5.40A 5.20 -.70 5.90 1 1595 ---- ---- 5.50A 5.50A 5.40 -.70 6.10 1600 ---- ---- 5.70A 5.70A 5.60 -.70 6.30 1605 ---- ---- 5.90A 5.90A 5.70 -.80 6.50 1610 ---- ---- 6.10A 6.10A 5.90 -.90 6.80 1615 ---- ---- 6.40A 6.40A 6.20 -.80 7.00 1620 ---- ---- 6.60A 6.60A 6.40 -.90 7.30 1625 ---- ---- 6.80A 6.80A 6.60 -.90 7.50 1630 ---- ---- 7.00A 7.00A 6.80 -1.00 7.80 1635 ---- ---- 7.30A 7.30A 7.10 -1.00 8.10 1640 ---- ---- 7.60A 7.60A 7.30 -1.10 8.40 1645 ---- ---- 7.80A 7.80A 7.60 -1.00 8.60 1650 ---- ---- 8.10A 8.10A 7.90 -1.00 8.90 1655 ---- ---- 8.40A 8.40A 8.10 -1.20 9.30 1660 ---- ---- 8.70A 8.70A 8.40 -1.20 9.60 1665 ---- ---- 9.00A 9.00A 8.70 -1.20 9.90 1670 ---- ---- 9.30A 9.30A 9.00 -1.30 10.30 1675 ---- ---- 9.60A 9.60A 9.30 -1.30 10.60 1680 ---- ---- 9.90A 9.90A 9.70 -1.30 11.00 1685 ---- ---- 10.30A 10.30A 10.00 -1.40 11.40 1690 ---- ---- 10.60A 10.60A 10.40 -1.30 11.70 1695 ---- ---- 11.00A 11.00A 10.70 -1.40 12.10 1 1700 ---- ---- 11.30A 11.30A 11.10 -1.50 12.60 12 1705 ---- ---- 11.70A 11.70A 11.50 -1.50 13.00 1710 ---- ---- 12.10A 12.10A 11.90 -1.50 13.40 1715 ---- ---- 12.50A 12.50A 12.30 -1.60 13.90 1 1720 ---- ---- 13.00A 13.00A 12.80 -1.60 14.40 1725 ---- ---- 13.40A 13.40A 13.20 -1.70 14.90 1730 ---- ---- 13.90A 13.90A 13.70 -1.70 15.40 1735 ---- ---- 14.30A 14.30A 14.10 -1.80 15.90 1740 ---- ---- 14.80A 14.80A 14.60 -1.90 16.50 1745 ---- ---- 15.30A 15.30A 15.10 -1.90 17.00 1750 ---- ---- 15.80A 15.80A 15.70 -1.90 17.60 22 1755 ---- ---- 16.40A 16.40A 16.20 -2.00 18.20 1760 ---- ---- 16.90A 16.90A 16.80 -2.00 18.80 1765 ---- ---- 17.50A 17.50A 17.40 -2.10 19.50 1770 ---- ---- 18.10A 18.10A 18.00 -2.20 20.20 1775 ---- ---- 18.70A 18.70A 18.60 -2.20 20.80 1780 ---- ---- 19.40A 19.40A 19.20 -2.40 21.60 1 1785 ---- ---- 20.00A 20.00A 19.90 -2.40 22.30 1 1790 ---- ---- 20.70A 20.70A 20.60 -2.50 23.10 2 1795 ---- ---- 21.40A 21.40A 21.30 -2.60 23.90 1800 ---- ---- 22.10A 22.10A 22.00 -2.70 24.70 1805 ---- ---- 22.90A 22.90A 22.70 -2.80 25.50 1810 ---- ---- 23.70A 23.70A 23.50 -2.90 26.40 7 1815 ---- ---- 24.50A 24.50A 24.30 -3.00 27.30 1820 ---- ---- 25.30A 25.30A 25.10 -3.10 28.20 1825 ---- ---- 26.10A 26.10A 26.00 -3.20 29.20 250 1830 ---- ---- 27.00A 27.00A 26.90 -3.30 30.20 25 1835 ---- ---- 27.90A 27.90A 27.80 -3.40 31.20 1 1840 ---- ---- 28.90A 28.90A 28.70 -3.50 32.20 1 1845 ---- ---- 29.80A 29.80A 29.70 -3.60 33.30 1850 ---- ---- 30.80A 30.80A 30.60 -3.80 34.40 62 1855 ---- ---- 31.90A 31.90A 31.70 -3.90 35.60 1860 ---- ---- 32.90A 32.90A 32.70 -4.00 36.70 1865 ---- ---- 34.00A 34.00A 33.80 -4.10 37.90 1870 ---- ---- 35.10A 35.10A 34.90 -4.30 39.20 1875 ---- ---- 36.30A 36.30A 36.00 -4.40 40.40 1880 ---- ---- 37.50A 37.50A 37.20 -4.60 41.80 1885 ---- ---- 38.70A 38.70A 38.40 -4.70 43.10 1890 ---- ---- 39.90A 39.90A 39.70 -4.80 44.50 1 1895 ---- ---- 41.20A 41.20A 41.00 -4.90 45.90 1900 ---- ---- 42.60A 42.60A 42.30 -5.10 47.40 1905 ---- ---- 43.90A 43.90A 43.60 -5.30 48.90 1910 46.60 46.60 45.30A 47.40B 45.00 -5.40 1 50.40 1915 ---- ---- 46.80A 46.80A 46.50 -5.50 52.00 1920 ---- ---- 48.20A 48.20A 47.90 -5.70 53.60 1 1925 ---- ---- 49.70A 49.70A 49.50 -5.70 55.20 1930 ---- ---- 51.30A 51.30A 51.00 -5.90 56.90 1935 ---- ---- 52.90A 52.90A 52.60 -6.10 58.70 1940 ---- ---- 54.50A 54.50A 54.20 -6.30 60.50 1945 ---- ---- 56.10A 56.10A 55.90 -6.40 62.30 1950 ---- ---- 57.90A 57.90A 57.60 -6.50 64.10 105 1955 ---- ---- 59.60A 59.60A 59.40 -6.70 66.10 1960 ---- ---- 61.40A 61.40A 61.20 -6.80 68.00 1965 67.00 67.00 63.20A 63.20A 63.00 -7.00 1 70.00 1 1 1970 ---- ---- 65.10A 65.10A 64.90 -7.10 72.00 1975 ---- ---- 67.00A 67.00A 66.80 -7.30 74.10 1980 ---- ---- 68.90A 68.90A 68.80 -7.40 76.20 1985 72.70 72.70 70.90A 74.10B 70.80 -7.60 1 78.40 1990 ---- ---- 72.90A 72.90A 72.80 -7.80 80.60 1995 ---- ---- 75.00A 75.00A 74.90 -8.00 82.90 2000 ---- ---- 77.10A 77.10A 77.00 -8.10 85.10 201 2005 ---- ---- 79.20A 79.20A 79.10 -8.40 87.50 2010 ---- ---- 81.40A 81.40A 81.30 -8.60 89.90 2015 ---- ---- 83.70A 83.70A 83.60 -8.70 92.30 2020 ---- ---- 85.90A 85.90A 85.80 -8.90 94.70 2025 ---- ---- 88.20A 88.20A 88.10 -9.10 97.20 2030 ---- ---- 90.60A 90.60A 90.50 -9.20 99.70 2035 ---- ---- 92.90A 92.90A 92.90 -9.40 102.30 2040 ---- ---- 95.40A 95.40A 95.30 -9.60 104.90 2045 ---- ---- 97.80A 97.80A 97.80 -9.80 107.60 2050 ---- ---- 100.30A 100.30A 100.30 -9.90 110.20 138 2055 ---- ---- 102.80A 102.80A 102.90 -10.10 113.00 2060 ---- ---- 105.40A 105.40A 105.50 -10.20 115.70 30 2065 ---- ---- 108.00A 108.00A 108.10 -10.40 118.50 2070 ---- ---- 110.70A 110.70A 110.80 -10.50 121.30 2075 ---- ---- 113.40A 113.40A 113.50 -10.70 124.20 2080 ---- ---- 116.10A 116.10A 116.20 -10.80 127.00 2085 ---- ---- 118.80A 118.80A 119.00 -11.00 130.00 2090 ---- ---- 121.60A 121.60A 121.80 -11.10 132.90 2095 ---- ---- 124.50A 124.50A 124.70 -11.20 135.90 2100 ---- ---- 127.30A 127.30A 127.50 -11.40 138.90 2105 ---- ---- 130.20A 130.20A 130.50 -11.50 142.00 2110 ---- ---- 133.20A 133.20A 133.40 -11.60 145.00 2115 ---- ---- 136.10A 136.10A 136.40 -11.70 148.10 2120 ---- ---- 139.10A 139.10A 139.50 -11.80 151.30 2125 ---- ---- 142.20A 142.20A 142.50 -11.90 154.40 2130 ---- ---- 145.30A 145.30A 145.60 -12.00 157.60 2135 ---- ---- 148.40A 148.40A 148.80 -12.10 160.90 2140 ---- ---- 151.50A 151.50A 151.90 -12.20 164.10 2145 ---- ---- 154.70A 154.70A 155.10 -12.30 167.40 2150 ---- ---- 157.90A 157.90A 158.30 -12.40 170.70 2155 ---- ---- 161.10A 161.10A 161.60 -12.50 174.10 2160 ---- ---- 164.40A 164.40A 164.90 -12.50 177.40 2165 ---- ---- 167.60A 167.60A 168.20 -12.60 180.80 2170 ---- ---- 171.00A 171.00A 171.50 -12.80 184.30 2175 ---- ---- 174.30A 174.30A 174.90 -12.80 187.70 2180 ---- ---- 177.70A 177.70A 178.30 -12.90 191.20 2185 ---- ---- 181.10A 181.10A 181.70 -13.00 194.70 2190 ---- ---- 184.50A 184.50A 185.20 -13.00 198.20 2195 ---- ---- 188.00A 188.00A 188.60 -13.20 201.80 2200 ---- ---- 191.50A 191.50A 192.10 -13.30 205.40 2205 ---- ---- 195.00A 195.00A 195.70 -13.30 209.00 2210 ---- ---- 198.50A 198.50A 199.20 -13.40 212.60 2215 ---- ---- 202.10A 202.10A 202.80 -13.50 216.30 2220 ---- ---- 205.70A 205.70A 206.40 -13.60 220.00 2225 ---- ---- 209.30A 209.30A 210.00 -13.70 223.70 2230 ---- ---- 212.90A 212.90A 213.70 -13.70 227.40 2235 ---- ---- 216.60A 216.60A 217.30 -13.80 231.10 2240 ---- ---- 220.30A 220.30A 221.00 -13.90 234.90 2245 ---- ---- 224.00A 224.00A 224.70 -14.00 238.70 2250 ---- ---- 227.70A 227.70A 228.50 -14.00 242.50 2255 ---- ---- 231.50A 231.50A 232.20 -14.10 246.30 2260 ---- ---- 235.20A 235.20A 236.00 -14.20 250.20 2265 ---- ---- 239.00A 239.00A 239.80 -14.20 254.00 2270 ---- ---- 242.90A 242.90A 243.60 -14.30 257.90 2275 ---- ---- 246.70A 246.70A 247.50 -14.30 261.80 2280 ---- ---- 250.60A 250.60A 251.30 -14.40 265.70 2285 ---- ---- 254.40A 254.40A 255.20 -14.50 269.70 2290 ---- ---- 258.30A 258.30A 259.10 -14.50 273.60 2295 ---- ---- 262.20A 262.20A 263.00 -14.60 277.60 2300 ---- ---- 266.20A 266.20A 266.90 -14.70 281.60 1 2305 ---- ---- 270.10A 270.10A 270.90 -14.70 285.60 2310 ---- ---- 274.10A 274.10A 274.90 -14.70 289.60 2320 ---- ---- 282.10A 282.10A 282.90 -14.80 297.70 2325 ---- ---- 286.10A 286.10A 286.90 -14.90 301.80 2330 ---- ---- 290.10A 290.10A 290.90 -15.00 305.90 2340 ---- ---- 298.20A 298.20A 299.10 -15.00 314.10 2350 ---- ---- 306.40A 306.40A 307.30 -15.10 322.40 1 2360 ---- ---- 314.60A 314.60A 315.50 -15.20 330.70 2370 ---- ---- 322.90A 322.90A 323.80 -15.30 339.10 2375 ---- ---- 327.10A 327.10A 328.00 -15.30 343.30 2380 ---- ---- 331.30A 331.30A 332.20 -15.30 347.50 2390 ---- ---- 339.70A 339.70A 340.60 -15.40 356.00 2400 ---- ---- 348.10A 348.10A 349.10 -15.40 364.50 1 2410 ---- ---- 356.60A 356.60A 357.60 -15.50 373.10 2425 ---- ---- 369.50A 369.50A 370.50 -15.60 386.10 2450 ---- ---- 391.10A 391.10A 392.20 -15.70 407.90 15 2475 ---- ---- 413.00A 413.00A 414.10 -15.80 429.90 2500 ---- ---- 435.20A 435.20A 436.30 -15.90 452.20 33 2525 ---- ---- 457.60A 457.60A 458.70 -16.00 474.70 1 2550 ---- ---- 480.20A 480.20A 481.40 -16.00 497.40 2575 ---- ---- 502.90A 502.90A 504.20 -16.10 520.30 2600 ---- ---- 525.90A 525.90A 527.20 -16.10 543.30 1 2700 ---- ---- 619.20A 619.20A 620.80 -16.20 637.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 2 1275 ---- ---- ---- ---- 1.00 -.10 1.10 37 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.30 -.20 1.50 1 1350 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1375 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1400 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 1425 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 1430 ---- ---- 2.50A 2.50A 2.30 -.40 2.70 1440 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1450 ---- ---- 2.80A 2.80A 2.60 -.50 3.10 1460 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1 1470 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1475 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1480 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1 1490 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 2 1500 ---- ---- 3.80A 3.80A 3.60 -.50 1 4.10 2 1510 ---- ---- 4.00A 4.00A 3.80 -.60 4.40 3 1520 ---- ---- 4.30A 4.30A 4.10 -.60 4.70 1525 ---- ---- 4.40A 4.40A 4.20 -.60 4.80 1530 ---- ---- 4.60A 4.60A 4.40 -.60 5.00 1535 ---- ---- 4.70A 4.70A 4.50 -.60 5.10 1540 ---- ---- 4.90A 4.90A 4.70 -.60 5.30 1 2 1545 ---- ---- 5.00A 5.00A 4.90 -.60 5.50 1550 ---- ---- 5.20A 5.20A 5.00 -.70 5.70 3 1555 ---- ---- 5.40A 5.40A 5.20 -.70 5.90 1560 ---- ---- 5.60A 5.60A 5.40 -.70 6.10 2 4 1565 ---- ---- 5.80A 5.80A 5.50 -.80 6.30 1570 ---- ---- 6.00A 6.00A 5.70 -.80 6.50 1575 ---- ---- 6.20A 6.20A 5.90 -.80 6.70 1580 ---- ---- 6.40A 6.40A 6.20 -.70 6.90 1585 ---- ---- 6.60A 6.60A 6.40 -.70 7.10 1590 ---- ---- 6.80A 6.80A 6.60 -.80 7.40 1595 ---- ---- 7.00A 7.00A 6.90 -.70 7.60 1600 ---- ---- 7.20A 7.20A 7.10 -.80 7.90 281 1605 ---- ---- 7.50A 7.50A 7.30 -.90 8.20 1610 ---- ---- 7.70A 7.70A 7.50 -.90 8.40 27 1615 ---- ---- 8.00A 8.00A 7.80 -.90 8.70 1620 ---- ---- 8.30A 8.30A 8.00 -1.00 9.00 1625 ---- ---- 8.60A 8.60A 8.30 -1.00 9.30 1 1630 ---- ---- 8.90A 8.90A 8.50 -1.10 9.60 1635 ---- ---- 9.20A 9.20A 8.80 -1.20 10.00 1640 ---- ---- 9.50A 9.50A 9.10 -1.20 10.30 1645 ---- ---- 9.80A 9.80A 9.40 -1.20 10.60 1650 ---- ---- 10.10A 10.10A 9.70 -1.30 11.00 484 1655 ---- ---- 10.40A 10.40A 10.00 -1.40 11.40 1660 ---- ---- 10.80A 10.80A 10.30 -1.40 11.70 1665 ---- ---- 11.10A 11.10A 10.60 -1.50 12.10 1670 ---- ---- 11.50A 11.50A 11.00 -1.50 12.50 250 1675 ---- ---- 11.80A 11.80A 11.30 -1.70 13.00 1680 ---- ---- 12.20A 12.20A 11.70 -1.70 13.40 1685 ---- ---- 12.60A 12.60A 12.10 -1.70 13.80 1690 ---- ---- 13.00A 13.00A 12.50 -1.80 14.30 1695 ---- ---- 13.50A 13.50A 12.90 -1.90 14.80 1700 ---- ---- 13.90A 13.90A 13.40 -1.80 15.20 93 1705 ---- ---- 14.30A 14.30A 13.80 -1.90 15.70 1710 ---- ---- 14.80A 14.80A 14.30 -2.00 16.30 1715 ---- ---- 15.30A 15.30A 14.70 -2.10 16.80 1720 ---- ---- 15.80A 15.80A 15.20 -2.10 17.30 1725 ---- ---- 16.30A 16.30A 15.70 -2.20 17.90 1730 ---- ---- 16.80A 16.80A 16.30 -2.20 18.50 1735 ---- ---- 17.40A 17.40A 16.80 -2.30 19.10 1 1740 ---- ---- 17.90A 17.90A 17.40 -2.30 19.70 1745 ---- ---- 18.50A 18.50A 17.90 -2.50 20.40 1750 ---- ---- 19.10A 19.10A 18.50 -2.50 21.00 100 1755 ---- ---- 19.70A 19.70A 19.20 -2.50 21.70 1760 ---- ---- 20.30A 20.30A 19.80 -2.60 22.40 1765 ---- ---- 21.00A 21.00A 20.50 -2.70 23.20 1 1770 ---- ---- 21.70A 21.70A 21.20 -2.70 23.90 1775 ---- ---- 22.40A 22.40A 21.90 -2.80 24.70 1 1780 ---- ---- 23.10A 23.10A 22.60 -2.90 25.50 1785 ---- ---- 23.80A 23.80A 23.30 -3.00 26.30 1790 ---- ---- 24.60A 24.60A 24.10 -3.10 27.20 1795 ---- ---- 25.40A 25.40A 24.90 -3.20 28.10 1800 ---- ---- 26.20A 26.20A 25.70 -3.30 29.00 540 1805 ---- ---- 27.00A 27.00A 26.60 -3.30 29.90 1810 ---- ---- 27.90A 27.90A 27.50 -3.40 30.90 1815 ---- ---- 28.80A 28.80A 28.40 -3.40 31.80 1820 ---- ---- 29.70A 29.70A 29.30 -3.60 32.90 1825 ---- ---- 30.60A 30.60A 30.30 -3.60 33.90 680 1830 ---- ---- 31.60A 31.60A 31.20 -3.80 35.00 1835 ---- ---- 32.60A 32.60A 32.30 -3.80 36.10 1840 ---- ---- 33.60A 33.60A 33.30 -3.90 37.20 1845 ---- ---- 34.70A 34.70A 34.40 -4.00 38.40 1850 ---- ---- 35.80A 35.80A 35.50 -4.10 39.60 178 1855 ---- ---- 36.90A 36.90A 36.60 -4.20 40.80 1860 ---- ---- 38.00A 38.00A 37.80 -4.30 42.10 1865 ---- ---- 39.20A 39.20A 39.00 -4.40 43.40 1870 ---- ---- 40.40A 40.40A 40.20 -4.50 44.70 1875 ---- ---- 41.70A 41.70A 41.40 -4.60 46.00 7 1880 ---- ---- 42.90A 42.90A 42.70 -4.70 47.40 1885 ---- ---- 44.20A 44.20A 44.00 -4.90 48.90 1890 ---- ---- 45.60A 45.60A 45.40 -5.00 50.40 1895 ---- ---- 46.90A 46.90A 46.80 -5.10 51.90 1900 ---- ---- 48.30A 48.30A 48.20 -5.20 53.40 269 1905 ---- ---- 49.80A 49.80A 49.70 -5.30 55.00 6 1910 ---- ---- 51.30A 51.30A 51.20 -5.40 56.60 96 1915 ---- ---- 52.80A 52.80A 52.70 -5.50 58.20 6 1920 ---- ---- 54.30A 54.30A 54.30 -5.60 59.90 1925 ---- ---- 55.90A 55.90A 55.90 -5.80 61.70 1930 ---- ---- 57.50A 57.50A 57.50 -5.90 63.40 1935 ---- ---- 59.20A 59.20A 59.20 -6.00 65.20 1 1940 ---- ---- 60.90A 60.90A 60.90 -6.20 67.10 9 1945 ---- ---- 62.60A 62.60A 62.60 -6.30 68.90 1950 ---- ---- 64.40A 64.40A 64.40 -6.50 70.90 79 1955 ---- ---- 66.20A 66.20A 66.20 -6.60 72.80 12 1960 ---- ---- 68.00A 68.00A 68.10 -6.70 74.80 1965 ---- ---- 69.90A 69.90A 69.90 -7.00 76.90 1970 ---- ---- 71.80A 71.80A 71.90 -7.00 78.90 1975 ---- ---- 73.80A 73.80A 73.80 -7.20 81.00 1980 ---- ---- 75.80A 75.80A 75.80 -7.40 83.20 1985 ---- ---- 77.80A 77.80A 77.90 -7.50 85.40 24 1990 ---- ---- 79.90A 79.90A 80.00 -7.60 87.60 1995 ---- ---- 82.00A 82.00A 82.10 -7.80 89.90 2000 ---- ---- 84.10A 84.10A 84.20 -8.00 92.20 51 2005 ---- ---- 86.30A 86.30A 86.40 -8.10 94.50 2010 ---- ---- 88.50A 88.50A 88.60 -8.30 96.90 2015 ---- ---- 90.80A 90.80A 90.90 -8.40 99.30 2020 ---- ---- 93.10A 93.10A 93.20 -8.60 101.80 337 2025 ---- ---- 95.40A 95.40A 95.50 -8.80 104.30 2030 ---- ---- 97.80A 97.80A 97.90 -8.90 106.80 2035 ---- ---- 100.20A 100.20A 100.30 -9.10 109.40 2040 ---- ---- 102.60A 102.60A 102.80 -9.20 112.00 15 2045 ---- ---- 105.10A 105.10A 105.20 -9.40 114.60 1 2050 ---- ---- 107.60A 107.60A 107.80 -9.50 117.30 280 2055 ---- ---- 110.20A 110.20A 110.30 -9.70 120.00 107 2060 ---- ---- 112.80A 112.80A 112.90 -9.90 122.80 1 11 2065 ---- ---- 115.40A 115.40A 115.50 -10.00 125.50 2070 ---- ---- 118.10A 118.10A 118.20 -10.20 128.40 2075 ---- ---- 120.80A 120.80A 120.90 -10.30 131.20 7 2080 ---- ---- 123.50A 123.50A 123.60 -10.50 134.10 2085 ---- ---- 126.20A 126.20A 126.40 -10.60 137.00 1 2090 ---- ---- 129.00A 129.00A 129.20 -10.80 140.00 2095 ---- ---- 131.90A 131.90A 132.00 -11.00 143.00 2100 ---- ---- 134.70A 134.70A 134.90 -11.10 146.00 2105 ---- ---- 137.60A 137.60A 137.80 -11.20 149.00 2110 ---- ---- 140.60A 140.60A 140.70 -11.40 152.10 2115 ---- ---- 143.50A 143.50A 143.70 -11.50 155.20 2120 ---- ---- 146.50A 146.50A 146.70 -11.70 158.40 2125 ---- ---- 149.50A 149.50A 149.70 -11.80 161.50 2130 ---- ---- 152.60A 152.60A 152.80 -11.90 164.70 2135 ---- ---- 155.70A 155.70A 155.90 -12.00 167.90 2140 ---- ---- 158.80A 158.80A 159.00 -12.20 171.20 2145 ---- ---- 162.00A 162.00A 162.20 -12.30 174.50 2150 ---- ---- 165.10A 165.10A 165.40 -12.40 177.80 2155 ---- ---- 168.30A 168.30A 168.60 -12.50 181.10 2160 ---- ---- 171.60A 171.60A 171.80 -12.70 184.50 2165 ---- ---- 174.90A 174.90A 175.10 -12.70 187.80 2170 ---- ---- 178.20A 178.20A 178.40 -12.80 191.20 2175 ---- ---- 181.50A 181.50A 181.70 -13.00 194.70 14 2180 ---- ---- 184.80A 184.80A 185.10 -13.00 198.10 2185 ---- ---- 188.20A 188.20A 188.50 -13.10 201.60 2190 ---- ---- 191.60A 191.60A 191.90 -13.20 205.10 2195 ---- ---- 195.00A 195.00A 195.30 -13.30 208.60 2200 204.10 204.10 198.50A 205.10B 198.80 -13.40 1 212.20 1 2205 ---- ---- 202.00A 202.00A 202.30 -13.40 215.70 2210 ---- ---- 205.50A 205.50A 205.80 -13.50 219.30 2215 ---- ---- 209.00A 209.00A 209.30 -13.60 222.90 2220 ---- ---- 212.60A 212.60A 212.90 -13.70 226.60 2225 ---- ---- 216.10A 216.10A 216.50 -13.70 230.20 2230 ---- ---- 219.80A 219.80A 220.10 -13.80 233.90 2235 ---- ---- 223.40A 223.40A 223.70 -13.90 237.60 2240 ---- ---- 227.00A 227.00A 227.40 -13.90 241.30 2245 ---- ---- 230.70A 230.70A 231.10 -13.90 245.00 2250 ---- ---- 234.40A 234.40A 234.80 -14.00 248.80 2255 ---- ---- 238.10A 238.10A 238.50 -14.10 252.60 2260 ---- ---- 241.80A 241.80A 242.20 -14.20 256.40 2265 ---- ---- 245.60A 245.60A 246.00 -14.20 260.20 2270 ---- ---- 249.40A 249.40A 249.80 -14.30 264.10 2275 ---- ---- 253.20A 253.20A 253.60 -14.30 267.90 2280 ---- ---- 257.00A 257.00A 257.40 -14.40 271.80 2285 ---- ---- 260.80A 260.80A 261.20 -14.50 275.70 2290 ---- ---- 264.70A 264.70A 265.10 -14.50 279.60 2295 ---- ---- 268.50A 268.50A 269.00 -14.60 283.60 2300 ---- ---- 272.40A 272.40A 272.90 -14.60 287.50 2305 ---- ---- 276.30A 276.30A 276.80 -14.70 291.50 2310 ---- ---- 280.30A 280.30A 280.70 -14.80 295.50 2320 ---- ---- 288.20A 288.20A 288.70 -14.80 303.50 2325 ---- ---- 292.10A 292.10A 292.60 -14.90 307.50 2330 ---- ---- 296.10A 296.10A 296.60 -15.00 311.60 2340 ---- ---- 304.20A 304.20A 304.70 -15.00 319.70 2350 ---- ---- 312.30A 312.30A 312.80 -15.10 327.90 2360 ---- ---- 320.40A 320.40A 321.00 -15.10 336.10 2370 ---- ---- 328.60A 328.60A 329.20 -15.20 344.40 2375 ---- ---- 332.70A 332.70A 333.30 -15.30 348.60 2380 ---- ---- 336.90A 336.90A 337.50 -15.30 352.80 2390 ---- ---- 345.20A 345.20A 345.80 -15.40 361.20 2400 ---- ---- 353.60A 353.60A 354.20 -15.50 369.70 2410 ---- ---- 362.00A 362.00A 362.60 -15.50 378.10 2425 ---- ---- 374.70A 374.70A 375.30 -15.70 391.00 2450 ---- ---- 396.10A 396.10A 396.80 -15.80 412.60 2475 ---- ---- 417.80A 417.80A 418.50 -15.90 434.40 2500 ---- ---- 439.80A 439.80A 440.50 -16.00 456.50 1 2525 ---- ---- 462.00A 462.00A 462.70 -16.10 478.80 3 2550 ---- ---- 484.30A 484.30A 485.10 -16.10 501.20 2575 ---- ---- 506.90A 506.90A 507.70 -16.20 523.90 2600 ---- ---- 529.70A 529.70A 530.50 -16.30 546.80 2800 ---- ---- 716.80A 716.80A 717.90 -16.60 734.50 1 3000 ---- ---- 910.20A 910.20A 911.80 -16.80 928.60 OG MAR24 Gold Option PUT 1250 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1275 ---- ---- ---- ---- 1.20 -.20 1.40 1300 ---- ---- ---- ---- 1.50 -.20 1.70 1325 ---- ---- ---- ---- 1.70 -.20 1.90 1350 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1375 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1400 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 1425 ---- ---- 3.10A 3.10A 2.80 -.50 3.30 1440 ---- ---- 3.30A 3.30A 3.10 -.50 3.60 1450 ---- ---- 3.50A 3.50A 3.30 -.50 3.80 1460 ---- ---- 3.70A 3.70A 3.50 -.50 4.00 1470 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1475 ---- ---- 4.10A 4.10A 3.90 -.50 4.40 1480 ---- ---- 4.20A 4.20A 4.00 -.50 4.50 1490 ---- ---- 4.40A 4.40A 4.20 -.60 4.80 1500 ---- ---- 4.70A 4.70A 4.50 -.60 5.10 1510 ---- ---- 5.00A 5.00A 4.80 -.60 5.40 1520 ---- ---- 5.30A 5.30A 5.10 -.60 5.70 1525 ---- ---- 5.50A 5.50A 5.30 -.60 5.90 1530 ---- ---- 5.70A 5.70A 5.40 -.60 6.00 1540 ---- ---- 6.00A 6.00A 5.80 -.60 6.40 1545 ---- ---- 6.20A 6.20A 6.00 -.60 6.60 1550 ---- ---- 6.40A 6.40A 6.20 -.60 6.80 1555 ---- ---- 6.60A 6.60A 6.40 -.60 7.00 1560 ---- ---- 6.80A 6.80A 6.60 -.60 7.20 1565 ---- ---- 7.00A 7.00A 6.80 -.60 7.40 1570 ---- ---- 7.20A 7.20A 7.00 -.70 7.70 1575 ---- ---- 7.50A 7.50A 7.20 -.70 7.90 1580 ---- ---- 7.70A 7.70A 7.50 -.70 8.20 1585 ---- ---- 7.90A 7.90A 7.70 -.70 8.40 1590 ---- ---- 8.20A 8.20A 7.90 -.80 8.70 1595 ---- ---- 8.40A 8.40A 8.20 -.70 8.90 1600 ---- ---- 8.70A 8.70A 8.40 -.80 9.20 1605 ---- ---- 9.00A 9.00A 8.70 -.80 9.50 1610 ---- ---- 9.30A 9.30A 8.90 -.90 9.80 1615 ---- ---- 9.60A 9.60A 9.20 -.90 10.10 1620 ---- ---- 9.90A 9.90A 9.50 -.90 10.40 1625 ---- ---- 10.20A 10.20A 9.80 -1.00 10.80 1630 ---- ---- 10.50A 10.50A 10.10 -1.00 11.10 1635 ---- ---- 10.80A 10.80A 10.40 -1.00 11.40 1640 ---- ---- 11.10A 11.10A 10.70 -1.10 11.80 1645 ---- ---- 11.50A 11.50A 11.00 -1.20 12.20 1650 ---- ---- 11.80A 11.80A 11.40 -1.20 12.60 1655 ---- ---- 12.20A 12.20A 11.70 -1.20 12.90 1660 ---- ---- 12.50A 12.50A 12.10 -1.20 13.30 1665 ---- ---- 12.90A 12.90A 12.50 -1.30 13.80 1670 ---- ---- 13.30A 13.30A 12.90 -1.30 14.20 1675 ---- ---- 13.70A 13.70A 13.30 -1.30 14.60 1680 ---- ---- 14.10A 14.10A 13.70 -1.40 15.10 1685 ---- ---- 14.50A 14.50A 14.10 -1.40 15.50 1690 ---- ---- 15.00A 15.00A 14.50 -1.50 16.00 1695 ---- ---- 15.40A 15.40A 15.00 -1.50 16.50 1700 ---- ---- 15.90A 15.90A 15.50 -1.50 17.00 40 1705 ---- ---- 16.40A 16.40A 16.00 -1.60 17.60 1710 ---- ---- 16.80A 16.80A 16.50 -1.60 18.10 1715 ---- ---- 17.40A 17.40A 17.00 -1.60 18.60 1720 ---- ---- 17.90A 17.90A 17.50 -1.70 19.20 1725 ---- ---- 18.40A 18.40A 18.10 -1.70 19.80 1730 ---- ---- 19.00A 19.00A 18.60 -1.80 20.40 1735 ---- ---- 19.50A 19.50A 19.20 -1.80 21.00 1740 ---- ---- 20.10A 20.10A 19.80 -1.90 21.70 1745 ---- ---- 20.70A 20.70A 20.40 -2.00 22.40 1750 ---- ---- 21.30A 21.30A 21.10 -2.00 23.10 1755 ---- ---- 22.00A 22.00A 21.70 -2.10 23.80 1760 ---- ---- 22.60A 22.60A 22.40 -2.10 24.50 1765 ---- ---- 23.30A 23.30A 23.10 -2.10 25.20 1770 ---- ---- 24.00A 24.00A 23.80 -2.20 26.00 1775 ---- ---- 24.70A 24.70A 24.50 -2.30 26.80 1780 ---- ---- 25.50A 25.50A 25.30 -2.30 27.60 1785 ---- ---- 26.20A 26.20A 26.10 -2.40 28.50 1790 ---- ---- 27.00A 27.00A 26.90 -2.40 29.30 1795 ---- ---- 27.80A 27.80A 27.70 -2.50 30.20 1800 ---- ---- 28.60A 28.60A 28.50 -2.70 306 31.20 1805 ---- ---- 29.50A 29.50A 29.40 -2.70 32.10 1810 ---- ---- 30.30A 30.30A 30.30 -2.80 33.10 1815 ---- ---- 31.20A 31.20A 31.20 -2.90 34.10 1820 ---- ---- 32.20A 32.20A 32.20 -2.90 35.10 1825 ---- ---- 33.10A 33.10A 33.10 -3.00 36.10 1830 ---- ---- 34.10A 34.10A 34.10 -3.10 37.20 1835 ---- ---- 35.10A 35.10A 35.10 -3.20 38.30 1840 ---- ---- 36.10A 36.10A 36.20 -3.30 39.50 1845 ---- ---- 37.20A 37.20A 37.20 -3.40 40.60 1850 ---- ---- 38.20A 38.20A 38.30 -3.50 41.80 1855 ---- ---- 39.40A 39.40A 39.50 -3.60 43.10 1860 ---- ---- 40.50A 40.50A 40.60 -3.70 44.30 1865 ---- ---- 41.70A 41.70A 41.80 -3.80 45.60 1870 ---- ---- 42.90A 42.90A 43.00 -3.90 46.90 1875 ---- ---- 44.10A 44.10A 44.20 -4.10 48.30 1880 ---- ---- 45.30A 45.30A 45.50 -4.20 49.70 1885 ---- ---- 46.60A 46.60A 46.80 -4.30 51.10 1890 ---- ---- 47.90A 47.90A 48.10 -4.40 52.50 1895 ---- ---- 49.30A 49.30A 49.40 -4.60 54.00 1900 ---- ---- 50.70A 50.70A 50.80 -4.70 55.50 1 1905 ---- ---- 52.10A 52.10A 52.20 -4.90 57.10 1 1910 ---- ---- 53.50A 53.50A 53.70 -5.00 58.70 1 1915 ---- ---- 55.00A 55.00A 55.10 -5.20 60.30 1920 ---- ---- 56.50A 56.50A 56.60 -5.30 61.90 1925 ---- ---- 58.10A 58.10A 58.20 -5.40 63.60 1930 ---- ---- 59.60A 59.60A 59.70 -5.70 65.40 1935 ---- ---- 61.20A 61.20A 61.30 -5.80 67.10 1940 ---- ---- 62.90A 62.90A 63.00 -5.90 68.90 1945 ---- ---- 64.60A 64.60A 64.60 -6.10 70.70 1950 ---- ---- 66.30A 66.30A 66.30 -6.30 72.60 20 1955 ---- ---- 68.00A 68.00A 68.00 -6.50 74.50 1960 ---- ---- 69.80A 69.80A 69.80 -6.70 76.50 1965 ---- ---- 71.60A 71.60A 71.60 -6.80 78.40 1970 ---- ---- 73.50A 73.50A 73.40 -7.00 80.40 1975 ---- ---- 75.40A 75.40A 75.30 -7.20 82.50 1980 ---- ---- 77.30A 77.30A 77.20 -7.40 84.60 1985 ---- ---- 79.30A 79.30A 79.10 -7.60 86.70 1990 ---- ---- 81.30A 81.30A 81.10 -7.70 88.80 1995 ---- ---- 83.30A 83.30A 83.10 -7.90 91.00 2000 ---- ---- 85.40A 85.40A 85.10 -8.20 93.30 40 2005 ---- ---- 87.50A 87.50A 87.20 -8.30 95.50 2010 ---- ---- 89.70A 89.70A 89.30 -8.50 97.80 2015 ---- ---- 91.90A 91.90A 91.50 -8.60 100.10 2020 ---- ---- 94.10A 94.10A 93.70 -8.80 102.50 2025 ---- ---- 96.30A 96.30A 95.90 -9.00 104.90 2030 ---- ---- 98.60A 98.60A 98.10 -9.30 107.40 2035 ---- ---- 100.90A 100.90A 100.40 -9.40 109.80 2040 ---- ---- 103.30A 103.30A 102.80 -9.50 112.30 2045 ---- ---- 105.70A 105.70A 105.20 -9.70 114.90 2050 ---- ---- 108.10A 108.10A 107.60 -9.90 117.50 2055 ---- ---- 110.50A 110.50A 110.00 -10.10 120.10 2060 ---- ---- 113.00A 113.00A 112.50 -10.20 122.70 2065 ---- ---- 115.60A 115.60A 115.00 -10.40 125.40 2070 ---- ---- 118.10A 118.10A 117.60 -10.50 128.10 2075 ---- ---- 120.70A 120.70A 120.20 -10.60 130.80 2080 ---- ---- 123.40A 123.40A 122.80 -10.80 133.60 2085 ---- ---- 126.00A 126.00A 125.50 -10.90 136.40 2090 ---- ---- 128.70A 128.70A 128.20 -11.10 139.30 2095 ---- ---- 131.40A 131.40A 131.00 -11.10 142.10 2100 ---- ---- 134.20A 134.20A 133.80 -11.20 145.00 2105 ---- ---- 137.00A 137.00A 136.60 -11.40 148.00 2110 ---- ---- 139.80A 139.80A 139.50 -11.40 150.90 2115 ---- ---- 142.70A 142.70A 142.40 -11.50 153.90 2120 ---- ---- 145.60A 145.60A 145.30 -11.70 157.00 2125 ---- ---- 148.50A 148.50A 148.30 -11.70 153 160.00 19 2130 ---- ---- 151.50A 151.50A 151.30 -11.80 163.10 2135 ---- ---- 154.40A 154.40A 154.30 -11.90 166.20 2140 ---- ---- 157.50A 157.50A 157.40 -12.00 169.40 2145 ---- ---- 160.50A 160.50A 160.50 -12.00 172.50 2150 ---- ---- 163.60A 163.60A 163.60 -12.10 175.70 2155 ---- ---- 166.70A 166.70A 166.80 -12.20 179.00 2160 ---- ---- 169.80A 169.80A 170.00 -12.20 182.20 2165 ---- ---- 173.00A 173.00A 173.20 -12.30 185.50 2170 ---- ---- 176.20A 176.20A 176.50 -12.30 188.80 2175 ---- ---- 179.40A 179.40A 179.70 -12.40 192.10 2180 ---- ---- 182.60A 182.60A 183.00 -12.50 195.50 2185 ---- ---- 185.90A 185.90A 186.40 -12.50 198.90 2190 ---- ---- 189.20A 189.20A 189.70 -12.60 202.30 2195 ---- ---- 192.60A 192.60A 193.10 -12.60 205.70 2200 ---- ---- 195.90A 195.90A 196.50 -12.70 209.20 2205 ---- ---- 199.30A 199.30A 199.90 -12.80 212.70 2210 ---- ---- 202.70A 202.70A 203.30 -12.90 216.20 2215 ---- ---- 206.10A 206.10A 206.70 -13.00 219.70 2220 ---- ---- 209.60A 209.60A 210.20 -13.10 223.30 2225 ---- ---- 213.00A 213.00A 213.70 -13.10 226.80 2230 ---- ---- 216.50A 216.50A 217.20 -13.20 230.40 2235 ---- ---- 220.10A 220.10A 220.70 -13.30 234.00 2240 ---- ---- 223.60A 223.60A 224.20 -13.50 237.70 2245 ---- ---- 227.20A 227.20A 227.80 -13.50 241.30 2250 ---- ---- 230.80A 230.80A 231.40 -13.60 245.00 2255 ---- ---- 234.40A 234.40A 235.00 -13.70 248.70 2260 ---- ---- 238.00A 238.00A 238.60 -13.80 252.40 2265 ---- ---- 241.70A 241.70A 242.20 -14.00 256.20 2270 ---- ---- 245.40A 245.40A 245.90 -14.00 259.90 2275 ---- ---- 249.10A 249.10A 249.60 -14.10 263.70 2280 ---- ---- 252.80A 252.80A 253.20 -14.30 267.50 2285 ---- ---- 256.50A 256.50A 257.00 -14.30 271.30 2290 ---- ---- 260.30A 260.30A 260.70 -14.40 275.10 2295 ---- ---- 264.10A 264.10A 264.40 -14.60 279.00 2300 ---- ---- 267.80A 267.80A 268.20 -14.70 282.90 2305 ---- ---- 271.70A 271.70A 272.00 -14.70 286.70 2310 ---- ---- 275.50A 275.50A 275.80 -14.80 290.60 2315 ---- ---- 279.30A 279.30A 279.60 -14.90 294.50 2320 ---- ---- 283.20A 283.20A 283.40 -15.10 298.50 2325 ---- ---- 287.10A 287.10A 287.20 -15.20 302.40 2330 ---- ---- 291.00A 291.00A 291.10 -15.30 306.40 2340 ---- ---- 298.80A 298.80A 298.90 -15.40 314.30 2350 ---- ---- 306.70A 306.70A 306.70 -15.70 322.40 2360 ---- ---- 314.70A 314.70A 314.60 -15.80 330.40 2370 ---- ---- 322.70A 322.70A 322.60 -16.00 338.60 2375 ---- ---- 326.80A 326.80A 326.60 -16.10 342.70 2380 ---- ---- 330.80A 330.80A 330.60 -16.20 346.80 2390 ---- ---- 339.00A 339.00A 338.70 -16.30 355.00 2400 ---- ---- 347.20A 347.20A 346.90 -16.40 363.30 2410 ---- ---- 355.40A 355.40A 355.10 -16.50 371.60 2420 ---- ---- 363.70A 363.70A 363.40 -16.60 380.00 2425 ---- ---- 367.90A 367.90A 367.60 -16.60 384.20 2450 ---- ---- 388.90A 388.90A 388.50 -16.90 405.40 2475 ---- ---- 410.10A 410.10A 409.80 -17.00 426.80 2500 ---- ---- 431.70A 431.70A 431.40 -17.10 448.50 2525 ---- ---- 453.50A 453.50A 453.30 -17.10 470.40 2550 ---- ---- 475.50A 475.50A 475.40 -17.10 492.50 2575 ---- ---- 497.70A 497.70A 497.70 -17.10 514.80 2600 ---- ---- 520.10A 520.10A 520.10 -17.20 537.30 2975 ---- ---- 872.10A 872.10A 873.70 -17.00 890.70 3000 ---- ---- 896.30A 896.30A 898.00 -17.00 915.00 OG APR24 Gold Option PUT 1250 1.20 1.20 1.20 1.20 1.40 +.20 1 1.20 1275 ---- ---- ---- ---- 1.60 +.20 1.40 1300 ---- ---- ---- ---- 1.80 +.10 1.70 1325 ---- ---- ---- ---- 2.10 +.10 2.00 1350 ---- ---- ---- ---- 2.40 UNCH 2.40 1375 ---- ---- ---- ---- 2.70 -.10 2.80 1400 ---- ---- ---- ---- 3.10 -.20 3.30 1425 ---- ---- ---- ---- 3.60 -.30 3.90 1440 ---- ---- ---- ---- 4.00 -.20 4.20 1450 ---- ---- ---- ---- 4.20 -.30 4.50 1460 ---- ---- ---- ---- 4.40 -.40 4.80 1470 ---- ---- ---- ---- 4.70 -.40 5.10 1475 ---- ---- ---- ---- 4.80 -.40 5.20 1480 ---- ---- ---- ---- 4.90 -.50 5.40 1490 ---- ---- ---- ---- 5.20 -.50 5.70 1500 ---- ---- ---- ---- 5.60 -.50 6.10 1510 ---- ---- ---- ---- 5.90 -.50 6.40 1520 ---- ---- ---- ---- 6.30 -.50 6.80 1525 ---- ---- ---- ---- 6.50 -.50 7.00 1530 ---- ---- 7.20A 7.20A 6.70 -.60 7.30 1540 ---- ---- 7.60A 7.60A 7.10 -.60 7.70 1545 ---- ---- 7.80A 7.80A 7.30 -.60 7.90 1550 ---- ---- 8.00A 8.00A 7.60 -.60 8.20 1555 ---- ---- 8.30A 8.30A 7.80 -.60 8.40 1560 ---- ---- 8.50A 8.50A 8.00 -.70 8.70 1565 ---- ---- 8.80A 8.80A 8.30 -.60 8.90 1570 ---- ---- 9.00A 9.00A 8.50 -.70 9.20 1575 ---- ---- 9.30A 9.30A 8.70 -.80 9.50 1580 ---- ---- ---- ---- 9.00 -.70 9.70 1585 ---- ---- ---- ---- 9.20 -.80 10.00 1590 ---- ---- ---- ---- 9.50 -.80 10.30 1595 ---- ---- 10.50A 10.50A 9.70 -.90 10.60 1 1 1600 ---- ---- 10.80A 10.80A 10.00 -1.00 11.00 1605 ---- ---- 11.20A 11.20A 10.30 -1.00 11.30 1610 ---- ---- 11.50A 11.50A 10.60 -1.00 11.60 1615 ---- ---- 11.80A 11.80A 10.90 -1.10 12.00 1620 ---- ---- 12.10A 12.10A 11.20 -1.10 12.30 1625 ---- ---- 12.50A 12.50A 11.50 -1.20 12.70 1630 ---- ---- 12.80A 12.80A 11.80 -1.20 13.00 1635 ---- ---- 13.20A 13.20A 12.10 -1.30 13.40 1640 ---- ---- 13.50A 13.50A 12.50 -1.30 13.80 1645 ---- ---- 13.90A 13.90A 12.80 -1.40 14.20 1650 ---- ---- 14.30A 14.30A 13.20 -1.50 14.70 1655 ---- ---- 14.70A 14.70A 13.60 -1.50 15.10 1660 ---- ---- 15.10A 15.10A 14.00 -1.50 15.50 1665 ---- ---- 15.60A 15.60A 14.40 -1.60 16.00 1670 ---- ---- 16.00A 16.00A 14.80 -1.70 16.50 1675 ---- ---- 16.50A 16.50A 15.20 -1.70 16.90 1680 ---- ---- 16.90A 16.90A 15.60 -1.80 17.40 1685 ---- ---- 17.40A 17.40A 16.10 -1.80 17.90 1690 ---- ---- 17.90A 17.90A 16.60 -1.90 18.50 1695 ---- ---- 18.40A 18.40A 17.00 -2.00 19.00 1700 ---- ---- 18.90A 18.90A 17.50 -2.10 19.60 1705 ---- ---- 19.40A 19.40A 18.00 -2.10 20.10 1710 ---- ---- 20.00A 20.00A 18.60 -2.10 20.70 1715 ---- ---- 20.60A 20.60A 19.10 -2.20 21.30 1720 ---- ---- 21.10A 21.10A 19.60 -2.40 22.00 1725 ---- ---- 21.70A 21.70A 20.20 -2.40 22.60 1730 ---- ---- 22.40A 22.40A 20.80 -2.40 23.20 1735 ---- ---- 23.00A 23.00A 21.40 -2.50 23.90 1740 ---- ---- 23.60A 23.60A 22.00 -2.60 24.60 1745 ---- ---- 24.30A 24.30A 22.60 -2.70 25.30 1750 ---- ---- 25.00A 25.00A 23.30 -2.80 26.10 1755 ---- ---- 25.70A 25.70A 24.00 -2.80 26.80 1760 ---- ---- 26.40A 26.40A 24.70 -2.90 27.60 1765 ---- ---- 27.20A 27.20A 25.40 -3.00 28.40 1770 ---- ---- 27.90A 27.90A 26.10 -3.10 29.20 1775 ---- ---- 28.70A 28.70A 26.90 -3.10 30.00 1780 ---- ---- 29.50A 29.50A 27.70 -3.20 30.90 1785 ---- ---- 30.40A 30.40A 28.50 -3.30 31.80 1790 ---- ---- 31.20A 31.20A 29.30 -3.40 32.70 1795 ---- ---- 32.10A 32.10A 30.10 -3.50 33.60 1800 ---- ---- 33.00A 33.00A 31.00 -3.60 34.60 1805 ---- ---- 33.90A 33.90A 31.90 -3.70 35.60 1810 ---- ---- 34.90A 34.90A 32.80 -3.80 36.60 1815 ---- ---- 35.80A 35.80A 33.70 -3.90 37.60 1820 ---- ---- 36.80A 36.80A 34.70 -3.90 38.60 1825 ---- ---- 37.90A 37.90A 35.70 -4.00 39.70 1830 ---- ---- 38.90A 38.90A 36.70 -4.10 40.80 1835 ---- ---- 40.00A 40.00A 37.80 -4.20 42.00 1840 ---- ---- 41.10A 41.10A 38.80 -4.40 43.20 1845 ---- ---- 42.20A 42.20A 39.90 -4.50 44.40 1850 ---- ---- 43.40A 43.40A 41.10 -4.50 45.60 1855 ---- ---- 44.60A 44.60A 42.20 -4.60 46.80 1860 ---- ---- 45.80A 45.80A 43.40 -4.70 48.10 1865 ---- ---- 47.10A 47.10A 44.60 -4.80 49.40 1870 ---- ---- 48.30A 48.30A 45.90 -4.90 50.80 1875 ---- ---- 49.60A 49.60A 47.10 -5.10 52.20 1880 ---- ---- 51.00A 51.00A 48.50 -5.10 53.60 1885 ---- ---- 52.30A 52.30A 49.80 -5.20 55.00 1890 ---- ---- 53.70A 53.70A 51.20 -5.30 56.50 1895 ---- ---- 55.10A 55.10A 52.60 -5.40 58.00 1900 ---- ---- 56.60A 56.60A 54.00 -5.60 59.60 1905 ---- ---- 58.10A 58.10A 55.50 -5.60 61.10 1910 ---- ---- 59.60A 59.60A 57.00 -5.80 62.80 1915 ---- ---- 61.20A 61.20A 58.50 -5.90 64.40 1920 ---- ---- 62.70A 62.70A 60.10 -6.00 66.10 1925 ---- ---- 64.30A 64.30A 61.70 -6.10 67.80 1930 ---- ---- 66.00A 66.00A 63.40 -6.10 69.50 1935 ---- ---- 67.70A 67.70A 65.00 -6.30 71.30 1940 ---- ---- 69.40A 69.40A 66.80 -6.40 73.20 1945 ---- ---- 71.10A 71.10A 68.50 -6.50 75.00 1950 77.00 77.00 72.90A 72.90A 70.30 -6.60 20 76.90 1955 ---- ---- 74.70A 74.70A 72.10 -6.70 78.80 1960 ---- ---- 76.50A 76.50A 74.00 -6.80 80.80 1965 ---- ---- 78.40A 78.40A 75.80 -7.00 82.80 1970 ---- ---- 80.30A 80.30A 77.80 -7.10 84.90 1975 ---- ---- 82.30A 82.30A 79.70 -7.30 87.00 1980 ---- ---- 84.20A 84.20A 81.70 -7.40 89.10 1985 ---- ---- 86.20A 86.20A 83.80 -7.40 91.20 1990 ---- ---- 88.30A 88.30A 85.80 -7.60 93.40 1995 ---- ---- 90.50A 90.50A 87.90 -7.80 95.70 2000 ---- ---- 92.60A 92.60A 90.10 -7.80 97.90 2005 ---- ---- 94.70A 94.70A 92.20 -8.00 100.20 2010 ---- ---- 96.90A 96.90A 94.40 -8.20 102.60 2015 ---- ---- 99.10A 99.10A 96.70 -8.30 105.00 2020 ---- ---- 101.40A 101.40A 99.00 -8.40 107.40 2025 ---- ---- 103.60A 103.60A 101.30 -8.60 109.90 2030 ---- ---- 105.90A 105.90A 103.60 -8.80 112.40 2035 ---- ---- 108.30A 108.30A 106.00 -8.90 114.90 2040 ---- ---- 110.70A 110.70A 108.40 -9.10 117.50 2045 ---- ---- 113.10A 113.10A 110.90 -9.20 120.10 2050 ---- ---- 115.50A 115.50A 113.40 -9.30 122.70 2055 ---- ---- 118.00A 118.00A 115.90 -9.50 125.40 2060 ---- ---- 120.50A 120.50A 118.40 -9.70 128.10 2065 ---- ---- 123.10A 123.10A 121.00 -9.80 130.80 2070 ---- ---- 125.60A 125.60A 123.70 -9.90 133.60 2075 ---- ---- 128.20A 128.20A 126.30 -10.10 136.40 2080 ---- ---- 130.90A 130.90A 129.00 -10.30 139.30 15 2085 ---- ---- 133.60A 133.60A 131.70 -10.40 142.10 2090 ---- ---- 136.30A 136.30A 134.50 -10.50 145.00 2095 ---- ---- 139.00A 139.00A 137.30 -10.70 148.00 2100 ---- ---- 141.80A 141.80A 140.10 -10.80 150.90 2105 ---- ---- 144.60A 144.60A 142.90 -11.00 153.90 2110 ---- ---- 147.40A 147.40A 145.80 -11.20 157.00 2115 ---- ---- 150.30A 150.30A 148.70 -11.30 160.00 2120 ---- ---- 153.20A 153.20A 151.70 -11.40 163.10 2125 ---- ---- 156.10A 156.10A 154.60 -11.60 166.20 2130 ---- ---- 159.00A 159.00A 157.60 -11.80 169.40 2135 ---- ---- 162.00A 162.00A 160.70 -11.80 172.50 2140 ---- ---- 165.00A 165.00A 163.70 -12.00 175.70 2145 ---- ---- 168.10A 168.10A 166.80 -12.10 178.90 2150 ---- ---- 171.10A 171.10A 169.90 -12.30 182.20 2155 ---- ---- 174.20A 174.20A 173.10 -12.40 185.50 2160 ---- ---- 177.40A 177.40A 176.30 -12.40 188.70 2165 ---- ---- 180.50A 180.50A 179.50 -12.60 192.10 2170 ---- ---- 183.70A 183.70A 182.70 -12.70 195.40 2175 ---- ---- 186.90A 186.90A 185.90 -12.90 198.80 2180 ---- ---- 190.10A 190.10A 189.20 -12.90 202.10 2185 ---- ---- 193.40A 193.40A 192.50 -13.10 205.60 2190 ---- ---- 196.70A 196.70A 195.80 -13.20 209.00 2195 ---- ---- 200.00A 200.00A 199.20 -13.20 212.40 2200 ---- ---- 203.40A 203.40A 202.60 -13.30 215.90 2205 ---- ---- 206.70A 206.70A 206.00 -13.40 219.40 2210 ---- ---- 210.10A 210.10A 209.40 -13.50 222.90 2215 ---- ---- 213.50A 213.50A 212.80 -13.60 226.40 2220 ---- ---- 217.00A 217.00A 216.30 -13.60 229.90 2225 ---- ---- 220.40A 220.40A 219.80 -13.70 233.50 2230 ---- ---- 223.90A 223.90A 223.30 -13.80 237.10 2235 ---- ---- 227.40A 227.40A 226.80 -13.90 240.70 2240 ---- ---- 230.90A 230.90A 230.40 -13.90 244.30 2245 ---- ---- 234.50A 234.50A 234.00 -13.90 247.90 2250 ---- ---- 238.10A 238.10A 237.60 -14.00 251.60 2255 ---- ---- 241.70A 241.70A 241.20 -14.00 255.20 2260 ---- ---- 245.30A 245.30A 244.80 -14.10 258.90 2265 ---- ---- 248.90A 248.90A 248.50 -14.10 262.60 2270 ---- ---- 252.60A 252.60A 252.10 -14.20 266.30 2275 ---- ---- 256.20A 256.20A 255.80 -14.20 270.00 2280 ---- ---- 259.90A 259.90A 259.50 -14.30 273.80 2285 ---- ---- 263.60A 263.60A 263.30 -14.20 277.50 2290 ---- ---- 267.40A 267.40A 267.00 -14.30 281.30 2295 ---- ---- 271.10A 271.10A 270.80 -14.30 285.10 2300 ---- ---- 274.90A 274.90A 274.50 -14.40 288.90 2305 ---- ---- 278.70A 278.70A 278.30 -14.40 292.70 2310 ---- ---- 282.50A 282.50A 282.10 -14.50 296.60 2315 ---- ---- 286.30A 286.30A 285.90 -14.50 300.40 2320 ---- ---- 290.10A 290.10A 289.80 -14.50 304.30 2325 ---- ---- 294.00A 294.00A 293.60 -14.60 308.20 2330 ---- ---- 297.90A 297.90A 297.50 -14.60 312.10 2340 ---- ---- 305.70A 305.70A 305.30 -14.60 319.90 2350 ---- ---- 313.50A 313.50A 313.10 -14.70 327.80 2360 ---- ---- 321.40A 321.40A 321.00 -14.80 335.80 2370 ---- ---- 329.40A 329.40A 328.90 -14.90 343.80 2375 ---- ---- 333.40A 333.40A 332.90 -14.90 347.80 2380 ---- ---- 337.40A 337.40A 336.90 -14.90 351.80 2390 ---- ---- 345.50A 345.50A 344.90 -15.00 359.90 2400 ---- ---- 353.60A 353.60A 353.00 -15.10 368.10 2410 ---- ---- 361.80A 361.80A 361.10 -15.20 376.30 2420 ---- ---- 370.00A 370.00A 369.30 -15.30 384.60 2425 ---- ---- 374.10A 374.10A 373.40 -15.30 388.70 2450 ---- ---- 394.90A 394.90A 394.20 -15.40 409.60 2475 ---- ---- 416.00A 416.00A 415.10 -15.70 430.80 2500 ---- ---- 437.40A 437.40A 436.40 -15.90 452.30 2525 ---- ---- 458.90A 458.90A 457.90 -16.10 474.00 2550 ---- ---- 480.70A 480.70A 479.60 -16.30 495.90 2575 ---- ---- 502.70A 502.70A 501.60 -16.40 518.00 2600 ---- ---- 524.20A 524.20A 523.70 -16.60 540.30 3400 ---- ---- 1291.70A 1291.70A 1293.70 -17.80 1311.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.60 -.30 1.90 1275 ---- ---- ---- ---- 1.90 -.30 2.20 1300 ---- ---- ---- ---- 2.30 -.30 2.60 1325 ---- ---- ---- ---- 2.60 -.40 3.00 1350 ---- ---- ---- ---- 3.10 -.40 3.50 1375 ---- ---- ---- ---- 3.60 -.50 4.10 1400 ---- ---- ---- ---- 4.20 -.50 4.70 1425 ---- ---- ---- ---- 4.80 -.70 5.50 1450 ---- ---- ---- ---- 5.60 -.70 6.30 1460 ---- ---- ---- ---- 5.90 -.70 6.60 1470 ---- ---- ---- ---- 6.30 -.70 7.00 1475 ---- ---- ---- ---- 6.40 -.80 7.20 1480 ---- ---- ---- ---- 6.60 -.80 7.40 1490 ---- ---- ---- ---- 7.00 -.80 7.80 1500 ---- ---- ---- ---- 7.40 -.80 8.20 1510 ---- ---- ---- ---- 7.80 -.90 8.70 1520 ---- ---- ---- ---- 8.20 -.90 9.10 1525 ---- ---- ---- ---- 8.40 -1.00 9.40 1530 ---- ---- ---- ---- 8.70 -.90 9.60 1540 ---- ---- ---- ---- 9.20 -1.00 10.20 1545 ---- ---- ---- ---- 9.40 -1.00 10.40 1550 ---- ---- ---- ---- 9.60 -1.10 10.70 1555 ---- ---- ---- ---- 9.90 -1.10 11.00 1560 ---- ---- ---- ---- 10.20 -1.10 11.30 1565 ---- ---- ---- ---- 10.40 -1.10 11.50 1570 ---- ---- ---- ---- 10.70 -1.10 11.80 1575 ---- ---- ---- ---- 11.00 -1.20 12.20 1580 ---- ---- ---- ---- 11.30 -1.20 12.50 1585 ---- ---- ---- ---- 11.60 -1.20 12.80 1590 ---- ---- ---- ---- 11.90 -1.20 13.10 1595 ---- ---- ---- ---- 12.20 -1.20 13.40 1600 ---- ---- ---- ---- 12.50 -1.30 13.80 1605 ---- ---- ---- ---- 12.80 -1.30 14.10 1610 ---- ---- ---- ---- 13.10 -1.40 14.50 1615 ---- ---- ---- ---- 13.50 -1.30 14.80 1620 ---- ---- ---- ---- 13.80 -1.40 15.20 1625 ---- ---- ---- ---- 14.20 -1.40 15.60 1630 ---- ---- ---- ---- 14.50 -1.50 16.00 1635 ---- ---- ---- ---- 14.90 -1.50 16.40 1640 ---- ---- ---- ---- 15.30 -1.50 16.80 1645 ---- ---- ---- ---- 15.70 -1.50 17.20 1650 ---- ---- ---- ---- 16.00 -1.60 17.60 1655 ---- ---- ---- ---- 16.40 -1.60 18.00 1660 ---- ---- ---- ---- 16.90 -1.60 18.50 1665 ---- ---- ---- ---- 17.30 -1.60 18.90 1670 ---- ---- ---- ---- 17.70 -1.70 19.40 1675 ---- ---- ---- ---- 18.10 -1.70 19.80 1680 ---- ---- ---- ---- 18.60 -1.70 20.30 1685 ---- ---- ---- ---- 19.00 -1.80 20.80 1690 ---- ---- ---- ---- 19.50 -1.80 21.30 1695 ---- ---- ---- ---- 20.00 -1.80 21.80 1700 ---- ---- ---- ---- 20.50 -1.90 22.40 1705 ---- ---- ---- ---- 21.00 -1.90 22.90 1710 ---- ---- ---- ---- 21.50 -2.00 23.50 1715 ---- ---- ---- ---- 22.00 -2.00 24.00 1720 ---- ---- ---- ---- 22.60 -2.00 24.60 1725 ---- ---- ---- ---- 23.10 -2.10 25.20 1730 ---- ---- ---- ---- 23.70 -2.10 25.80 1735 ---- ---- ---- ---- 24.30 -2.10 26.40 1740 ---- ---- ---- ---- 24.90 -2.20 27.10 1745 ---- ---- ---- ---- 25.50 -2.30 27.80 1750 ---- ---- ---- ---- 26.10 -2.30 28.40 1755 ---- ---- ---- ---- 26.80 -2.30 29.10 1760 ---- ---- ---- ---- 27.40 -2.50 29.90 1765 ---- ---- ---- ---- 28.10 -2.50 30.60 1770 ---- ---- ---- ---- 28.80 -2.60 31.40 1775 ---- ---- ---- ---- 29.50 -2.60 32.10 1780 ---- ---- ---- ---- 30.30 -2.60 32.90 1785 ---- ---- ---- ---- 31.00 -2.80 33.80 1790 ---- ---- ---- ---- 31.80 -2.80 34.60 1795 ---- ---- ---- ---- 32.60 -2.90 35.50 1800 ---- ---- ---- ---- 33.40 -3.00 36.40 1805 ---- ---- ---- ---- 34.30 -3.00 37.30 1810 ---- ---- ---- ---- 35.20 -3.00 38.20 1815 ---- ---- ---- ---- 36.00 -3.20 39.20 1820 ---- ---- ---- ---- 37.00 -3.20 40.20 1825 ---- ---- ---- ---- 37.90 -3.30 41.20 1830 ---- ---- ---- ---- 38.90 -3.30 42.20 1835 ---- ---- ---- ---- 39.90 -3.40 43.30 1840 ---- ---- ---- ---- 40.90 -3.50 44.40 1845 ---- ---- ---- ---- 41.90 -3.70 45.60 1850 ---- ---- ---- ---- 43.00 -3.70 46.70 1855 ---- ---- ---- ---- 44.10 -3.80 47.90 1860 ---- ---- ---- ---- 45.20 -4.00 49.20 1865 ---- ---- ---- ---- 46.40 -4.00 50.40 1870 ---- ---- ---- ---- 47.60 -4.10 51.70 1875 ---- ---- ---- ---- 48.80 -4.30 53.10 1880 ---- ---- ---- ---- 50.00 -4.40 54.40 1885 ---- ---- ---- ---- 51.30 -4.50 55.80 1890 ---- ---- ---- ---- 52.60 -4.60 57.20 1895 ---- ---- ---- ---- 53.90 -4.80 58.70 1900 ---- ---- ---- ---- 55.30 -4.90 60.20 1905 ---- ---- ---- ---- 56.70 -5.00 61.70 1910 ---- ---- ---- ---- 58.10 -5.20 63.30 1915 ---- ---- ---- ---- 59.60 -5.30 64.90 1920 ---- ---- ---- ---- 61.10 -5.40 66.50 1925 ---- ---- ---- ---- 62.70 -5.50 68.20 1930 ---- ---- ---- ---- 64.20 -5.70 69.90 1935 ---- ---- ---- ---- 65.80 -5.80 71.60 1940 ---- ---- ---- ---- 67.50 -5.90 73.40 1945 ---- ---- ---- ---- 69.10 -6.10 75.20 1950 ---- 77.20B ---- 77.20B 70.80 -6.30 77.10 1955 ---- ---- ---- ---- 72.60 -6.40 79.00 1960 ---- ---- ---- ---- 74.40 -6.50 80.90 1965 ---- ---- ---- ---- 76.20 -6.60 82.80 1970 ---- ---- ---- ---- 78.00 -6.80 84.80 1975 ---- ---- ---- ---- 79.90 -7.00 86.90 1980 ---- ---- ---- ---- 81.80 -7.10 88.90 1985 ---- ---- ---- ---- 83.80 -7.30 91.10 1990 ---- ---- ---- ---- 85.80 -7.40 93.20 1995 ---- ---- ---- ---- 87.80 -7.60 95.40 2000 ---- ---- ---- ---- 89.90 -7.70 97.60 2005 ---- ---- ---- ---- 92.00 -7.80 99.80 2010 ---- ---- ---- ---- 94.10 -8.00 102.10 2015 ---- ---- ---- ---- 96.30 -8.10 104.40 2020 ---- ---- ---- ---- 98.50 -8.30 106.80 2025 ---- ---- ---- ---- 100.80 -8.40 109.20 2030 ---- ---- ---- ---- 103.10 -8.50 111.60 2035 ---- ---- ---- ---- 105.40 -8.70 114.10 2040 ---- ---- ---- ---- 107.80 -8.80 116.60 2045 ---- ---- ---- ---- 110.20 -8.90 119.10 2050 ---- ---- ---- ---- 112.60 -9.10 121.70 2055 ---- ---- ---- ---- 115.10 -9.20 124.30 2060 ---- ---- ---- ---- 117.60 -9.30 126.90 2065 ---- ---- ---- ---- 120.10 -9.50 129.60 2070 ---- ---- ---- ---- 122.70 -9.60 132.30 2075 ---- ---- ---- ---- 125.30 -9.70 135.00 2080 ---- ---- ---- ---- 127.90 -9.90 137.80 2085 ---- ---- ---- ---- 130.60 -10.00 140.60 2090 ---- ---- ---- ---- 133.30 -10.10 143.40 2095 ---- ---- ---- ---- 136.10 -10.20 146.30 2100 ---- ---- ---- ---- 138.80 -10.40 149.20 2105 ---- ---- ---- ---- 141.60 -10.50 152.10 2110 ---- ---- ---- ---- 144.50 -10.60 155.10 2115 ---- ---- ---- ---- 147.30 -10.70 158.00 2120 ---- ---- ---- ---- 150.20 -10.80 161.00 2125 ---- ---- ---- ---- 153.20 -10.90 164.10 2130 ---- ---- ---- ---- 156.10 -11.00 167.10 2135 ---- ---- ---- ---- 159.10 -11.10 170.20 2140 ---- ---- ---- ---- 162.10 -11.30 173.40 2145 ---- ---- ---- ---- 165.10 -11.40 176.50 2150 ---- ---- ---- ---- 168.20 -11.50 179.70 2155 ---- ---- ---- ---- 171.30 -11.60 182.90 2160 ---- ---- ---- ---- 174.40 -11.70 186.10 2165 ---- ---- ---- ---- 177.60 -11.70 189.30 2170 ---- ---- ---- ---- 180.80 -11.80 192.60 2175 ---- ---- ---- ---- 184.00 -11.90 195.90 2180 ---- ---- ---- ---- 187.20 -12.00 199.20 2185 ---- ---- ---- ---- 190.40 -12.10 202.50 2190 ---- ---- ---- ---- 193.70 -12.20 205.90 2195 ---- ---- ---- ---- 197.00 -12.20 209.20 2200 ---- ---- ---- ---- 200.30 -12.30 212.60 2205 ---- ---- ---- ---- 203.70 -12.40 216.10 2210 ---- ---- ---- ---- 207.00 -12.50 219.50 2215 ---- ---- ---- ---- 210.40 -12.60 223.00 2220 ---- ---- ---- ---- 213.80 -12.60 226.40 2225 ---- ---- ---- ---- 217.20 -12.70 229.90 2230 ---- ---- ---- ---- 220.70 -12.70 233.40 2235 ---- ---- ---- ---- 224.10 -12.90 237.00 2240 ---- ---- ---- ---- 227.60 -12.90 240.50 2245 ---- ---- ---- ---- 231.10 -13.00 244.10 2250 ---- ---- ---- ---- 234.70 -13.00 247.70 2255 ---- ---- ---- ---- 238.20 -13.10 251.30 2260 ---- ---- ---- ---- 241.80 -13.10 254.90 2265 ---- ---- ---- ---- 245.30 -13.20 258.50 2270 ---- ---- ---- ---- 248.90 -13.20 262.10 2275 ---- ---- ---- ---- 252.50 -13.30 265.80 2280 ---- ---- ---- ---- 256.20 -13.30 269.50 2285 ---- ---- ---- ---- 259.80 -13.40 273.20 2290 ---- ---- ---- ---- 263.50 -13.40 276.90 2295 ---- ---- ---- ---- 267.20 -13.40 280.60 2300 ---- ---- ---- ---- 270.90 -13.50 284.40 2305 ---- ---- ---- ---- 274.60 -13.50 288.10 2310 ---- ---- ---- ---- 278.30 -13.60 291.90 2315 ---- ---- ---- ---- 282.10 -13.60 295.70 2320 ---- ---- ---- ---- 285.80 -13.70 299.50 2325 ---- ---- ---- ---- 289.60 -13.70 303.30 2330 ---- ---- ---- ---- 293.40 -13.70 307.10 2335 ---- ---- ---- ---- 297.20 -13.80 311.00 2340 ---- ---- ---- ---- 301.00 -13.80 314.80 2350 ---- ---- ---- ---- 308.70 -13.90 322.60 2360 ---- ---- ---- ---- 316.50 -13.90 330.40 2370 ---- ---- ---- ---- 324.30 -14.00 338.30 2375 ---- ---- ---- ---- 328.20 -14.10 342.30 2380 ---- ---- ---- ---- 332.20 -14.00 346.20 2390 ---- ---- ---- ---- 340.10 -14.10 354.20 2400 ---- ---- ---- ---- 348.10 -14.20 362.30 2410 ---- ---- ---- ---- 356.10 -14.20 370.30 2420 ---- ---- ---- ---- 364.20 -14.30 378.50 2425 ---- ---- ---- ---- 368.30 -14.30 382.60 2430 ---- ---- ---- ---- 372.30 -14.40 386.70 2440 ---- ---- ---- ---- 380.50 -14.40 394.90 2450 ---- ---- ---- ---- 388.70 -14.50 403.20 2475 ---- ---- ---- ---- 409.50 -14.60 424.10 2500 ---- ---- ---- ---- 430.50 -14.70 445.20 2525 ---- ---- ---- ---- 451.80 -14.80 466.60 2550 ---- ---- ---- ---- 473.40 -14.80 488.20 2575 ---- ---- ---- ---- 495.10 -15.00 510.10 2600 ---- ---- ---- ---- 517.00 -15.10 532.10 2625 ---- ---- ---- ---- 539.20 -15.10 554.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 -.10 .40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 -.10 .50 1110 ---- ---- ---- ---- .50 UNCH .50 1120 ---- ---- ---- ---- .50 -.10 .60 1125 ---- ---- ---- ---- .50 -.10 .60 1130 ---- ---- ---- ---- .60 UNCH .60 1140 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .70 UNCH .70 1160 ---- ---- ---- ---- .70 -.10 .80 1170 ---- ---- ---- ---- .80 -.10 .90 1175 ---- ---- ---- ---- .80 -.10 .90 1180 ---- ---- ---- ---- .90 -.10 1.00 1190 ---- ---- ---- ---- 1.00 -.10 1.10 1195 ---- ---- ---- ---- 1.00 -.10 1.10 1200 ---- ---- ---- ---- 1.00 -.10 1.10 1205 ---- ---- ---- ---- 1.10 -.10 1.20 1210 ---- ---- ---- ---- 1.10 -.10 1.20 1215 ---- ---- ---- ---- 1.20 -.10 1.30 1220 ---- ---- ---- ---- 1.20 -.10 1.30 1225 ---- ---- ---- ---- 1.30 -.10 1.40 1230 ---- ---- ---- ---- 1.30 -.20 1.50 1235 ---- ---- ---- ---- 1.40 -.10 1.50 1240 ---- ---- ---- ---- 1.40 -.20 1.60 1245 ---- ---- ---- ---- 1.50 -.10 1.60 1250 ---- ---- ---- ---- 1.60 -.10 1.70 1255 ---- ---- ---- ---- 1.60 -.20 1.80 1260 ---- ---- ---- ---- 1.70 -.10 1.80 1265 ---- ---- ---- ---- 1.70 -.20 1.90 1270 ---- ---- ---- ---- 1.80 -.20 2.00 1275 ---- ---- ---- ---- 1.90 -.20 2.10 1280 ---- ---- ---- ---- 2.00 -.10 2.10 1285 ---- ---- ---- ---- 2.00 -.20 2.20 1290 ---- ---- ---- ---- 2.10 -.20 2.30 1295 ---- ---- ---- ---- 2.20 -.20 2.40 1300 ---- ---- ---- ---- 2.30 -.20 2.50 1305 ---- ---- ---- ---- 2.30 -.30 2.60 1310 ---- ---- ---- ---- 2.40 -.30 2.70 1315 ---- ---- ---- ---- 2.50 -.30 2.80 1320 ---- ---- ---- ---- 2.60 -.30 2.90 1325 ---- ---- ---- ---- 2.70 -.30 3.00 1330 ---- ---- ---- ---- 2.80 -.30 3.10 1335 ---- ---- ---- ---- 2.90 -.30 3.20 1340 ---- ---- ---- ---- 3.00 -.30 3.30 1345 ---- ---- ---- ---- 3.10 -.30 3.40 1350 ---- ---- ---- ---- 3.20 -.40 3.60 1355 ---- ---- ---- ---- 3.40 -.30 3.70 1360 ---- ---- ---- ---- 3.50 -.30 3.80 1365 ---- ---- ---- ---- 3.60 -.40 4.00 1370 ---- ---- ---- ---- 3.70 -.40 4.10 1375 ---- ---- ---- ---- 3.80 -.40 4.20 1380 ---- ---- ---- ---- 4.00 -.40 4.40 1385 ---- ---- ---- ---- 4.10 -.40 4.50 1390 ---- ---- ---- ---- 4.30 -.40 4.70 1395 ---- ---- ---- ---- 4.40 -.50 4.90 1400 ---- ---- ---- ---- 4.50 -.50 5.00 1405 ---- ---- ---- ---- 4.70 -.50 5.20 1410 ---- ---- ---- ---- 4.90 -.50 5.40 1415 ---- ---- ---- ---- 5.00 -.50 5.50 1420 ---- ---- ---- ---- 5.20 -.50 5.70 1425 ---- ---- ---- ---- 5.40 -.50 5.90 1430 ---- ---- ---- ---- 5.50 -.60 6.10 1435 ---- ---- ---- ---- 5.70 -.60 6.30 1440 ---- ---- ---- ---- 5.90 -.60 6.50 1445 ---- ---- ---- ---- 6.10 -.60 6.70 1450 ---- ---- ---- ---- 6.30 -.60 6.90 1455 ---- ---- ---- ---- 6.50 -.60 7.10 1460 ---- ---- ---- ---- 6.70 -.70 7.40 1465 ---- ---- ---- ---- 6.90 -.70 7.60 1470 ---- ---- ---- ---- 7.10 -.70 7.80 1475 ---- ---- ---- ---- 7.30 -.80 8.10 1480 ---- ---- ---- ---- 7.60 -.70 8.30 1485 ---- ---- ---- ---- 7.80 -.80 8.60 1490 ---- ---- ---- ---- 8.00 -.80 8.80 1495 ---- ---- ---- ---- 8.30 -.80 9.10 1500 ---- ---- ---- ---- 8.50 -.90 9.40 1505 ---- ---- ---- ---- 8.80 -.90 9.70 1510 ---- ---- ---- ---- 9.00 -.90 9.90 1515 ---- ---- ---- ---- 9.30 -.90 10.20 1520 ---- ---- ---- ---- 9.50 -1.00 10.50 1525 ---- ---- ---- ---- 9.80 -1.00 10.80 1530 ---- ---- ---- ---- 10.10 -1.00 11.10 1535 ---- ---- ---- ---- 10.40 -1.00 11.40 1540 ---- ---- ---- ---- 10.70 -1.10 11.80 1545 ---- ---- ---- ---- 11.00 -1.10 12.10 1550 ---- ---- ---- ---- 11.30 -1.10 12.40 1555 ---- ---- ---- ---- 11.60 -1.20 12.80 1560 ---- ---- ---- ---- 11.90 -1.20 13.10 1565 ---- ---- ---- ---- 12.20 -1.20 13.40 1570 ---- ---- ---- ---- 12.60 -1.20 13.80 1575 ---- ---- ---- ---- 12.90 -1.30 14.20 1580 ---- ---- ---- ---- 13.20 -1.30 14.50 1585 ---- ---- ---- ---- 13.60 -1.30 14.90 1590 ---- ---- ---- ---- 13.90 -1.40 15.30 1595 ---- ---- ---- ---- 14.30 -1.40 15.70 1600 ---- ---- ---- ---- 14.70 -1.40 16.10 100 1605 ---- ---- ---- ---- 15.00 -1.50 16.50 1610 ---- ---- ---- ---- 15.40 -1.50 16.90 1615 ---- ---- ---- ---- 15.80 -1.50 17.30 1620 ---- ---- ---- ---- 16.20 -1.50 17.70 1625 ---- ---- ---- ---- 16.60 -1.50 18.10 1630 ---- ---- ---- ---- 17.00 -1.50 18.50 1635 ---- ---- ---- ---- 17.40 -1.60 19.00 1640 ---- ---- ---- ---- 17.80 -1.60 19.40 1645 ---- ---- ---- ---- 18.20 -1.70 19.90 1650 ---- ---- ---- ---- 18.70 -1.60 20.30 1655 ---- ---- ---- ---- 19.10 -1.70 20.80 1660 ---- ---- ---- ---- 19.50 -1.70 21.20 1665 ---- ---- ---- ---- 20.00 -1.70 21.70 1670 ---- ---- ---- ---- 20.40 -1.80 22.20 1675 ---- ---- ---- ---- 20.90 -1.80 22.70 100 1680 ---- ---- ---- ---- 21.40 -1.80 23.20 1685 ---- ---- ---- ---- 21.90 -1.80 23.70 1690 ---- ---- ---- ---- 22.40 -1.80 24.20 1695 ---- ---- ---- ---- 22.90 -1.90 24.80 1700 ---- ---- ---- ---- 23.40 -1.90 25.30 1705 ---- ---- ---- ---- 23.90 -2.00 25.90 1710 ---- ---- ---- ---- 24.40 -2.00 26.40 1715 ---- ---- ---- ---- 25.00 -2.00 27.00 1720 ---- ---- ---- ---- 25.60 -2.00 27.60 1725 ---- ---- ---- ---- 26.20 -2.00 28.20 1730 ---- ---- ---- ---- 26.70 -2.20 28.90 1735 ---- ---- ---- ---- 27.40 -2.10 29.50 1740 ---- ---- ---- ---- 28.00 -2.20 30.20 1745 ---- ---- ---- ---- 28.60 -2.30 30.90 1750 ---- ---- ---- ---- 29.30 -2.30 31.60 1755 ---- ---- ---- ---- 30.00 -2.30 32.30 1760 ---- ---- ---- ---- 30.70 -2.30 33.00 1765 ---- ---- ---- ---- 31.40 -2.40 33.80 1770 ---- ---- ---- ---- 32.10 -2.50 34.60 1775 ---- ---- ---- ---- 32.90 -2.50 35.40 1780 ---- ---- ---- ---- 33.60 -2.70 36.30 1785 ---- ---- ---- ---- 34.40 -2.70 37.10 1790 ---- ---- ---- ---- 35.30 -2.70 38.00 1795 ---- ---- ---- ---- 36.10 -2.90 39.00 1800 ---- ---- ---- ---- 37.00 -2.90 39.90 1805 ---- ---- ---- ---- 37.90 -3.00 40.90 1810 ---- ---- ---- ---- 38.80 -3.10 41.90 1815 ---- ---- ---- ---- 39.80 -3.20 43.00 1820 ---- ---- ---- ---- 40.80 -3.30 44.10 1825 ---- ---- ---- ---- 41.80 -3.40 45.20 1830 ---- ---- ---- ---- 42.90 -3.50 46.40 1835 ---- ---- ---- ---- 44.00 -3.60 47.60 1840 ---- ---- ---- ---- 45.10 -3.70 48.80 1845 ---- ---- ---- ---- 46.20 -3.90 50.10 1850 ---- ---- ---- ---- 47.40 -4.00 51.40 1855 ---- ---- ---- ---- 48.60 -4.20 52.80 1860 ---- ---- ---- ---- 49.90 -4.30 54.20 1865 ---- ---- ---- ---- 51.20 -4.50 55.70 1870 ---- ---- ---- ---- 52.50 -4.60 57.10 1875 ---- ---- ---- ---- 53.90 -4.80 58.70 1880 ---- ---- ---- ---- 55.30 -4.90 60.20 75 1885 ---- ---- ---- ---- 56.70 -5.10 61.80 1890 ---- ---- ---- ---- 58.20 -5.30 63.50 1895 ---- ---- ---- ---- 59.70 -5.40 65.10 1900 ---- ---- ---- ---- 61.20 -5.70 66.90 1905 ---- ---- ---- ---- 62.80 -5.80 68.60 1910 ---- ---- ---- ---- 64.30 -6.10 70.40 1915 ---- ---- ---- ---- 66.00 -6.20 72.20 1920 ---- ---- ---- ---- 67.60 -6.50 74.10 1925 ---- ---- ---- ---- 69.30 -6.70 76.00 1930 ---- ---- ---- ---- 71.10 -6.80 77.90 1935 ---- ---- ---- ---- 72.80 -7.00 79.80 1940 ---- ---- ---- ---- 74.60 -7.20 81.80 1945 ---- ---- ---- ---- 76.40 -7.40 83.80 1950 ---- ---- ---- ---- 78.30 -7.60 85.90 1955 ---- ---- ---- ---- 80.20 -7.80 88.00 1960 ---- ---- ---- ---- 82.10 -8.00 90.10 1965 ---- ---- ---- ---- 84.00 -8.20 92.20 1970 ---- ---- ---- ---- 86.00 -8.40 94.40 100 1975 ---- ---- ---- ---- 88.00 -8.50 96.50 1980 ---- ---- ---- ---- 90.00 -8.80 98.80 1985 ---- ---- ---- ---- 92.00 -9.00 101.00 1990 ---- ---- ---- ---- 94.10 -9.10 103.20 1995 ---- ---- ---- ---- 96.20 -9.30 105.50 2000 ---- ---- 100.50A 100.50A 98.30 -9.50 107.80 130 2005 ---- ---- ---- ---- 100.50 -9.60 110.10 2010 ---- ---- ---- ---- 102.60 -9.80 112.40 220 2015 ---- ---- ---- ---- 104.80 -10.00 114.80 2020 ---- ---- ---- ---- 107.10 -10.10 117.20 2025 ---- ---- ---- ---- 109.30 -10.30 119.60 2030 ---- ---- ---- ---- 111.60 -10.40 122.00 2035 ---- ---- ---- ---- 113.90 -10.50 124.40 2040 ---- ---- ---- ---- 116.20 -10.70 126.90 50 2045 ---- ---- ---- ---- 118.50 -10.90 129.40 2050 ---- ---- ---- ---- 120.90 -11.00 131.90 2055 ---- ---- ---- ---- 123.30 -11.10 134.40 2060 ---- ---- ---- ---- 125.80 -11.20 137.00 2065 ---- ---- ---- ---- 128.20 -11.30 139.50 2070 ---- ---- ---- ---- 130.70 -11.50 142.20 2075 ---- ---- ---- ---- 133.30 -11.50 144.80 2080 ---- ---- ---- ---- 135.80 -11.70 147.50 2085 ---- ---- ---- ---- 138.40 -11.80 150.20 2090 ---- ---- ---- ---- 141.00 -11.90 152.90 2095 ---- ---- ---- ---- 143.70 -11.90 155.60 2100 ---- ---- 148.40A 148.40A 146.40 -12.00 158.40 2105 ---- ---- ---- ---- 149.10 -12.10 161.20 2110 ---- ---- ---- ---- 151.80 -12.30 164.10 2115 ---- ---- ---- ---- 154.60 -12.30 166.90 2120 ---- ---- ---- ---- 157.40 -12.40 169.80 2125 ---- ---- ---- ---- 160.30 -12.40 172.70 2130 ---- ---- ---- ---- 163.20 -12.50 175.70 2135 ---- ---- ---- ---- 166.10 -12.60 178.70 2140 ---- ---- ---- ---- 169.10 -12.60 181.70 2145 ---- ---- ---- ---- 172.10 -12.60 184.70 2150 ---- ---- ---- ---- 175.10 -12.70 187.80 2155 ---- ---- ---- ---- 178.20 -12.70 190.90 2160 ---- ---- ---- ---- 181.30 -12.70 194.00 2165 ---- ---- ---- ---- 184.40 -12.80 197.20 2170 ---- ---- ---- ---- 187.60 -12.80 200.40 2175 ---- ---- ---- ---- 190.80 -12.80 203.60 2180 ---- ---- ---- ---- 194.00 -12.80 206.80 2185 ---- ---- ---- ---- 197.20 -12.90 210.10 2190 ---- ---- ---- ---- 200.50 -12.90 213.40 2195 ---- ---- ---- ---- 203.80 -12.90 216.70 2200 ---- ---- ---- ---- 207.10 -12.90 220.00 2205 ---- ---- ---- ---- 210.50 -12.90 223.40 2210 ---- ---- ---- ---- 213.80 -13.00 226.80 2215 ---- ---- ---- ---- 217.20 -13.00 230.20 2220 ---- ---- ---- ---- 220.60 -13.00 233.60 2225 ---- ---- ---- ---- 224.00 -13.10 237.10 2230 ---- ---- ---- ---- 227.50 -13.00 240.50 2235 ---- ---- ---- ---- 230.90 -13.10 244.00 2240 ---- ---- ---- ---- 234.40 -13.10 247.50 2245 ---- ---- ---- ---- 237.90 -13.10 251.00 2250 ---- ---- ---- ---- 241.30 -13.30 254.60 2255 ---- ---- ---- ---- 244.90 -13.30 258.20 2260 ---- ---- ---- ---- 248.40 -13.30 261.70 2265 ---- ---- ---- ---- 251.90 -13.40 265.30 2270 ---- ---- ---- ---- 255.50 -13.50 269.00 2275 ---- ---- ---- ---- 259.00 -13.60 272.60 2280 ---- ---- ---- ---- 262.60 -13.60 276.20 2285 ---- ---- ---- ---- 266.20 -13.70 279.90 2290 ---- ---- ---- ---- 269.80 -13.80 283.60 2295 ---- ---- ---- ---- 273.40 -13.90 287.30 2300 ---- ---- ---- ---- 277.10 -13.90 291.00 2305 ---- ---- ---- ---- 280.70 -14.10 294.80 2310 ---- ---- ---- ---- 284.40 -14.10 298.50 2315 ---- ---- ---- ---- 288.10 -14.20 302.30 2320 ---- ---- ---- ---- 291.80 -14.30 306.10 2325 ---- ---- ---- ---- 295.50 -14.40 309.90 2330 ---- ---- ---- ---- 299.20 -14.50 313.70 2335 ---- ---- ---- ---- 302.90 -14.60 317.50 2340 ---- ---- ---- ---- 306.70 -14.70 321.40 2345 ---- ---- ---- ---- 310.50 -14.70 325.20 2350 ---- ---- ---- ---- 314.20 -14.90 329.10 2355 ---- ---- ---- ---- 318.00 -15.00 333.00 2360 ---- ---- ---- ---- 321.80 -15.10 336.90 2370 ---- ---- ---- ---- 329.50 -15.20 344.70 2375 ---- ---- ---- ---- 333.30 -15.40 348.70 2380 ---- ---- ---- ---- 337.20 -15.40 352.60 2390 ---- ---- ---- ---- 344.90 -15.70 360.60 2400 ---- ---- ---- ---- 352.80 -15.80 368.60 2410 ---- ---- ---- ---- 360.60 -16.00 376.60 2420 ---- ---- ---- ---- 368.50 -16.20 384.70 2425 ---- ---- ---- ---- 372.50 -16.30 388.80 2430 ---- ---- ---- ---- 376.50 -16.40 392.90 2440 ---- ---- ---- ---- 384.50 -16.50 401.00 2450 ---- ---- ---- ---- 392.60 -16.70 409.30 2460 ---- ---- ---- ---- 400.70 -16.80 417.50 2475 ---- ---- ---- ---- 413.00 -17.00 430.00 2500 ---- ---- ---- ---- 433.60 -17.40 451.00 2525 ---- ---- ---- ---- 454.60 -17.70 472.30 2550 ---- ---- ---- ---- 475.90 -17.80 493.70 2575 ---- ---- ---- ---- 497.40 -17.90 515.30 2600 ---- ---- ---- ---- 519.20 -18.00 537.20 2625 ---- ---- ---- ---- 541.20 -18.00 559.20 2650 ---- ---- ---- ---- 563.40 -18.00 581.40 2800 ---- ---- ---- ---- 700.20 -17.40 717.60 2950 ---- ---- ---- ---- 841.60 -16.60 858.20 3000 ---- ---- ---- ---- 889.40 -16.40 905.80 3500 ---- ---- ---- ---- 1379.00 -17.40 1396.40 4000 ---- ---- ---- ---- 1878.30 -18.10 1896.40 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.30 -.30 2.60 1300 ---- ---- ---- ---- 2.80 -.20 3.00 1325 ---- ---- ---- ---- 3.30 -.30 3.60 1350 ---- ---- ---- ---- 3.80 -.40 4.20 1375 ---- ---- ---- ---- 4.50 -.50 5.00 1400 ---- ---- ---- ---- 5.30 -.50 5.80 1425 ---- ---- ---- ---- 6.10 -.60 6.70 1450 ---- ---- ---- ---- 7.10 -.70 7.80 1470 ---- ---- ---- ---- 8.00 -.80 8.80 1475 ---- ---- ---- ---- 8.20 -.80 9.00 1480 ---- ---- ---- ---- 8.40 -.90 9.30 1490 ---- ---- ---- ---- 8.90 -.90 9.80 1500 ---- ---- ---- ---- 9.40 -1.00 10.40 1510 ---- ---- ---- ---- 10.00 -1.00 11.00 1520 ---- ---- ---- ---- 10.50 -1.10 11.60 1525 ---- ---- ---- ---- 10.80 -1.10 11.90 1530 ---- ---- ---- ---- 11.10 -1.10 12.20 1540 ---- ---- ---- ---- 11.70 -1.20 12.90 1550 ---- ---- ---- ---- 12.40 -1.10 13.50 1560 ---- ---- ---- ---- 13.00 -1.20 14.20 1565 ---- ---- ---- ---- 13.40 -1.20 14.60 1570 ---- ---- ---- ---- 13.70 -1.30 15.00 1575 ---- ---- ---- ---- 14.00 -1.40 15.40 1580 ---- ---- ---- ---- 14.40 -1.40 15.80 1585 ---- ---- ---- ---- 14.80 -1.30 16.10 1590 ---- ---- ---- ---- 15.10 -1.40 16.50 1595 ---- ---- ---- ---- 15.50 -1.50 17.00 1600 ---- ---- ---- ---- 15.90 -1.50 17.40 1605 ---- ---- ---- ---- 16.30 -1.50 17.80 1610 ---- ---- ---- ---- 16.70 -1.50 18.20 1615 ---- ---- ---- ---- 17.10 -1.60 18.70 1620 ---- ---- ---- ---- 17.50 -1.60 19.10 1625 ---- ---- ---- ---- 17.90 -1.60 19.50 1630 ---- ---- ---- ---- 18.40 -1.60 20.00 1635 ---- ---- ---- ---- 18.80 -1.70 20.50 1640 ---- ---- ---- ---- 19.20 -1.70 20.90 1645 ---- ---- ---- ---- 19.70 -1.70 21.40 1650 ---- ---- ---- ---- 20.10 -1.80 21.90 1655 ---- ---- ---- ---- 20.60 -1.80 22.40 1660 ---- ---- ---- ---- 21.10 -1.80 22.90 1665 ---- ---- ---- ---- 21.50 -1.90 23.40 1670 ---- ---- ---- ---- 22.00 -1.90 23.90 1675 ---- ---- ---- ---- 22.50 -1.90 24.40 1680 ---- ---- ---- ---- 23.00 -2.00 25.00 1685 ---- ---- ---- ---- 23.50 -2.00 25.50 1690 ---- ---- ---- ---- 24.00 -2.10 26.10 1695 ---- ---- ---- ---- 24.60 -2.00 26.60 1700 ---- ---- ---- ---- 25.10 -2.10 27.20 1705 ---- ---- ---- ---- 25.70 -2.10 27.80 1710 ---- ---- ---- ---- 26.20 -2.20 28.40 1715 ---- ---- ---- ---- 26.80 -2.20 29.00 1720 ---- ---- ---- ---- 27.40 -2.20 29.60 1725 ---- ---- ---- ---- 28.00 -2.30 30.30 1730 ---- ---- ---- ---- 28.60 -2.30 30.90 1735 ---- ---- ---- ---- 29.20 -2.40 31.60 1740 ---- ---- ---- ---- 29.90 -2.40 32.30 1745 ---- ---- ---- ---- 30.50 -2.50 33.00 1750 ---- ---- ---- ---- 31.20 -2.50 33.70 1755 ---- ---- ---- ---- 31.90 -2.50 34.40 1760 ---- ---- ---- ---- 32.60 -2.50 35.10 1765 ---- ---- ---- ---- 33.30 -2.60 35.90 1770 ---- ---- ---- ---- 34.00 -2.70 36.70 1775 ---- ---- ---- ---- 34.70 -2.80 37.50 1780 ---- ---- ---- ---- 35.50 -2.80 38.30 1785 ---- ---- ---- ---- 36.30 -2.80 39.10 1790 ---- ---- ---- ---- 37.10 -2.90 40.00 1795 ---- ---- ---- ---- 37.90 -3.00 40.90 1800 ---- ---- ---- ---- 38.70 -3.10 41.80 1805 ---- ---- ---- ---- 39.60 -3.10 42.70 1810 ---- ---- ---- ---- 40.50 -3.10 43.60 1815 ---- ---- ---- ---- 41.40 -3.20 44.60 1820 ---- ---- ---- ---- 42.30 -3.30 45.60 1825 ---- ---- ---- ---- 43.20 -3.50 46.70 1830 ---- ---- ---- ---- 44.20 -3.50 47.70 1835 ---- ---- ---- ---- 45.20 -3.60 48.80 1840 ---- ---- ---- ---- 46.20 -3.70 49.90 1845 ---- ---- ---- ---- 47.30 -3.70 51.00 1850 ---- ---- ---- ---- 48.30 -3.90 52.20 1855 ---- ---- ---- ---- 49.40 -4.00 53.40 1860 ---- ---- ---- ---- 50.60 -4.10 54.70 1865 ---- ---- ---- ---- 51.70 -4.20 55.90 1870 ---- ---- ---- ---- 52.90 -4.30 57.20 1875 ---- ---- ---- ---- 54.10 -4.50 58.60 1880 ---- ---- ---- ---- 55.30 -4.60 59.90 1885 ---- ---- ---- ---- 56.60 -4.70 61.30 1890 ---- ---- ---- ---- 57.90 -4.80 62.70 1895 ---- ---- ---- ---- 59.20 -5.00 64.20 1900 ---- ---- ---- ---- 60.60 -5.10 65.70 1905 ---- ---- ---- ---- 62.00 -5.20 67.20 1910 ---- ---- ---- ---- 63.40 -5.40 68.80 1915 ---- ---- ---- ---- 64.90 -5.50 70.40 1920 ---- ---- ---- ---- 66.40 -5.60 72.00 1925 ---- ---- ---- ---- 67.90 -5.80 73.70 1930 ---- ---- ---- ---- 69.40 -6.00 75.40 1935 ---- ---- ---- ---- 71.00 -6.10 77.10 1940 ---- ---- ---- ---- 72.70 -6.20 78.90 1945 ---- ---- ---- ---- 74.30 -6.40 80.70 1950 ---- ---- ---- ---- 76.00 -6.60 82.60 1955 ---- ---- ---- ---- 77.70 -6.70 84.40 1960 ---- ---- ---- ---- 79.50 -6.80 86.30 1965 ---- ---- ---- ---- 81.30 -7.00 88.30 1970 ---- ---- ---- ---- 83.10 -7.20 90.30 1975 ---- ---- ---- ---- 85.00 -7.30 92.30 1980 ---- ---- ---- ---- 86.90 -7.50 94.40 1985 ---- ---- ---- ---- 88.80 -7.60 96.40 1990 ---- ---- ---- ---- 90.80 -7.80 98.60 1995 ---- ---- ---- ---- 92.80 -7.90 100.70 2000 ---- ---- ---- ---- 94.80 -8.10 102.90 2005 ---- ---- ---- ---- 96.90 -8.30 105.20 2010 ---- ---- ---- ---- 99.00 -8.40 107.40 2015 ---- ---- ---- ---- 101.20 -8.50 109.70 2020 ---- ---- ---- ---- 103.40 -8.70 112.10 2025 ---- ---- ---- ---- 105.60 -8.80 114.40 2030 ---- ---- ---- ---- 107.90 -8.90 116.80 2035 ---- ---- ---- ---- 110.20 -9.10 119.30 2040 ---- ---- ---- ---- 112.50 -9.30 121.80 2045 ---- ---- ---- ---- 114.90 -9.40 124.30 2050 ---- ---- ---- ---- 117.30 -9.50 126.80 2055 ---- ---- ---- ---- 119.80 -9.60 129.40 2060 ---- ---- ---- ---- 122.30 -9.70 132.00 2065 ---- ---- ---- ---- 124.80 -9.80 134.60 2070 ---- ---- ---- ---- 127.40 -9.90 137.30 2075 ---- ---- ---- ---- 129.90 -10.10 140.00 2080 ---- ---- ---- ---- 132.60 -10.10 142.70 2085 ---- ---- ---- ---- 135.20 -10.30 145.50 2090 ---- ---- ---- ---- 137.90 -10.40 148.30 2095 ---- ---- ---- ---- 140.60 -10.50 151.10 2100 ---- ---- ---- ---- 143.40 -10.60 154.00 2105 ---- ---- ---- ---- 146.20 -10.60 156.80 2110 ---- ---- ---- ---- 149.00 -10.70 159.70 2115 ---- ---- ---- ---- 151.80 -10.90 162.70 2120 ---- ---- ---- ---- 154.70 -10.90 165.60 2125 ---- ---- ---- ---- 157.60 -11.00 168.60 2130 ---- ---- ---- ---- 160.60 -11.10 171.70 2135 ---- ---- ---- ---- 163.50 -11.20 174.70 2140 ---- ---- ---- ---- 166.50 -11.30 177.80 2145 ---- ---- ---- ---- 169.50 -11.40 180.90 2150 ---- ---- ---- ---- 172.60 -11.40 184.00 2155 ---- ---- ---- ---- 175.60 -11.50 187.10 2160 ---- ---- ---- ---- 178.70 -11.60 190.30 2165 ---- ---- ---- ---- 181.90 -11.60 193.50 2170 ---- ---- ---- ---- 185.00 -11.70 196.70 2175 ---- ---- ---- ---- 188.20 -11.80 200.00 2180 ---- ---- ---- ---- 191.40 -11.80 203.20 2185 ---- ---- ---- ---- 194.60 -11.90 206.50 2190 ---- ---- ---- ---- 197.80 -12.00 209.80 2195 ---- ---- ---- ---- 201.10 -12.00 213.10 2200 ---- ---- ---- ---- 204.40 -12.10 216.50 2205 ---- ---- ---- ---- 207.70 -12.20 219.90 2210 ---- ---- ---- ---- 211.00 -12.20 223.20 2215 ---- ---- ---- ---- 214.30 -12.40 226.70 2220 ---- ---- ---- ---- 217.70 -12.40 230.10 2225 ---- ---- ---- ---- 221.10 -12.40 233.50 2230 ---- ---- ---- ---- 224.50 -12.50 237.00 2235 ---- ---- ---- ---- 227.90 -12.60 240.50 2240 ---- ---- ---- ---- 231.30 -12.60 243.90 2245 ---- ---- ---- ---- 234.80 -12.70 247.50 2250 ---- ---- ---- ---- 238.20 -12.80 251.00 2255 ---- ---- ---- ---- 241.70 -12.80 254.50 2260 ---- ---- ---- ---- 245.20 -12.90 258.10 2265 ---- ---- ---- ---- 248.70 -13.00 261.70 2270 ---- ---- ---- ---- 252.30 -12.90 265.20 2275 ---- ---- ---- ---- 255.80 -13.00 268.80 2280 ---- ---- ---- ---- 259.40 -13.10 272.50 2285 ---- ---- ---- ---- 262.90 -13.20 276.10 2290 ---- ---- ---- ---- 266.50 -13.20 279.70 2295 ---- ---- ---- ---- 270.10 -13.30 283.40 2300 ---- ---- ---- ---- 273.70 -13.40 287.10 2305 ---- ---- ---- ---- 277.40 -13.40 290.80 2310 ---- ---- ---- ---- 281.00 -13.50 294.50 2315 ---- ---- ---- ---- 284.70 -13.50 298.20 2320 ---- ---- ---- ---- 288.40 -13.60 302.00 2325 ---- ---- ---- ---- 292.10 -13.60 305.70 2330 ---- ---- ---- ---- 295.80 -13.70 309.50 2335 ---- ---- ---- ---- 299.50 -13.80 313.30 2340 ---- ---- ---- ---- 303.20 -13.80 317.00 2345 ---- ---- ---- ---- 307.00 -13.90 320.90 2350 ---- ---- ---- ---- 310.70 -14.00 324.70 2360 ---- ---- ---- ---- 318.30 -14.10 332.40 2370 ---- ---- ---- ---- 325.90 -14.20 340.10 2375 ---- ---- ---- ---- 329.80 -14.20 344.00 2380 ---- ---- ---- ---- 333.60 -14.30 347.90 2390 ---- ---- ---- ---- 341.30 -14.40 355.70 2400 ---- ---- ---- ---- 349.10 -14.50 363.60 2410 ---- ---- ---- ---- 357.00 -14.60 371.60 2420 ---- ---- ---- ---- 364.80 -14.70 379.50 2425 ---- ---- ---- ---- 368.80 -14.80 383.60 2430 ---- ---- ---- ---- 372.80 -14.80 387.60 2440 ---- ---- ---- ---- 380.80 -14.90 395.70 2450 ---- ---- ---- ---- 388.80 -15.00 403.80 2475 ---- ---- ---- ---- 409.10 -15.20 424.30 2500 ---- ---- ---- ---- 429.70 -15.40 445.10 2525 ---- ---- ---- ---- 450.50 -15.60 466.10 2550 ---- ---- ---- ---- 471.50 -15.90 487.40 2575 ---- ---- ---- ---- 492.80 -16.00 508.80 2600 ---- ---- ---- ---- 514.30 -16.20 530.50 2625 ---- ---- ---- ---- 536.00 -16.40 552.40 2650 ---- ---- ---- ---- 557.90 -16.50 574.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.20 -.60 6.80 1425 ---- ---- ---- ---- 7.20 -.70 7.90 1450 ---- ---- ---- ---- 8.30 -.80 9.10 1475 ---- ---- ---- ---- 9.60 -.80 10.40 1500 ---- ---- ---- ---- 10.90 -1.00 11.90 1525 ---- ---- ---- ---- 12.50 -1.10 13.60 1550 ---- ---- ---- ---- 14.20 -1.20 15.40 1575 ---- ---- ---- ---- 16.00 -1.40 17.40 1580 ---- ---- ---- ---- 16.40 -1.40 17.80 1590 ---- ---- ---- ---- 17.20 -1.50 18.70 1600 ---- ---- ---- ---- 18.00 -1.60 19.60 1610 ---- ---- ---- ---- 18.90 -1.60 20.50 1620 ---- ---- ---- ---- 19.70 -1.70 21.40 1625 ---- ---- ---- ---- 20.20 -1.70 21.90 1630 ---- ---- ---- ---- 20.60 -1.80 22.40 1640 ---- ---- ---- ---- 21.60 -1.80 23.40 1650 ---- ---- ---- ---- 22.50 -1.90 24.40 1660 ---- ---- ---- ---- 23.50 -2.00 25.50 1670 ---- ---- ---- ---- 24.60 -2.00 26.60 1675 ---- ---- ---- ---- 25.10 -2.00 27.10 1680 ---- ---- ---- ---- 25.60 -2.10 27.70 1685 ---- ---- ---- ---- 26.20 -2.10 28.30 1690 ---- ---- ---- ---- 26.70 -2.20 28.90 1695 ---- ---- ---- ---- 27.30 -2.20 29.50 1700 ---- ---- ---- ---- 27.80 -2.30 30.10 1705 ---- ---- ---- ---- 28.40 -2.30 30.70 1710 ---- ---- ---- ---- 29.00 -2.30 31.30 1715 ---- ---- ---- ---- 29.60 -2.40 32.00 1720 ---- ---- ---- ---- 30.20 -2.40 32.60 1725 ---- ---- ---- ---- 30.90 -2.40 33.30 1730 ---- ---- ---- ---- 31.50 -2.50 34.00 1735 ---- ---- ---- ---- 32.20 -2.40 34.60 1740 ---- ---- ---- ---- 32.80 -2.60 35.40 1745 ---- ---- ---- ---- 33.50 -2.60 36.10 1750 ---- ---- ---- ---- 34.20 -2.60 36.80 1755 ---- ---- ---- ---- 34.90 -2.70 37.60 1760 ---- ---- ---- ---- 35.60 -2.80 38.40 1765 ---- ---- ---- ---- 36.40 -2.70 39.10 1770 ---- ---- ---- ---- 37.10 -2.90 40.00 1775 ---- ---- ---- ---- 37.90 -2.90 40.80 1780 ---- ---- ---- ---- 38.70 -2.90 41.60 1785 ---- ---- ---- ---- 39.50 -3.00 42.50 1790 ---- ---- ---- ---- 40.40 -3.00 43.40 1795 ---- ---- ---- ---- 41.20 -3.10 44.30 1800 ---- ---- ---- ---- 42.10 -3.10 45.20 1805 ---- ---- ---- ---- 43.00 -3.20 46.20 1810 ---- ---- ---- ---- 43.90 -3.30 47.20 1815 ---- ---- ---- ---- 44.80 -3.40 48.20 1820 ---- ---- ---- ---- 45.80 -3.40 49.20 1825 ---- ---- ---- ---- 46.70 -3.60 50.30 1830 ---- ---- ---- ---- 47.70 -3.60 51.30 1835 ---- ---- ---- ---- 48.80 -3.70 52.50 1840 ---- ---- ---- ---- 49.80 -3.80 53.60 1845 ---- ---- ---- ---- 50.90 -3.90 54.80 1850 ---- ---- ---- ---- 52.00 -4.00 56.00 1855 ---- ---- ---- ---- 53.10 -4.10 57.20 1860 ---- ---- ---- ---- 54.30 -4.20 58.50 1865 ---- ---- ---- ---- 55.50 -4.30 59.80 1870 ---- ---- ---- ---- 56.70 -4.40 61.10 1875 ---- ---- ---- ---- 57.90 -4.50 62.40 1880 ---- ---- ---- ---- 59.20 -4.60 63.80 1885 ---- ---- ---- ---- 60.50 -4.80 65.30 1890 ---- ---- ---- ---- 61.90 -4.80 66.70 1895 ---- ---- ---- ---- 63.20 -5.00 68.20 1900 ---- ---- ---- ---- 64.60 -5.10 69.70 1905 ---- ---- ---- ---- 66.10 -5.20 71.30 1910 ---- ---- ---- ---- 67.50 -5.40 72.90 1915 ---- ---- ---- ---- 69.00 -5.50 74.50 1920 ---- ---- ---- ---- 70.50 -5.70 76.20 1925 ---- ---- ---- ---- 72.10 -5.70 77.80 1930 ---- ---- ---- ---- 73.70 -5.90 79.60 1935 ---- ---- ---- ---- 75.30 -6.00 81.30 1940 ---- ---- ---- ---- 77.00 -6.10 83.10 1945 ---- ---- ---- ---- 78.70 -6.30 85.00 1950 ---- ---- ---- ---- 80.40 -6.40 86.80 1955 ---- ---- ---- ---- 82.20 -6.60 88.80 1960 ---- ---- ---- ---- 84.00 -6.70 90.70 1965 ---- ---- ---- ---- 85.80 -6.90 92.70 1970 ---- ---- ---- ---- 87.70 -7.00 94.70 1975 ---- ---- ---- ---- 89.60 -7.10 96.70 1980 ---- ---- ---- ---- 91.50 -7.30 98.80 1985 ---- ---- ---- ---- 93.50 -7.40 100.90 1990 ---- ---- ---- ---- 95.50 -7.60 103.10 1995 ---- ---- ---- ---- 97.60 -7.70 105.30 2000 ---- ---- ---- ---- 99.70 -7.80 107.50 2005 ---- ---- ---- ---- 101.80 -8.00 109.80 2010 ---- ---- ---- ---- 104.00 -8.10 112.10 2015 ---- ---- ---- ---- 106.20 -8.20 114.40 2020 ---- ---- ---- ---- 108.40 -8.40 116.80 2025 ---- ---- ---- ---- 110.70 -8.50 119.20 2030 ---- ---- ---- ---- 113.00 -8.70 121.70 2035 ---- ---- ---- ---- 115.40 -8.70 124.10 2040 ---- ---- ---- ---- 117.80 -8.80 126.60 2045 ---- ---- ---- ---- 120.20 -9.00 129.20 2050 ---- ---- ---- ---- 122.60 -9.20 131.80 2055 ---- ---- ---- ---- 125.10 -9.30 134.40 2060 ---- ---- ---- ---- 127.70 -9.30 137.00 2065 ---- ---- ---- ---- 130.30 -9.40 139.70 2070 ---- ---- ---- ---- 132.90 -9.50 142.40 2075 ---- ---- ---- ---- 135.50 -9.70 145.20 2080 ---- ---- ---- ---- 138.20 -9.70 147.90 2085 ---- ---- ---- ---- 140.90 -9.80 150.70 2090 ---- ---- ---- ---- 143.60 -10.00 153.60 2095 ---- ---- ---- ---- 146.40 -10.00 156.40 2100 ---- ---- ---- ---- 149.20 -10.10 159.30 2105 ---- ---- ---- ---- 152.00 -10.20 162.20 2110 ---- ---- ---- ---- 154.90 -10.30 165.20 2115 ---- ---- ---- ---- 157.80 -10.40 168.20 2120 ---- ---- ---- ---- 160.70 -10.50 171.20 2125 ---- ---- ---- ---- 163.60 -10.60 174.20 2130 ---- ---- ---- ---- 166.60 -10.70 177.30 2135 ---- ---- ---- ---- 169.60 -10.70 180.30 2140 ---- ---- ---- ---- 172.60 -10.80 183.40 2145 ---- ---- ---- ---- 175.70 -10.90 186.60 2150 ---- ---- ---- ---- 178.80 -10.90 189.70 2155 ---- ---- ---- ---- 181.90 -11.00 192.90 2160 ---- ---- ---- ---- 185.00 -11.10 196.10 2165 ---- ---- ---- ---- 188.10 -11.20 199.30 2170 ---- ---- ---- ---- 191.30 -11.30 202.60 2175 ---- ---- ---- ---- 194.50 -11.30 205.80 2180 ---- ---- ---- ---- 197.70 -11.40 209.10 2185 ---- ---- ---- ---- 200.90 -11.50 212.40 2190 ---- ---- ---- ---- 204.20 -11.50 215.70 2195 ---- ---- ---- ---- 207.50 -11.60 219.10 2200 ---- ---- ---- ---- 210.70 -11.70 222.40 2205 ---- ---- ---- ---- 214.10 -11.70 225.80 2210 ---- ---- ---- ---- 217.40 -11.80 229.20 2215 ---- ---- ---- ---- 220.70 -11.90 232.60 2220 ---- ---- ---- ---- 224.10 -12.00 236.10 2225 ---- ---- ---- ---- 227.50 -12.00 239.50 2230 ---- ---- ---- ---- 230.90 -12.10 243.00 2235 ---- ---- ---- ---- 234.30 -12.20 246.50 2240 ---- ---- ---- ---- 237.70 -12.30 250.00 2245 ---- ---- ---- ---- 241.20 -12.30 253.50 2250 ---- ---- ---- ---- 244.60 -12.40 257.00 2255 ---- ---- ---- ---- 248.10 -12.50 260.60 2260 ---- ---- ---- ---- 251.60 -12.50 264.10 2265 ---- ---- ---- ---- 255.10 -12.60 267.70 2270 ---- ---- ---- ---- 258.60 -12.70 271.30 2275 ---- ---- ---- ---- 262.20 -12.70 274.90 2280 ---- ---- ---- ---- 265.70 -12.80 278.50 2285 ---- ---- ---- ---- 269.30 -12.90 282.20 2290 ---- ---- ---- ---- 272.90 -12.90 285.80 2295 ---- ---- ---- ---- 276.50 -13.00 289.50 2300 ---- ---- ---- ---- 280.20 -13.00 293.20 2305 ---- ---- ---- ---- 283.80 -13.10 296.90 2310 ---- ---- ---- ---- 287.40 -13.20 300.60 2315 ---- ---- ---- ---- 291.10 -13.20 304.30 2320 ---- ---- ---- ---- 294.80 -13.20 308.00 2325 ---- ---- ---- ---- 298.50 -13.30 311.80 2330 ---- ---- ---- ---- 302.20 -13.40 315.60 2335 ---- ---- ---- ---- 305.90 -13.40 319.30 2340 ---- ---- ---- ---- 309.70 -13.40 323.10 2345 ---- ---- ---- ---- 313.40 -13.50 326.90 2350 ---- ---- ---- ---- 317.20 -13.50 330.70 2360 ---- ---- ---- ---- 324.80 -13.60 338.40 2370 ---- ---- ---- ---- 332.40 -13.80 346.20 2375 ---- ---- ---- ---- 336.20 -13.80 350.00 2380 ---- ---- ---- ---- 340.10 -13.80 353.90 2390 ---- ---- ---- ---- 347.80 -14.00 361.80 2400 ---- ---- ---- ---- 355.60 -14.10 369.70 2410 ---- ---- ---- ---- 363.50 -14.10 377.60 2420 ---- ---- ---- ---- 371.40 -14.20 385.60 2425 ---- ---- ---- ---- 375.30 -14.30 389.60 2430 ---- ---- ---- ---- 379.30 -14.30 393.60 2440 ---- ---- ---- ---- 387.30 -14.30 401.60 2450 ---- ---- ---- ---- 395.30 -14.50 409.80 2475 ---- ---- ---- ---- 415.60 -14.60 430.20 2500 ---- ---- ---- ---- 436.10 -14.80 450.90 2525 ---- ---- ---- ---- 456.90 -15.00 471.90 2550 ---- ---- ---- ---- 477.90 -15.20 493.10 2575 ---- ---- ---- ---- 499.20 -15.30 514.50 2600 ---- ---- ---- ---- 520.60 -15.50 536.10 2625 ---- ---- ---- ---- 542.30 -15.60 557.90 2650 ---- ---- ---- ---- 564.10 -15.70 579.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 11.30 -1.10 12.40 1500 ---- ---- ---- ---- 12.70 -1.20 13.90 1525 ---- ---- ---- ---- 14.20 -1.40 15.60 1550 ---- ---- ---- ---- 15.90 -1.40 17.30 1575 ---- ---- ---- ---- 17.70 -1.60 19.30 1600 ---- ---- ---- ---- 19.70 -1.70 21.40 1625 ---- ---- ---- ---- 21.90 -1.90 23.80 1650 ---- ---- ---- ---- 24.30 -2.00 26.30 1660 ---- ---- ---- ---- 25.30 -2.10 27.40 1670 ---- ---- ---- ---- 26.30 -2.20 28.50 1675 ---- ---- ---- ---- 26.90 -2.20 29.10 1680 ---- ---- ---- ---- 27.40 -2.20 29.60 1690 ---- ---- ---- ---- 28.60 -2.20 30.80 1700 ---- ---- ---- ---- 29.70 -2.40 32.10 1710 ---- ---- ---- ---- 30.90 -2.40 33.30 1720 ---- ---- ---- ---- 32.20 -2.50 34.70 1725 ---- ---- ---- ---- 32.80 -2.50 35.30 1730 ---- ---- ---- ---- 33.50 -2.50 36.00 1740 ---- ---- ---- ---- 34.80 -2.60 37.40 1750 ---- ---- ---- ---- 36.20 -2.70 38.90 1760 ---- ---- ---- ---- 37.60 -2.90 40.50 1765 ---- ---- ---- ---- 38.40 -2.90 41.30 1770 ---- ---- ---- ---- 39.20 -2.90 42.10 1775 ---- ---- ---- ---- 39.90 -3.00 42.90 1780 ---- ---- ---- ---- 40.70 -3.00 43.70 1785 ---- ---- ---- ---- 41.60 -3.00 44.60 1790 ---- ---- ---- ---- 42.40 -3.10 45.50 1795 ---- ---- ---- ---- 43.20 -3.20 46.40 1800 ---- ---- ---- ---- 44.10 -3.20 47.30 1805 ---- ---- ---- ---- 45.00 -3.30 48.30 1810 ---- ---- ---- ---- 45.90 -3.40 49.30 1815 ---- ---- ---- ---- 46.80 -3.40 50.20 1820 ---- ---- ---- ---- 47.80 -3.50 51.30 1825 ---- ---- ---- ---- 48.80 -3.50 52.30 1830 ---- ---- ---- ---- 49.80 -3.60 53.40 1835 ---- ---- ---- ---- 50.80 -3.70 54.50 1840 ---- ---- ---- ---- 51.80 -3.80 55.60 1845 ---- ---- ---- ---- 52.90 -3.80 56.70 1850 ---- ---- ---- ---- 54.00 -3.90 57.90 1855 ---- ---- ---- ---- 55.10 -4.00 59.10 1860 ---- ---- ---- ---- 56.20 -4.20 60.40 1865 ---- ---- ---- ---- 57.40 -4.20 61.60 1870 ---- ---- ---- ---- 58.60 -4.30 62.90 1875 ---- ---- ---- ---- 59.80 -4.50 64.30 1880 ---- ---- ---- ---- 61.10 -4.50 65.60 1885 ---- ---- ---- ---- 62.40 -4.60 67.00 1890 ---- ---- ---- ---- 63.70 -4.70 68.40 1895 ---- ---- ---- ---- 65.00 -4.90 69.90 1900 ---- ---- ---- ---- 66.40 -5.00 71.40 1905 ---- ---- ---- ---- 67.80 -5.10 72.90 1910 ---- ---- ---- ---- 69.20 -5.20 74.40 1915 ---- ---- ---- ---- 70.70 -5.30 76.00 1920 ---- ---- ---- ---- 72.20 -5.40 77.60 1925 ---- ---- ---- ---- 73.70 -5.60 79.30 1930 ---- ---- ---- ---- 75.30 -5.70 81.00 1935 ---- ---- ---- ---- 76.90 -5.80 82.70 1940 ---- ---- ---- ---- 78.50 -6.00 84.50 1945 ---- ---- ---- ---- 80.20 -6.00 86.20 1950 ---- ---- ---- ---- 81.80 -6.30 88.10 1955 ---- ---- ---- ---- 83.60 -6.30 89.90 1960 ---- ---- ---- ---- 85.30 -6.50 91.80 1965 ---- ---- ---- ---- 87.10 -6.60 93.70 1970 ---- ---- ---- ---- 88.90 -6.80 95.70 1975 ---- ---- ---- ---- 90.80 -6.90 97.70 1980 ---- ---- ---- ---- 92.60 -7.10 99.70 1985 ---- ---- ---- ---- 94.60 -7.20 101.80 1990 ---- ---- ---- ---- 96.50 -7.40 103.90 1995 ---- ---- ---- ---- 98.50 -7.50 106.00 2000 ---- ---- ---- ---- 100.50 -7.70 108.20 2005 ---- ---- ---- ---- 102.60 -7.70 110.30 2010 ---- ---- ---- ---- 104.70 -7.90 112.60 2015 ---- ---- ---- ---- 106.80 -8.00 114.80 2020 ---- ---- ---- ---- 109.00 -8.10 117.10 2025 ---- ---- ---- ---- 111.20 -8.30 119.50 2030 ---- ---- ---- ---- 113.40 -8.40 121.80 2035 ---- ---- ---- ---- 115.70 -8.50 124.20 2040 ---- ---- ---- ---- 118.00 -8.70 126.70 2045 ---- ---- ---- ---- 120.30 -8.80 129.10 2050 ---- ---- ---- ---- 122.70 -8.90 131.60 2055 ---- ---- ---- ---- 125.10 -9.00 134.10 2060 ---- ---- ---- ---- 127.50 -9.20 136.70 2065 ---- ---- ---- ---- 130.00 -9.30 139.30 2070 ---- ---- ---- ---- 132.50 -9.40 141.90 2075 ---- ---- ---- ---- 135.00 -9.60 144.60 2080 ---- ---- ---- ---- 137.60 -9.70 147.30 2085 ---- ---- ---- ---- 140.20 -9.80 150.00 2090 ---- ---- ---- ---- 142.90 -9.80 152.70 2095 ---- ---- ---- ---- 145.50 -10.00 155.50 2100 ---- ---- ---- ---- 148.20 -10.10 158.30 2105 ---- ---- ---- ---- 151.00 -10.10 161.10 2110 ---- ---- ---- ---- 153.70 -10.30 164.00 2115 ---- ---- ---- ---- 156.50 -10.40 166.90 2120 ---- ---- ---- ---- 159.40 -10.40 169.80 2125 ---- ---- ---- ---- 162.20 -10.60 172.80 2130 ---- ---- ---- ---- 165.10 -10.60 175.70 2135 ---- ---- ---- ---- 168.00 -10.70 178.70 2140 ---- ---- ---- ---- 171.00 -10.80 181.80 2145 ---- ---- ---- ---- 173.90 -10.90 184.80 2150 ---- ---- ---- ---- 176.90 -11.00 187.90 2155 ---- ---- ---- ---- 180.00 -11.00 191.00 2160 ---- ---- ---- ---- 183.00 -11.10 194.10 2165 ---- ---- ---- ---- 186.10 -11.20 197.30 2170 ---- ---- ---- ---- 189.20 -11.30 200.50 2175 ---- ---- ---- ---- 192.30 -11.40 203.70 2180 ---- ---- ---- ---- 195.50 -11.40 206.90 2185 ---- ---- ---- ---- 198.70 -11.50 210.20 2190 ---- ---- ---- ---- 201.90 -11.50 213.40 2195 ---- ---- ---- ---- 205.10 -11.60 216.70 2200 ---- ---- ---- ---- 208.30 -11.70 220.00 2205 ---- ---- ---- ---- 211.60 -11.80 223.40 2210 ---- ---- ---- ---- 214.90 -11.80 226.70 2215 ---- ---- ---- ---- 218.20 -11.90 230.10 2220 ---- ---- ---- ---- 221.60 -11.90 233.50 2225 ---- ---- ---- ---- 224.90 -12.00 236.90 2230 ---- ---- ---- ---- 228.30 -12.10 240.40 2235 ---- ---- ---- ---- 231.70 -12.10 243.80 2240 ---- ---- ---- ---- 235.10 -12.20 247.30 2245 ---- ---- ---- ---- 238.60 -12.20 250.80 2250 ---- ---- ---- ---- 242.00 -12.30 254.30 2255 ---- ---- ---- ---- 245.50 -12.30 257.80 2260 ---- ---- ---- ---- 249.00 -12.40 261.40 2265 ---- ---- ---- ---- 252.50 -12.50 265.00 2270 ---- ---- ---- ---- 256.00 -12.50 268.50 2275 ---- ---- ---- ---- 259.60 -12.50 272.10 2280 ---- ---- ---- ---- 263.10 -12.60 275.70 2285 ---- ---- ---- ---- 266.70 -12.70 279.40 2290 ---- ---- ---- ---- 270.30 -12.70 283.00 2295 ---- ---- ---- ---- 273.90 -12.80 286.70 2300 ---- ---- ---- ---- 277.50 -12.90 290.40 2305 ---- ---- ---- ---- 281.20 -12.80 294.00 2310 ---- ---- ---- ---- 284.80 -12.90 297.70 2315 ---- ---- ---- ---- 288.50 -13.00 301.50 2320 ---- ---- ---- ---- 292.20 -13.00 305.20 2325 ---- ---- ---- ---- 295.90 -13.10 309.00 2330 ---- ---- ---- ---- 299.60 -13.10 312.70 2335 ---- ---- ---- ---- 303.30 -13.20 316.50 2340 ---- ---- ---- ---- 307.10 -13.20 320.30 2345 ---- ---- ---- ---- 310.80 -13.30 324.10 2350 ---- ---- ---- ---- 314.60 -13.30 327.90 2355 ---- ---- ---- ---- 318.40 -13.30 331.70 2360 ---- ---- ---- ---- 322.20 -13.40 335.60 2365 ---- ---- ---- ---- 326.00 -13.40 339.40 2370 ---- ---- ---- ---- 329.90 -13.40 343.30 2375 ---- ---- ---- ---- 333.70 -13.50 347.20 2380 ---- ---- ---- ---- 337.60 -13.50 351.10 2390 ---- ---- ---- ---- 345.30 -13.60 358.90 2400 ---- ---- ---- ---- 353.10 -13.70 366.80 2410 ---- ---- ---- ---- 361.00 -13.70 374.70 2420 ---- ---- ---- ---- 368.90 -13.80 382.70 2425 ---- ---- ---- ---- 372.80 -13.90 386.70 2430 ---- ---- ---- ---- 376.80 -13.90 390.70 2440 ---- ---- ---- ---- 384.80 -14.00 398.80 2450 ---- ---- ---- ---- 392.80 -14.10 406.90 2460 ---- ---- ---- ---- 400.90 -14.20 415.10 2475 ---- ---- ---- ---- 413.10 -14.30 427.40 2500 ---- ---- ---- ---- 433.70 -14.40 448.10 2525 ---- ---- ---- ---- 454.50 -14.50 469.00 2550 ---- ---- ---- ---- 475.50 -14.70 490.20 2575 ---- ---- ---- ---- 496.70 -14.80 511.50 2600 ---- ---- ---- ---- 518.10 -15.00 533.10 2625 ---- ---- ---- ---- 539.70 -15.10 554.80 2650 ---- ---- ---- ---- 561.50 -15.20 576.70 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 11.80 -1.20 13.00 1525 ---- ---- ---- ---- 13.50 -1.30 14.80 1550 ---- ---- ---- ---- 15.30 -1.40 16.70 1575 ---- ---- ---- ---- 17.30 -1.60 18.90 1600 ---- ---- ---- ---- 19.50 -1.70 21.20 1625 ---- ---- ---- ---- 21.90 -1.90 23.80 1650 ---- ---- ---- ---- 24.60 -2.10 26.70 1675 ---- ---- ---- ---- 27.50 -2.30 29.80 1680 ---- ---- ---- ---- 28.10 -2.30 30.40 1690 ---- ---- ---- ---- 29.40 -2.40 31.80 1700 ---- ---- ---- ---- 30.70 -2.50 33.20 1710 ---- ---- ---- ---- 32.10 -2.50 34.60 1720 ---- ---- ---- ---- 33.50 -2.60 36.10 1725 ---- ---- ---- ---- 34.20 -2.60 36.80 1730 ---- ---- ---- ---- 35.00 -2.60 37.60 1740 ---- ---- ---- ---- 36.50 -2.70 39.20 1750 ---- ---- ---- ---- 38.00 -2.90 40.90 1760 ---- ---- ---- ---- 39.60 -3.00 42.60 1770 ---- ---- ---- ---- 41.30 -3.00 44.30 1775 ---- ---- ---- ---- 42.20 -3.00 45.20 1780 ---- ---- ---- ---- 43.00 -3.20 46.20 1785 ---- ---- ---- ---- 43.90 -3.20 47.10 1790 ---- ---- ---- ---- 44.90 -3.20 48.10 1795 ---- ---- ---- ---- 45.80 -3.30 49.10 1800 ---- ---- ---- ---- 46.70 -3.40 50.10 1805 ---- ---- ---- ---- 47.70 -3.40 51.10 1810 ---- ---- ---- ---- 48.70 -3.40 52.10 1815 ---- ---- ---- ---- 49.70 -3.50 53.20 1820 ---- ---- ---- ---- 50.70 -3.60 54.30 1825 ---- ---- ---- ---- 51.70 -3.70 55.40 1830 ---- ---- ---- ---- 52.80 -3.70 56.50 1835 ---- ---- ---- ---- 53.90 -3.80 57.70 1840 ---- ---- ---- ---- 55.00 -3.90 58.90 1845 ---- ---- ---- ---- 56.10 -4.00 60.10 1850 ---- ---- ---- ---- 57.30 -4.00 61.30 1855 ---- ---- ---- ---- 58.50 -4.10 62.60 1860 ---- ---- ---- ---- 59.70 -4.20 63.90 1865 ---- ---- ---- ---- 60.90 -4.30 65.20 1870 ---- ---- ---- ---- 62.20 -4.30 66.50 1875 ---- ---- ---- ---- 63.40 -4.50 67.90 1880 ---- ---- ---- ---- 64.70 -4.60 69.30 1885 ---- ---- ---- ---- 66.10 -4.70 70.80 1890 ---- ---- ---- ---- 67.40 -4.80 72.20 1895 ---- ---- ---- ---- 68.80 -4.90 73.70 1900 ---- ---- ---- ---- 70.20 -5.00 75.20 1905 ---- ---- ---- ---- 71.70 -5.10 76.80 1910 ---- ---- ---- ---- 73.10 -5.30 78.40 1915 ---- ---- ---- ---- 74.60 -5.40 80.00 1920 ---- ---- ---- ---- 76.20 -5.50 81.70 1925 ---- ---- ---- ---- 77.70 -5.60 83.30 1930 ---- ---- ---- ---- 79.30 -5.70 85.00 1935 ---- ---- ---- ---- 80.90 -5.90 86.80 1940 ---- ---- ---- ---- 82.60 -6.00 88.60 1945 ---- ---- ---- ---- 84.20 -6.20 90.40 1950 ---- ---- ---- ---- 86.00 -6.20 92.20 1955 ---- ---- ---- ---- 87.70 -6.40 94.10 1960 ---- ---- ---- ---- 89.50 -6.50 96.00 1965 ---- ---- ---- ---- 91.30 -6.60 97.90 1970 ---- ---- ---- ---- 93.10 -6.80 99.90 1975 ---- ---- ---- ---- 95.00 -6.90 101.90 1980 ---- ---- ---- ---- 96.90 -7.10 104.00 1985 ---- ---- ---- ---- 98.80 -7.20 106.00 1990 ---- ---- ---- ---- 100.80 -7.30 108.10 1995 ---- ---- ---- ---- 102.80 -7.50 110.30 2000 ---- ---- ---- ---- 104.80 -7.60 112.40 2005 ---- ---- ---- ---- 106.90 -7.70 114.60 2010 ---- ---- ---- ---- 109.00 -7.90 116.90 2015 ---- ---- ---- ---- 111.10 -8.10 119.20 2020 ---- ---- ---- ---- 113.30 -8.20 121.50 2025 ---- ---- ---- ---- 115.50 -8.30 123.80 2030 ---- ---- ---- ---- 117.80 -8.40 126.20 2035 ---- ---- ---- ---- 120.10 -8.50 128.60 2040 ---- ---- ---- ---- 122.40 -8.60 131.00 2045 ---- ---- ---- ---- 124.70 -8.80 133.50 2050 ---- ---- ---- ---- 127.10 -8.90 136.00 2055 ---- ---- ---- ---- 129.50 -9.00 138.50 2060 ---- ---- ---- ---- 132.00 -9.10 141.10 2065 ---- ---- ---- ---- 134.50 -9.20 143.70 2070 ---- ---- ---- ---- 137.00 -9.30 146.30 2075 ---- ---- ---- ---- 139.60 -9.40 149.00 2080 ---- ---- ---- ---- 142.20 -9.50 151.70 2085 ---- ---- ---- ---- 144.80 -9.60 154.40 2090 ---- ---- ---- ---- 147.40 -9.80 157.20 2095 ---- ---- ---- ---- 150.10 -9.90 160.00 2100 ---- ---- ---- ---- 152.90 -9.90 162.80 2105 ---- ---- ---- ---- 155.60 -10.00 165.60 2110 ---- ---- ---- ---- 158.40 -10.10 168.50 2115 ---- ---- ---- ---- 161.20 -10.20 171.40 2120 ---- ---- ---- ---- 164.10 -10.20 174.30 2125 ---- ---- ---- ---- 166.90 -10.40 177.30 2130 ---- ---- ---- ---- 169.90 -10.40 180.30 2135 ---- ---- ---- ---- 172.80 -10.50 183.30 2140 ---- ---- ---- ---- 175.80 -10.50 186.30 2145 ---- ---- ---- ---- 178.70 -10.70 189.40 2150 ---- ---- ---- ---- 181.80 -10.70 192.50 2155 ---- ---- ---- ---- 184.80 -10.80 195.60 2160 ---- ---- ---- ---- 187.90 -10.90 198.80 2165 ---- ---- ---- ---- 191.00 -10.90 201.90 2170 ---- ---- ---- ---- 194.10 -11.00 205.10 2175 ---- ---- ---- ---- 197.30 -11.00 208.30 2180 ---- ---- ---- ---- 200.50 -11.10 211.60 2185 ---- ---- ---- ---- 203.70 -11.10 214.80 2190 ---- ---- ---- ---- 206.90 -11.20 218.10 2195 ---- ---- ---- ---- 210.10 -11.30 221.40 2200 ---- ---- ---- ---- 213.40 -11.30 224.70 2205 ---- ---- ---- ---- 216.70 -11.40 228.10 2210 ---- ---- ---- ---- 220.00 -11.50 231.50 2215 ---- ---- ---- ---- 223.40 -11.50 234.90 2220 ---- ---- ---- ---- 226.70 -11.60 238.30 2225 ---- ---- ---- ---- 230.10 -11.60 241.70 2230 ---- ---- ---- ---- 233.50 -11.60 245.10 2235 ---- ---- ---- ---- 236.90 -11.70 248.60 2240 ---- ---- ---- ---- 240.40 -11.70 252.10 2245 ---- ---- ---- ---- 243.80 -11.80 255.60 2250 ---- ---- ---- ---- 247.30 -11.80 259.10 2255 ---- ---- ---- ---- 250.80 -11.90 262.70 2260 ---- ---- ---- ---- 254.30 -11.90 266.20 2265 ---- ---- ---- ---- 257.80 -12.00 269.80 2270 ---- ---- ---- ---- 261.40 -12.00 273.40 2275 ---- ---- ---- ---- 264.90 -12.10 277.00 2280 ---- ---- ---- ---- 268.50 -12.10 280.60 2285 ---- ---- ---- ---- 272.10 -12.10 284.20 2290 ---- ---- ---- ---- 275.70 -12.20 287.90 2295 ---- ---- ---- ---- 279.30 -12.20 291.50 2300 ---- ---- ---- ---- 283.00 -12.20 295.20 2305 ---- ---- ---- ---- 286.60 -12.30 298.90 2310 ---- ---- ---- ---- 290.30 -12.30 302.60 2315 ---- ---- ---- ---- 294.00 -12.30 306.30 2320 ---- ---- ---- ---- 297.70 -12.40 310.10 2325 ---- ---- ---- ---- 301.40 -12.40 313.80 2330 ---- ---- ---- ---- 305.10 -12.50 317.60 2335 ---- ---- ---- ---- 308.90 -12.50 321.40 2340 ---- ---- ---- ---- 312.60 -12.60 325.20 2345 ---- ---- ---- ---- 316.40 -12.60 329.00 2350 ---- ---- ---- ---- 320.20 -12.60 332.80 2355 ---- ---- ---- ---- 324.00 -12.60 336.60 2360 ---- ---- ---- ---- 327.80 -12.70 340.50 2365 ---- ---- ---- ---- 331.60 -12.70 344.30 2370 ---- ---- ---- ---- 335.50 -12.70 348.20 2375 ---- ---- ---- ---- 339.30 -12.80 352.10 2380 ---- ---- ---- ---- 343.20 -12.80 356.00 2390 ---- ---- ---- ---- 351.00 -12.80 363.80 2400 ---- ---- ---- ---- 358.80 -12.90 371.70 2410 ---- ---- ---- ---- 366.60 -13.00 379.60 2420 ---- ---- ---- ---- 374.50 -13.10 387.60 2425 ---- ---- ---- ---- 378.50 -13.10 391.60 2430 ---- ---- ---- ---- 382.50 -13.10 395.60 2440 ---- ---- ---- ---- 390.50 -13.20 403.70 2450 ---- ---- ---- ---- 398.60 -13.20 411.80 2460 ---- ---- ---- ---- 406.60 -13.30 419.90 2475 ---- ---- ---- ---- 418.90 -13.30 432.20 2500 ---- ---- ---- ---- 439.40 -13.50 452.90 2525 ---- ---- ---- ---- 460.20 -13.60 473.80 2550 ---- ---- ---- ---- 481.20 -13.70 494.90 2575 ---- ---- ---- ---- 502.40 -13.80 516.20 2600 ---- ---- ---- ---- 523.80 -13.90 537.70 2625 ---- ---- ---- ---- 545.40 -14.00 559.40 2650 ---- ---- ---- ---- 567.20 -14.10 581.30 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 12.20 -1.20 13.40 1525 ---- ---- ---- ---- 13.90 -1.30 15.20 1550 ---- ---- ---- ---- 15.70 -1.50 17.20 1575 ---- ---- ---- ---- 17.80 -1.60 19.40 1600 ---- ---- ---- ---- 20.00 -1.80 21.80 1625 ---- ---- ---- ---- 22.50 -1.90 24.40 1650 ---- ---- ---- ---- 25.30 -2.00 27.30 1675 ---- ---- ---- ---- 28.30 -2.20 30.50 1690 ---- ---- ---- ---- 30.20 -2.30 32.50 1700 ---- ---- ---- ---- 31.50 -2.40 33.90 1710 ---- ---- ---- ---- 32.90 -2.50 35.40 1720 ---- ---- ---- ---- 34.30 -2.60 36.90 1725 ---- ---- ---- ---- 35.10 -2.60 37.70 1730 ---- ---- ---- ---- 35.80 -2.70 38.50 1740 ---- ---- ---- ---- 37.40 -2.70 40.10 1750 ---- ---- ---- ---- 39.00 -2.80 41.80 1760 ---- ---- ---- ---- 40.70 -2.80 43.50 1770 ---- ---- ---- ---- 42.40 -3.00 45.40 1775 ---- ---- ---- ---- 43.30 -3.00 46.30 1780 ---- ---- ---- ---- 44.20 -3.10 47.30 1790 ---- ---- ---- ---- 46.00 -3.20 49.20 1795 ---- ---- ---- ---- 47.00 -3.30 50.30 1800 ---- ---- ---- ---- 48.00 -3.30 51.30 1805 ---- ---- ---- ---- 48.90 -3.40 52.30 1810 ---- ---- ---- ---- 50.00 -3.40 53.40 1815 ---- ---- ---- ---- 51.00 -3.50 54.50 1820 ---- ---- ---- ---- 52.00 -3.60 55.60 1825 ---- ---- ---- ---- 53.10 -3.70 56.80 1830 ---- ---- ---- ---- 54.20 -3.70 57.90 1835 ---- ---- ---- ---- 55.30 -3.80 59.10 1840 ---- ---- ---- ---- 56.40 -3.90 60.30 1845 ---- ---- ---- ---- 57.50 -4.00 61.50 1850 ---- ---- ---- ---- 58.70 -4.10 62.80 1855 ---- ---- ---- ---- 59.90 -4.10 64.00 1860 ---- ---- ---- ---- 61.10 -4.20 65.30 1865 ---- ---- ---- ---- 62.30 -4.40 66.70 1870 ---- ---- ---- ---- 63.50 -4.50 68.00 1875 ---- ---- ---- ---- 64.80 -4.60 69.40 1880 ---- ---- ---- ---- 66.10 -4.70 70.80 1885 ---- ---- ---- ---- 67.40 -4.80 72.20 1890 ---- ---- ---- ---- 68.80 -4.90 73.70 1895 ---- ---- ---- ---- 70.10 -5.00 75.10 1900 ---- ---- ---- ---- 71.50 -5.10 76.60 1905 ---- ---- ---- ---- 72.90 -5.30 78.20 1910 ---- ---- ---- ---- 74.40 -5.30 79.70 1915 ---- ---- ---- ---- 75.80 -5.50 81.30 1920 ---- ---- ---- ---- 77.30 -5.60 82.90 1925 ---- ---- ---- ---- 78.80 -5.80 84.60 1930 ---- ---- ---- ---- 80.40 -5.90 86.30 1935 ---- ---- ---- ---- 82.00 -6.00 88.00 1940 ---- ---- ---- ---- 83.60 -6.10 89.70 1945 ---- ---- ---- ---- 85.20 -6.30 91.50 1950 ---- ---- ---- ---- 86.80 -6.50 93.30 1955 ---- ---- ---- ---- 88.50 -6.60 95.10 1960 ---- ---- ---- ---- 90.20 -6.80 97.00 1965 ---- ---- ---- ---- 92.00 -6.80 98.80 1970 ---- ---- ---- ---- 93.80 -7.00 100.80 1975 ---- ---- ---- ---- 95.60 -7.10 102.70 1980 ---- ---- ---- ---- 97.40 -7.30 104.70 1985 ---- ---- ---- ---- 99.30 -7.40 106.70 1990 ---- ---- ---- ---- 101.20 -7.60 108.80 1995 ---- ---- ---- ---- 103.20 -7.60 110.80 2000 ---- ---- ---- ---- 105.10 -7.90 113.00 2005 ---- ---- ---- ---- 107.10 -8.00 115.10 2010 ---- ---- ---- ---- 109.20 -8.10 117.30 2015 ---- ---- ---- ---- 111.30 -8.20 119.50 2020 ---- ---- ---- ---- 113.40 -8.30 121.70 2025 ---- ---- ---- ---- 115.50 -8.50 124.00 2030 ---- ---- ---- ---- 117.70 -8.60 126.30 2035 ---- ---- ---- ---- 119.90 -8.80 128.70 2040 ---- ---- ---- ---- 122.20 -8.90 131.10 2045 ---- ---- ---- ---- 124.50 -9.00 133.50 2050 ---- ---- ---- ---- 126.80 -9.10 135.90 2055 ---- ---- ---- ---- 129.20 -9.20 138.40 2060 ---- ---- ---- ---- 131.60 -9.30 140.90 2065 ---- ---- ---- ---- 134.00 -9.50 143.50 2070 ---- ---- ---- ---- 136.50 -9.60 146.10 2075 ---- ---- ---- ---- 139.00 -9.70 148.70 2080 ---- ---- ---- ---- 141.60 -9.70 151.30 2085 ---- ---- ---- ---- 144.10 -9.90 154.00 2090 ---- ---- ---- ---- 146.80 -9.90 156.70 2095 ---- ---- ---- ---- 149.40 -10.10 159.50 2100 ---- ---- ---- ---- 152.10 -10.20 162.30 2105 ---- ---- ---- ---- 154.80 -10.30 165.10 2110 ---- ---- ---- ---- 157.60 -10.30 167.90 2115 ---- ---- ---- ---- 160.30 -10.50 170.80 2120 ---- ---- ---- ---- 163.20 -10.50 173.70 2125 ---- ---- ---- ---- 166.00 -10.60 176.60 2130 ---- ---- ---- ---- 168.90 -10.60 179.50 2135 ---- ---- ---- ---- 171.80 -10.70 182.50 2140 ---- ---- ---- ---- 174.70 -10.80 185.50 2145 ---- ---- ---- ---- 177.70 -10.80 188.50 2150 ---- ---- ---- ---- 180.70 -10.90 191.60 2155 ---- ---- ---- ---- 183.70 -11.00 194.70 2160 ---- ---- ---- ---- 186.70 -11.10 197.80 2165 ---- ---- ---- ---- 189.80 -11.10 200.90 2170 ---- ---- ---- ---- 192.90 -11.20 204.10 2175 ---- ---- ---- ---- 196.00 -11.20 207.20 2180 ---- ---- ---- ---- 199.10 -11.30 210.40 2185 ---- ---- ---- ---- 202.30 -11.40 213.70 2190 ---- ---- ---- ---- 205.50 -11.40 216.90 2195 ---- ---- ---- ---- 208.70 -11.50 220.20 2200 ---- ---- ---- ---- 211.90 -11.60 223.50 2205 ---- ---- ---- ---- 215.20 -11.60 226.80 2210 ---- ---- ---- ---- 218.40 -11.70 230.10 2215 ---- ---- ---- ---- 221.70 -11.70 233.40 2220 ---- ---- ---- ---- 225.00 -11.80 236.80 2225 ---- ---- ---- ---- 228.40 -11.80 240.20 2230 ---- ---- ---- ---- 231.70 -11.90 243.60 2235 ---- ---- ---- ---- 235.10 -11.90 247.00 2240 ---- ---- ---- ---- 238.40 -12.00 250.40 2245 ---- ---- ---- ---- 241.80 -12.10 253.90 2250 ---- ---- ---- ---- 245.20 -12.10 257.30 2255 ---- ---- ---- ---- 248.70 -12.10 260.80 2260 ---- ---- ---- ---- 252.10 -12.20 264.30 2265 ---- ---- ---- ---- 255.60 -12.20 267.80 2270 ---- ---- ---- ---- 259.00 -12.30 271.30 2275 ---- ---- ---- ---- 262.50 -12.40 274.90 2280 ---- ---- ---- ---- 266.00 -12.40 278.40 2285 ---- ---- ---- ---- 269.50 -12.50 282.00 2290 ---- ---- ---- ---- 273.00 -12.50 285.50 2295 ---- ---- ---- ---- 276.50 -12.60 289.10 2300 ---- ---- ---- ---- 280.00 -12.70 292.70 2305 ---- ---- ---- ---- 283.60 -12.70 296.30 2310 ---- ---- ---- ---- 287.20 -12.80 300.00 2315 ---- ---- ---- ---- 290.70 -12.90 303.60 2320 ---- ---- ---- ---- 294.30 -12.90 307.20 2325 ---- ---- ---- ---- 297.90 -13.00 310.90 2330 ---- ---- ---- ---- 301.50 -13.10 314.60 2335 ---- ---- ---- ---- 305.10 -13.20 318.30 2340 ---- ---- ---- ---- 308.80 -13.20 322.00 2345 ---- ---- ---- ---- 312.40 -13.30 325.70 2350 ---- ---- ---- ---- 316.10 -13.30 329.40 2355 ---- ---- ---- ---- 319.80 -13.30 333.10 2360 ---- ---- ---- ---- 323.40 -13.50 336.90 2365 ---- ---- ---- ---- 327.10 -13.50 340.60 2370 ---- ---- ---- ---- 330.80 -13.60 344.40 2375 ---- ---- ---- ---- 334.60 -13.60 348.20 2380 ---- ---- ---- ---- 338.30 -13.70 352.00 2390 ---- ---- ---- ---- 345.80 -13.80 359.60 2400 ---- ---- ---- ---- 353.30 -14.00 367.30 2410 ---- ---- ---- ---- 360.90 -14.10 375.00 2420 ---- ---- ---- ---- 368.60 -14.20 382.80 2425 ---- ---- ---- ---- 372.40 -14.30 386.70 2430 ---- ---- ---- ---- 376.30 -14.30 390.60 2440 ---- ---- ---- ---- 384.00 -14.40 398.40 2450 ---- ---- ---- ---- 391.80 -14.50 406.30 2460 ---- ---- ---- ---- 399.60 -14.70 414.30 2470 ---- ---- ---- ---- 407.50 -14.80 422.30 2475 ---- ---- ---- ---- 411.40 -14.90 426.30 2500 ---- ---- ---- ---- 431.40 -15.10 446.50 2525 ---- ---- ---- ---- 451.60 -15.30 466.90 2550 ---- ---- ---- ---- 472.00 -15.60 487.60 2575 ---- ---- ---- ---- 492.60 -15.90 508.50 2600 ---- ---- ---- ---- 513.50 -16.10 529.60 2625 ---- ---- ---- ---- 534.60 -16.30 550.90 2650 ---- ---- ---- ---- 555.90 -16.50 572.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .90 -.10 1.00 1025 ---- ---- ---- ---- 1.10 -.10 1.20 1050 ---- ---- ---- ---- 1.30 -.10 1.40 1075 ---- ---- ---- ---- 1.60 -.10 1.70 1100 ---- ---- ---- ---- 1.90 -.10 2.00 1125 ---- ---- ---- ---- 2.20 -.20 2.40 1130 ---- ---- ---- ---- 2.30 -.10 2.40 1140 ---- ---- ---- ---- 2.40 -.20 2.60 1150 ---- ---- ---- ---- 2.60 -.20 2.80 1160 ---- ---- ---- ---- 2.70 -.30 3.00 1170 ---- ---- ---- ---- 2.90 -.30 3.20 1175 ---- ---- ---- ---- 3.00 -.30 3.30 1180 ---- ---- ---- ---- 3.10 -.30 3.40 1190 ---- ---- ---- ---- 3.30 -.30 3.60 1200 ---- ---- ---- ---- 3.50 -.30 3.80 1210 ---- ---- ---- ---- 3.70 -.30 4.00 1220 ---- ---- ---- ---- 4.00 -.30 4.30 1225 ---- ---- ---- ---- 4.10 -.30 4.40 1230 ---- ---- ---- ---- 4.20 -.30 4.50 1235 ---- ---- ---- ---- 4.30 -.40 4.70 1240 ---- ---- ---- ---- 4.50 -.30 4.80 1245 ---- ---- ---- ---- 4.60 -.40 5.00 1250 ---- ---- ---- ---- 4.70 -.40 5.10 70 1255 ---- ---- ---- ---- 4.90 -.40 5.30 1260 ---- ---- ---- ---- 5.00 -.40 5.40 1265 ---- ---- ---- ---- 5.10 -.50 5.60 1270 ---- ---- ---- ---- 5.30 -.40 5.70 1275 ---- ---- ---- ---- 5.40 -.50 5.90 1280 ---- ---- ---- ---- 5.60 -.40 6.00 1285 ---- ---- ---- ---- 5.80 -.40 6.20 1290 ---- ---- ---- ---- 5.90 -.50 6.40 1295 ---- ---- ---- ---- 6.10 -.50 6.60 1300 ---- ---- ---- ---- 6.20 -.60 6.80 1305 ---- ---- ---- ---- 6.40 -.50 6.90 1310 ---- ---- ---- ---- 6.60 -.50 7.10 1315 ---- ---- ---- ---- 6.80 -.50 7.30 1320 ---- ---- ---- ---- 7.00 -.50 7.50 1325 ---- ---- ---- ---- 7.10 -.60 7.70 1330 ---- ---- ---- ---- 7.30 -.60 7.90 1335 ---- ---- ---- ---- 7.50 -.60 8.10 1340 ---- ---- ---- ---- 7.70 -.70 8.40 1345 ---- ---- ---- ---- 7.90 -.70 8.60 1350 ---- ---- ---- ---- 8.10 -.70 8.80 1355 ---- ---- ---- ---- 8.40 -.60 9.00 1360 ---- ---- ---- ---- 8.60 -.70 9.30 1365 ---- ---- ---- ---- 8.80 -.70 9.50 1370 ---- ---- ---- ---- 9.00 -.70 9.70 1375 ---- ---- ---- ---- 9.30 -.70 10.00 1380 ---- ---- ---- ---- 9.50 -.80 10.30 1385 ---- ---- ---- ---- 9.70 -.80 10.50 1390 ---- ---- ---- ---- 10.00 -.80 10.80 1395 ---- ---- ---- ---- 10.20 -.80 11.00 1400 ---- ---- ---- ---- 10.50 -.80 11.30 1405 ---- ---- ---- ---- 10.70 -.90 11.60 1410 ---- ---- ---- ---- 11.00 -.90 11.90 1415 ---- ---- ---- ---- 11.30 -.90 12.20 1420 ---- ---- ---- ---- 11.60 -.90 12.50 1425 ---- ---- ---- ---- 11.80 -1.00 12.80 1430 ---- ---- ---- ---- 12.10 -1.00 13.10 1435 ---- ---- ---- ---- 12.40 -1.00 13.40 1440 ---- ---- ---- ---- 12.70 -1.00 13.70 1445 ---- ---- ---- ---- 13.00 -1.10 14.10 1450 ---- ---- ---- ---- 13.30 -1.10 14.40 1455 ---- ---- ---- ---- 13.60 -1.10 14.70 1460 ---- ---- ---- ---- 14.00 -1.10 15.10 1465 ---- ---- ---- ---- 14.30 -1.10 15.40 1470 ---- ---- ---- ---- 14.60 -1.20 15.80 1475 ---- ---- ---- ---- 15.00 -1.20 16.20 1480 ---- ---- ---- ---- 15.30 -1.20 16.50 1485 ---- ---- ---- ---- 15.70 -1.20 16.90 1490 ---- ---- ---- ---- 16.00 -1.30 17.30 1495 ---- ---- ---- ---- 16.40 -1.30 17.70 1500 ---- ---- ---- ---- 16.80 -1.30 18.10 1505 ---- ---- ---- ---- 17.10 -1.40 18.50 1510 ---- ---- ---- ---- 17.50 -1.40 18.90 1515 ---- ---- ---- ---- 17.90 -1.40 19.30 1520 ---- ---- ---- ---- 18.30 -1.50 19.80 1525 ---- ---- ---- ---- 18.70 -1.50 20.20 1530 ---- ---- ---- ---- 19.10 -1.50 20.60 1535 ---- ---- ---- ---- 19.50 -1.60 21.10 1540 ---- ---- ---- ---- 20.00 -1.50 21.50 1545 ---- ---- ---- ---- 20.40 -1.60 22.00 1550 ---- ---- ---- ---- 20.80 -1.70 22.50 1555 ---- ---- ---- ---- 21.30 -1.60 22.90 1560 ---- ---- ---- ---- 21.70 -1.70 23.40 1565 ---- ---- ---- ---- 22.20 -1.70 23.90 1570 ---- ---- ---- ---- 22.60 -1.80 24.40 1575 ---- ---- ---- ---- 23.10 -1.80 24.90 1580 ---- ---- ---- ---- 23.60 -1.80 25.40 1585 ---- ---- ---- ---- 24.10 -1.80 25.90 1590 ---- ---- ---- ---- 24.60 -1.90 26.50 1595 ---- ---- ---- ---- 25.10 -1.90 27.00 1600 ---- ---- ---- ---- 25.60 -1.90 27.50 1605 ---- ---- ---- ---- 26.10 -2.00 28.10 1610 ---- ---- ---- ---- 26.60 -2.00 28.60 1615 ---- ---- ---- ---- 27.10 -2.10 29.20 1620 ---- ---- ---- ---- 27.60 -2.10 29.70 1625 ---- ---- ---- ---- 28.20 -2.10 30.30 1630 ---- ---- ---- ---- 28.70 -2.20 30.90 1635 ---- ---- ---- ---- 29.30 -2.20 31.50 1640 ---- ---- ---- ---- 29.80 -2.20 32.00 1645 ---- ---- ---- ---- 30.40 -2.20 32.60 1650 ---- ---- ---- ---- 30.90 -2.30 33.20 1655 ---- ---- ---- ---- 31.50 -2.30 33.80 1660 ---- ---- ---- ---- 32.10 -2.40 34.50 1665 ---- ---- ---- ---- 32.70 -2.40 35.10 1670 ---- ---- ---- ---- 33.30 -2.40 35.70 1675 ---- ---- ---- ---- 33.90 -2.40 36.30 1680 ---- ---- ---- ---- 34.50 -2.50 37.00 1685 ---- ---- ---- ---- 35.10 -2.50 37.60 1690 ---- ---- ---- ---- 35.70 -2.60 38.30 1695 ---- ---- ---- ---- 36.30 -2.60 38.90 1700 ---- ---- ---- ---- 37.00 -2.60 39.60 100 1705 ---- ---- ---- ---- 37.60 -2.70 40.30 1710 ---- ---- ---- ---- 38.30 -2.70 41.00 1715 ---- ---- ---- ---- 38.90 -2.80 41.70 1720 ---- ---- ---- ---- 39.60 -2.80 42.40 1725 ---- ---- ---- ---- 40.30 -2.80 43.10 1730 ---- ---- ---- ---- 41.00 -2.80 43.80 1735 ---- ---- ---- ---- 41.70 -2.90 44.60 1740 ---- ---- ---- ---- 42.40 -2.90 45.30 1745 ---- ---- ---- ---- 43.10 -3.00 46.10 1750 ---- ---- ---- ---- 43.80 -3.00 46.80 1755 ---- ---- ---- ---- 44.60 -3.00 47.60 1760 ---- ---- ---- ---- 45.30 -3.10 48.40 1765 ---- ---- ---- ---- 46.10 -3.20 49.30 1770 ---- ---- ---- ---- 46.90 -3.20 50.10 1775 ---- ---- ---- ---- 47.70 -3.20 50.90 1780 ---- ---- ---- ---- 48.50 -3.30 51.80 1785 ---- ---- ---- ---- 49.40 -3.30 52.70 1790 ---- ---- ---- ---- 50.20 -3.40 53.60 1795 ---- ---- ---- ---- 51.10 -3.40 54.50 1800 ---- ---- ---- ---- 52.00 -3.50 55.50 1805 ---- ---- ---- ---- 52.90 -3.50 56.40 1810 ---- ---- ---- ---- 53.80 -3.60 57.40 1815 ---- ---- ---- ---- 54.70 -3.70 58.40 1820 ---- ---- ---- ---- 55.70 -3.70 59.40 1825 ---- ---- ---- ---- 56.70 -3.80 60.50 1830 ---- ---- ---- ---- 57.70 -3.90 61.60 1835 ---- ---- ---- ---- 58.70 -4.00 62.70 1840 ---- ---- ---- ---- 59.80 -4.00 63.80 1845 ---- ---- ---- ---- 60.90 -4.00 64.90 1850 ---- ---- ---- ---- 62.00 -4.10 66.10 1855 ---- ---- ---- ---- 63.10 -4.20 67.30 1860 ---- ---- ---- ---- 64.20 -4.40 68.60 1865 ---- ---- ---- ---- 65.40 -4.40 69.80 1870 ---- ---- ---- ---- 66.60 -4.50 71.10 1875 ---- ---- ---- ---- 67.80 -4.70 72.50 1880 ---- ---- ---- ---- 69.10 -4.70 73.80 1885 ---- ---- ---- ---- 70.40 -4.80 75.20 1890 ---- ---- ---- ---- 71.70 -5.00 76.70 1895 ---- ---- ---- ---- 73.10 -5.00 78.10 1900 ---- ---- ---- ---- 74.40 -5.20 79.60 1905 ---- ---- ---- ---- 75.80 -5.30 81.10 1910 ---- ---- ---- ---- 77.30 -5.40 82.70 1915 ---- ---- ---- ---- 78.80 -5.50 84.30 1920 ---- ---- ---- ---- 80.30 -5.60 85.90 1925 ---- ---- ---- ---- 81.80 -5.80 87.60 1930 ---- ---- ---- ---- 83.40 -5.80 89.20 1935 ---- ---- ---- ---- 84.90 -6.10 91.00 1940 ---- ---- ---- ---- 86.60 -6.10 92.70 1945 ---- ---- ---- ---- 88.20 -6.30 94.50 1950 ---- ---- ---- ---- 89.90 -6.50 96.40 1955 ---- ---- ---- ---- 91.60 -6.60 98.20 1960 ---- ---- ---- ---- 93.40 -6.70 100.10 1965 ---- ---- ---- ---- 95.20 -6.80 102.00 1970 ---- ---- ---- ---- 97.00 -7.00 104.00 1975 ---- ---- ---- ---- 98.90 -7.10 106.00 1980 ---- ---- ---- ---- 100.80 -7.20 108.00 1985 ---- ---- ---- ---- 102.70 -7.40 110.10 1990 ---- ---- ---- ---- 104.60 -7.60 112.20 1995 ---- ---- ---- ---- 106.60 -7.70 114.30 2000 ---- ---- ---- ---- 108.70 -7.80 116.50 2005 ---- ---- ---- ---- 110.70 -8.00 118.70 2010 ---- ---- ---- ---- 112.80 -8.10 120.90 2015 ---- ---- ---- ---- 114.90 -8.30 123.20 2020 ---- ---- ---- ---- 117.10 -8.40 125.50 2025 ---- ---- ---- ---- 119.30 -8.50 127.80 2030 ---- ---- ---- ---- 121.50 -8.70 130.20 2035 ---- ---- ---- ---- 123.80 -8.80 132.60 2040 ---- ---- ---- ---- 126.10 -8.90 135.00 2045 ---- ---- ---- ---- 128.40 -9.10 137.50 2050 ---- ---- ---- ---- 130.80 -9.20 140.00 2055 ---- ---- ---- ---- 133.20 -9.30 142.50 2060 ---- ---- ---- ---- 135.70 -9.30 145.00 2065 ---- ---- ---- ---- 138.10 -9.50 147.60 2070 ---- ---- ---- ---- 140.60 -9.70 150.30 2075 ---- ---- ---- ---- 143.20 -9.70 152.90 2080 ---- ---- ---- ---- 145.70 -9.90 155.60 2085 ---- ---- ---- ---- 148.30 -10.00 158.30 2090 ---- ---- ---- ---- 151.00 -10.00 161.00 2095 ---- ---- ---- ---- 153.60 -10.20 163.80 2100 ---- ---- ---- ---- 156.30 -10.30 166.60 2105 ---- ---- ---- ---- 159.10 -10.30 169.40 2110 ---- ---- ---- ---- 161.80 -10.50 172.30 2115 ---- ---- ---- ---- 164.60 -10.50 175.10 2120 ---- ---- ---- ---- 167.40 -10.70 178.10 2125 ---- ---- ---- ---- 170.30 -10.70 181.00 2130 ---- ---- ---- ---- 173.20 -10.70 183.90 2135 ---- ---- ---- ---- 176.10 -10.80 186.90 2140 ---- ---- ---- ---- 179.00 -10.90 189.90 2145 ---- ---- ---- ---- 181.90 -11.10 193.00 2150 ---- ---- ---- ---- 184.90 -11.10 196.00 2155 ---- ---- ---- ---- 187.90 -11.20 199.10 2160 ---- ---- ---- ---- 191.00 -11.20 202.20 2165 ---- ---- ---- ---- 194.00 -11.40 205.40 2170 ---- ---- ---- ---- 197.10 -11.40 208.50 2175 ---- ---- ---- ---- 200.20 -11.50 211.70 2180 ---- ---- ---- ---- 203.40 -11.50 214.90 2185 ---- ---- ---- ---- 206.50 -11.60 218.10 2190 ---- ---- ---- ---- 209.70 -11.70 221.40 2195 ---- ---- ---- ---- 212.90 -11.70 224.60 2200 ---- ---- ---- ---- 216.10 -11.80 227.90 2205 ---- ---- ---- ---- 219.40 -11.80 231.20 2210 ---- ---- ---- ---- 222.60 -11.90 234.50 2215 ---- ---- ---- ---- 225.90 -12.00 237.90 2220 ---- ---- ---- ---- 229.20 -12.00 241.20 2225 ---- ---- ---- ---- 232.50 -12.10 244.60 2230 ---- ---- ---- ---- 235.90 -12.10 248.00 2235 ---- ---- ---- ---- 239.20 -12.20 251.40 2240 ---- ---- ---- ---- 242.60 -12.30 254.90 2245 ---- ---- ---- ---- 246.00 -12.30 258.30 2250 ---- ---- ---- ---- 249.40 -12.40 261.80 2255 ---- ---- ---- ---- 252.80 -12.40 265.20 2260 ---- ---- ---- ---- 256.30 -12.40 268.70 2265 ---- ---- ---- ---- 259.70 -12.50 272.20 2270 ---- ---- ---- ---- 263.20 -12.60 275.80 2275 ---- ---- ---- ---- 266.70 -12.60 279.30 2280 ---- ---- ---- ---- 270.10 -12.80 282.90 2285 ---- ---- ---- ---- 273.70 -12.70 286.40 2290 ---- ---- ---- ---- 277.20 -12.80 290.00 2295 ---- ---- ---- ---- 280.70 -12.90 293.60 2300 ---- ---- ---- ---- 284.30 -12.90 297.20 2305 ---- ---- ---- ---- 287.80 -13.00 300.80 2310 ---- ---- ---- ---- 291.40 -13.00 304.40 2315 ---- ---- ---- ---- 295.00 -13.10 308.10 2320 ---- ---- ---- ---- 298.60 -13.10 311.70 2325 ---- ---- ---- ---- 302.20 -13.20 315.40 2330 ---- ---- ---- ---- 305.80 -13.30 319.10 2335 ---- ---- ---- ---- 309.40 -13.40 322.80 2340 ---- ---- ---- ---- 313.10 -13.40 326.50 2345 ---- ---- ---- ---- 316.70 -13.50 330.20 2350 ---- ---- ---- ---- 320.40 -13.50 333.90 2355 ---- ---- ---- ---- 324.10 -13.50 337.60 2360 ---- ---- ---- ---- 327.80 -13.60 341.40 2365 ---- ---- ---- ---- 331.50 -13.60 345.10 2370 ---- ---- ---- ---- 335.20 -13.70 348.90 2375 ---- ---- ---- ---- 338.90 -13.80 352.70 2380 ---- ---- ---- ---- 342.60 -13.90 356.50 2390 ---- ---- ---- ---- 350.10 -14.00 364.10 2400 ---- ---- ---- ---- 357.70 -14.00 371.70 2410 ---- ---- ---- ---- 365.20 -14.20 379.40 2420 ---- ---- ---- ---- 372.90 -14.20 387.10 2425 ---- ---- ---- ---- 376.70 -14.30 391.00 2430 ---- ---- ---- ---- 380.50 -14.40 394.90 2440 ---- ---- ---- ---- 388.20 -14.50 402.70 2450 ---- ---- ---- ---- 395.90 -14.60 410.50 2460 ---- ---- ---- ---- 403.70 -14.70 418.40 2470 ---- ---- ---- ---- 411.50 -14.80 426.30 2475 ---- ---- ---- ---- 415.40 -14.80 430.20 2500 ---- ---- ---- ---- 435.10 -15.10 450.20 2525 ---- ---- ---- ---- 455.00 -15.30 470.30 2550 ---- ---- ---- ---- 475.10 -15.50 490.60 2575 ---- ---- ---- ---- 495.40 -15.80 511.20 2600 ---- ---- ---- ---- 515.90 -15.90 531.80 2625 ---- ---- ---- ---- 536.50 -16.20 552.70 2650 ---- ---- ---- ---- 557.30 -16.40 573.70 3000 ---- ---- ---- ---- 864.70 -18.60 883.30 3450 ---- ---- ---- ---- 1292.60 -19.80 1312.40 3475 ---- ---- ---- ---- 1317.10 -19.90 1337.00 3500 ---- ---- ---- ---- 1341.70 -19.80 1361.50 4000 ---- ---- ---- ---- 1839.90 -19.90 1859.80 950 ---- ---- ---- ---- .60 -.10 .70 975 ---- ---- ---- ---- .70 -.10 .80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.90 -.20 3.10 1050 ---- ---- ---- ---- 3.40 -.20 3.60 1075 ---- ---- ---- ---- 3.90 -.20 4.10 1100 ---- ---- ---- ---- 4.40 -.30 4.70 1125 ---- ---- ---- ---- 5.10 -.30 5.40 1150 ---- ---- ---- ---- 5.80 -.40 6.20 1175 ---- ---- ---- ---- 6.60 -.40 7.00 1200 ---- ---- ---- ---- 7.40 -.50 7.90 1220 ---- ---- ---- ---- 8.20 -.50 8.70 1225 ---- ---- ---- ---- 8.40 -.50 8.90 1230 ---- ---- ---- ---- 8.60 -.50 9.10 1240 ---- ---- ---- ---- 9.00 -.50 9.50 1250 ---- ---- ---- ---- 9.40 -.60 10.00 1260 ---- ---- ---- ---- 9.80 -.70 10.50 1270 ---- ---- ---- ---- 10.30 -.70 11.00 1275 ---- ---- ---- ---- 10.50 -.70 11.20 1280 ---- ---- ---- ---- 10.80 -.70 11.50 1290 ---- ---- ---- ---- 11.20 -.80 12.00 1300 ---- ---- ---- ---- 11.80 -.70 12.50 1310 ---- ---- ---- ---- 12.30 -.80 13.10 1315 ---- ---- ---- ---- 12.50 -.80 13.30 1320 ---- ---- ---- ---- 12.80 -.80 13.60 1325 ---- ---- ---- ---- 13.10 -.80 13.90 1330 ---- ---- ---- ---- 13.40 -.80 14.20 1335 ---- ---- ---- ---- 13.70 -.80 14.50 1340 ---- ---- ---- ---- 14.00 -.80 14.80 1345 ---- ---- ---- ---- 14.30 -.90 15.20 1350 ---- ---- ---- ---- 14.60 -.90 15.50 1355 ---- ---- ---- ---- 14.90 -.90 15.80 1360 ---- ---- ---- ---- 15.20 -.90 16.10 1365 ---- ---- ---- ---- 15.50 -1.00 16.50 1370 ---- ---- ---- ---- 15.80 -1.00 16.80 1375 ---- ---- ---- ---- 16.10 -1.10 17.20 1380 ---- ---- ---- ---- 16.50 -1.00 17.50 1385 ---- ---- ---- ---- 16.80 -1.10 17.90 1390 ---- ---- ---- ---- 17.10 -1.10 18.20 1395 ---- ---- ---- ---- 17.50 -1.10 18.60 1400 ---- ---- ---- ---- 17.80 -1.20 19.00 1405 ---- ---- ---- ---- 18.20 -1.10 19.30 1410 ---- ---- ---- ---- 18.60 -1.10 19.70 1415 ---- ---- ---- ---- 18.90 -1.20 20.10 1420 ---- ---- ---- ---- 19.30 -1.20 20.50 1425 ---- ---- ---- ---- 19.70 -1.20 20.90 1430 ---- ---- ---- ---- 20.10 -1.20 21.30 1435 ---- ---- ---- ---- 20.50 -1.20 21.70 1440 ---- ---- ---- ---- 20.90 -1.30 22.20 1445 ---- ---- ---- ---- 21.30 -1.30 22.60 1450 ---- ---- ---- ---- 21.70 -1.30 23.00 1455 ---- ---- ---- ---- 22.10 -1.40 23.50 1460 ---- ---- ---- ---- 22.50 -1.40 23.90 1465 ---- ---- ---- ---- 22.90 -1.50 24.40 1470 ---- ---- ---- ---- 23.40 -1.40 24.80 1475 ---- ---- ---- ---- 23.80 -1.50 25.30 1480 ---- ---- ---- ---- 24.30 -1.50 25.80 1485 ---- ---- ---- ---- 24.70 -1.50 26.20 1490 ---- ---- ---- ---- 25.20 -1.50 26.70 1495 ---- ---- ---- ---- 25.60 -1.60 27.20 1500 ---- ---- ---- ---- 26.10 -1.60 27.70 1505 ---- ---- ---- ---- 26.60 -1.60 28.20 1510 ---- ---- ---- ---- 27.10 -1.60 28.70 1515 ---- ---- ---- ---- 27.60 -1.70 29.30 1520 ---- ---- ---- ---- 28.10 -1.70 29.80 1525 ---- ---- ---- ---- 28.60 -1.70 30.30 1530 ---- ---- ---- ---- 29.10 -1.80 30.90 1535 ---- ---- ---- ---- 29.60 -1.80 31.40 1540 ---- ---- ---- ---- 30.10 -1.90 32.00 1545 ---- ---- ---- ---- 30.70 -1.80 32.50 1550 ---- ---- ---- ---- 31.20 -1.90 33.10 1555 ---- ---- ---- ---- 31.70 -2.00 33.70 1560 ---- ---- ---- ---- 32.30 -2.00 34.30 1565 ---- ---- ---- ---- 32.90 -1.90 34.80 1570 ---- ---- ---- ---- 33.40 -2.00 35.40 1575 ---- ---- ---- ---- 34.00 -2.00 36.00 1580 ---- ---- ---- ---- 34.60 -2.10 36.70 1585 ---- ---- ---- ---- 35.20 -2.10 37.30 1590 ---- ---- ---- ---- 35.70 -2.20 37.90 1595 ---- ---- ---- ---- 36.30 -2.20 38.50 1600 ---- ---- ---- ---- 36.90 -2.30 39.20 1605 ---- ---- ---- ---- 37.50 -2.30 39.80 1610 ---- ---- ---- ---- 38.20 -2.30 40.50 1615 ---- ---- ---- ---- 38.80 -2.30 41.10 1620 ---- ---- ---- ---- 39.40 -2.40 41.80 1625 ---- ---- ---- ---- 40.00 -2.40 42.40 1630 ---- ---- ---- ---- 40.70 -2.40 43.10 1635 ---- ---- ---- ---- 41.30 -2.50 43.80 1640 ---- ---- ---- ---- 42.00 -2.50 44.50 1645 ---- ---- ---- ---- 42.60 -2.60 45.20 1650 ---- ---- ---- ---- 43.30 -2.60 45.90 1655 ---- ---- ---- ---- 44.00 -2.60 46.60 1660 ---- ---- ---- ---- 44.70 -2.60 47.30 1665 ---- ---- ---- ---- 45.30 -2.70 48.00 1670 ---- ---- ---- ---- 46.00 -2.70 48.70 1675 ---- ---- ---- ---- 46.70 -2.70 49.40 1680 ---- ---- ---- ---- 47.40 -2.80 50.20 1685 ---- ---- ---- ---- 48.10 -2.80 50.90 1690 ---- ---- ---- ---- 48.80 -2.90 51.70 1695 ---- ---- ---- ---- 49.50 -2.90 52.40 1700 ---- ---- ---- ---- 50.20 -3.00 53.20 1705 ---- ---- ---- ---- 51.00 -2.90 53.90 1710 ---- ---- ---- ---- 51.70 -3.00 54.70 1715 ---- ---- ---- ---- 52.40 -3.10 55.50 1720 ---- ---- ---- ---- 53.20 -3.00 56.20 1725 ---- ---- ---- ---- 53.90 -3.10 57.00 1730 ---- ---- ---- ---- 54.70 -3.10 57.80 1735 ---- ---- ---- ---- 55.40 -3.20 58.60 1740 ---- ---- ---- ---- 56.20 -3.20 59.40 1745 ---- ---- ---- ---- 56.90 -3.30 60.20 1750 ---- ---- ---- ---- 57.70 -3.30 61.00 1755 ---- ---- ---- ---- 58.50 -3.30 61.80 1760 ---- ---- ---- ---- 59.30 -3.40 62.70 1765 ---- ---- ---- ---- 60.10 -3.40 63.50 1770 ---- ---- ---- ---- 60.90 -3.50 64.40 1775 ---- ---- ---- ---- 61.80 -3.50 65.30 1780 ---- ---- ---- ---- 62.60 -3.50 66.10 1785 ---- ---- ---- ---- 63.50 -3.50 67.00 1790 ---- ---- ---- ---- 64.30 -3.60 67.90 1795 ---- ---- ---- ---- 65.20 -3.70 68.90 1800 ---- ---- ---- ---- 66.10 -3.70 69.80 1805 ---- ---- ---- ---- 67.00 -3.70 70.70 1810 ---- ---- ---- ---- 67.90 -3.80 71.70 1815 ---- ---- ---- ---- 68.80 -3.90 72.70 1820 ---- ---- ---- ---- 69.80 -3.90 73.70 1825 ---- ---- ---- ---- 70.80 -3.90 74.70 1830 ---- ---- ---- ---- 71.70 -4.00 75.70 1835 ---- ---- ---- ---- 72.70 -4.10 76.80 1840 ---- ---- ---- ---- 73.80 -4.10 77.90 1845 ---- ---- ---- ---- 74.80 -4.10 78.90 1850 ---- ---- ---- ---- 75.90 -4.20 80.10 1855 ---- ---- ---- ---- 76.90 -4.30 81.20 1860 ---- ---- ---- ---- 78.10 -4.30 82.40 1865 ---- ---- ---- ---- 79.20 -4.30 83.50 1870 ---- ---- ---- ---- 80.30 -4.50 84.80 1875 ---- ---- ---- ---- 81.50 -4.50 86.00 1880 ---- ---- ---- ---- 82.70 -4.60 87.30 1885 ---- ---- ---- ---- 83.90 -4.60 88.50 1890 ---- ---- ---- ---- 85.20 -4.70 89.90 1895 ---- ---- ---- ---- 86.50 -4.70 91.20 1900 ---- ---- ---- ---- 87.80 -4.80 92.60 1905 ---- ---- ---- ---- 89.10 -4.90 94.00 1910 ---- ---- ---- ---- 90.50 -4.90 95.40 1915 ---- ---- ---- ---- 91.90 -5.00 96.90 1920 ---- ---- ---- ---- 93.30 -5.10 98.40 1925 ---- ---- ---- ---- 94.80 -5.20 100.00 1930 ---- ---- ---- ---- 96.30 -5.20 101.50 1935 ---- ---- ---- ---- 97.80 -5.30 103.10 1940 ---- ---- ---- ---- 99.30 -5.50 104.80 1945 ---- ---- ---- ---- 100.90 -5.50 106.40 1950 ---- ---- ---- ---- 102.50 -5.60 108.10 1955 ---- ---- ---- ---- 104.20 -5.70 109.90 1960 ---- ---- ---- ---- 105.90 -5.70 111.60 1965 ---- ---- ---- ---- 107.60 -5.80 113.40 1970 ---- ---- ---- ---- 109.30 -6.00 115.30 1975 ---- ---- ---- ---- 111.10 -6.10 117.20 1980 ---- ---- ---- ---- 112.90 -6.20 119.10 1985 ---- ---- ---- ---- 114.80 -6.20 121.00 1990 ---- ---- ---- ---- 116.60 -6.40 123.00 1995 ---- ---- ---- ---- 118.50 -6.50 125.00 2000 ---- ---- ---- ---- 120.50 -6.50 127.00 2005 ---- ---- ---- ---- 122.50 -6.60 129.10 2010 ---- ---- ---- ---- 124.50 -6.70 131.20 2015 ---- ---- ---- ---- 126.50 -6.80 133.30 2020 ---- ---- ---- ---- 128.60 -6.90 135.50 2025 ---- ---- ---- ---- 130.70 -7.00 137.70 2030 ---- ---- ---- ---- 132.80 -7.10 139.90 2035 ---- ---- ---- ---- 135.00 -7.20 142.20 2040 ---- ---- ---- ---- 137.20 -7.30 144.50 2045 ---- ---- ---- ---- 139.40 -7.40 146.80 2050 ---- ---- ---- ---- 141.60 -7.60 149.20 2055 ---- ---- ---- ---- 143.90 -7.70 151.60 2060 ---- ---- ---- ---- 146.30 -7.70 154.00 2065 ---- ---- ---- ---- 148.60 -7.80 156.40 2070 ---- ---- ---- ---- 151.00 -7.90 158.90 2075 ---- ---- ---- ---- 153.40 -8.00 161.40 2080 ---- ---- ---- ---- 155.90 -8.10 164.00 2085 ---- ---- ---- ---- 158.30 -8.30 166.60 2090 ---- ---- ---- ---- 160.90 -8.30 169.20 2095 ---- ---- ---- ---- 163.40 -8.40 171.80 2100 ---- ---- ---- ---- 166.00 -8.50 174.50 2105 ---- ---- ---- ---- 168.60 -8.60 177.20 2110 ---- ---- ---- ---- 171.20 -8.70 179.90 2115 ---- ---- ---- ---- 173.90 -8.70 182.60 2120 ---- ---- ---- ---- 176.50 -8.90 185.40 2125 ---- ---- ---- ---- 179.30 -8.90 188.20 2130 ---- ---- ---- ---- 182.00 -9.10 191.10 2135 ---- ---- ---- ---- 184.80 -9.10 193.90 2140 ---- ---- ---- ---- 187.60 -9.20 196.80 2145 ---- ---- ---- ---- 190.40 -9.30 199.70 2150 ---- ---- ---- ---- 193.20 -9.50 202.70 2155 ---- ---- ---- ---- 196.10 -9.60 205.70 2160 ---- ---- ---- ---- 199.00 -9.70 208.70 2165 ---- ---- ---- ---- 202.00 -9.70 211.70 2170 ---- ---- ---- ---- 204.90 -9.80 214.70 2175 ---- ---- ---- ---- 207.90 -9.90 217.80 2180 ---- ---- ---- ---- 210.90 -10.00 220.90 2185 ---- ---- ---- ---- 213.90 -10.10 224.00 2190 ---- ---- ---- ---- 217.00 -10.10 227.10 2195 ---- ---- ---- ---- 220.10 -10.20 230.30 2200 ---- ---- ---- ---- 223.20 -10.30 233.50 2205 ---- ---- ---- ---- 226.30 -10.40 236.70 2210 ---- ---- ---- ---- 229.50 -10.40 239.90 2215 ---- ---- ---- ---- 232.60 -10.60 243.20 2220 ---- ---- ---- ---- 235.80 -10.60 246.40 2225 ---- ---- ---- ---- 239.00 -10.70 249.70 2230 ---- ---- ---- ---- 242.30 -10.70 253.00 2235 ---- ---- ---- ---- 245.50 -10.90 256.40 2240 ---- ---- ---- ---- 248.80 -10.90 259.70 2245 ---- ---- ---- ---- 252.10 -11.00 263.10 2250 ---- ---- ---- ---- 255.40 -11.10 266.50 2255 ---- ---- ---- ---- 258.70 -11.20 269.90 2260 ---- ---- ---- ---- 262.10 -11.20 273.30 2265 ---- ---- ---- ---- 265.50 -11.30 276.80 2270 ---- ---- ---- ---- 268.80 -11.40 280.20 2275 ---- ---- ---- ---- 272.20 -11.50 283.70 2280 ---- ---- ---- ---- 275.70 -11.50 287.20 2285 ---- ---- ---- ---- 279.10 -11.60 290.70 2290 ---- ---- ---- ---- 282.50 -11.70 294.20 2295 ---- ---- ---- ---- 286.00 -11.80 297.80 2300 ---- ---- ---- ---- 289.50 -11.80 301.30 2305 ---- ---- ---- ---- 293.00 -11.90 304.90 2310 ---- ---- ---- ---- 296.50 -12.00 308.50 2315 ---- ---- ---- ---- 300.00 -12.00 312.00 2320 ---- ---- ---- ---- 303.60 -12.10 315.70 2325 ---- ---- ---- ---- 307.10 -12.20 319.30 2330 ---- ---- ---- ---- 310.70 -12.20 322.90 2335 ---- ---- ---- ---- 314.30 -12.30 326.60 2340 ---- ---- ---- ---- 317.90 -12.30 330.20 2345 ---- ---- ---- ---- 321.50 -12.40 333.90 2350 ---- ---- ---- ---- 325.10 -12.50 337.60 2355 ---- ---- ---- ---- 328.70 -12.60 341.30 2360 ---- ---- ---- ---- 332.40 -12.60 345.00 2365 ---- ---- ---- ---- 336.00 -12.70 348.70 2370 ---- ---- ---- ---- 339.70 -12.70 352.40 2375 ---- ---- ---- ---- 343.40 -12.80 356.20 2380 ---- ---- ---- ---- 347.10 -12.90 360.00 2385 ---- ---- ---- ---- 350.80 -12.90 363.70 2390 ---- ---- ---- ---- 354.50 -13.00 367.50 2395 ---- ---- ---- ---- 358.30 -13.00 371.30 2400 ---- ---- ---- ---- 362.00 -13.10 375.10 2405 ---- ---- ---- ---- 365.80 -13.10 378.90 2410 ---- ---- ---- ---- 369.50 -13.30 382.80 2415 ---- ---- ---- ---- 373.30 -13.30 386.60 2420 ---- ---- ---- ---- 377.10 -13.30 390.40 2425 ---- ---- ---- ---- 380.90 -13.40 394.30 2430 ---- ---- ---- ---- 384.70 -13.50 398.20 2440 ---- ---- ---- ---- 392.40 -13.60 406.00 2450 ---- ---- ---- ---- 400.10 -13.70 413.80 2460 ---- ---- ---- ---- 407.80 -13.80 421.60 2470 ---- ---- ---- ---- 415.60 -13.90 429.50 2475 ---- ---- ---- ---- 419.50 -14.00 433.50 2480 ---- ---- ---- ---- 423.40 -14.10 437.50 2490 ---- ---- ---- ---- 431.30 -14.10 445.40 2500 ---- ---- ---- ---- 439.20 -14.30 453.50 2510 ---- ---- ---- ---- 447.20 -14.30 461.50 2525 ---- ---- ---- ---- 459.20 -14.40 473.60 2550 ---- ---- ---- ---- 479.30 -14.80 494.10 2575 ---- ---- ---- ---- 499.70 -15.00 514.70 2600 ---- ---- ---- ---- 520.30 -15.20 535.50 2625 ---- ---- ---- ---- 541.00 -15.50 556.50 2650 ---- ---- ---- ---- 562.00 -15.60 577.60 2675 ---- ---- ---- ---- 583.10 -15.90 599.00 2700 ---- ---- ---- ---- 604.40 -16.10 620.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.10 -.30 7.40 1100 ---- ---- ---- ---- 7.90 -.40 8.30 1125 ---- ---- ---- ---- 8.90 -.40 9.30 1150 ---- ---- ---- ---- 9.90 -.50 10.40 1175 ---- ---- ---- ---- 11.00 -.60 11.60 1200 ---- ---- ---- ---- 12.20 -.60 12.80 1225 ---- ---- ---- ---- 13.50 -.70 14.20 1250 ---- ---- ---- ---- 14.90 -.80 15.70 1270 ---- ---- ---- ---- 16.20 -.80 17.00 1275 ---- ---- ---- ---- 16.50 -.80 17.30 1280 ---- ---- ---- ---- 16.80 -.80 17.60 1290 ---- ---- ---- ---- 17.40 -.90 18.30 1300 ---- ---- ---- ---- 18.10 -.90 19.00 1310 ---- ---- ---- ---- 18.80 -.90 19.70 1320 ---- ---- ---- ---- 19.50 -1.00 20.50 1325 ---- ---- ---- ---- 19.80 -1.00 20.80 1330 ---- ---- ---- ---- 20.20 -1.00 21.20 1340 ---- ---- ---- ---- 20.90 -1.10 22.00 1350 ---- ---- ---- ---- 21.70 -1.10 22.80 1360 ---- ---- ---- ---- 22.50 -1.10 23.60 1370 ---- ---- ---- ---- 23.30 -1.20 24.50 1375 ---- ---- ---- ---- 23.70 -1.20 24.90 1380 ---- ---- ---- ---- 24.10 -1.20 25.30 1385 ---- ---- ---- ---- 24.50 -1.30 25.80 1390 ---- ---- ---- ---- 24.90 -1.30 26.20 1395 ---- ---- ---- ---- 25.40 -1.30 26.70 1400 ---- ---- ---- ---- 25.80 -1.30 27.10 1405 ---- ---- ---- ---- 26.20 -1.40 27.60 1410 ---- ---- ---- ---- 26.70 -1.40 28.10 1415 ---- ---- ---- ---- 27.10 -1.40 28.50 1420 ---- ---- ---- ---- 27.60 -1.40 29.00 1425 ---- ---- ---- ---- 28.10 -1.40 29.50 1430 ---- ---- ---- ---- 28.50 -1.50 30.00 1435 ---- ---- ---- ---- 29.00 -1.50 30.50 1440 ---- ---- ---- ---- 29.50 -1.50 31.00 1445 ---- ---- ---- ---- 30.00 -1.50 31.50 1450 ---- ---- ---- ---- 30.50 -1.50 32.00 1455 ---- ---- ---- ---- 31.00 -1.50 32.50 1460 ---- ---- ---- ---- 31.50 -1.60 33.10 1465 ---- ---- ---- ---- 32.00 -1.60 33.60 1470 ---- ---- ---- ---- 32.50 -1.70 34.20 1475 ---- ---- ---- ---- 33.00 -1.70 34.70 1480 ---- ---- ---- ---- 33.50 -1.80 35.30 1485 ---- ---- ---- ---- 34.10 -1.70 35.80 1490 ---- ---- ---- ---- 34.60 -1.80 36.40 1495 ---- ---- ---- ---- 35.20 -1.80 37.00 1500 ---- ---- ---- ---- 35.70 -1.80 37.50 1505 ---- ---- ---- ---- 36.30 -1.80 38.10 1510 ---- ---- ---- ---- 36.80 -1.90 38.70 1515 ---- ---- ---- ---- 37.40 -1.90 39.30 1520 ---- ---- ---- ---- 38.00 -1.90 39.90 1525 ---- ---- ---- ---- 38.60 -2.00 40.60 1530 ---- ---- ---- ---- 39.20 -2.00 41.20 1535 ---- ---- ---- ---- 39.80 -2.00 41.80 1540 ---- ---- ---- ---- 40.40 -2.10 42.50 1545 ---- ---- ---- ---- 41.00 -2.10 43.10 1550 ---- ---- ---- ---- 41.60 -2.10 43.70 1555 ---- ---- ---- ---- 42.20 -2.20 44.40 1560 ---- ---- ---- ---- 42.90 -2.20 45.10 1565 ---- ---- ---- ---- 43.50 -2.20 45.70 1570 ---- ---- ---- ---- 44.20 -2.20 46.40 1575 ---- ---- ---- ---- 44.80 -2.30 47.10 1580 ---- ---- ---- ---- 45.50 -2.30 47.80 1585 ---- ---- ---- ---- 46.10 -2.40 48.50 1590 ---- ---- ---- ---- 46.80 -2.40 49.20 1595 ---- ---- ---- ---- 47.50 -2.40 49.90 1600 ---- ---- ---- ---- 48.20 -2.40 50.60 1605 ---- ---- ---- ---- 48.80 -2.50 51.30 1610 ---- ---- ---- ---- 49.50 -2.60 52.10 1615 ---- ---- ---- ---- 50.20 -2.60 52.80 1620 ---- ---- ---- ---- 50.90 -2.60 53.50 1625 ---- ---- ---- ---- 51.70 -2.60 54.30 1630 ---- ---- ---- ---- 52.40 -2.60 55.00 1635 ---- ---- ---- ---- 53.10 -2.70 55.80 1640 ---- ---- ---- ---- 53.80 -2.70 56.50 1645 ---- ---- ---- ---- 54.60 -2.70 57.30 1650 ---- ---- ---- ---- 55.30 -2.80 58.10 1655 ---- ---- ---- ---- 56.00 -2.90 58.90 1660 ---- ---- ---- ---- 56.80 -2.90 59.70 1665 ---- ---- ---- ---- 57.50 -2.90 60.40 1670 ---- ---- ---- ---- 58.30 -2.90 61.20 1675 ---- ---- ---- ---- 59.10 -2.90 62.00 1680 ---- ---- ---- ---- 59.80 -3.00 62.80 1685 ---- ---- ---- ---- 60.60 -3.00 63.60 1690 ---- ---- ---- ---- 61.40 -3.10 64.50 1695 ---- ---- ---- ---- 62.20 -3.10 65.30 1700 ---- ---- ---- ---- 63.00 -3.10 66.10 1705 ---- ---- ---- ---- 63.80 -3.10 66.90 1710 ---- ---- ---- ---- 64.60 -3.20 67.80 1715 ---- ---- ---- ---- 65.40 -3.20 68.60 1720 ---- ---- ---- ---- 66.20 -3.20 69.40 1725 ---- ---- ---- ---- 67.00 -3.30 70.30 1730 ---- ---- ---- ---- 67.80 -3.30 71.10 1735 ---- ---- ---- ---- 68.60 -3.40 72.00 1740 ---- ---- ---- ---- 69.40 -3.40 72.80 1745 ---- ---- ---- ---- 70.30 -3.40 73.70 1750 ---- ---- ---- ---- 71.10 -3.40 74.50 1755 ---- ---- ---- ---- 71.90 -3.50 75.40 1760 ---- ---- ---- ---- 72.80 -3.50 76.30 1765 ---- ---- ---- ---- 73.60 -3.60 77.20 1770 ---- ---- ---- ---- 74.50 -3.60 78.10 1775 ---- ---- ---- ---- 75.40 -3.50 78.90 1780 ---- ---- ---- ---- 76.20 -3.70 79.90 1785 ---- ---- ---- ---- 77.10 -3.70 80.80 1790 ---- ---- ---- ---- 78.00 -3.70 81.70 1795 ---- ---- ---- ---- 78.90 -3.70 82.60 1800 ---- ---- ---- ---- 79.80 -3.80 83.60 1805 ---- ---- ---- ---- 80.70 -3.80 84.50 1810 ---- ---- ---- ---- 81.70 -3.80 85.50 1815 ---- ---- ---- ---- 82.60 -3.90 86.50 1820 ---- ---- ---- ---- 83.60 -3.80 87.40 1825 ---- ---- ---- ---- 84.50 -3.90 88.40 1830 ---- ---- ---- ---- 85.50 -4.00 89.50 1835 ---- ---- ---- ---- 86.50 -4.00 90.50 1840 ---- ---- ---- ---- 87.50 -4.10 91.60 1845 ---- ---- ---- ---- 88.50 -4.10 92.60 1850 ---- ---- ---- ---- 89.60 -4.10 93.70 1855 ---- ---- ---- ---- 90.60 -4.20 94.80 1860 ---- ---- ---- ---- 91.70 -4.20 95.90 1865 ---- ---- ---- ---- 92.80 -4.30 97.10 1870 ---- ---- ---- ---- 93.90 -4.30 98.20 1875 ---- ---- ---- ---- 95.10 -4.30 99.40 1880 ---- ---- ---- ---- 96.20 -4.40 100.60 1885 ---- ---- ---- ---- 97.40 -4.50 101.90 1890 ---- ---- ---- ---- 98.60 -4.50 103.10 1895 ---- ---- ---- ---- 99.80 -4.60 104.40 1900 ---- ---- ---- ---- 101.00 -4.70 105.70 1905 ---- ---- ---- ---- 102.30 -4.70 107.00 1910 ---- ---- ---- ---- 103.60 -4.80 108.40 1915 ---- ---- ---- ---- 104.90 -4.90 109.80 1920 ---- ---- ---- ---- 106.30 -4.90 111.20 1925 ---- ---- ---- ---- 107.60 -5.10 112.70 1930 ---- ---- ---- ---- 109.00 -5.20 114.20 1935 ---- ---- ---- ---- 110.50 -5.20 115.70 1940 ---- ---- ---- ---- 111.90 -5.30 117.20 1945 ---- ---- ---- ---- 113.40 -5.40 118.80 1950 ---- ---- ---- ---- 114.90 -5.50 120.40 1955 ---- ---- ---- ---- 116.50 -5.60 122.10 1960 ---- ---- ---- ---- 118.10 -5.70 123.80 1965 ---- ---- ---- ---- 119.70 -5.80 125.50 1970 ---- ---- ---- ---- 121.30 -5.90 127.20 1975 ---- ---- ---- ---- 123.00 -6.00 129.00 1980 ---- ---- ---- ---- 124.70 -6.10 130.80 1985 ---- ---- ---- ---- 126.50 -6.20 132.70 1990 ---- ---- ---- ---- 128.20 -6.40 134.60 1995 ---- ---- ---- ---- 130.00 -6.50 136.50 2000 ---- ---- ---- ---- 131.90 -6.50 138.40 2005 ---- ---- ---- ---- 133.70 -6.70 140.40 2010 ---- ---- ---- ---- 135.60 -6.80 142.40 2015 ---- ---- ---- ---- 137.60 -6.90 144.50 2020 ---- ---- ---- ---- 139.50 -7.10 146.60 2025 ---- ---- ---- ---- 141.50 -7.20 148.70 2030 ---- ---- ---- ---- 143.50 -7.40 150.90 2035 ---- ---- ---- ---- 145.60 -7.40 153.00 2040 ---- ---- ---- ---- 147.70 -7.60 155.30 2045 ---- ---- ---- ---- 149.80 -7.70 157.50 2050 ---- ---- ---- ---- 152.00 -7.80 159.80 2055 ---- ---- ---- ---- 154.20 -7.90 162.10 2060 ---- ---- ---- ---- 156.40 -8.10 164.50 2065 ---- ---- ---- ---- 158.60 -8.20 166.80 2070 ---- ---- ---- ---- 160.90 -8.30 169.20 2075 ---- ---- ---- ---- 163.30 -8.40 171.70 2080 ---- ---- ---- ---- 165.60 -8.60 174.20 2085 ---- ---- ---- ---- 168.00 -8.70 176.70 2090 ---- ---- ---- ---- 170.40 -8.80 179.20 2095 ---- ---- ---- ---- 172.90 -8.90 181.80 2100 ---- ---- ---- ---- 175.40 -9.00 184.40 2105 ---- ---- ---- ---- 177.90 -9.10 187.00 2110 ---- ---- ---- ---- 180.40 -9.30 189.70 2115 ---- ---- ---- ---- 183.00 -9.40 192.40 2120 ---- ---- ---- ---- 185.60 -9.50 195.10 2125 ---- ---- ---- ---- 188.30 -9.50 197.80 2130 ---- ---- ---- ---- 190.90 -9.70 200.60 2135 ---- ---- ---- ---- 193.70 -9.70 203.40 2140 ---- ---- ---- ---- 196.40 -9.90 206.30 2145 ---- ---- ---- ---- 199.20 -9.90 209.10 2150 ---- ---- ---- ---- 202.00 -10.00 212.00 2155 ---- ---- ---- ---- 204.80 -10.10 214.90 2160 ---- ---- ---- ---- 207.70 -10.20 217.90 2165 ---- ---- ---- ---- 210.50 -10.30 220.80 2170 ---- ---- ---- ---- 213.50 -10.30 223.80 2175 ---- ---- ---- ---- 216.40 -10.40 226.80 2180 ---- ---- ---- ---- 219.40 -10.50 229.90 2185 ---- ---- ---- ---- 222.40 -10.60 233.00 2190 ---- ---- ---- ---- 225.40 -10.60 236.00 2195 ---- ---- ---- ---- 228.40 -10.80 239.20 2200 ---- ---- ---- ---- 231.50 -10.80 242.30 2205 ---- ---- ---- ---- 234.60 -10.90 245.50 2210 ---- ---- ---- ---- 237.70 -10.90 248.60 2215 ---- ---- ---- ---- 240.80 -11.00 251.80 2220 ---- ---- ---- ---- 244.00 -11.10 255.10 2225 ---- ---- ---- ---- 247.20 -11.10 258.30 2230 ---- ---- ---- ---- 250.40 -11.20 261.60 2235 ---- ---- ---- ---- 253.60 -11.30 264.90 2240 ---- ---- ---- ---- 256.90 -11.30 268.20 2245 ---- ---- ---- ---- 260.10 -11.40 271.50 2250 ---- ---- ---- ---- 263.40 -11.40 274.80 2255 ---- ---- ---- ---- 266.70 -11.50 278.20 2260 ---- ---- ---- ---- 270.00 -11.60 281.60 2265 ---- ---- ---- ---- 273.40 -11.50 284.90 2270 ---- ---- ---- ---- 276.70 -11.70 288.40 2275 ---- ---- ---- ---- 280.10 -11.70 291.80 2280 ---- ---- ---- ---- 283.50 -11.70 295.20 2285 ---- ---- ---- ---- 286.90 -11.80 298.70 2290 ---- ---- ---- ---- 290.30 -11.80 302.10 2295 ---- ---- ---- ---- 293.70 -11.90 305.60 2300 ---- ---- ---- ---- 297.20 -11.90 309.10 2305 ---- ---- ---- ---- 300.60 -12.00 312.60 2310 ---- ---- ---- ---- 304.10 -12.00 316.10 2315 ---- ---- ---- ---- 307.60 -12.10 319.70 2320 ---- ---- ---- ---- 311.10 -12.10 323.20 2325 ---- ---- ---- ---- 314.60 -12.10 326.70 2330 ---- ---- ---- ---- 318.10 -12.20 330.30 2335 ---- ---- ---- ---- 321.60 -12.30 333.90 2340 ---- ---- ---- ---- 325.20 -12.30 337.50 2345 ---- ---- ---- ---- 328.70 -12.30 341.00 2350 ---- ---- ---- ---- 332.30 -12.30 344.60 2355 ---- ---- ---- ---- 335.80 -12.50 348.30 2360 ---- ---- ---- ---- 339.40 -12.50 351.90 2365 ---- ---- ---- ---- 343.00 -12.50 355.50 2370 ---- ---- ---- ---- 346.60 -12.50 359.10 2375 ---- ---- ---- ---- 350.20 -12.60 362.80 2380 ---- ---- ---- ---- 353.80 -12.60 366.40 2385 ---- ---- ---- ---- 357.40 -12.70 370.10 2390 ---- ---- ---- ---- 361.00 -12.80 373.80 2395 ---- ---- ---- ---- 364.70 -12.80 377.50 2400 ---- ---- ---- ---- 368.30 -12.90 381.20 2405 ---- ---- ---- ---- 372.00 -12.90 384.90 2410 ---- ---- ---- ---- 375.60 -13.00 388.60 2415 ---- ---- ---- ---- 379.30 -13.00 392.30 2420 ---- ---- ---- ---- 383.00 -13.00 396.00 2425 ---- ---- ---- ---- 386.70 -13.10 399.80 2430 ---- ---- ---- ---- 390.40 -13.10 403.50 2435 ---- ---- ---- ---- 394.10 -13.20 407.30 2440 ---- ---- ---- ---- 397.80 -13.30 411.10 2450 ---- ---- ---- ---- 405.30 -13.30 418.60 2460 ---- ---- ---- ---- 412.80 -13.40 426.20 2470 ---- ---- ---- ---- 420.40 -13.50 433.90 2475 ---- ---- ---- ---- 424.20 -13.50 437.70 2480 ---- ---- ---- ---- 428.00 -13.60 441.60 2490 ---- ---- ---- ---- 435.60 -13.70 449.30 2500 ---- ---- ---- ---- 443.30 -13.70 457.00 2510 ---- ---- ---- ---- 451.00 -13.80 464.80 2520 ---- ---- ---- ---- 458.70 -14.00 472.70 2525 ---- ---- ---- ---- 462.60 -14.00 476.60 2530 ---- ---- ---- ---- 466.50 -14.00 480.50 2540 ---- ---- ---- ---- 474.30 -14.10 488.40 2550 ---- ---- ---- ---- 482.20 -14.20 496.40 2575 ---- ---- ---- ---- 502.00 -14.30 516.30 2600 ---- ---- ---- ---- 521.90 -14.60 536.50 2625 ---- ---- ---- ---- 542.10 -14.80 556.90 2650 ---- ---- ---- ---- 562.50 -15.00 577.50 2675 ---- ---- ---- ---- 583.10 -15.10 598.20 2700 ---- ---- ---- ---- 603.80 -15.30 619.10 2725 ---- ---- ---- ---- 624.70 -15.40 640.10 3500 ---- ---- ---- ---- 1326.00 -18.40 1344.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.40 -1.20 28.60 1350 ---- ---- ---- ---- 29.70 -1.30 31.00 1375 ---- ---- ---- ---- 32.10 -1.40 33.50 1400 ---- ---- ---- ---- 34.60 -1.50 36.10 1425 ---- ---- ---- ---- 37.20 -1.60 38.80 1450 ---- ---- ---- ---- 40.00 -1.80 41.80 1475 ---- ---- ---- ---- 42.90 -1.90 44.80 1500 ---- ---- ---- ---- 46.00 -2.10 48.10 1520 ---- ---- ---- ---- 48.60 -2.20 50.80 1525 ---- ---- ---- ---- 49.30 -2.20 51.50 1530 ---- ---- ---- ---- 49.90 -2.30 52.20 1540 ---- ---- ---- ---- 51.30 -2.30 53.60 1550 ---- ---- ---- ---- 52.70 -2.30 55.00 1560 ---- ---- ---- ---- 54.10 -2.40 56.50 1570 ---- ---- ---- ---- 55.50 -2.50 58.00 1575 ---- ---- ---- ---- 56.20 -2.50 58.70 1580 ---- ---- ---- ---- 57.00 -2.50 59.50 1590 ---- ---- ---- ---- 58.50 -2.50 61.00 1600 ---- ---- ---- ---- 60.00 -2.60 62.60 1610 ---- ---- ---- ---- 61.50 -2.70 64.20 1615 ---- ---- ---- ---- 62.30 -2.70 65.00 1620 ---- ---- ---- ---- 63.00 -2.80 65.80 1625 ---- ---- ---- ---- 63.80 -2.80 66.60 1630 ---- ---- ---- ---- 64.60 -2.90 67.50 1635 ---- ---- ---- ---- 65.40 -2.90 68.30 1640 ---- ---- ---- ---- 66.20 -2.90 69.10 1645 ---- ---- ---- ---- 67.00 -3.00 70.00 1650 ---- ---- ---- ---- 67.80 -3.00 70.80 1655 ---- ---- ---- ---- 68.60 -3.00 71.60 1660 ---- ---- ---- ---- 69.40 -3.10 72.50 1665 ---- ---- ---- ---- 70.30 -3.00 73.30 1670 ---- ---- ---- ---- 71.10 -3.10 74.20 1675 ---- ---- ---- ---- 71.90 -3.20 75.10 1680 ---- ---- ---- ---- 72.80 -3.10 75.90 1685 ---- ---- ---- ---- 73.60 -3.20 76.80 1690 ---- ---- ---- ---- 74.40 -3.30 77.70 1695 ---- ---- ---- ---- 75.30 -3.30 78.60 1700 ---- ---- ---- ---- 76.10 -3.40 79.50 1705 ---- ---- ---- ---- 77.00 -3.30 80.30 1710 ---- ---- ---- ---- 77.90 -3.30 81.20 1715 ---- ---- ---- ---- 78.70 -3.40 82.10 1720 ---- ---- ---- ---- 79.60 -3.40 83.00 1725 ---- ---- ---- ---- 80.50 -3.40 83.90 1730 ---- ---- ---- ---- 81.30 -3.50 84.80 1735 ---- ---- ---- ---- 82.20 -3.50 85.70 1740 ---- ---- ---- ---- 83.10 -3.50 86.60 1745 ---- ---- ---- ---- 84.00 -3.50 87.50 1750 ---- ---- ---- ---- 84.80 -3.70 88.50 1755 ---- ---- ---- ---- 85.70 -3.70 89.40 1760 ---- ---- ---- ---- 86.60 -3.70 90.30 1765 ---- ---- ---- ---- 87.50 -3.70 91.20 1770 ---- ---- ---- ---- 88.40 -3.70 92.10 1775 ---- ---- ---- ---- 89.30 -3.80 93.10 1780 ---- ---- ---- ---- 90.20 -3.80 94.00 1785 ---- ---- ---- ---- 91.20 -3.80 95.00 1790 ---- ---- ---- ---- 92.10 -3.80 95.90 1795 ---- ---- ---- ---- 93.00 -3.90 96.90 1800 ---- ---- ---- ---- 93.90 -3.90 97.80 1805 ---- ---- ---- ---- 94.90 -3.90 98.80 1810 ---- ---- ---- ---- 95.80 -4.00 99.80 1815 ---- ---- ---- ---- 96.80 -4.00 100.80 1820 ---- ---- ---- ---- 97.80 -4.00 101.80 1825 ---- ---- ---- ---- 98.80 -4.00 102.80 1830 ---- ---- ---- ---- 99.80 -4.00 103.80 1835 ---- ---- ---- ---- 100.80 -4.10 104.90 1840 ---- ---- ---- ---- 101.80 -4.10 105.90 1845 ---- ---- ---- ---- 102.80 -4.20 107.00 1850 ---- ---- ---- ---- 103.90 -4.20 108.10 1855 ---- ---- ---- ---- 104.90 -4.30 109.20 1860 ---- ---- ---- ---- 106.00 -4.30 110.30 1865 ---- ---- ---- ---- 107.10 -4.30 111.40 1870 ---- ---- ---- ---- 108.20 -4.40 112.60 1875 ---- ---- ---- ---- 109.40 -4.40 113.80 1880 ---- ---- ---- ---- 110.50 -4.40 114.90 1885 ---- ---- ---- ---- 111.70 -4.50 116.20 1890 ---- ---- ---- ---- 112.90 -4.50 117.40 1895 ---- ---- ---- ---- 114.10 -4.60 118.70 1900 ---- ---- ---- ---- 115.30 -4.60 119.90 1905 ---- ---- ---- ---- 116.50 -4.80 121.30 1910 ---- ---- ---- ---- 117.80 -4.80 122.60 1915 ---- ---- ---- ---- 119.10 -4.90 124.00 1920 ---- ---- ---- ---- 120.40 -4.90 125.30 1925 ---- ---- ---- ---- 121.80 -5.00 126.80 1930 ---- ---- ---- ---- 123.20 -5.00 128.20 1935 ---- ---- ---- ---- 124.60 -5.10 129.70 1940 ---- ---- ---- ---- 126.00 -5.20 131.20 1945 ---- ---- ---- ---- 127.50 -5.30 132.80 1950 ---- ---- ---- ---- 129.00 -5.30 134.30 1955 ---- ---- ---- ---- 130.50 -5.40 135.90 1960 ---- ---- ---- ---- 132.00 -5.60 137.60 1965 ---- ---- ---- ---- 133.60 -5.70 139.30 1970 ---- ---- ---- ---- 135.20 -5.80 141.00 1975 ---- ---- ---- ---- 136.90 -5.80 142.70 1980 ---- ---- ---- ---- 138.50 -6.00 144.50 1985 ---- ---- ---- ---- 140.30 -6.00 146.30 1990 ---- ---- ---- ---- 142.00 -6.20 148.20 1995 ---- ---- ---- ---- 143.80 -6.30 150.10 2000 ---- ---- ---- ---- 145.60 -6.40 152.00 2005 ---- ---- ---- ---- 147.40 -6.60 154.00 2010 ---- ---- ---- ---- 149.30 -6.60 155.90 2015 ---- ---- ---- ---- 151.20 -6.80 158.00 2020 ---- ---- ---- ---- 153.10 -6.90 160.00 2025 ---- ---- ---- ---- 155.10 -7.00 162.10 2030 ---- ---- ---- ---- 157.10 -7.10 164.20 2035 ---- ---- ---- ---- 159.10 -7.30 166.40 2040 ---- ---- ---- ---- 161.10 -7.50 168.60 2045 ---- ---- ---- ---- 163.20 -7.60 170.80 2050 ---- ---- ---- ---- 165.40 -7.60 173.00 2055 ---- ---- ---- ---- 167.50 -7.80 175.30 2060 ---- ---- ---- ---- 169.70 -8.00 177.70 2065 ---- ---- ---- ---- 171.90 -8.10 180.00 2070 ---- ---- ---- ---- 174.20 -8.20 182.40 2075 ---- ---- ---- ---- 176.40 -8.40 184.80 2080 ---- ---- ---- ---- 178.80 -8.40 187.20 2085 ---- ---- ---- ---- 181.10 -8.60 189.70 2090 ---- ---- ---- ---- 183.50 -8.70 192.20 2095 ---- ---- ---- ---- 185.90 -8.90 194.80 2100 ---- ---- ---- ---- 188.40 -8.90 197.30 2105 ---- ---- ---- ---- 190.80 -9.10 199.90 2110 ---- ---- ---- ---- 193.30 -9.30 202.60 2115 ---- ---- ---- ---- 195.90 -9.30 205.20 2120 ---- ---- ---- ---- 198.40 -9.50 207.90 2125 ---- ---- ---- ---- 201.10 -9.50 210.60 2130 ---- ---- ---- ---- 203.70 -9.70 213.40 2135 ---- ---- ---- ---- 206.40 -9.80 216.20 2140 ---- ---- ---- ---- 209.00 -10.00 219.00 2145 ---- ---- ---- ---- 211.80 -10.00 221.80 2150 ---- ---- ---- ---- 214.50 -10.10 224.60 2155 ---- ---- ---- ---- 217.30 -10.20 227.50 2160 ---- ---- ---- ---- 220.10 -10.30 230.40 2165 ---- ---- ---- ---- 223.00 -10.40 233.40 2170 ---- ---- ---- ---- 225.90 -10.40 236.30 2175 ---- ---- ---- ---- 228.80 -10.50 239.30 2180 ---- ---- ---- ---- 231.70 -10.60 242.30 2185 ---- ---- ---- ---- 234.60 -10.80 245.40 2190 ---- ---- ---- ---- 237.60 -10.80 248.40 2195 ---- ---- ---- ---- 240.60 -10.90 251.50 2200 ---- ---- ---- ---- 243.70 -10.90 254.60 2205 ---- ---- ---- ---- 246.70 -11.10 257.80 2210 ---- ---- ---- ---- 249.80 -11.10 260.90 2215 ---- ---- ---- ---- 252.90 -11.20 264.10 2220 ---- ---- ---- ---- 256.10 -11.20 267.30 2225 ---- ---- ---- ---- 259.20 -11.40 270.60 2230 ---- ---- ---- ---- 262.40 -11.40 273.80 2235 ---- ---- ---- ---- 265.60 -11.50 277.10 2240 ---- ---- ---- ---- 268.80 -11.60 280.40 2245 ---- ---- ---- ---- 272.10 -11.60 283.70 2250 ---- ---- ---- ---- 275.40 -11.60 287.00 2255 ---- ---- ---- ---- 278.70 -11.60 290.30 2260 ---- ---- ---- ---- 282.00 -11.70 293.70 2265 ---- ---- ---- ---- 285.30 -11.80 297.10 2270 ---- ---- ---- ---- 288.70 -11.80 300.50 2275 ---- ---- ---- ---- 292.10 -11.80 303.90 2280 ---- ---- ---- ---- 295.40 -12.00 307.40 2285 ---- ---- ---- ---- 298.90 -11.90 310.80 2290 ---- ---- ---- ---- 302.30 -12.00 314.30 2295 ---- ---- ---- ---- 305.70 -12.10 317.80 2300 ---- ---- ---- ---- 309.20 -12.10 321.30 2305 ---- ---- ---- ---- 312.70 -12.10 324.80 2310 ---- ---- ---- ---- 316.20 -12.20 328.40 2315 ---- ---- ---- ---- 319.70 -12.20 331.90 2320 ---- ---- ---- ---- 323.20 -12.30 335.50 2325 ---- ---- ---- ---- 326.80 -12.30 339.10 2330 ---- ---- ---- ---- 330.30 -12.40 342.70 2335 ---- ---- ---- ---- 333.90 -12.40 346.30 2340 ---- ---- ---- ---- 337.50 -12.40 349.90 2345 ---- ---- ---- ---- 341.10 -12.40 353.50 2350 ---- ---- ---- ---- 344.70 -12.40 357.10 2355 ---- ---- ---- ---- 348.30 -12.50 360.80 2360 ---- ---- ---- ---- 351.90 -12.60 364.50 2365 ---- ---- ---- ---- 355.60 -12.50 368.10 2370 ---- ---- ---- ---- 359.20 -12.60 371.80 2375 ---- ---- ---- ---- 362.90 -12.60 375.50 2380 ---- ---- ---- ---- 366.60 -12.60 379.20 2385 ---- ---- ---- ---- 370.20 -12.80 383.00 2390 ---- ---- ---- ---- 373.90 -12.80 386.70 2395 ---- ---- ---- ---- 377.70 -12.70 390.40 2400 ---- ---- ---- ---- 381.40 -12.80 394.20 2405 ---- ---- ---- ---- 385.10 -12.90 398.00 2410 ---- ---- ---- ---- 388.90 -12.80 401.70 2415 ---- ---- ---- ---- 392.60 -12.90 405.50 2420 ---- ---- ---- ---- 396.40 -12.90 409.30 2425 ---- ---- ---- ---- 400.20 -12.90 413.10 2430 ---- ---- ---- ---- 403.90 -13.00 416.90 2435 ---- ---- ---- ---- 407.70 -13.10 420.80 2440 ---- ---- ---- ---- 411.50 -13.10 424.60 2445 ---- ---- ---- ---- 415.40 -13.00 428.40 2450 ---- ---- ---- ---- 419.20 -13.10 432.30 2455 ---- ---- ---- ---- 423.00 -13.10 436.10 2460 ---- ---- ---- ---- 426.90 -13.10 440.00 2470 ---- ---- ---- ---- 434.60 -13.20 447.80 2475 ---- ---- ---- ---- 438.50 -13.20 451.70 2480 ---- ---- ---- ---- 442.30 -13.30 455.60 2490 ---- ---- ---- ---- 450.10 -13.40 463.50 2500 ---- ---- ---- ---- 458.00 -13.30 471.30 2510 ---- ---- ---- ---- 465.80 -13.50 479.30 2520 ---- ---- ---- ---- 473.70 -13.50 487.20 2525 ---- ---- ---- ---- 477.70 -13.50 491.20 2530 ---- ---- ---- ---- 481.70 -13.50 495.20 2540 ---- ---- ---- ---- 489.60 -13.60 503.20 2550 ---- ---- ---- ---- 497.70 -13.60 511.30 2575 ---- ---- ---- ---- 517.80 -13.70 531.50 2600 ---- ---- ---- ---- 538.20 -13.80 552.00 2625 ---- ---- ---- ---- 558.70 -13.90 572.60 2650 ---- ---- ---- ---- 579.40 -14.00 593.40 2675 ---- ---- ---- ---- 600.30 -14.10 614.40 2700 ---- ---- ---- ---- 621.30 -14.20 635.50 2725 ---- ---- ---- ---- 642.50 -14.30 656.80 2750 ---- ---- ---- ---- 663.90 -14.30 678.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.50 -2.20 46.70 1375 ---- ---- ---- ---- 47.10 -2.20 49.30 1400 ---- ---- ---- ---- 49.70 -2.30 52.00 1425 ---- ---- ---- ---- 52.40 -2.40 54.80 1450 ---- ---- ---- ---- 55.20 -2.50 57.70 1475 ---- ---- ---- ---- 58.10 -2.60 60.70 1500 ---- ---- ---- ---- 61.10 -2.70 63.80 1525 ---- ---- ---- ---- 64.20 -2.80 67.00 1530 ---- ---- ---- ---- 64.80 -2.80 67.60 1540 ---- ---- ---- ---- 66.10 -2.80 68.90 1550 ---- ---- ---- ---- 67.40 -2.90 70.30 1560 ---- ---- ---- ---- 68.70 -2.90 71.60 1570 ---- ---- ---- ---- 70.10 -2.90 73.00 1575 ---- ---- ---- ---- 70.70 -3.00 73.70 1580 ---- ---- ---- ---- 71.40 -3.00 74.40 1590 ---- ---- ---- ---- 72.80 -3.00 75.80 1600 ---- ---- ---- ---- 74.20 -3.00 77.20 1610 ---- ---- ---- ---- 75.60 -3.10 78.70 1620 ---- ---- ---- ---- 77.00 -3.10 80.10 1625 ---- ---- ---- ---- 77.70 -3.20 80.90 1630 ---- ---- ---- ---- 78.40 -3.20 81.60 1635 ---- ---- ---- ---- 79.10 -3.30 82.40 1640 ---- ---- ---- ---- 79.90 -3.20 83.10 1645 ---- ---- ---- ---- 80.60 -3.30 83.90 1650 ---- ---- ---- ---- 81.40 -3.20 84.60 1655 ---- ---- ---- ---- 82.10 -3.30 85.40 1660 ---- ---- ---- ---- 82.90 -3.30 86.20 1665 ---- ---- ---- ---- 83.60 -3.30 86.90 1670 ---- ---- ---- ---- 84.40 -3.30 87.70 1675 ---- ---- ---- ---- 85.10 -3.40 88.50 1680 ---- ---- ---- ---- 85.90 -3.40 89.30 1685 ---- ---- ---- ---- 86.70 -3.40 90.10 1690 ---- ---- ---- ---- 87.50 -3.40 90.90 1695 ---- ---- ---- ---- 88.30 -3.40 91.70 1700 ---- ---- ---- ---- 89.10 -3.40 92.50 1705 ---- ---- ---- ---- 89.80 -3.60 93.40 1710 ---- ---- ---- ---- 90.70 -3.50 94.20 1715 ---- ---- ---- ---- 91.50 -3.50 95.00 1720 ---- ---- ---- ---- 92.30 -3.60 95.90 1725 ---- ---- ---- ---- 93.10 -3.60 96.70 1730 ---- ---- ---- ---- 93.90 -3.60 97.50 1735 ---- ---- ---- ---- 94.70 -3.70 98.40 1740 ---- ---- ---- ---- 95.60 -3.70 99.30 1745 ---- ---- ---- ---- 96.40 -3.70 100.10 1750 ---- ---- ---- ---- 97.30 -3.70 101.00 1755 ---- ---- ---- ---- 98.10 -3.80 101.90 1760 ---- ---- ---- ---- 99.00 -3.70 102.70 1765 ---- ---- ---- ---- 99.80 -3.80 103.60 1770 ---- ---- ---- ---- 100.70 -3.80 104.50 1775 ---- ---- ---- ---- 101.60 -3.80 105.40 1780 ---- ---- ---- ---- 102.50 -3.80 106.30 1785 ---- ---- ---- ---- 103.40 -3.80 107.20 1790 ---- ---- ---- ---- 104.20 -4.00 108.20 1795 ---- ---- ---- ---- 105.20 -3.90 109.10 1800 ---- ---- ---- ---- 106.10 -3.90 110.00 1805 ---- ---- ---- ---- 107.00 -4.00 111.00 1810 ---- ---- ---- ---- 107.90 -4.00 111.90 1815 ---- ---- ---- ---- 108.80 -4.10 112.90 1820 ---- ---- ---- ---- 109.80 -4.10 113.90 1825 ---- ---- ---- ---- 110.80 -4.10 114.90 1830 ---- ---- ---- ---- 111.70 -4.20 115.90 1835 ---- ---- ---- ---- 112.70 -4.20 116.90 1840 ---- ---- ---- ---- 113.70 -4.20 117.90 1845 ---- ---- ---- ---- 114.70 -4.20 118.90 1850 ---- ---- ---- ---- 115.70 -4.30 120.00 1855 ---- ---- ---- ---- 116.80 -4.30 121.10 1860 ---- ---- ---- ---- 117.80 -4.30 122.10 1865 ---- ---- ---- ---- 118.90 -4.30 123.20 1870 ---- ---- ---- ---- 120.00 -4.40 124.40 1875 ---- ---- ---- ---- 121.10 -4.40 125.50 1880 ---- ---- ---- ---- 122.20 -4.40 126.60 1885 ---- ---- ---- ---- 123.30 -4.50 127.80 1890 ---- ---- ---- ---- 124.50 -4.50 129.00 1895 ---- ---- ---- ---- 125.60 -4.60 130.20 1900 ---- ---- ---- ---- 126.80 -4.60 131.40 1905 ---- ---- ---- ---- 128.00 -4.70 132.70 1910 ---- ---- ---- ---- 129.30 -4.70 134.00 1915 ---- ---- ---- ---- 130.50 -4.80 135.30 1920 ---- ---- ---- ---- 131.80 -4.80 136.60 1925 ---- ---- ---- ---- 133.10 -4.90 138.00 1930 ---- ---- ---- ---- 134.40 -4.90 139.30 1935 ---- ---- ---- ---- 135.70 -5.00 140.70 1940 ---- ---- ---- ---- 137.10 -5.10 142.20 1945 ---- ---- ---- ---- 138.50 -5.10 143.60 1950 ---- ---- ---- ---- 139.90 -5.20 145.10 1955 ---- ---- ---- ---- 141.40 -5.20 146.60 1960 ---- ---- ---- ---- 142.90 -5.30 148.20 1965 ---- ---- ---- ---- 144.40 -5.30 149.70 1970 ---- ---- ---- ---- 145.90 -5.50 151.40 1975 ---- ---- ---- ---- 147.50 -5.50 153.00 1980 ---- ---- ---- ---- 149.10 -5.60 154.70 1985 ---- ---- ---- ---- 150.70 -5.70 156.40 1990 ---- ---- ---- ---- 152.40 -5.70 158.10 1995 ---- ---- ---- ---- 154.10 -5.80 159.90 2000 ---- ---- ---- ---- 155.80 -5.90 161.70 2005 ---- ---- ---- ---- 157.60 -6.00 163.60 2010 ---- ---- ---- ---- 159.40 -6.00 165.40 2015 ---- ---- ---- ---- 161.20 -6.10 167.30 2020 ---- ---- ---- ---- 163.00 -6.30 169.30 2025 ---- ---- ---- ---- 164.90 -6.40 171.30 2030 ---- ---- ---- ---- 166.80 -6.50 173.30 2035 ---- ---- ---- ---- 168.80 -6.50 175.30 2040 ---- ---- ---- ---- 170.80 -6.60 177.40 2045 ---- ---- ---- ---- 172.80 -6.70 179.50 2050 ---- ---- ---- ---- 174.80 -6.80 181.60 2055 ---- ---- ---- ---- 176.90 -6.90 183.80 2060 ---- ---- ---- ---- 179.00 -7.00 186.00 2065 ---- ---- ---- ---- 181.10 -7.20 188.30 2070 ---- ---- ---- ---- 183.30 -7.20 190.50 2075 ---- ---- ---- ---- 185.50 -7.30 192.80 2080 ---- ---- ---- ---- 187.80 -7.40 195.20 2085 ---- ---- ---- ---- 190.00 -7.50 197.50 2090 ---- ---- ---- ---- 192.30 -7.70 200.00 2095 ---- ---- ---- ---- 194.70 -7.70 202.40 2100 ---- ---- ---- ---- 197.00 -7.90 204.90 2105 ---- ---- ---- ---- 199.40 -8.00 207.40 2110 ---- ---- ---- ---- 201.90 -8.00 209.90 2115 ---- ---- ---- ---- 204.30 -8.10 212.40 2120 ---- ---- ---- ---- 206.80 -8.20 215.00 2125 ---- ---- ---- ---- 209.40 -8.30 217.70 2130 ---- ---- ---- ---- 211.90 -8.40 220.30 2135 ---- ---- ---- ---- 214.50 -8.50 223.00 2140 ---- ---- ---- ---- 217.20 -8.50 225.70 2145 ---- ---- ---- ---- 219.80 -8.70 228.50 2150 ---- ---- ---- ---- 222.50 -8.80 231.30 2155 ---- ---- ---- ---- 225.20 -8.90 234.10 2160 ---- ---- ---- ---- 228.00 -8.90 236.90 2165 ---- ---- ---- ---- 230.80 -9.00 239.80 2170 ---- ---- ---- ---- 233.60 -9.10 242.70 2175 ---- ---- ---- ---- 236.40 -9.20 245.60 2180 ---- ---- ---- ---- 239.30 -9.20 248.50 2185 ---- ---- ---- ---- 242.20 -9.30 251.50 2190 ---- ---- ---- ---- 245.10 -9.40 254.50 2195 ---- ---- ---- ---- 248.10 -9.50 257.60 2200 ---- ---- ---- ---- 251.10 -9.50 260.60 2205 ---- ---- ---- ---- 254.10 -9.60 263.70 2210 ---- ---- ---- ---- 257.20 -9.60 266.80 2215 ---- ---- ---- ---- 260.20 -9.70 269.90 2220 ---- ---- ---- ---- 263.30 -9.80 273.10 2225 ---- ---- ---- ---- 266.40 -9.90 276.30 2230 ---- ---- ---- ---- 269.60 -9.90 279.50 2235 ---- ---- ---- ---- 272.70 -10.00 282.70 2240 ---- ---- ---- ---- 275.90 -10.00 285.90 2245 ---- ---- ---- ---- 279.10 -10.10 289.20 2250 ---- ---- ---- ---- 282.40 -10.10 292.50 2255 ---- ---- ---- ---- 285.60 -10.20 295.80 2260 ---- ---- ---- ---- 288.90 -10.20 299.10 2265 ---- ---- ---- ---- 292.20 -10.30 302.50 2270 ---- ---- ---- ---- 295.50 -10.40 305.90 2275 ---- ---- ---- ---- 298.90 -10.30 309.20 2280 ---- ---- ---- ---- 302.20 -10.50 312.70 2285 ---- ---- ---- ---- 305.60 -10.50 316.10 2290 ---- ---- ---- ---- 309.00 -10.50 319.50 2295 ---- ---- ---- ---- 312.40 -10.60 323.00 2300 ---- ---- ---- ---- 315.80 -10.60 326.40 2305 ---- ---- ---- ---- 319.30 -10.60 329.90 2310 ---- ---- ---- ---- 322.70 -10.70 333.40 2315 ---- ---- ---- ---- 326.20 -10.70 336.90 2320 ---- ---- ---- ---- 329.70 -10.70 340.40 2325 ---- ---- ---- ---- 333.20 -10.80 344.00 2330 ---- ---- ---- ---- 336.70 -10.80 347.50 2335 ---- ---- ---- ---- 340.20 -10.90 351.10 2340 ---- ---- ---- ---- 343.80 -10.90 354.70 2345 ---- ---- ---- ---- 347.30 -11.00 358.30 2350 ---- ---- ---- ---- 350.90 -10.90 361.80 2355 ---- ---- ---- ---- 354.40 -11.00 365.40 2360 ---- ---- ---- ---- 358.00 -11.10 369.10 2365 ---- ---- ---- ---- 361.60 -11.10 372.70 2370 ---- ---- ---- ---- 365.20 -11.10 376.30 2375 ---- ---- ---- ---- 368.80 -11.10 379.90 2380 ---- ---- ---- ---- 372.40 -11.20 383.60 2385 ---- ---- ---- ---- 376.00 -11.20 387.20 2390 ---- ---- ---- ---- 379.60 -11.30 390.90 2395 ---- ---- ---- ---- 383.30 -11.30 394.60 2400 ---- ---- ---- ---- 386.90 -11.30 398.20 2405 ---- ---- ---- ---- 390.60 -11.30 401.90 2410 ---- ---- ---- ---- 394.20 -11.40 405.60 2415 ---- ---- ---- ---- 397.90 -11.40 409.30 2420 ---- ---- ---- ---- 401.50 -11.50 413.00 2425 ---- ---- ---- ---- 405.20 -11.50 416.70 2430 ---- ---- ---- ---- 408.90 -11.50 420.40 2435 ---- ---- ---- ---- 412.60 -11.60 424.20 2440 ---- ---- ---- ---- 416.30 -11.60 427.90 2445 ---- ---- ---- ---- 420.00 -11.60 431.60 2450 ---- ---- ---- ---- 423.70 -11.70 435.40 2455 ---- ---- ---- ---- 427.50 -11.60 439.10 2460 ---- ---- ---- ---- 431.20 -11.70 442.90 2465 ---- ---- ---- ---- 434.90 -11.80 446.70 2470 ---- ---- ---- ---- 438.70 -11.80 450.50 2475 ---- ---- ---- ---- 442.40 -11.80 454.20 2480 ---- ---- ---- ---- 446.20 -11.80 458.00 2490 ---- ---- ---- ---- 453.80 -11.90 465.70 2500 ---- ---- ---- ---- 461.30 -12.00 473.30 2510 ---- ---- ---- ---- 469.00 -12.00 481.00 2520 ---- ---- ---- ---- 476.60 -12.10 488.70 2525 ---- ---- ---- ---- 480.50 -12.10 492.60 2530 ---- ---- ---- ---- 484.30 -12.10 496.40 2540 ---- ---- ---- ---- 492.00 -12.20 504.20 2550 ---- ---- ---- ---- 499.80 -12.20 512.00 2560 ---- ---- ---- ---- 507.60 -12.30 519.90 2570 ---- ---- ---- ---- 515.40 -12.30 527.70 2575 ---- ---- ---- ---- 519.30 -12.40 531.70 2580 ---- ---- ---- ---- 523.30 -12.30 535.60 2600 ---- ---- ---- ---- 539.10 -12.50 551.60 2625 ---- ---- ---- ---- 559.00 -12.60 571.60 2650 ---- ---- ---- ---- 579.10 -12.70 591.80 2675 ---- ---- ---- ---- 599.40 -12.80 612.20 2700 ---- ---- ---- ---- 619.80 -13.00 632.80 2725 ---- ---- ---- ---- 640.40 -13.10 653.50 2750 ---- ---- ---- ---- 661.20 -13.10 674.30 2775 ---- ---- ---- ---- 682.10 -13.30 695.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 45.80 -1.60 47.40 1375 ---- ---- ---- ---- 48.80 -1.60 50.40 1400 ---- ---- ---- ---- 51.90 -1.80 53.70 1425 ---- ---- ---- ---- 55.10 -1.90 57.00 1450 ---- ---- ---- ---- 58.50 -2.00 60.50 1475 ---- ---- ---- ---- 62.00 -2.10 64.10 1500 ---- ---- ---- ---- 65.60 -2.30 67.90 1525 ---- ---- ---- ---- 69.40 -2.40 71.80 1550 ---- ---- ---- ---- 73.30 -2.60 75.90 1560 ---- ---- ---- ---- 74.90 -2.70 77.60 1570 ---- ---- ---- ---- 76.60 -2.70 79.30 1575 ---- ---- ---- ---- 77.40 -2.70 80.10 1580 ---- ---- ---- ---- 78.20 -2.80 81.00 1590 ---- ---- ---- ---- 79.90 -2.80 82.70 1600 ---- ---- ---- ---- 81.60 -2.90 84.50 1610 ---- ---- ---- ---- 83.30 -3.00 86.30 1620 ---- ---- ---- ---- 85.10 -3.00 88.10 1625 ---- ---- ---- ---- 86.00 -3.00 89.00 1630 ---- ---- ---- ---- 86.80 -3.10 89.90 1640 ---- ---- ---- ---- 88.60 -3.10 91.70 1650 ---- ---- ---- ---- 90.40 -3.20 93.60 1655 ---- ---- ---- ---- 91.30 -3.20 94.50 1660 ---- ---- ---- ---- 92.20 -3.30 95.50 1665 ---- ---- ---- ---- 93.20 -3.20 96.40 1670 ---- ---- ---- ---- 94.10 -3.30 97.40 1675 ---- ---- ---- ---- 95.00 -3.30 98.30 1680 ---- ---- ---- ---- 95.90 -3.40 99.30 1685 ---- ---- ---- ---- 96.90 -3.40 100.30 1690 ---- ---- ---- ---- 97.80 -3.40 101.20 1695 ---- ---- ---- ---- 98.70 -3.50 102.20 1700 ---- ---- ---- ---- 99.70 -3.50 103.20 1705 ---- ---- ---- ---- 100.60 -3.50 104.10 1710 ---- ---- ---- ---- 101.60 -3.50 105.10 1715 ---- ---- ---- ---- 102.50 -3.60 106.10 1720 ---- ---- ---- ---- 103.50 -3.60 107.10 1725 ---- ---- ---- ---- 104.40 -3.70 108.10 1730 ---- ---- ---- ---- 105.40 -3.70 109.10 1735 ---- ---- ---- ---- 106.30 -3.70 110.00 1740 ---- ---- ---- ---- 107.30 -3.70 111.00 1745 ---- ---- ---- ---- 108.30 -3.70 112.00 1750 ---- ---- ---- ---- 109.20 -3.80 113.00 1755 ---- ---- ---- ---- 110.20 -3.80 114.00 1760 ---- ---- ---- ---- 111.20 -3.80 115.00 1765 ---- ---- ---- ---- 112.10 -3.90 116.00 1770 ---- ---- ---- ---- 113.10 -3.90 117.00 1775 ---- ---- ---- ---- 114.10 -3.90 118.00 1780 ---- ---- ---- ---- 115.00 -4.00 119.00 1785 ---- ---- ---- ---- 116.00 -4.00 120.00 1790 ---- ---- ---- ---- 117.00 -4.00 121.00 1795 ---- ---- ---- ---- 117.90 -4.10 122.00 1800 ---- ---- ---- ---- 118.90 -4.10 123.00 1805 ---- ---- ---- ---- 119.90 -4.10 124.00 1810 ---- ---- ---- ---- 120.90 -4.10 125.00 1815 ---- ---- ---- ---- 121.80 -4.20 126.00 1820 ---- ---- ---- ---- 122.80 -4.20 127.00 1825 ---- ---- ---- ---- 123.80 -4.20 128.00 1830 ---- ---- ---- ---- 124.80 -4.20 129.00 1835 ---- ---- ---- ---- 125.80 -4.30 130.10 1840 ---- ---- ---- ---- 126.80 -4.30 131.10 1845 ---- ---- ---- ---- 127.80 -4.30 132.10 1850 ---- ---- ---- ---- 128.90 -4.30 133.20 1855 ---- ---- ---- ---- 129.90 -4.30 134.20 1860 ---- ---- ---- ---- 130.90 -4.40 135.30 1865 ---- ---- ---- ---- 132.00 -4.40 136.40 1870 ---- ---- ---- ---- 133.00 -4.50 137.50 1875 ---- ---- ---- ---- 134.10 -4.50 138.60 1880 ---- ---- ---- ---- 135.20 -4.50 139.70 1885 ---- ---- ---- ---- 136.30 -4.50 140.80 1890 ---- ---- ---- ---- 137.40 -4.60 142.00 1895 ---- ---- ---- ---- 138.50 -4.60 143.10 1900 ---- ---- ---- ---- 139.70 -4.60 144.30 1905 ---- ---- ---- ---- 140.80 -4.70 145.50 1910 ---- ---- ---- ---- 142.00 -4.70 146.70 1915 ---- ---- ---- ---- 143.20 -4.80 148.00 1920 ---- ---- ---- ---- 144.40 -4.80 149.20 1925 ---- ---- ---- ---- 145.70 -4.80 150.50 1930 ---- ---- ---- ---- 146.90 -4.90 151.80 1935 ---- ---- ---- ---- 148.20 -4.90 153.10 1940 ---- ---- ---- ---- 149.50 -5.00 154.50 1945 ---- ---- ---- ---- 150.80 -5.10 155.90 1950 ---- ---- ---- ---- 152.20 -5.10 157.30 1955 ---- ---- ---- ---- 153.60 -5.10 158.70 1960 ---- ---- ---- ---- 155.00 -5.20 160.20 1965 ---- ---- ---- ---- 156.40 -5.20 161.60 1970 ---- ---- ---- ---- 157.80 -5.40 163.20 1975 ---- ---- ---- ---- 159.30 -5.40 164.70 1980 ---- ---- ---- ---- 160.90 -5.40 166.30 1985 ---- ---- ---- ---- 162.40 -5.50 167.90 1990 ---- ---- ---- ---- 164.00 -5.60 169.60 1995 ---- ---- ---- ---- 165.60 -5.70 171.30 2000 ---- ---- ---- ---- 167.30 -5.70 173.00 2005 ---- ---- ---- ---- 168.90 -5.90 174.80 2010 ---- ---- ---- ---- 170.70 -5.90 176.60 2015 ---- ---- ---- ---- 172.40 -6.00 178.40 2020 ---- ---- ---- ---- 174.20 -6.10 180.30 2025 ---- ---- ---- ---- 176.00 -6.20 182.20 2030 ---- ---- ---- ---- 177.90 -6.30 184.20 2035 ---- ---- ---- ---- 179.70 -6.50 186.20 2040 ---- ---- ---- ---- 181.60 -6.60 188.20 2045 ---- ---- ---- ---- 183.60 -6.60 190.20 2050 ---- ---- ---- ---- 185.60 -6.70 192.30 2055 ---- ---- ---- ---- 187.60 -6.80 194.40 2060 ---- ---- ---- ---- 189.60 -7.00 196.60 2065 ---- ---- ---- ---- 191.70 -7.10 198.80 2070 ---- ---- ---- ---- 193.80 -7.20 201.00 2075 ---- ---- ---- ---- 196.00 -7.30 203.30 2080 ---- ---- ---- ---- 198.20 -7.30 205.50 2085 ---- ---- ---- ---- 200.40 -7.50 207.90 2090 ---- ---- ---- ---- 202.60 -7.60 210.20 2095 ---- ---- ---- ---- 204.90 -7.70 212.60 2100 ---- ---- ---- ---- 207.20 -7.80 215.00 2105 ---- ---- ---- ---- 209.60 -7.90 217.50 2110 ---- ---- ---- ---- 211.90 -8.10 220.00 2115 ---- ---- ---- ---- 214.30 -8.20 222.50 2120 ---- ---- ---- ---- 216.80 -8.30 225.10 2125 ---- ---- ---- ---- 219.20 -8.50 227.70 2130 ---- ---- ---- ---- 221.80 -8.50 230.30 2135 ---- ---- ---- ---- 224.30 -8.60 232.90 2140 ---- ---- ---- ---- 226.90 -8.70 235.60 2145 ---- ---- ---- ---- 229.40 -8.90 238.30 2150 ---- ---- ---- ---- 232.10 -8.90 241.00 2155 ---- ---- ---- ---- 234.70 -9.10 243.80 2160 ---- ---- ---- ---- 237.40 -9.20 246.60 2165 ---- ---- ---- ---- 240.20 -9.20 249.40 2170 ---- ---- ---- ---- 242.90 -9.40 252.30 2175 ---- ---- ---- ---- 245.70 -9.50 255.20 2180 ---- ---- ---- ---- 248.50 -9.60 258.10 2185 ---- ---- ---- ---- 251.30 -9.70 261.00 2190 ---- ---- ---- ---- 254.20 -9.80 264.00 2195 ---- ---- ---- ---- 257.10 -9.80 266.90 2200 ---- ---- ---- ---- 260.00 -10.00 270.00 2205 ---- ---- ---- ---- 263.00 -10.00 273.00 2210 ---- ---- ---- ---- 266.00 -10.10 276.10 2215 ---- ---- ---- ---- 269.00 -10.20 279.20 2220 ---- ---- ---- ---- 272.00 -10.30 282.30 2225 ---- ---- ---- ---- 275.10 -10.30 285.40 2230 ---- ---- ---- ---- 278.10 -10.50 288.60 2235 ---- ---- ---- ---- 281.30 -10.50 291.80 2240 ---- ---- ---- ---- 284.40 -10.60 295.00 2245 ---- ---- ---- ---- 287.60 -10.60 298.20 2250 ---- ---- ---- ---- 290.70 -10.80 301.50 2255 ---- ---- ---- ---- 293.90 -10.90 304.80 2260 ---- ---- ---- ---- 297.20 -10.90 308.10 2265 ---- ---- ---- ---- 300.40 -11.00 311.40 2270 ---- ---- ---- ---- 303.70 -11.00 314.70 2275 ---- ---- ---- ---- 307.00 -11.10 318.10 2280 ---- ---- ---- ---- 310.30 -11.20 321.50 2285 ---- ---- ---- ---- 313.70 -11.20 324.90 2290 ---- ---- ---- ---- 317.00 -11.30 328.30 2295 ---- ---- ---- ---- 320.40 -11.30 331.70 2300 ---- ---- ---- ---- 323.80 -11.40 335.20 2305 ---- ---- ---- ---- 327.20 -11.50 338.70 2310 ---- ---- ---- ---- 330.70 -11.50 342.20 2315 ---- ---- ---- ---- 334.10 -11.60 345.70 2320 ---- ---- ---- ---- 337.60 -11.60 349.20 2325 ---- ---- ---- ---- 341.10 -11.70 352.80 2330 ---- ---- ---- ---- 344.60 -11.70 356.30 2335 ---- ---- ---- ---- 348.10 -11.80 359.90 2340 ---- ---- ---- ---- 351.60 -11.90 363.50 2345 ---- ---- ---- ---- 355.20 -11.90 367.10 2350 ---- ---- ---- ---- 358.80 -11.90 370.70 2355 ---- ---- ---- ---- 362.30 -12.00 374.30 2360 ---- ---- ---- ---- 365.90 -12.10 378.00 2365 ---- ---- ---- ---- 369.50 -12.10 381.60 2370 ---- ---- ---- ---- 373.20 -12.10 385.30 2375 ---- ---- ---- ---- 376.80 -12.20 389.00 2380 ---- ---- ---- ---- 380.40 -12.30 392.70 2385 ---- ---- ---- ---- 384.10 -12.30 396.40 2390 ---- ---- ---- ---- 387.80 -12.30 400.10 2395 ---- ---- ---- ---- 391.40 -12.40 403.80 2400 ---- ---- ---- ---- 395.10 -12.40 407.50 2405 ---- ---- ---- ---- 398.80 -12.50 411.30 2410 ---- ---- ---- ---- 402.50 -12.50 415.00 2415 ---- ---- ---- ---- 406.20 -12.60 418.80 2420 ---- ---- ---- ---- 410.00 -12.60 422.60 2425 ---- ---- ---- ---- 413.70 -12.70 426.40 2430 ---- ---- ---- ---- 417.50 -12.70 430.20 2435 ---- ---- ---- ---- 421.20 -12.80 434.00 2440 ---- ---- ---- ---- 425.00 -12.80 437.80 2445 ---- ---- ---- ---- 428.80 -12.80 441.60 2450 ---- ---- ---- ---- 432.50 -12.90 445.40 2455 ---- ---- ---- ---- 436.30 -13.00 449.30 2460 ---- ---- ---- ---- 440.10 -13.00 453.10 2465 ---- ---- ---- ---- 444.00 -13.00 457.00 2470 ---- ---- ---- ---- 447.80 -13.00 460.80 2475 ---- ---- ---- ---- 451.60 -13.10 464.70 2480 ---- ---- ---- ---- 455.50 -13.10 468.60 2485 ---- ---- ---- ---- 459.30 -13.20 472.50 2490 ---- ---- ---- ---- 463.20 -13.20 476.40 2495 ---- ---- ---- ---- 467.00 -13.30 480.30 2500 ---- ---- ---- ---- 470.90 -13.30 484.20 2510 ---- ---- ---- ---- 478.70 -13.40 492.10 2520 ---- ---- ---- ---- 486.50 -13.50 500.00 2525 ---- ---- ---- ---- 490.40 -13.50 503.90 2530 ---- ---- ---- ---- 494.40 -13.50 507.90 2540 ---- ---- ---- ---- 502.30 -13.60 515.90 2550 ---- ---- ---- ---- 510.20 -13.70 523.90 2560 ---- ---- ---- ---- 518.10 -13.80 531.90 2570 ---- ---- ---- ---- 526.10 -13.90 540.00 2575 ---- ---- ---- ---- 530.10 -13.90 544.00 2580 ---- ---- ---- ---- 534.10 -13.90 548.00 2590 ---- ---- ---- ---- 542.20 -14.00 556.20 2600 ---- ---- ---- ---- 550.20 -14.10 564.30 2625 ---- ---- ---- ---- 570.50 -14.30 584.80 2650 ---- ---- ---- ---- 591.00 -14.40 605.40 2675 ---- ---- ---- ---- 611.70 -14.60 626.30 2700 ---- ---- ---- ---- 632.50 -14.70 647.20 2725 ---- ---- ---- ---- 653.50 -14.90 668.40 2750 ---- ---- ---- ---- 674.60 -15.00 689.60 2775 ---- ---- ---- ---- 695.80 -15.20 711.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 56.90 -1.70 58.60 1400 ---- ---- ---- ---- 60.20 -1.90 62.10 1425 ---- ---- ---- ---- 63.70 -1.90 65.60 1450 ---- ---- ---- ---- 67.30 -2.00 69.30 1475 ---- ---- ---- ---- 71.00 -2.20 73.20 1500 ---- ---- ---- ---- 74.80 -2.30 77.10 1525 ---- ---- ---- ---- 78.80 -2.40 81.20 1550 ---- ---- ---- ---- 82.80 -2.70 85.50 1570 ---- ---- ---- ---- 86.20 -2.80 89.00 1575 ---- ---- ---- ---- 87.10 -2.70 89.80 1580 ---- ---- ---- ---- 87.90 -2.80 90.70 1590 ---- ---- ---- ---- 89.70 -2.80 92.50 1600 ---- ---- ---- ---- 91.40 -3.00 94.40 1610 ---- ---- ---- ---- 93.20 -3.00 96.20 1620 ---- ---- ---- ---- 95.00 -3.10 98.10 1625 ---- ---- ---- ---- 95.90 -3.10 99.00 1630 ---- ---- ---- ---- 96.90 -3.10 100.00 1640 ---- ---- ---- ---- 98.70 -3.20 101.90 1650 ---- ---- ---- ---- 100.60 -3.20 103.80 1660 ---- ---- ---- ---- 102.40 -3.30 105.70 1670 ---- ---- ---- ---- 104.30 -3.40 107.70 1675 ---- ---- ---- ---- 105.30 -3.40 108.70 1680 ---- ---- ---- ---- 106.20 -3.50 109.70 1685 ---- ---- ---- ---- 107.20 -3.40 110.60 1690 ---- ---- ---- ---- 108.20 -3.40 111.60 1695 ---- ---- ---- ---- 109.10 -3.50 112.60 1700 ---- ---- ---- ---- 110.10 -3.50 113.60 1705 ---- ---- ---- ---- 111.10 -3.50 114.60 1710 ---- ---- ---- ---- 112.00 -3.60 115.60 1715 ---- ---- ---- ---- 113.00 -3.70 116.70 1720 ---- ---- ---- ---- 114.00 -3.70 117.70 1725 ---- ---- ---- ---- 115.00 -3.70 118.70 1730 ---- ---- ---- ---- 116.00 -3.70 119.70 1735 ---- ---- ---- ---- 117.00 -3.70 120.70 1740 ---- ---- ---- ---- 117.90 -3.80 121.70 1745 ---- ---- ---- ---- 118.90 -3.80 122.70 1750 ---- ---- ---- ---- 119.90 -3.90 123.80 1755 ---- ---- ---- ---- 120.90 -3.90 124.80 1760 ---- ---- ---- ---- 121.90 -3.90 125.80 1765 ---- ---- ---- ---- 122.90 -3.90 126.80 1770 ---- ---- ---- ---- 123.90 -4.00 127.90 1775 ---- ---- ---- ---- 124.90 -4.00 128.90 1780 ---- ---- ---- ---- 125.90 -4.00 129.90 1785 ---- ---- ---- ---- 126.90 -4.00 130.90 1790 ---- ---- ---- ---- 127.90 -4.10 132.00 1795 ---- ---- ---- ---- 128.90 -4.10 133.00 1800 ---- ---- ---- ---- 129.90 -4.10 134.00 1805 ---- ---- ---- ---- 130.90 -4.10 135.00 1810 ---- ---- ---- ---- 131.90 -4.10 136.00 1815 ---- ---- ---- ---- 132.90 -4.20 137.10 1820 ---- ---- ---- ---- 133.90 -4.20 138.10 1825 ---- ---- ---- ---- 134.90 -4.20 139.10 1830 ---- ---- ---- ---- 135.90 -4.20 140.10 1835 ---- ---- ---- ---- 136.90 -4.20 141.10 1840 ---- ---- ---- ---- 137.90 -4.30 142.20 1845 ---- ---- ---- ---- 138.90 -4.30 143.20 1850 ---- ---- ---- ---- 139.90 -4.30 144.20 1855 ---- ---- ---- ---- 140.90 -4.40 145.30 1860 ---- ---- ---- ---- 142.00 -4.30 146.30 1865 ---- ---- ---- ---- 143.00 -4.40 147.40 1870 ---- ---- ---- ---- 144.00 -4.40 148.40 1875 ---- ---- ---- ---- 145.10 -4.40 149.50 1880 ---- ---- ---- ---- 146.10 -4.50 150.60 1885 ---- ---- ---- ---- 147.20 -4.50 151.70 1890 ---- ---- ---- ---- 148.30 -4.50 152.80 1895 ---- ---- ---- ---- 149.40 -4.50 153.90 1900 ---- ---- ---- ---- 150.50 -4.50 155.00 1905 ---- ---- ---- ---- 151.60 -4.60 156.20 1910 ---- ---- ---- ---- 152.70 -4.60 157.30 1915 ---- ---- ---- ---- 153.80 -4.70 158.50 1920 ---- ---- ---- ---- 155.00 -4.70 159.70 1925 ---- ---- ---- ---- 156.20 -4.70 160.90 1930 ---- ---- ---- ---- 157.40 -4.70 162.10 1935 ---- ---- ---- ---- 158.60 -4.80 163.40 1940 ---- ---- ---- ---- 159.80 -4.80 164.60 1945 ---- ---- ---- ---- 161.10 -4.80 165.90 1950 ---- ---- ---- ---- 162.30 -4.90 167.20 1955 ---- ---- ---- ---- 163.60 -5.00 168.60 1960 ---- ---- ---- ---- 164.90 -5.00 169.90 1965 ---- ---- ---- ---- 166.30 -5.00 171.30 1970 ---- ---- ---- ---- 167.60 -5.20 172.80 1975 ---- ---- ---- ---- 169.00 -5.20 174.20 1980 ---- ---- ---- ---- 170.40 -5.30 175.70 1985 ---- ---- ---- ---- 171.90 -5.30 177.20 1990 ---- ---- ---- ---- 173.40 -5.30 178.70 1995 ---- ---- ---- ---- 174.90 -5.40 180.30 2000 ---- ---- ---- ---- 176.40 -5.50 181.90 2005 ---- ---- ---- ---- 178.00 -5.60 183.60 2010 ---- ---- ---- ---- 179.60 -5.70 185.30 2015 ---- ---- ---- ---- 181.20 -5.80 187.00 2020 ---- ---- ---- ---- 182.90 -5.80 188.70 2025 ---- ---- ---- ---- 184.60 -5.90 190.50 2030 ---- ---- ---- ---- 186.30 -6.00 192.30 2035 ---- ---- ---- ---- 188.10 -6.10 194.20 2040 ---- ---- ---- ---- 189.90 -6.20 196.10 2045 ---- ---- ---- ---- 191.70 -6.40 198.10 2050 ---- ---- ---- ---- 193.60 -6.40 200.00 2055 ---- ---- ---- ---- 195.50 -6.50 202.00 2060 ---- ---- ---- ---- 197.40 -6.70 204.10 2065 ---- ---- ---- ---- 199.40 -6.80 206.20 2070 ---- ---- ---- ---- 201.40 -6.90 208.30 2075 ---- ---- ---- ---- 203.40 -7.00 210.40 2080 ---- ---- ---- ---- 205.50 -7.10 212.60 2085 ---- ---- ---- ---- 207.60 -7.20 214.80 2090 ---- ---- ---- ---- 209.70 -7.40 217.10 2095 ---- ---- ---- ---- 211.90 -7.50 219.40 2100 ---- ---- ---- ---- 214.10 -7.60 221.70 2105 ---- ---- ---- ---- 216.30 -7.80 224.10 2110 ---- ---- ---- ---- 218.60 -7.90 226.50 2115 ---- ---- ---- ---- 220.90 -8.00 228.90 2120 ---- ---- ---- ---- 223.20 -8.10 231.30 2125 ---- ---- ---- ---- 225.60 -8.20 233.80 2130 ---- ---- ---- ---- 228.00 -8.40 236.40 2135 ---- ---- ---- ---- 230.50 -8.40 238.90 2140 ---- ---- ---- ---- 232.90 -8.60 241.50 2145 ---- ---- ---- ---- 235.40 -8.70 244.10 2150 ---- ---- ---- ---- 238.00 -8.80 246.80 2155 ---- ---- ---- ---- 240.50 -9.00 249.50 2160 ---- ---- ---- ---- 243.10 -9.10 252.20 2165 ---- ---- ---- ---- 245.80 -9.10 254.90 2170 ---- ---- ---- ---- 248.40 -9.30 257.70 2175 ---- ---- ---- ---- 251.10 -9.40 260.50 2180 ---- ---- ---- ---- 253.90 -9.40 263.30 2185 ---- ---- ---- ---- 256.60 -9.60 266.20 2190 ---- ---- ---- ---- 259.40 -9.70 269.10 2195 ---- ---- ---- ---- 262.20 -9.80 272.00 2200 ---- ---- ---- ---- 265.10 -9.90 275.00 2205 ---- ---- ---- ---- 268.00 -9.90 277.90 2210 ---- ---- ---- ---- 270.90 -10.00 280.90 2215 ---- ---- ---- ---- 273.80 -10.20 284.00 2220 ---- ---- ---- ---- 276.80 -10.20 287.00 2225 ---- ---- ---- ---- 279.80 -10.30 290.10 2230 ---- ---- ---- ---- 282.90 -10.30 293.20 2235 ---- ---- ---- ---- 285.90 -10.40 296.30 2240 ---- ---- ---- ---- 289.00 -10.50 299.50 2245 ---- ---- ---- ---- 292.10 -10.60 302.70 2250 ---- ---- ---- ---- 295.30 -10.60 305.90 2255 ---- ---- ---- ---- 298.40 -10.70 309.10 2260 ---- ---- ---- ---- 301.60 -10.70 312.30 2265 ---- ---- ---- ---- 304.80 -10.80 315.60 2270 ---- ---- ---- ---- 308.10 -10.80 318.90 2275 ---- ---- ---- ---- 311.40 -10.80 322.20 2280 ---- ---- ---- ---- 314.70 -10.90 325.60 2285 ---- ---- ---- ---- 318.00 -10.90 328.90 2290 ---- ---- ---- ---- 321.30 -11.00 332.30 2295 ---- ---- ---- ---- 324.70 -11.00 335.70 2300 ---- ---- ---- ---- 328.00 -11.10 339.10 2305 ---- ---- ---- ---- 331.50 -11.10 342.60 2310 ---- ---- ---- ---- 334.90 -11.10 346.00 2315 ---- ---- ---- ---- 338.30 -11.20 349.50 2320 ---- ---- ---- ---- 341.80 -11.20 353.00 2325 ---- ---- ---- ---- 345.30 -11.20 356.50 2330 ---- ---- ---- ---- 348.80 -11.20 360.00 2335 ---- ---- ---- ---- 352.30 -11.30 363.60 2340 ---- ---- ---- ---- 355.80 -11.30 367.10 2345 ---- ---- ---- ---- 359.40 -11.30 370.70 2350 ---- ---- ---- ---- 363.00 -11.30 374.30 2355 ---- ---- ---- ---- 366.50 -11.40 377.90 2360 ---- ---- ---- ---- 370.10 -11.40 381.50 2365 ---- ---- ---- ---- 373.80 -11.40 385.20 2370 ---- ---- ---- ---- 377.40 -11.40 388.80 2375 ---- ---- ---- ---- 381.00 -11.50 392.50 2380 ---- ---- ---- ---- 384.70 -11.50 396.20 2385 ---- ---- ---- ---- 388.40 -11.50 399.90 2390 ---- ---- ---- ---- 392.10 -11.50 403.60 2395 ---- ---- ---- ---- 395.80 -11.50 407.30 2400 ---- ---- ---- ---- 399.50 -11.50 411.00 2405 ---- ---- ---- ---- 403.20 -11.50 414.70 2410 ---- ---- ---- ---- 406.90 -11.60 418.50 2415 ---- ---- ---- ---- 410.70 -11.50 422.20 2420 ---- ---- ---- ---- 414.40 -11.60 426.00 2425 ---- ---- ---- ---- 418.20 -11.50 429.70 2430 ---- ---- ---- ---- 421.90 -11.60 433.50 2435 ---- ---- ---- ---- 425.70 -11.60 437.30 2440 ---- ---- ---- ---- 429.50 -11.60 441.10 2445 ---- ---- ---- ---- 433.30 -11.60 444.90 2450 ---- ---- ---- ---- 437.10 -11.60 448.70 2455 ---- ---- ---- ---- 440.90 -11.70 452.60 2460 ---- ---- ---- ---- 444.80 -11.60 456.40 2465 ---- ---- ---- ---- 448.60 -11.70 460.30 2470 ---- ---- ---- ---- 452.40 -11.70 464.10 2475 ---- ---- ---- ---- 456.30 -11.70 468.00 2480 ---- ---- ---- ---- 460.20 -11.70 471.90 2485 ---- ---- ---- ---- 464.00 -11.70 475.70 2490 ---- ---- ---- ---- 467.90 -11.70 479.60 2495 ---- ---- ---- ---- 471.80 -11.70 483.50 2500 ---- ---- ---- ---- 475.70 -11.70 487.40 2505 ---- ---- ---- ---- 479.60 -11.70 491.30 2510 ---- ---- ---- ---- 483.50 -11.80 495.30 2515 ---- ---- ---- ---- 487.40 -11.80 499.20 2520 ---- ---- ---- ---- 491.40 -11.70 503.10 2525 ---- ---- ---- ---- 495.30 -11.80 507.10 2530 ---- ---- ---- ---- 499.30 -11.70 511.00 2540 ---- ---- ---- ---- 507.20 -11.80 519.00 2550 ---- ---- ---- ---- 515.20 -11.80 527.00 2560 ---- ---- ---- ---- 523.10 -11.90 535.00 2570 ---- ---- ---- ---- 531.20 -11.80 543.00 2575 ---- ---- ---- ---- 535.20 -11.80 547.00 2580 ---- ---- ---- ---- 539.20 -11.80 551.00 2590 ---- ---- ---- ---- 547.30 -11.80 559.10 2600 ---- ---- ---- ---- 555.40 -11.90 567.30 2610 ---- ---- ---- ---- 563.50 -11.90 575.40 2625 ---- ---- ---- ---- 575.80 -11.90 587.70 2650 ---- ---- ---- ---- 596.40 -11.90 608.30 2675 ---- ---- ---- ---- 617.10 -11.90 629.00 2700 ---- ---- ---- ---- 638.00 -11.90 649.90 2725 ---- ---- ---- ---- 659.10 -11.90 671.00 2750 ---- ---- ---- ---- 680.30 -11.90 692.20 2775 ---- ---- ---- ---- 701.60 -11.90 713.50 2800 ---- ---- ---- ---- 723.10 -11.90 735.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 68.90 -2.00 70.90 1425 ---- ---- ---- ---- 72.60 -2.00 74.60 1450 ---- ---- ---- ---- 76.40 -2.20 78.60 1475 ---- ---- ---- ---- 80.30 -2.30 82.60 1500 ---- ---- ---- ---- 84.30 -2.40 86.70 1525 ---- ---- ---- ---- 88.50 -2.50 91.00 1550 ---- ---- ---- ---- 92.70 -2.70 95.40 1575 ---- ---- ---- ---- 97.20 -2.80 100.00 1580 ---- ---- ---- ---- 98.00 -2.90 100.90 1590 ---- ---- ---- ---- 99.90 -2.90 102.80 1600 ---- ---- ---- ---- 101.70 -3.00 104.70 1610 ---- ---- ---- ---- 103.50 -3.10 106.60 1620 ---- ---- ---- ---- 105.40 -3.10 108.50 1625 ---- ---- ---- ---- 106.30 -3.20 109.50 1630 ---- ---- ---- ---- 107.30 -3.20 110.50 1640 ---- ---- ---- ---- 109.20 -3.20 112.40 1650 ---- ---- ---- ---- 111.10 -3.30 114.40 1660 ---- ---- ---- ---- 113.10 -3.30 116.40 1670 ---- ---- ---- ---- 115.00 -3.40 118.40 1675 ---- ---- ---- ---- 116.00 -3.40 119.40 1680 ---- ---- ---- ---- 117.00 -3.50 120.50 1685 ---- ---- ---- ---- 118.00 -3.50 121.50 1690 ---- ---- ---- ---- 119.00 -3.50 122.50 1695 ---- ---- ---- ---- 120.00 -3.50 123.50 1700 ---- ---- ---- ---- 121.00 -3.60 124.60 1705 ---- ---- ---- ---- 122.00 -3.60 125.60 1710 ---- ---- ---- ---- 123.00 -3.60 126.60 1715 ---- ---- ---- ---- 124.00 -3.70 127.70 1720 ---- ---- ---- ---- 125.00 -3.70 128.70 1725 ---- ---- ---- ---- 126.00 -3.70 129.70 1730 ---- ---- ---- ---- 127.00 -3.80 130.80 1735 ---- ---- ---- ---- 128.00 -3.80 131.80 1740 ---- ---- ---- ---- 129.00 -3.90 132.90 1745 ---- ---- ---- ---- 130.10 -3.80 133.90 1750 ---- ---- ---- ---- 131.10 -3.90 135.00 1755 ---- ---- ---- ---- 132.10 -3.90 136.00 1760 ---- ---- ---- ---- 133.10 -4.00 137.10 1765 ---- ---- ---- ---- 134.10 -4.00 138.10 1770 ---- ---- ---- ---- 135.20 -3.90 139.10 1775 ---- ---- ---- ---- 136.20 -4.00 140.20 1780 ---- ---- ---- ---- 137.20 -4.00 141.20 1785 ---- ---- ---- ---- 138.20 -4.10 142.30 1790 ---- ---- ---- ---- 139.20 -4.10 143.30 1795 ---- ---- ---- ---- 140.30 -4.10 144.40 1800 ---- ---- ---- ---- 141.30 -4.10 145.40 1805 ---- ---- ---- ---- 142.30 -4.20 146.50 1810 ---- ---- ---- ---- 143.30 -4.20 147.50 1815 ---- ---- ---- ---- 144.30 -4.20 148.50 1820 ---- ---- ---- ---- 145.30 -4.30 149.60 1825 ---- ---- ---- ---- 146.30 -4.30 150.60 1830 ---- ---- ---- ---- 147.40 -4.20 151.60 1835 ---- ---- ---- ---- 148.40 -4.30 152.70 1840 ---- ---- ---- ---- 149.40 -4.30 153.70 1845 ---- ---- ---- ---- 150.40 -4.30 154.70 1850 ---- ---- ---- ---- 151.40 -4.40 155.80 1855 ---- ---- ---- ---- 152.40 -4.40 156.80 1860 ---- ---- ---- ---- 153.50 -4.40 157.90 1865 ---- ---- ---- ---- 154.50 -4.40 158.90 1870 ---- ---- ---- ---- 155.50 -4.50 160.00 1875 ---- ---- ---- ---- 156.60 -4.40 161.00 1880 ---- ---- ---- ---- 157.60 -4.50 162.10 1885 ---- ---- ---- ---- 158.70 -4.50 163.20 1890 ---- ---- ---- ---- 159.80 -4.50 164.30 1895 ---- ---- ---- ---- 160.80 -4.60 165.40 1900 ---- ---- ---- ---- 161.90 -4.60 166.50 1905 ---- ---- ---- ---- 163.00 -4.60 167.60 1910 ---- ---- ---- ---- 164.10 -4.70 168.80 1915 ---- ---- ---- ---- 165.20 -4.70 169.90 1920 ---- ---- ---- ---- 166.40 -4.70 171.10 1925 ---- ---- ---- ---- 167.50 -4.80 172.30 1930 ---- ---- ---- ---- 168.70 -4.80 173.50 1935 ---- ---- ---- ---- 169.90 -4.80 174.70 1940 ---- ---- ---- ---- 171.10 -4.80 175.90 1945 ---- ---- ---- ---- 172.30 -4.90 177.20 1950 ---- ---- ---- ---- 173.50 -4.90 178.40 1955 ---- ---- ---- ---- 174.80 -4.90 179.70 1960 ---- ---- ---- ---- 176.10 -5.00 181.10 1965 ---- ---- ---- ---- 177.40 -5.00 182.40 1970 ---- ---- ---- ---- 178.70 -5.10 183.80 1975 ---- ---- ---- ---- 180.10 -5.10 185.20 1980 ---- ---- ---- ---- 181.40 -5.20 186.60 1985 ---- ---- ---- ---- 182.80 -5.30 188.10 1990 ---- ---- ---- ---- 184.30 -5.30 189.60 1995 ---- ---- ---- ---- 185.70 -5.40 191.10 2000 ---- ---- ---- ---- 187.20 -5.40 192.60 2005 ---- ---- ---- ---- 188.70 -5.50 194.20 2010 ---- ---- ---- ---- 190.30 -5.60 195.90 2015 ---- ---- ---- ---- 191.90 -5.60 197.50 2020 ---- ---- ---- ---- 193.50 -5.70 199.20 2025 ---- ---- ---- ---- 195.10 -5.80 200.90 2030 ---- ---- ---- ---- 196.80 -5.90 202.70 2035 ---- ---- ---- ---- 198.50 -6.00 204.50 2040 ---- ---- ---- ---- 200.30 -6.10 206.40 2045 ---- ---- ---- ---- 202.10 -6.10 208.20 2050 ---- ---- ---- ---- 203.90 -6.30 210.20 2055 ---- ---- ---- ---- 205.80 -6.30 212.10 2060 ---- ---- ---- ---- 207.70 -6.40 214.10 2065 ---- ---- ---- ---- 209.60 -6.50 216.10 2070 ---- ---- ---- ---- 211.50 -6.70 218.20 2075 ---- ---- ---- ---- 213.50 -6.80 220.30 2080 ---- ---- ---- ---- 215.60 -6.80 222.40 2085 ---- ---- ---- ---- 217.60 -7.00 224.60 2090 ---- ---- ---- ---- 219.70 -7.10 226.80 2095 ---- ---- ---- ---- 221.90 -7.20 229.10 2100 ---- ---- ---- ---- 224.00 -7.30 231.30 2105 ---- ---- ---- ---- 226.20 -7.50 233.70 2110 ---- ---- ---- ---- 228.50 -7.50 236.00 2115 ---- ---- ---- ---- 230.70 -7.70 238.40 2120 ---- ---- ---- ---- 233.00 -7.80 240.80 2125 ---- ---- ---- ---- 235.40 -7.90 243.30 2130 ---- ---- ---- ---- 237.80 -8.00 245.80 2135 ---- ---- ---- ---- 240.20 -8.10 248.30 2140 ---- ---- ---- ---- 242.60 -8.20 250.80 2145 ---- ---- ---- ---- 245.10 -8.30 253.40 2150 ---- ---- ---- ---- 247.60 -8.50 256.10 2155 ---- ---- ---- ---- 250.10 -8.60 258.70 2160 ---- ---- ---- ---- 252.70 -8.70 261.40 2165 ---- ---- ---- ---- 255.30 -8.80 264.10 2170 ---- ---- ---- ---- 258.00 -8.90 266.90 2175 ---- ---- ---- ---- 260.70 -9.00 269.70 2180 ---- ---- ---- ---- 263.40 -9.10 272.50 2185 ---- ---- ---- ---- 266.10 -9.20 275.30 2190 ---- ---- ---- ---- 268.90 -9.30 278.20 2195 ---- ---- ---- ---- 271.70 -9.40 281.10 2200 ---- ---- ---- ---- 274.50 -9.50 284.00 2205 ---- ---- ---- ---- 277.40 -9.60 287.00 2210 ---- ---- ---- ---- 280.30 -9.70 290.00 2215 ---- ---- ---- ---- 283.30 -9.70 293.00 2220 ---- ---- ---- ---- 286.20 -9.90 296.10 2225 ---- ---- ---- ---- 289.20 -9.90 299.10 2230 ---- ---- ---- ---- 292.30 -9.90 302.20 2235 ---- ---- ---- ---- 295.30 -10.10 305.40 2240 ---- ---- ---- ---- 298.40 -10.10 308.50 2245 ---- ---- ---- ---- 301.50 -10.20 311.70 2250 ---- ---- ---- ---- 304.70 -10.20 314.90 2255 ---- ---- ---- ---- 307.80 -10.30 318.10 2260 ---- ---- ---- ---- 311.00 -10.40 321.40 2265 ---- ---- ---- ---- 314.20 -10.50 324.70 2270 ---- ---- ---- ---- 317.50 -10.50 328.00 2275 ---- ---- ---- ---- 320.70 -10.60 331.30 2280 ---- ---- ---- ---- 324.00 -10.60 334.60 2285 ---- ---- ---- ---- 327.30 -10.70 338.00 2290 ---- ---- ---- ---- 330.70 -10.70 341.40 2295 ---- ---- ---- ---- 334.00 -10.80 344.80 2300 ---- ---- ---- ---- 337.40 -10.80 348.20 2305 ---- ---- ---- ---- 340.80 -10.90 351.70 2310 ---- ---- ---- ---- 344.20 -10.90 355.10 2315 ---- ---- ---- ---- 347.70 -10.90 358.60 2320 ---- ---- ---- ---- 351.10 -11.00 362.10 2325 ---- ---- ---- ---- 354.60 -11.00 365.60 2330 ---- ---- ---- ---- 358.10 -11.00 369.10 2335 ---- ---- ---- ---- 361.60 -11.10 372.70 2340 ---- ---- ---- ---- 365.10 -11.10 376.20 2345 ---- ---- ---- ---- 368.70 -11.10 379.80 2350 ---- ---- ---- ---- 372.20 -11.20 383.40 2355 ---- ---- ---- ---- 375.80 -11.20 387.00 2360 ---- ---- ---- ---- 379.40 -11.20 390.60 2365 ---- ---- ---- ---- 383.00 -11.20 394.20 2370 ---- ---- ---- ---- 386.60 -11.30 397.90 2375 ---- ---- ---- ---- 390.20 -11.30 401.50 2380 ---- ---- ---- ---- 393.80 -11.40 405.20 2385 ---- ---- ---- ---- 397.40 -11.50 408.90 2390 ---- ---- ---- ---- 401.10 -11.40 412.50 2395 ---- ---- ---- ---- 404.70 -11.50 416.20 2400 ---- ---- ---- ---- 408.40 -11.50 419.90 2405 ---- ---- ---- ---- 412.10 -11.50 423.60 2410 ---- ---- ---- ---- 415.70 -11.60 427.30 2415 ---- ---- ---- ---- 419.40 -11.60 431.00 2420 ---- ---- ---- ---- 423.10 -11.60 434.70 2425 ---- ---- ---- ---- 426.80 -11.70 438.50 2430 ---- ---- ---- ---- 430.50 -11.70 442.20 2435 ---- ---- ---- ---- 434.20 -11.70 445.90 2440 ---- ---- ---- ---- 437.90 -11.80 449.70 2445 ---- ---- ---- ---- 441.60 -11.80 453.40 2450 ---- ---- ---- ---- 445.30 -11.90 457.20 2455 ---- ---- ---- ---- 449.00 -11.90 460.90 2460 ---- ---- ---- ---- 452.80 -11.90 464.70 2465 ---- ---- ---- ---- 456.50 -11.90 468.40 2470 ---- ---- ---- ---- 460.30 -11.90 472.20 2475 ---- ---- ---- ---- 464.00 -12.00 476.00 2480 ---- ---- ---- ---- 467.70 -12.10 479.80 2485 ---- ---- ---- ---- 471.50 -12.10 483.60 2490 ---- ---- ---- ---- 475.30 -12.10 487.40 2495 ---- ---- ---- ---- 479.00 -12.20 491.20 2500 ---- ---- ---- ---- 482.80 -12.20 495.00 2505 ---- ---- ---- ---- 486.60 -12.20 498.80 2510 ---- ---- ---- ---- 490.40 -12.20 502.60 2515 ---- ---- ---- ---- 494.20 -12.30 506.50 2520 ---- ---- ---- ---- 498.00 -12.30 510.30 2525 ---- ---- ---- ---- 501.80 -12.40 514.20 2530 ---- ---- ---- ---- 505.60 -12.40 518.00 2540 ---- ---- ---- ---- 513.30 -12.40 525.70 2550 ---- ---- ---- ---- 520.90 -12.60 533.50 2560 ---- ---- ---- ---- 528.60 -12.70 541.30 2570 ---- ---- ---- ---- 536.40 -12.70 549.10 2575 ---- ---- ---- ---- 540.30 -12.70 553.00 2580 ---- ---- ---- ---- 544.20 -12.70 556.90 2590 ---- ---- ---- ---- 552.00 -12.80 564.80 2600 ---- ---- ---- ---- 559.80 -12.90 572.70 2610 ---- ---- ---- ---- 567.60 -13.00 580.60 2620 ---- ---- ---- ---- 575.50 -13.00 588.50 2625 ---- ---- ---- ---- 579.50 -13.00 592.50 2630 ---- ---- ---- ---- 583.40 -13.10 596.50 2650 ---- ---- ---- ---- 599.30 -13.30 612.60 2675 ---- ---- ---- ---- 619.40 -13.40 632.80 2700 ---- ---- ---- ---- 639.60 -13.50 653.10 2725 ---- ---- ---- ---- 659.90 -13.70 673.60 2750 ---- ---- ---- ---- 680.50 -13.80 694.30 2775 ---- ---- ---- ---- 701.10 -14.00 715.10 2800 ---- ---- ---- ---- 721.90 -14.10 736.00 2825 ---- ---- ---- ---- 742.90 -14.20 757.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 104.10 -3.00 107.10 1650 ---- ---- ---- ---- 108.10 -3.10 111.20 1675 ---- ---- ---- ---- 112.10 -3.30 115.40 1700 ---- ---- ---- ---- 116.30 -3.40 119.70 1725 ---- ---- ---- ---- 120.50 -3.60 124.10 1750 ---- ---- ---- ---- 125.00 -3.80 128.80 1775 ---- ---- ---- ---- 129.80 -3.90 133.70 1800 ---- ---- ---- ---- 134.90 -4.00 138.90 1820 ---- ---- ---- ---- 139.30 -4.10 143.40 1825 ---- ---- ---- ---- 140.40 -4.20 144.60 1830 ---- ---- ---- ---- 141.60 -4.20 145.80 1840 ---- ---- ---- ---- 144.00 -4.20 148.20 1850 ---- ---- ---- ---- 146.50 -4.30 150.80 1860 ---- ---- ---- ---- 149.00 -4.40 153.40 1870 ---- ---- ---- ---- 151.70 -4.40 156.10 1875 ---- ---- ---- ---- 153.10 -4.40 157.50 1880 ---- ---- ---- ---- 154.40 -4.50 158.90 1890 ---- ---- ---- ---- 157.30 -4.50 161.80 1900 ---- ---- ---- ---- 160.20 -4.60 164.80 1910 ---- ---- ---- ---- 163.30 -4.60 167.90 1915 ---- ---- ---- ---- 164.80 -4.70 169.50 1920 ---- ---- ---- ---- 166.40 -4.70 171.10 1925 ---- ---- ---- ---- 168.00 -4.70 172.70 1930 ---- ---- ---- ---- 169.60 -4.70 174.30 1935 ---- ---- ---- ---- 171.20 -4.80 176.00 1940 ---- ---- ---- ---- 172.90 -4.70 177.60 1945 ---- ---- ---- ---- 174.60 -4.70 179.30 1950 ---- ---- ---- ---- 176.20 -4.90 181.10 1955 ---- ---- ---- ---- 177.90 -4.90 182.80 1960 ---- ---- ---- ---- 179.70 -4.90 184.60 1965 ---- ---- ---- ---- 181.40 -4.90 186.30 1970 ---- ---- ---- ---- 183.20 -4.90 188.10 1975 ---- ---- ---- ---- 184.90 -5.00 189.90 1980 ---- ---- ---- ---- 186.70 -5.10 191.80 1985 ---- ---- ---- ---- 188.50 -5.10 193.60 1990 ---- ---- ---- ---- 190.30 -5.20 195.50 1995 ---- ---- ---- ---- 192.20 -5.20 197.40 2000 ---- ---- ---- ---- 194.00 -5.20 199.20 2005 ---- ---- ---- ---- 195.90 -5.30 201.20 2010 ---- ---- ---- ---- 197.70 -5.40 203.10 2015 ---- ---- ---- ---- 199.60 -5.40 205.00 2020 ---- ---- ---- ---- 201.50 -5.50 207.00 2025 ---- ---- ---- ---- 203.40 -5.50 208.90 2030 ---- ---- ---- ---- 205.30 -5.60 210.90 2035 ---- ---- ---- ---- 207.20 -5.70 212.90 2040 ---- ---- ---- ---- 209.10 -5.80 214.90 2045 ---- ---- ---- ---- 211.10 -5.80 216.90 2050 ---- ---- ---- ---- 213.00 -6.00 219.00 2055 ---- ---- ---- ---- 215.00 -6.00 221.00 2060 ---- ---- ---- ---- 217.00 -6.10 223.10 2065 ---- ---- ---- ---- 218.90 -6.20 225.10 2070 ---- ---- ---- ---- 220.90 -6.30 227.20 2075 ---- ---- ---- ---- 222.90 -6.40 229.30 2080 ---- ---- ---- ---- 224.90 -6.60 231.50 2085 ---- ---- ---- ---- 227.00 -6.60 233.60 2090 ---- ---- ---- ---- 229.00 -6.80 235.80 2095 ---- ---- ---- ---- 231.10 -6.80 237.90 2100 ---- ---- ---- ---- 233.20 -6.90 240.10 2105 ---- ---- ---- ---- 235.30 -7.10 242.40 2110 ---- ---- ---- ---- 237.40 -7.20 244.60 2115 ---- ---- ---- ---- 239.60 -7.30 246.90 2120 ---- ---- ---- ---- 241.70 -7.40 249.10 2125 ---- ---- ---- ---- 243.90 -7.50 251.40 2130 ---- ---- ---- ---- 246.10 -7.70 253.80 2135 ---- ---- ---- ---- 248.30 -7.80 256.10 2140 ---- ---- ---- ---- 250.60 -7.90 258.50 2145 ---- ---- ---- ---- 252.90 -8.00 260.90 2150 ---- ---- ---- ---- 255.20 -8.10 263.30 2155 ---- ---- ---- ---- 257.50 -8.30 265.80 2160 ---- ---- ---- ---- 259.90 -8.40 268.30 2165 ---- ---- ---- ---- 262.30 -8.50 270.80 2170 ---- ---- ---- ---- 264.70 -8.60 273.30 2175 ---- ---- ---- ---- 267.20 -8.70 275.90 2180 ---- ---- ---- ---- 269.70 -8.80 278.50 2185 ---- ---- ---- ---- 272.20 -8.90 281.10 2190 ---- ---- ---- ---- 274.70 -9.10 283.80 2195 ---- ---- ---- ---- 277.30 -9.20 286.50 2200 ---- ---- ---- ---- 279.90 -9.30 289.20 2205 ---- ---- ---- ---- 282.60 -9.30 291.90 2210 ---- ---- ---- ---- 285.30 -9.40 294.70 2215 ---- ---- ---- ---- 288.00 -9.60 297.60 2220 ---- ---- ---- ---- 290.80 -9.60 300.40 2225 ---- ---- ---- ---- 293.60 -9.70 303.30 2230 ---- ---- ---- ---- 296.40 -9.80 306.20 2235 ---- ---- ---- ---- 299.30 -9.90 309.20 2240 ---- ---- ---- ---- 302.20 -10.00 312.20 2245 ---- ---- ---- ---- 305.20 -10.00 315.20 2250 ---- ---- ---- ---- 308.20 -10.10 318.30 2255 ---- ---- ---- ---- 311.20 -10.20 321.40 2260 ---- ---- ---- ---- 314.30 -10.20 324.50 2265 ---- ---- ---- ---- 317.40 -10.30 327.70 2270 ---- ---- ---- ---- 320.50 -10.40 330.90 2275 ---- ---- ---- ---- 323.70 -10.40 334.10 2280 ---- ---- ---- ---- 326.90 -10.40 337.30 2285 ---- ---- ---- ---- 330.10 -10.50 340.60 2290 ---- ---- ---- ---- 333.40 -10.50 343.90 2295 ---- ---- ---- ---- 336.60 -10.60 347.20 2300 ---- ---- ---- ---- 340.00 -10.60 350.60 2305 ---- ---- ---- ---- 343.30 -10.70 354.00 2310 ---- ---- ---- ---- 346.70 -10.70 357.40 2315 ---- ---- ---- ---- 350.10 -10.70 360.80 2320 ---- ---- ---- ---- 353.50 -10.80 364.30 2325 ---- ---- ---- ---- 357.00 -10.80 367.80 2330 ---- ---- ---- ---- 360.40 -10.90 371.30 2335 ---- ---- ---- ---- 363.90 -10.90 374.80 2340 ---- ---- ---- ---- 367.50 -10.80 378.30 2345 ---- ---- ---- ---- 371.00 -10.90 381.90 2350 ---- ---- ---- ---- 374.60 -10.90 385.50 2355 ---- ---- ---- ---- 378.20 -10.90 389.10 2360 ---- ---- ---- ---- 381.80 -10.90 392.70 2365 ---- ---- ---- ---- 385.40 -11.00 396.40 2370 ---- ---- ---- ---- 389.10 -11.00 400.10 2375 ---- ---- ---- ---- 392.80 -10.90 403.70 2380 ---- ---- ---- ---- 396.50 -10.90 407.40 2385 ---- ---- ---- ---- 400.20 -11.00 411.20 2390 ---- ---- ---- ---- 403.90 -11.00 414.90 2395 ---- ---- ---- ---- 407.60 -11.00 418.60 2400 ---- ---- ---- ---- 411.40 -11.00 422.40 2405 ---- ---- ---- ---- 415.20 -11.00 426.20 2410 ---- ---- ---- ---- 419.00 -11.00 430.00 2415 ---- ---- ---- ---- 422.80 -11.00 433.80 2420 ---- ---- ---- ---- 426.60 -11.00 437.60 2425 ---- ---- ---- ---- 430.40 -11.00 441.40 2430 ---- ---- ---- ---- 434.20 -11.10 445.30 2435 ---- ---- ---- ---- 438.10 -11.00 449.10 2440 ---- ---- ---- ---- 441.90 -11.10 453.00 2445 ---- ---- ---- ---- 445.80 -11.00 456.80 2450 ---- ---- ---- ---- 449.70 -11.00 460.70 2455 ---- ---- ---- ---- 453.60 -11.00 464.60 2460 ---- ---- ---- ---- 457.50 -11.00 468.50 2465 ---- ---- ---- ---- 461.40 -11.00 472.40 2470 ---- ---- ---- ---- 465.30 -11.00 476.30 2475 ---- ---- ---- ---- 469.20 -11.00 480.20 2480 ---- ---- ---- ---- 473.10 -11.00 484.10 2485 ---- ---- ---- ---- 477.10 -11.00 488.10 2490 ---- ---- ---- ---- 481.00 -11.00 492.00 2495 ---- ---- ---- ---- 485.00 -11.00 496.00 2500 ---- ---- ---- ---- 488.90 -11.00 499.90 2505 ---- ---- ---- ---- 492.90 -11.00 503.90 2510 ---- ---- ---- ---- 496.90 -11.00 507.90 2515 ---- ---- ---- ---- 500.90 -11.00 511.90 2520 ---- ---- ---- ---- 504.90 -11.00 515.90 2525 ---- ---- ---- ---- 508.90 -11.00 519.90 2530 ---- ---- ---- ---- 512.90 -11.00 523.90 2535 ---- ---- ---- ---- 516.90 -11.00 527.90 2540 ---- ---- ---- ---- 520.90 -11.00 531.90 2545 ---- ---- ---- ---- 525.00 -10.90 535.90 2550 ---- ---- ---- ---- 529.00 -11.00 540.00 2560 ---- ---- ---- ---- 537.10 -11.00 548.10 2570 ---- ---- ---- ---- 545.30 -10.90 556.20 2575 ---- ---- ---- ---- 549.40 -10.90 560.30 2580 ---- ---- ---- ---- 553.40 -11.00 564.40 2590 ---- ---- ---- ---- 561.70 -10.90 572.60 2600 ---- ---- ---- ---- 569.90 -10.90 580.80 2610 ---- ---- ---- ---- 578.10 -11.00 589.10 2620 ---- ---- ---- ---- 586.40 -10.90 597.30 2625 ---- ---- ---- ---- 590.60 -10.90 601.50 2630 ---- ---- ---- ---- 594.80 -10.80 605.60 2640 ---- ---- ---- ---- 603.10 -10.90 614.00 2650 ---- ---- ---- ---- 611.50 -10.80 622.30 2675 ---- ---- ---- ---- 632.50 -10.80 643.30 2700 ---- ---- ---- ---- 653.70 -10.80 664.50 2725 ---- ---- ---- ---- 675.10 -10.70 685.80 2750 ---- ---- ---- ---- 696.60 -10.70 707.30 2775 ---- ---- ---- ---- 718.20 -10.60 728.80 2800 ---- ---- ---- ---- 740.00 -10.60 750.60 2825 ---- ---- ---- ---- 761.90 -10.50 772.40 2850 ---- ---- ---- ---- 784.00 -10.40 794.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5678 6616 298015 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1805 ---- ---- ---- 200.90A 214.10 ---- ---- 1810 ---- ---- ---- 195.90A 209.20 ---- ---- 1815 ---- ---- ---- 191.00A 204.20 ---- ---- 1820 ---- ---- ---- 186.00A 199.30 ---- ---- 1825 ---- 197.60B ---- 197.60B 194.30 +15.00 179.30 1830 ---- 191.60B ---- 191.60B 189.40 +15.00 174.40 1835 ---- 186.60B ---- 186.60B 184.40 +14.90 169.50 1840 ---- 181.70B ---- 181.70B 179.50 +14.80 164.70 1845 ---- 176.80B ---- 176.80B 174.60 +14.80 159.80 1850 ---- 172.90B ---- 172.90B 169.70 +14.70 155.00 1855 ---- 166.90B ---- 166.90B 164.80 +14.70 150.10 1860 ---- 162.00B ---- 162.00B 159.90 +14.60 145.30 1865 ---- 157.20B ---- 157.20B 155.00 +14.40 140.60 1870 ---- 152.30B ---- 152.30B 150.20 +14.40 135.80 1875 ---- 148.50B ---- 148.50B 145.30 +14.20 131.10 1880 ---- 142.60B ---- 142.60B 140.50 +14.10 126.40 1885 ---- 137.80B ---- 137.80B 135.70 +13.90 121.80 1890 ---- 133.00B ---- 133.00B 131.00 +13.80 117.20 1895 ---- 128.30B ---- 128.30B 126.20 +13.60 112.60 1900 ---- 124.80B ---- 124.80B 121.60 +13.50 108.10 1905 ---- 118.90B ---- 118.90B 116.90 +13.20 103.70 1910 ---- 114.30B ---- 114.30B 112.30 +13.00 99.30 1915 ---- 111.10B ---- 111.10B 107.70 +12.70 95.00 1920 ---- 106.60B ---- 106.60B 103.20 +12.40 90.80 1925 ---- 102.20B ---- 102.20B 98.80 +12.10 86.70 1930 ---- 97.90B ---- 97.90B 94.40 +11.80 82.60 1935 ---- 93.60B ---- 93.60B 90.20 +11.60 78.60 1940 ---- 89.40B ---- 89.40B 85.90 +11.20 74.70 1945 ---- 85.30B ---- 85.30B 81.80 +10.80 71.00 1950 ---- 81.30B ---- 81.30B 77.80 +10.40 67.40 1955 ---- 77.40B ---- 77.40B 73.90 +10.00 63.90 1960 ---- 73.60B ---- 73.60B 70.10 +9.60 60.50 1965 ---- 69.80B ---- 69.80B 66.40 +9.10 57.30 1970 ---- 66.30B ---- 66.30B 62.80 +8.70 54.10 1975 ---- 62.80B ---- 62.80B 59.40 +8.30 51.10 1980 ---- 59.40B ---- 59.40B 56.10 +7.90 48.20 1985 ---- 56.20B ---- 56.20B 52.90 +7.50 45.40 1990 ---- 53.10B ---- 53.10B 49.90 +7.20 42.70 1995 ---- 50.10B 40.10A 50.10B 47.00 +6.80 40.20 2000 ---- 47.30B 37.70A 47.30B 44.20 +6.40 37.80 2005 ---- 44.60B ---- 44.60B 41.50 +6.10 35.40 4 3 2010 36.50 42.00B 33.20A 40.60B 39.00 +5.70 12 33.30 1 1 2015 36.60 39.50B 31.10A 33.50A 36.50 +5.30 9 31.20 1 1 2020 33.80 37.10B 33.80 35.80B 34.20 +5.00 1 29.20 6 6 2025 31.50 34.90B 31.50 33.60B 32.10 +4.80 4 27.30 2030 30.80 32.70B 25.50A 31.50B 30.00 +4.40 1 25.60 2035 ---- 30.70B ---- 30.70B 28.00 +4.10 23.90 2040 27.00 28.70B 27.00 27.60B 26.20 +3.90 4 22.30 4 4 2045 ---- 26.90B ---- 26.90B 24.40 +3.60 20.80 2050 23.80 25.10B 23.80 23.30A 22.80 +3.40 40 19.40 2 2 2055 ---- 23.50B ---- 23.50B 21.20 +3.10 18.10 2060 ---- 21.90B ---- 21.90B 19.80 +2.90 16.90 6 6 2065 ---- 20.40B ---- 20.40B 18.40 +2.70 15.70 49 49 2070 15.80 19.00B 14.60A 15.70A 17.10 +2.50 19 14.60 2075 ---- 17.70B ---- 17.70B 15.90 +2.30 13.60 2080 ---- 16.50B ---- 16.50B 14.80 +2.10 12.70 2 2 2085 ---- 15.40B ---- 15.40B 13.80 +2.00 11.80 2090 ---- 14.30B ---- 14.30B 12.80 +1.80 1 11.00 2095 ---- 13.30B ---- 13.30B 11.90 +1.70 10.20 49 49 2100 ---- 12.40B ---- 12.40B 11.00 +1.50 9.50 1 1 2105 ---- 11.50B ---- 11.50B 10.20 +1.40 1 8.80 2110 ---- 10.70B ---- 10.70B 9.50 +1.30 8.20 2115 8.80 9.90B 8.80 8.50A 8.80 +1.10 15 7.70 2120 8.00 9.20B 8.00 7.50A 8.20 +1.10 3 7.10 2125 ---- 8.60B ---- 8.50B 7.60 +1.00 6.60 2 2 2130 ---- 8.00B ---- 7.90B 7.00 +.80 6.20 1 1 2135 ---- 7.40B ---- 7.30B 6.50 +.70 1 5.80 2140 ---- 6.90B ---- 6.80B 6.10 +.70 5.40 2145 ---- 6.40B ---- 6.40B 5.60 +.60 1 5.00 1 1 2150 ---- 6.00B ---- 6.00B 5.20 +.50 38 4.70 2155 ---- 5.60B ---- 5.60B 4.90 +.50 1 4.40 2160 4.70 5.20B 4.70 4.50A 4.60 +.50 1 4.10 2165 ---- 4.80B ---- 4.80B 4.30 +.50 2 3.80 2170 ---- 4.50B ---- 4.50B 4.00 +.40 3.60 2175 ---- 4.20B ---- 4.20B 3.70 +.40 3.30 2180 ---- 3.90B ---- 3.90B 3.50 +.40 3.10 2185 ---- 3.70B ---- 3.60B 3.20 +.30 2.90 2190 ---- 3.40B ---- 3.40B 3.00 +.20 2 2.80 2195 ---- 3.10B ---- 3.10B 2.80 +.20 2.60 2200 ---- 3.00B ---- 3.00B 2.70 +.30 2 2.40 2205 ---- 2.70B ---- 2.70B 2.50 +.20 2.30 2210 ---- 2.70B ---- 2.60B 2.30 +.20 2.10 2215 ---- 2.40B ---- 2.40B 2.20 +.20 2.00 2220 ---- 2.20B ---- 2.20B 2.10 +.20 1.90 2225 ---- 2.20B ---- 2.20B 1.90 +.10 1.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 158 129 128 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1805 ---- ---- ---- .60A .40 ---- ---- 1810 ---- ---- ---- .60A .50 ---- ---- 1815 ---- ---- ---- .60A .50 ---- ---- 1820 ---- ---- ---- .70A .60 ---- ---- 1825 ---- ---- .70A .70A .60 -.20 .80 1 1 1830 ---- ---- .80A .80A .70 -.20 .90 1835 ---- ---- .90A .90A .70 -.40 1.10 1840 ---- ---- .90A .90A .80 -.40 1.20 1845 ---- ---- 1.00A 1.00A .90 -.40 1.30 1850 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 1855 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 1860 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 1865 ---- ---- 1.40A 1.40A 1.30 -.80 2.10 1870 1.40 1.40 1.40 1.40 1.50 -.80 1 2.30 1875 ---- ---- 1.70A 1.70A 1.60 -1.00 2.60 1880 ---- ---- 1.90A 1.90A 1.80 -1.10 2.90 1885 ---- ---- 2.10A 2.10A 2.00 -1.20 3.20 1890 ---- ---- 2.30A 2.30A 2.30 -1.30 3.60 1895 ---- ---- 2.60A 2.60A 2.50 -1.60 4.10 1900 ---- ---- 2.90A 2.90A 2.80 -1.80 4.60 1 1 1905 ---- ---- 3.20A 3.20A 3.20 -1.90 1 5.10 1 1 1910 ---- ---- 3.60A 3.60A 3.60 -2.20 1 5.80 4 4 1915 3.90 3.90 3.90 4.10B 4.00 -2.50 1 6.50 1920 4.90 4.90 4.50A 4.50A 4.50 -2.70 1 7.20 1925 ---- ---- 5.00A 5.00A 5.00 -3.10 8.10 2 2 1930 ---- ---- 5.60A 5.60A 5.70 -3.30 9.00 4 4 1935 6.80 6.80 6.30A 6.30A 6.40 -3.60 15 10.00 1940 ---- ---- 7.10A 7.10A 7.10 -4.00 11.10 1945 ---- ---- 7.90A 7.90A 8.00 -4.40 12.40 1950 ---- ---- 8.90A 8.90A 9.00 -4.70 13.70 6 6 1955 ---- ---- 9.90A 9.90A 10.00 -5.20 15.20 1960 13.30 13.30 11.10A 13.60B 11.20 -5.60 18 16.80 1965 ---- ---- 12.30A 12.30A 12.50 -6.10 18.60 1970 ---- ---- 13.70A 13.70A 14.00 -6.40 20.40 1975 ---- ---- 15.20A 15.20A 15.50 -6.90 22.40 1980 17.90 17.90 16.80A 18.70B 17.20 -7.30 1 24.50 1985 ---- ---- 18.50A 18.50A 19.00 -7.70 26.70 1990 ---- ---- 20.40A 20.40A 21.00 -8.00 29.00 1995 ---- ---- 22.40A 22.40A 23.00 -8.40 31.40 2000 ---- ---- 24.50A 24.50A 25.20 -8.80 34.00 2005 ---- ---- 26.80A 26.80A 27.50 -9.10 36.60 3 3 2010 ---- ---- 29.20A 29.20A 30.00 -9.40 39.40 1 1 2015 36.00 36.10 31.70A 37.10B 32.60 -9.70 13 42.30 2020 ---- ---- 34.30A 34.30A 35.20 -10.10 45.30 2025 ---- ---- 37.10A 37.10A 38.10 -10.40 48.50 2030 ---- ---- 40.00A 40.00A 41.00 -10.70 51.70 2035 ---- ---- 42.90A 42.90A 44.00 -11.00 55.00 2040 47.20 47.20 46.00A 46.00A 47.10 -11.30 1 58.40 2045 ---- ---- 49.10A 49.10A 50.40 -11.50 61.90 2050 ---- ---- 52.40A 52.40A 53.70 -11.80 65.50 2055 ---- ---- 55.80A 55.80A 57.10 -12.10 69.20 2060 ---- ---- 59.40A 59.40A 60.70 -12.20 72.90 2065 ---- ---- 63.00A 63.00A 64.30 -12.50 76.80 2070 ---- ---- 66.60A 66.60A 68.00 -12.70 80.70 2075 ---- ---- 70.30A 70.30A 71.80 -12.80 84.60 2080 ---- ---- 74.10A 74.10A 75.70 -13.00 88.70 2085 ---- ---- 78.00A 78.00A 79.60 -13.20 92.80 2090 ---- ---- 81.90A 81.90A 83.60 -13.40 97.00 2095 ---- ---- 86.00A 86.00A 87.70 -13.50 101.20 2100 ---- ---- 90.00A 90.00A 91.80 -13.60 105.40 2105 ---- ---- 94.20A 94.20A 96.00 -13.80 109.80 2110 ---- ---- 98.40A 98.40A 100.30 -13.90 114.20 2115 ---- ---- 102.70A 102.70A 104.60 -14.00 118.60 2120 ---- ---- 107.00A 107.00A 108.90 -14.10 123.00 2125 ---- ---- 111.30A 111.30A 113.30 -14.20 127.50 2130 ---- ---- 115.70A 115.70A 117.80 -14.30 132.10 2135 ---- ---- 120.20A 120.20A 122.20 -14.40 136.60 2140 ---- ---- 124.70A 124.70A 126.80 -14.40 141.20 2145 ---- ---- 129.20A 129.20A 131.30 -14.60 145.90 2150 ---- ---- 133.80A 133.80A 135.90 -14.60 150.50 2155 ---- ---- 138.40A 138.40A 140.60 -14.60 155.20 2160 ---- ---- 143.00A 143.00A 145.20 -14.70 159.90 2165 ---- ---- 147.80A 147.80A 149.90 -14.70 164.60 2170 ---- ---- 152.80A 152.80A 154.60 -14.80 169.40 2175 ---- ---- 157.10A 157.10A 159.40 -14.80 174.20 2180 ---- ---- 162.20A 162.20A 164.10 -14.80 178.90 2185 ---- ---- 167.00A 167.00A 168.90 -14.80 183.70 2190 ---- ---- 171.80A 171.80A 173.70 -14.80 188.50 2195 ---- ---- 176.50A 176.50A 178.50 -14.90 193.40 2200 ---- ---- 180.80A 180.80A 183.30 -14.90 198.20 2205 ---- ---- 186.20A 186.20A 188.10 -14.90 203.00 2210 ---- ---- 191.00A 191.00A 192.90 -15.00 207.90 2215 ---- ---- 195.80A 195.80A 197.80 -15.00 212.80 2220 ---- ---- 200.70A 200.70A 202.60 -15.00 217.60 2225 ---- ---- 204.90A 204.90A 207.50 -15.00 222.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 23 23 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 261.60B ---- 261.60B 259.10 +15.30 243.80 1765 ---- 256.60B ---- 256.60B 254.10 +15.30 238.80 1770 ---- 251.60B ---- 251.60B 249.10 +15.30 233.80 1775 ---- 246.60B ---- 246.60B 244.10 +15.30 228.80 1780 ---- 241.60B ---- 241.60B 239.10 +15.30 223.80 1785 ---- 236.60B ---- 236.60B 234.10 +15.30 218.80 1790 ---- 231.60B ---- 231.60B 229.10 +15.30 213.80 1795 ---- 226.60B ---- 226.60B 224.10 +15.30 208.80 1800 ---- 221.90B ---- 221.90B 219.10 +15.30 203.80 1805 ---- 216.60B ---- 216.60B 214.10 +15.30 198.80 1810 ---- 211.60B ---- 211.60B 209.10 +15.20 193.90 1815 ---- 206.60B ---- 206.60B 204.10 +15.20 188.90 1820 ---- 201.60B ---- 201.60B 199.10 +15.20 183.90 1825 ---- 197.20B ---- 197.20B 194.10 +15.20 178.90 1830 ---- 191.60B ---- 191.60B 189.10 +15.20 173.90 1835 ---- 186.60B ---- 186.60B 184.10 +15.20 168.90 1840 ---- 181.60B ---- 181.60B 179.10 +15.20 163.90 1845 ---- 176.60B ---- 176.60B 174.10 +15.20 158.90 1850 ---- 172.30B ---- 172.30B 169.10 +15.20 153.90 1855 ---- 166.60B ---- 166.60B 164.10 +15.20 148.90 1860 ---- 161.60B ---- 161.60B 159.10 +15.20 143.90 1865 ---- 156.60B ---- 156.60B 154.10 +15.20 138.90 1870 ---- 151.60B ---- 151.60B 149.10 +15.20 133.90 1 1 1875 ---- 147.30B ---- 147.30B 144.10 +15.20 128.90 3 1880 ---- 141.60B ---- 141.60B 139.10 +15.20 123.90 1 1885 ---- 136.60B ---- 136.60B 134.10 +15.20 118.90 1890 ---- 131.60B ---- 131.60B 129.10 +15.10 114.00 1895 ---- 126.60B ---- 126.60B 124.10 +15.10 109.00 1 1900 ---- 122.30B ---- 122.30B 119.10 +15.10 104.00 1905 ---- 116.70B ---- 116.50B 114.10 +15.00 99.10 1910 ---- 111.70B ---- 111.70B 109.10 +14.90 94.20 1915 ---- 106.90B ---- 106.90B 104.20 +14.90 89.30 1920 ---- 101.80B ---- 101.80B 99.20 +14.80 84.40 32 1925 ---- 97.40B ---- 97.40B 94.20 +14.70 79.50 1930 ---- 91.90B ---- 91.90B 89.30 +14.60 74.70 2 1935 ---- 87.00B ---- 87.00B 84.30 +14.40 69.90 2 1940 ---- 82.10B ---- 82.10B 79.40 +14.20 65.20 1 1945 ---- 77.20B ---- 77.20B 74.50 +14.00 60.50 1 1950 ---- 73.00B ---- 73.00B 69.60 +13.70 55.90 2 9 1955 ---- 68.20B ---- 68.20B 64.70 +13.30 51.40 5 1960 ---- 63.40B ---- 63.40B 60.00 +12.90 47.10 1 4 1965 ---- 58.80B ---- 58.80B 55.30 +12.40 42.90 3 1970 ---- 54.20B ---- 54.20B 50.70 +11.90 38.80 68 1975 ---- 49.70B ---- 49.70B 46.20 +11.20 35.00 1 11 1980 42.60 45.40B 42.60 44.20B 41.80 +10.40 1 31.40 1 153 1985 ---- 41.20B ---- 41.20B 37.60 +9.70 27.90 5 65 1990 ---- 37.20B ---- 37.20B 33.50 +8.70 24.80 4 4 1995 ---- 33.40B ---- 33.40B 29.70 +7.90 1 21.80 22 2000 25.70 29.80B 23.50 28.10B 26.10 +6.90 23 19.20 76 169 2005 ---- 26.40B ---- 26.40B 22.80 +6.10 16.70 35 24 2010 18.80 23.30B 18.80 21.40B 19.70 +5.20 24 14.50 68 447 2015 16.30 20.50B 14.70 17.40B 17.00 +4.50 25 12.50 276 283 2020 14.40 17.90B 12.60 14.90B 14.50 +3.80 132 10.70 109 541 2025 10.90 15.60B 9.20A 12.40A 12.30 +3.10 394 9.20 75 314 2030 10.00 13.40B 9.30 10.50A 10.30 +2.50 52 7.80 32 216 2035 7.50 11.50B 6.50 8.80A 8.60 +2.00 128 6.60 23 127 2040 5.90 9.80B 5.60A 7.40A 7.20 +1.60 51 5.60 61 101 2045 7.30 8.30B 6.00 6.00 5.90 +1.20 9 4.70 5 73 2050 4.50 7.10B 4.00A 5.20 4.90 +.90 168 4.00 82 677 2055 5.80 6.00 4.40 4.30A 4.00 +.60 20 3.40 17 63 2060 3.80 5.00B 2.90 3.70 3.30 +.50 35 2.80 44 57 2065 4.40 4.40 2.70 3.20B 2.80 +.40 21 2.40 7 118 2070 2.80 3.60B 2.20 2.60 2.30 +.30 226 2.00 14 21 2075 2.40 3.00B 1.70A 1.80A 1.90 +.20 45 1.70 321 390 2080 2.00 2.50B 1.70 1.90B 1.60 +.20 34 1.40 75 191 2085 1.80 2.10B 1.40 1.50B 1.30 +.10 4 1.20 204 206 2090 1.20 1.70B 1.20 1.20 1.10 +.10 6 1.00 33 87 2095 1.10 1.40B 1.10 1.10 1.00 +.10 21 .90 3 31 2100 .80 1.20B .80 .90 .80 +.10 714 .70 135 1187 2105 .70 1.00B .70 .70 .70 +.10 1 .60 9 25 2110 ---- .80B ---- .80B .60 +.10 .50 111 320 2115 ---- .70B ---- .70B .50 UNCH .50 40 57 2120 .40 .60 .40 .40 .50 +.10 12 .40 28 246 2125 .30 .50 .30 .40 .40 +.10 22 .30 33 137 2130 .30 .40B .30 .40B .30 UNCH 44 .30 42 28 2135 .40 .40 .10 .30B .30 UNCH 23 .30 57 72 2140 .20 .20 .20 .20 .30 +.10 10 .20 24 42 2145 .20 .20 .20 .20 .20 UNCH 10 .20 20 27 2150 .20 .20 .20 .20 .20 UNCH 35 .20 12 427 2155 ---- ---- ---- ---- .20 UNCH .20 3 6 2160 ---- ---- ---- ---- .20 UNCH .20 35 66 2165 ---- ---- ---- ---- .10 -.10 .20 29 34 2170 .10 .10 .10 .10 .10 -.10 3 .20 1 15 2175 .10 .10 .10 .10 .10 UNCH 1 .10 2 27 2180 .10 .10 .10 .10 .10 UNCH 4 .10 80 105 2185 .10 .10 .10 .10 .10 UNCH 20 .10 21 93 2190 ---- ---- ---- ---- .10 UNCH .10 6 2195 ---- ---- ---- ---- .10 UNCH .10 70 102 2200 ---- ---- ---- ---- .10 UNCH .10 96 266 2205 ---- ---- ---- ---- .10 UNCH .10 1 2210 ---- ---- ---- ---- .10 UNCH 10 .10 1 25 2215 ---- ---- ---- ---- .10 UNCH .10 66 2220 ---- ---- ---- ---- .10 UNCH .10 50 2225 ---- ---- ---- ---- .10 UNCH .10 4 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 80 2250 ---- ---- ---- ---- .10 UNCH .10 185 2300 ---- ---- ---- ---- .10 UNCH .10 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2329 2425 8337 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 .10 3 13 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 ---- ---- ---- ---- .10 UNCH .10 16 1860 ---- ---- ---- ---- .10 UNCH .10 1 1865 .10 .10 .10 .10 .10 -.10 11 .20 14 1870 .10 .10 .10 .10 .10 -.10 15 .20 533 1875 .10 .10 .10 .10 .10 -.10 10 .20 395 1880 ---- ---- .10A .10A .10 -.10 .20 10 130 1885 ---- ---- .10A .10A .10 -.10 .20 17 77 1890 ---- ---- .10A .10A .10 -.10 .20 40 111 1895 ---- ---- .10A .10A .10 -.10 20 .20 11 54 1900 ---- ---- .20A .20A .10 -.20 .30 63 673 1905 .20 .20 .20 .20 .20 -.10 20 .30 8 210 1910 .30 .30 .20A .20A .20 -.20 20 .40 14 52 1915 .30 .30 .20 .20 .20 -.30 172 .50 7 210 1920 .30 .30 .20A .20A .20 -.40 2 .60 28 128 1925 .40 .40 .30 .30 .30 -.40 8 .70 276 506 1930 ---- ---- .30A .30A .30 -.60 1 .90 156 1935 .40 .40 .40 .40 .30 -.80 6 1.10 29 44 1940 .40 .40 .40 .40 .40 -1.00 2 1.40 22 278 1945 ---- ---- .50A .50A .50 -1.20 1.70 123 142 1950 1.40 1.40 .60 .60 .60 -1.50 108 2.10 115 422 1955 1.20 1.20 .80 .80 .80 -1.80 4 2.60 7 29 1960 2.10 2.20 1.00 1.00 1.00 -2.30 147 3.30 15 265 1965 1.50 1.50 1.20 1.20 1.30 -2.80 6 4.10 11 41 1970 4.30 4.60B 1.60A 1.70 1.70 -3.30 31 5.00 137 417 1975 3.40 3.40 2.00A 2.20 2.20 -4.00 11 6.20 54 72 1980 3.90 3.90 2.60A 2.60A 2.80 -4.80 139 7.60 66 192 1985 6.40 6.40 3.30 3.50 3.60 -5.60 5 9.20 32 144 1990 5.40 5.40 4.10A 4.40 4.50 -6.50 13 11.00 61 263 1995 12.00 12.00 5.20A 7.00B 5.70 -7.40 8 13.10 42 68 2000 11.30 11.30 6.50A 7.00A 7.10 -8.30 498 15.40 360 709 2005 15.20 17.40B 8.00A 8.70B 8.80 -9.10 22 17.90 5 62 2010 17.80 20.20B 9.90A 11.60B 10.70 -10.00 22 20.70 47 90 2015 14.80 17.20 12.00A 12.00A 13.00 -10.70 19 23.70 10 114 2020 21.80 21.80 14.30 15.30A 15.50 -11.40 184 26.90 82 129 2025 30.00 30.00 17.00A 17.00A 18.30 -12.10 7 30.40 2 68 2030 ---- ---- 19.90A 19.90A 21.30 -12.70 2 34.00 5 139 2035 ---- ---- 23.00A 23.00A 24.60 -13.20 37.80 1 57 2040 ---- ---- 26.40A 26.40A 28.20 -13.60 41.80 22 62 2045 ---- ---- 30.00A 30.00A 31.90 -14.00 45.90 9 2050 ---- ---- 33.90A 33.90A 35.90 -14.30 50.20 2 24 2055 ---- ---- 37.90A 37.90A 40.00 -14.50 54.50 1 2060 ---- ---- 42.20A 42.20A 44.30 -14.70 59.00 1 2065 ---- ---- 46.50A 46.50A 48.70 -14.80 63.50 2070 ---- ---- 51.00A 51.00A 53.30 -14.90 68.20 3 2075 ---- ---- 55.50A 55.50A 57.90 -15.00 72.90 2080 ---- ---- 60.20A 60.20A 62.60 -15.00 77.60 2085 ---- ---- 64.90A 64.90A 67.30 -15.10 82.40 2090 ---- ---- 69.60A 69.60A 72.10 -15.10 87.20 2095 ---- ---- 74.40A 74.40A 76.90 -15.10 92.00 2100 ---- ---- 79.10A 79.10A 81.80 -15.10 96.90 18 2105 ---- ---- 83.90A 83.90A 86.70 -15.10 101.80 2110 ---- ---- 89.30A 89.30A 91.60 -15.10 106.70 2115 ---- ---- 94.10A 94.10A 96.50 -15.10 111.60 2120 ---- ---- 99.00A 99.00A 101.40 -15.20 116.60 2125 ---- ---- 103.30A 103.30A 106.40 -15.10 121.50 2130 ---- ---- 108.80A 108.80A 111.30 -15.10 126.40 2135 ---- ---- 113.80A 113.80A 116.30 -15.10 131.40 2140 ---- ---- 118.70A 118.70A 121.20 -15.20 136.40 2145 ---- ---- 123.70A 123.70A 126.20 -15.20 141.40 2150 ---- ---- 128.00A 128.00A 131.20 -15.10 146.30 2155 ---- ---- 133.60A 133.60A 136.10 -15.20 151.30 2160 ---- ---- 138.60A 138.60A 141.10 -15.20 156.30 2165 ---- ---- 143.50A 143.50A 146.10 -15.20 161.30 2170 ---- ---- 148.50A 148.50A 151.10 -15.20 166.30 2175 ---- ---- 152.90A 152.90A 156.10 -15.20 171.30 2180 ---- ---- 158.50A 158.50A 161.10 -15.20 176.30 2185 ---- ---- 163.50A 163.50A 166.10 -15.20 181.30 2190 ---- ---- 168.50A 168.50A 171.10 -15.20 186.30 2195 ---- ---- 173.50A 173.50A 176.10 -15.20 191.30 2200 ---- ---- 177.80A 177.80A 181.10 -15.10 196.20 2205 ---- ---- 183.50A 183.50A 186.10 -15.10 201.20 2210 ---- ---- 188.50A 188.50A 191.10 -15.10 206.20 2215 ---- ---- 193.50A 193.50A 196.10 -15.10 211.20 2220 ---- ---- 198.50A 198.50A 201.10 -15.10 216.20 2225 ---- ---- 202.80A 202.80A 206.10 -15.10 221.20 2230 ---- ---- 208.50A 208.50A 211.10 -15.10 226.20 2235 ---- ---- 213.50A 213.50A 216.10 -15.10 231.20 2240 ---- ---- 218.50A 218.50A 221.10 -15.10 236.20 2250 ---- ---- 227.80A 227.80A 231.10 -15.10 246.20 2300 ---- ---- 278.40A 278.40A 281.00 -15.20 296.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1513 1727 8283 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 251.60B ---- 251.60B 249.00 +15.20 233.80 1775 ---- 247.20B ---- 247.20B 244.00 +15.20 228.80 1780 ---- 241.60B ---- 241.60B 239.00 +15.20 223.80 1785 ---- 236.60B ---- 236.60B 234.00 +15.20 218.80 1790 ---- 231.60B ---- 231.60B 229.00 +15.20 213.80 1795 ---- 226.60B ---- 226.60B 224.00 +15.20 208.80 1800 ---- 222.20B ---- 222.20B 219.00 +15.20 203.80 1805 ---- 216.60B ---- 216.60B 214.00 +15.10 198.90 1810 ---- 211.60B ---- 211.60B 209.00 +15.10 193.90 1815 ---- 206.60B ---- 206.60B 204.00 +15.10 188.90 1820 ---- 201.60B ---- 201.60B 199.00 +15.10 183.90 1825 ---- 197.30B ---- 197.30B 194.00 +15.10 178.90 1830 ---- 191.60B ---- 191.60B 189.00 +15.10 173.90 1835 ---- 186.60B ---- 186.60B 184.00 +15.10 168.90 1840 ---- 181.70B ---- 181.50B 179.10 +15.20 163.90 1845 ---- 176.70B ---- 176.70B 174.10 +15.10 159.00 1850 ---- 172.30B ---- 172.30B 169.10 +15.10 154.00 1855 ---- 166.70B ---- 166.70B 164.10 +15.10 149.00 1860 ---- 161.70B ---- 161.70B 159.10 +15.10 144.00 1865 ---- 156.80B ---- 156.60B 154.10 +15.00 139.10 1870 ---- 151.80B ---- 151.80B 149.20 +15.10 134.10 1875 ---- 147.40B ---- 147.40B 144.20 +15.00 129.20 1880 131.00 141.90B 131.00 141.90B 139.20 +14.90 1 124.30 1885 ---- 136.90B ---- 136.90B 134.30 +15.00 119.30 1890 ---- 132.00B ---- 132.00B 129.40 +15.00 114.40 1895 124.80 126.90B 124.80 126.70B 124.40 +14.80 1 109.60 1900 ---- 122.70B ---- 122.70B 119.50 +14.80 104.70 1905 ---- 117.20B ---- 117.20B 114.60 +14.70 99.90 1910 ---- 112.30B ---- 112.30B 109.60 +14.50 95.10 1915 ---- 107.30B ---- 107.30B 104.70 +14.30 90.40 1920 ---- 102.60B ---- 102.60B 99.80 +14.10 85.70 1925 ---- 98.30B ---- 98.30B 95.00 +14.00 81.00 1930 ---- 93.50B ---- 93.50B 90.20 +13.70 76.50 3 1935 ---- 88.80B ---- 88.80B 85.40 +13.40 72.00 9 1940 ---- 84.10B ---- 84.10B 80.70 +13.10 67.60 93 1945 ---- 79.50B ---- 79.50B 76.10 +12.80 63.30 1950 70.00 74.90B 70.00 64.70A 71.50 +12.40 1 59.10 3 1955 ---- 70.50B ---- 70.50B 67.10 +12.00 55.10 6 1960 ---- 66.10B ---- 66.10B 62.70 +11.50 51.20 1965 ---- 61.80B ---- 61.80B 58.40 +11.00 47.40 19 1970 ---- 57.70B ---- 57.70B 54.20 +10.30 43.90 1 1975 ---- 53.70B ---- 53.70B 50.20 +9.70 40.50 6 1980 ---- 49.80B ---- 49.80B 46.40 +9.20 37.20 6 5 1985 ---- 46.10B ---- 46.10B 42.70 +8.50 34.20 2 14 1990 ---- 42.60B ---- 42.60B 39.20 +7.90 31.30 8 1995 31.60 39.20B 28.70A 39.20B 35.90 +7.30 1 28.60 1 101 2000 32.00 36.00B 31.80 28.80A 32.80 +6.80 9 26.00 14 20 2005 ---- 33.00B 23.60A 33.00B 29.80 +6.10 23.70 11 2010 ---- 30.20B ---- 30.20B 27.10 +5.70 21.40 51 50 2015 27.30 27.60B 23.30 26.00B 24.50 +5.10 4 19.40 2 2020 18.90 25.10B 18.90 23.50B 22.10 +4.60 12 17.50 31 70 2025 ---- 22.80B ---- 22.80B 19.90 +4.20 1 15.70 3 31 2030 ---- 20.60B ---- 20.60B 17.90 +3.80 14.10 7 2035 ---- 18.60B 12.60A 18.60B 16.00 +3.30 12.70 2040 15.80 16.70B 13.90 15.30B 14.30 +3.00 86 11.30 4 9 2045 ---- 15.00B ---- 15.00B 12.80 +2.70 10.10 2 4 2050 11.80 13.50B 11.70 9.70A 11.30 +2.30 18 9.00 1 154 2055 ---- 12.00B ---- 12.00B 10.10 +2.10 1 8.00 6 17 2060 ---- 10.70B ---- 10.70B 8.90 +1.80 7.10 8 70 2065 ---- 9.60B ---- 9.60B 7.90 +1.60 6.30 5 20 2070 ---- 8.50B ---- 8.50B 7.00 +1.40 5.60 3 210 2075 ---- 7.60B ---- 7.60B 6.20 +1.20 1 5.00 12 2080 ---- 6.80B ---- 6.80B 5.40 +1.00 4 4.40 1 107 2085 4.90 6.00B 4.90 6.00B 4.80 +.90 2 3.90 7 23 2090 ---- 5.30B ---- 5.30B 4.20 +.70 4 3.50 230 233 2095 3.70 4.70B 3.20A 3.40A 3.80 +.70 4 3.10 33 33 2100 4.00 4.20B 3.30 3.60B 3.30 +.50 42 2.80 4 19 2105 ---- 3.80B ---- 3.70B 2.90 +.40 2.50 2110 ---- 3.30B ---- 3.30B 2.60 +.40 2.20 9 2115 2.50 2.90B 2.50 2.50 2.30 +.30 2 2.00 4 8 2120 ---- 2.60B ---- 2.60B 2.10 +.30 1.80 5 14 2125 ---- 2.30B ---- 2.30B 1.80 +.20 1.60 1 24 2130 1.60 2.10B 1.60 1.80B 1.60 +.10 25 1.50 92 2135 ---- 1.90B ---- 1.90B 1.50 +.20 1.30 4 5 2140 ---- 1.70B ---- 1.70B 1.30 +.10 1.20 2 2145 ---- 1.50B ---- 1.50B 1.20 +.10 1.10 2150 1.10 1.30B 1.00 1.10 1.10 +.10 72 1.00 1 2 2155 1.10 1.20B 1.10 1.00A 1.00 +.10 2 .90 1 1 2160 ---- 1.10B ---- 1.10B .90 +.10 .80 2165 ---- 1.00B ---- 1.00B .90 +.10 .80 2170 ---- .90B ---- .90B .80 +.10 .70 4 2175 ---- .80B ---- .80B .70 UNCH .70 2180 ---- .70B ---- .70B .70 +.10 .60 2 2 2185 ---- ---- ---- ---- .60 UNCH .60 1 2190 ---- .60B ---- .60B .60 +.10 .50 12 2195 ---- ---- ---- ---- .50 UNCH .50 1 14 2200 .50 .50 .50 .50 .50 UNCH 20 .50 8 14 2205 ---- ---- ---- ---- .50 +.10 .40 2210 ---- ---- ---- ---- .40 UNCH .40 2215 ---- ---- ---- ---- .40 UNCH .40 2220 ---- ---- ---- ---- .30 -.10 .40 2225 ---- ---- ---- ---- .30 UNCH .30 2230 ---- ---- ---- ---- .30 UNCH .30 2235 ---- ---- ---- ---- .20 -.10 .30 2240 ---- ---- ---- ---- .20 -.10 .30 20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 313 439 1594 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 15 1805 ---- ---- ---- ---- .10 -.10 .20 5 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 20 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 11 1830 ---- ---- ---- ---- .10 -.10 .20 3 11 1835 .10 .10 .10 .10 .10 -.10 1 .20 1840 ---- ---- .20A .20A .20 -.10 1 .30 1845 ---- ---- .20A .20A .20 -.10 .30 1850 .20 .20 .20 .20 .20 -.10 1 .30 1 1855 ---- ---- .20A .20A .20 -.10 .30 33 1860 ---- ---- .30A .30A .20 -.20 .40 32 1865 ---- ---- .30A .30A .20 -.20 .40 32 1870 ---- ---- .30A .30A .30 -.20 .50 7 1875 ---- ---- .30A .30A .30 -.20 .50 5 5 1880 ---- ---- .40A .40A .30 -.30 1 .60 2 1885 ---- ---- .40A .40A .40 -.30 .70 8 1890 ---- ---- .50A .50A .50 -.30 .80 3 1895 ---- ---- .50A .50A .50 -.40 .90 2 1900 .70 .70 .60A .60A .60 -.40 17 1.00 23 110 1905 ---- ---- .70A .70A .70 -.50 1.20 18 1910 ---- ---- .80A .80A .70 -.70 1.40 19 27 1915 .90 .90 .90 .90 .80 -.90 11 1.70 1 33 1920 ---- ---- 1.00A 1.00A .90 -1.10 2.00 1 1925 ---- ---- 1.20A 1.20A 1.10 -1.20 11 2.30 75 88 1930 ---- ---- 1.40A 1.40A 1.30 -1.50 2.80 67 122 1935 1.70 1.70 1.60A 1.60A 1.50 -1.80 20 3.30 35 88 1940 2.40 2.40 1.80 1.90B 1.80 -2.10 8 3.90 35 105 1945 ---- ---- 2.20A 2.20A 2.20 -2.40 1 4.60 41 55 1950 2.90 2.90 2.60A 2.60A 2.60 -2.80 7 5.40 29 203 1955 ---- ---- 3.00A 3.00A 3.10 -3.20 6.30 15 41 1960 5.30 5.30 3.60A 3.60A 3.70 -3.70 18 7.40 29 1965 ---- ---- 4.30A 4.30A 4.50 -4.20 8.70 5 11 1970 ---- ---- 5.10A 5.10A 5.30 -4.80 6 10.10 20 14 1975 ---- ---- 6.10A 6.10A 6.30 -5.40 11 11.70 8 38 1980 9.90 9.90 7.10A 7.70 7.40 -6.10 17 13.50 2 3 1985 ---- ---- 8.40A 8.40A 8.70 -6.70 15.40 2 21 1990 9.90 9.90 9.80A 10.80B 10.20 -7.30 51 17.50 308 154 1995 ---- ---- 11.30A 11.30A 11.90 -7.90 19.80 25 2000 17.10 17.10 13.10A 14.50B 13.80 -8.40 60 22.20 15 69 2005 18.40 18.40 15.10A 16.00B 15.90 -8.90 8 24.80 5 7 2010 20.40 20.50 17.20A 17.20A 18.10 -9.50 5 27.60 100 2015 20.80 20.80 19.50A 21.80B 20.50 -10.10 1 30.60 51 2020 23.50 23.50 22.00A 24.20B 23.10 -10.60 2 33.70 2 2025 ---- ---- 24.80A 24.80A 25.90 -11.00 36.90 2 5 2030 ---- ---- 27.70A 27.70A 28.80 -11.50 40.30 2035 ---- ---- 30.70A 30.70A 32.00 -11.80 1 43.80 1 2040 ---- ---- 33.90A 33.90A 35.30 -12.20 47.50 2045 ---- ---- 37.20A 37.20A 38.70 -12.50 51.20 4 4 2050 ---- ---- 40.70A 40.70A 42.30 -12.80 55.10 17 2055 ---- ---- 44.30A 44.30A 46.00 -13.10 59.10 2060 ---- ---- 48.10A 48.10A 49.90 -13.40 63.30 2065 ---- ---- 52.00A 52.00A 53.80 -13.70 67.50 2070 ---- ---- 56.00A 56.00A 57.90 -13.80 71.70 2075 ---- ---- 60.10A 60.10A 62.10 -14.00 76.10 2080 ---- ---- 64.30A 64.30A 66.40 -14.10 80.50 2085 ---- ---- 68.60A 68.60A 70.70 -14.30 85.00 2090 ---- ---- 73.00A 73.00A 75.20 -14.40 89.60 2095 ---- ---- 77.50A 77.50A 79.70 -14.50 94.20 2100 ---- ---- 82.00A 82.00A 84.20 -14.70 98.90 2105 ---- ---- 86.60A 86.60A 88.80 -14.80 103.60 2110 ---- ---- 91.20A 91.20A 93.50 -14.80 108.30 2115 ---- ---- 95.80A 95.80A 98.20 -14.90 113.10 2120 ---- ---- 100.50A 100.50A 103.00 -14.90 117.90 2125 ---- ---- 105.20A 105.20A 107.70 -15.00 122.70 2130 ---- ---- 110.00A 110.00A 112.50 -15.00 127.50 2135 ---- ---- 114.70A 114.70A 117.40 -15.00 132.40 2140 ---- ---- 119.50A 119.50A 122.20 -15.10 137.30 2145 ---- ---- 124.30A 124.30A 127.10 -15.00 142.10 2150 ---- ---- 129.20A 129.20A 132.00 -15.10 147.10 2155 ---- ---- 134.60A 134.60A 136.90 -15.10 152.00 2160 ---- ---- 139.40A 139.40A 141.80 -15.10 156.90 2165 ---- ---- 144.30A 144.30A 146.70 -15.10 161.80 2170 ---- ---- 149.20A 149.20A 151.70 -15.10 166.80 2175 ---- ---- 153.60A 153.60A 156.60 -15.10 171.70 2180 ---- ---- 159.10A 159.10A 161.60 -15.10 176.70 2185 ---- ---- 164.00A 164.00A 166.50 -15.10 181.60 2190 ---- ---- 168.90A 168.90A 171.50 -15.10 186.60 1 2195 ---- ---- 173.90A 173.90A 176.40 -15.10 191.50 2200 ---- ---- 178.30A 178.30A 181.40 -15.10 196.50 2205 ---- ---- 183.80A 183.80A 186.30 -15.20 201.50 2210 ---- ---- 188.80A 188.80A 191.30 -15.10 206.40 2215 ---- ---- 193.70A 193.70A 196.20 -15.20 211.40 2220 ---- ---- 198.70A 198.70A 201.20 -15.20 216.40 2225 ---- ---- 203.10A 203.10A 206.20 -15.20 221.40 2230 ---- ---- 208.70A 208.70A 211.10 -15.30 226.40 2235 ---- ---- 213.60A 213.60A 216.10 -15.20 231.30 2240 ---- ---- 218.60A 218.60A 221.10 -15.20 236.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 259 719 1630 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 236.10B ---- 236.00B 234.00 +15.10 218.90 1790 ---- 231.10B ---- 231.00B 229.00 +15.10 213.90 1795 ---- 226.10B ---- 226.00B 224.10 +15.20 208.90 1800 ---- 222.30B ---- 222.30B 219.10 +15.20 203.90 1805 ---- 216.10B ---- 216.00B 214.10 +15.20 198.90 1810 ---- 211.20B ---- 211.00B 209.10 +15.20 193.90 1815 ---- 206.20B ---- 206.10B 204.10 +15.10 189.00 1820 ---- 201.20B ---- 201.20B 199.10 +15.10 184.00 1825 ---- 197.40B ---- 197.40B 194.10 +15.10 179.00 1830 ---- 191.20B ---- 191.10B 189.10 +15.10 174.00 1835 ---- 186.30B ---- 186.20B 184.10 +15.00 169.10 1840 ---- 181.40B ---- 181.40B 179.20 +15.10 164.10 1845 ---- 176.40B ---- 176.40B 174.20 +15.00 159.20 1850 ---- 172.50B ---- 172.50B 169.20 +15.00 154.20 1855 ---- 166.50B ---- 166.50B 164.30 +15.00 149.30 1860 ---- 161.60B ---- 161.60B 159.40 +15.00 144.40 1865 ---- 156.60B ---- 156.60B 154.40 +14.90 139.50 1870 ---- 151.70B ---- 151.70B 149.50 +14.80 134.70 1875 ---- 147.80B ---- 147.80B 144.60 +14.80 129.80 1880 ---- 141.80B ---- 141.80B 139.70 +14.70 125.00 1885 ---- 136.90B ---- 136.90B 134.80 +14.60 120.20 1890 ---- 132.00B ---- 132.00B 129.90 +14.50 115.40 1895 ---- 127.20B ---- 127.20B 125.00 +14.30 110.70 1900 ---- 123.40B ---- 123.40B 120.20 +14.20 106.00 1905 ---- 117.50B ---- 117.50B 115.40 +14.10 101.30 1910 ---- 113.30B ---- 113.30B 110.60 +13.90 96.70 1915 ---- 108.50B ---- 108.50B 105.80 +13.60 92.20 1920 ---- 103.80B ---- 103.80B 101.10 +13.40 87.70 1925 ---- 99.80B ---- 99.80B 96.50 +13.20 83.30 1930 ---- 94.50B ---- 94.50B 91.90 +12.90 79.00 1935 ---- 90.70B ---- 90.70B 87.40 +12.60 74.80 1940 ---- 86.30B ---- 86.30B 82.90 +12.20 70.70 1945 ---- 81.90B ---- 81.90B 78.60 +11.90 66.70 1950 ---- 77.60B ---- 77.60B 74.30 +11.50 62.80 1955 ---- 73.50B ---- 73.50B 70.10 +11.00 59.10 1960 ---- 69.40B ---- 69.40B 66.00 +10.50 55.50 1965 ---- 65.40B ---- 65.40B 62.10 +10.10 52.00 1970 ---- 61.60B ---- 61.60B 58.20 +9.50 48.70 1975 ---- 57.80B ---- 57.80B 54.50 +9.00 45.50 1980 ---- 54.20B ---- 54.20B 51.00 +8.60 42.40 1 5 1985 ---- 50.80B ---- 50.80B 47.60 +8.10 39.50 1990 ---- 47.50B ---- 47.50B 44.40 +7.60 36.80 1995 ---- 44.40B ---- 44.40B 41.30 +7.20 34.10 1 1 2000 ---- 41.40B ---- 41.40B 38.40 +6.70 31.70 2 4 2005 ---- 38.60B ---- 38.60B 35.60 +6.30 29.30 1 2010 ---- 35.90B ---- 35.90B 33.00 +5.90 2 27.10 2 10 2015 ---- 33.30B 25.00A 33.30B 30.50 +5.40 1 25.10 1 1 2020 ---- 30.90B ---- 30.90B 28.10 +5.00 10 23.10 1 2025 ---- 28.60B ---- 28.60B 25.90 +4.60 1 21.30 1 1 2030 ---- 26.50B ---- 26.50B 23.90 +4.30 19.60 1 2035 ---- 24.40B ---- 24.40B 22.00 +4.00 1 18.00 4 2040 ---- 22.50B ---- 22.50B 20.20 +3.70 2 16.50 3 9 2045 ---- 20.80B 15.10A 20.80B 18.50 +3.30 15.20 2 4 2050 ---- 19.10B 13.80A 19.10B 16.90 +3.00 11 13.90 15 18 2055 15.80 17.60B 15.80 16.50B 15.50 +2.80 11 12.70 2 2060 13.00 16.10B 11.60A 11.60A 14.20 +2.60 13 11.60 5 7 2065 ---- 14.80B ---- 14.80B 12.90 +2.30 10.60 1 2070 11.40 13.50B 11.40 12.60B 11.80 +2.10 2 9.70 3 12 2075 10.10 12.40B 10.10 9.50A 10.70 +1.90 3 8.80 5 12 2080 ---- 11.30B ---- 11.30B 9.80 +1.80 8.00 9 2085 ---- 10.40B ---- 10.40B 8.90 +1.60 1 7.30 1 1 2090 ---- 9.50B ---- 9.50B 8.10 +1.40 6.70 60 90 2095 ---- 8.60B ---- 8.60B 7.30 +1.20 6.10 1 4 2100 7.20 7.90B 7.20 7.00A 6.70 +1.10 2 5.60 3 24 2105 ---- 7.20B ---- 7.20B 6.10 +1.00 5.10 2110 5.30 6.60B 5.30 5.90B 5.50 +.80 10 4.70 1 3 2115 ---- 6.00B ---- 6.00B 5.00 +.70 4.30 5 2120 ---- 5.50B ---- 5.50B 4.60 +.70 6 3.90 3 2125 ---- 5.00B ---- 5.00B 4.20 +.60 3.60 14 2130 ---- 4.60B ---- 4.60B 3.90 +.60 3.30 1 2135 ---- 4.20B ---- 4.20B 3.50 +.50 3.00 2140 ---- 3.80B ---- 3.80B 3.30 +.50 2.80 2 26 2145 ---- 3.50B ---- 3.50B 3.00 +.40 2.60 26 2150 ---- 3.20B ---- 3.20B 2.80 +.40 2.40 20 16 2155 ---- 3.00B ---- 3.00B 2.50 +.30 2.20 2160 ---- 2.70B ---- 2.70B 2.30 +.30 2.00 6 2165 ---- 2.50B ---- 2.50B 2.20 +.30 1.90 3 2170 ---- 2.30B ---- 2.30B 2.00 +.30 1.70 3 2175 ---- 2.10B ---- 2.10B 1.90 +.30 1.60 3 3 2180 ---- 2.00B ---- 2.00B 1.70 +.20 1.50 10 2185 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 2 2190 ---- 1.70B ---- 1.70B 1.50 +.20 1.30 2195 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 2200 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 24 2205 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 2210 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 2 2 2215 ---- 1.10B ---- 1.10B 1.10 +.20 .90 2220 ---- 1.00B ---- 1.00B 1.00 +.20 .80 2225 ---- 1.00B ---- 1.00B .90 +.10 .80 2230 ---- .90B ---- .90B .90 +.20 .70 2235 ---- .80B ---- .80B .80 +.10 .70 1 2240 ---- .80B ---- .80B .80 +.20 .60 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 134 373 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .20 -.10 .30 1 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .20 -.10 .30 1800 ---- ---- ---- ---- .20 -.10 .30 3 1805 ---- ---- ---- ---- .30 UNCH .30 2 1810 ---- ---- ---- ---- .30 UNCH 10 .30 1815 ---- ---- ---- ---- .30 -.10 10 .40 1820 ---- ---- ---- ---- .30 -.10 .40 2 1825 ---- ---- ---- ---- .30 -.10 .40 1830 ---- ---- ---- ---- .30 -.10 .40 1835 ---- ---- .40A .40A .30 -.20 .50 24 1840 ---- ---- ---- ---- .40 -.10 .50 1845 ---- ---- .50A .50A .40 -.20 .60 26 1850 ---- ---- ---- ---- .40 -.20 .60 1 1855 ---- ---- .60A .60A .50 -.20 .70 1860 ---- ---- .70A .70A .60 -.20 .80 5 1865 ---- ---- .70A .70A .60 -.30 .90 1870 ---- ---- .80A .80A .70 -.40 1.10 1875 ---- ---- .90A .90A .80 -.40 1.20 1 1 1880 ---- ---- .90A .90A .90 -.50 1.40 1 1885 1.40 1.40 1.00A 1.00A 1.00 -.60 3 1.60 2 2 1890 ---- ---- 1.10A 1.10A 1.10 -.70 5 1.80 1895 ---- ---- 1.30A 1.30A 1.20 -.90 2.10 2 1900 ---- ---- 1.40A 1.40A 1.40 -1.00 2.40 3 1905 ---- ---- 1.60A 1.60A 1.50 -1.20 2.70 1 1910 ---- ---- 1.80A 1.80A 1.80 -1.30 3.10 1915 ---- ---- 2.10A 2.10A 2.00 -1.60 3.60 20 1920 ---- ---- 2.40A 2.40A 2.30 -1.80 4.10 1 6 1925 4.10 4.10 2.70A 2.70A 2.70 -2.00 2 4.70 8 43 1930 ---- ---- 3.10A 3.10A 3.10 -2.30 5.40 2 4 1935 ---- ---- 3.50A 3.50A 3.50 -2.70 2 6.20 8 1940 ---- ---- 4.00A 4.00A 4.10 -2.90 7.00 1945 6.30 6.30 4.60A 4.60A 4.70 -3.30 1 8.00 1 30 1950 5.60 5.60 5.30A 5.30A 5.40 -3.70 12 9.10 11 24 1955 ---- ---- 6.10A 6.10A 6.20 -4.20 10.40 1960 ---- ---- 6.90A 6.90A 7.10 -4.70 6 11.80 3 4 1965 ---- ---- 7.90A 7.90A 8.20 -5.10 13.30 2 1970 ---- ---- 9.00A 9.00A 9.30 -5.60 14.90 12 1975 ---- ---- 10.30A 10.30A 10.60 -6.10 1 16.70 12 1980 ---- ---- 11.60A 11.60A 12.10 -6.60 1 18.70 3 278 1985 ---- ---- 13.20A 13.20A 13.70 -7.10 20.80 9 1990 ---- ---- 14.80A 14.80A 15.40 -7.60 23.00 3 5 1995 ---- ---- 16.70A 16.70A 17.40 -8.00 1 25.40 1 4 2000 22.20 22.20 18.70A 23.20B 19.40 -8.50 22 27.90 3 25 2005 ---- ---- 20.80A 20.80A 21.60 -8.90 30.50 4 2010 ---- ---- 23.10A 23.10A 24.00 -9.30 2 33.30 3 15 2015 ---- ---- 25.50A 25.50A 26.50 -9.70 36.20 16 2020 ---- ---- 28.10A 28.10A 29.10 -10.20 39.30 1 3 2025 ---- ---- 30.80A 30.80A 31.90 -10.60 42.50 3 2030 34.70 34.70 33.70A 33.70A 34.90 -10.90 1 45.80 1 2 2035 ---- ---- 36.70A 36.70A 37.90 -11.30 49.20 1 1 2040 ---- ---- 39.80A 39.80A 41.10 -11.60 52.70 16 2045 ---- ---- 43.00A 43.00A 44.40 -11.90 56.30 1 2050 ---- ---- 46.40A 46.40A 47.90 -12.10 60.00 2055 ---- ---- 49.80A 49.80A 51.40 -12.40 63.80 2060 ---- ---- 53.40A 53.40A 55.10 -12.60 67.70 3 2065 ---- ---- 57.10A 57.10A 58.80 -12.90 71.70 2070 ---- ---- 60.90A 60.90A 62.70 -13.00 75.70 2075 ---- ---- 64.80A 64.80A 66.60 -13.30 79.90 1 2080 ---- ---- 68.80A 68.80A 70.70 -13.40 84.10 1 2085 ---- ---- 72.90A 72.90A 74.80 -13.60 88.40 2090 ---- ---- 77.00A 77.00A 78.90 -13.80 92.70 2095 ---- ---- 81.20A 81.20A 83.20 -13.90 97.10 2100 ---- ---- 85.50A 85.50A 87.50 -14.10 101.60 2105 ---- ---- 89.90A 89.90A 91.90 -14.20 106.10 2110 ---- ---- 94.30A 94.30A 96.40 -14.30 110.70 2115 ---- ---- 98.80A 98.80A 100.90 -14.40 115.30 2120 ---- ---- 103.30A 103.30A 105.40 -14.50 119.90 2125 ---- ---- 107.80A 107.80A 110.00 -14.60 124.60 2130 ---- ---- 112.40A 112.40A 114.70 -14.60 129.30 1 2135 ---- ---- 117.10A 117.10A 119.30 -14.70 134.00 2140 ---- ---- 121.70A 121.70A 124.10 -14.70 138.80 2145 ---- ---- 126.40A 126.40A 128.80 -14.70 143.50 2150 ---- ---- 131.10A 131.10A 133.50 -14.80 148.30 2155 ---- ---- 135.90A 135.90A 138.30 -14.90 153.20 2160 ---- ---- 140.70A 140.70A 143.10 -14.90 158.00 2165 ---- ---- 145.50A 145.50A 147.90 -14.90 162.80 2170 ---- ---- 150.30A 150.30A 152.80 -14.90 167.70 2175 ---- ---- 154.90A 154.90A 157.60 -14.90 172.50 2180 ---- ---- 160.00A 160.00A 162.50 -14.90 177.40 2185 ---- ---- 165.30A 165.30A 167.40 -14.90 182.30 2190 ---- ---- 170.20A 170.20A 172.20 -15.00 187.20 2195 ---- ---- 175.10A 175.10A 177.10 -15.00 192.10 2200 ---- ---- 179.20A 179.20A 182.00 -15.00 197.00 2205 ---- ---- 184.90A 184.90A 186.90 -15.00 201.90 2210 ---- ---- 189.80A 189.80A 191.90 -15.00 206.90 2215 ---- ---- 194.70A 194.70A 196.80 -15.00 211.80 2220 ---- ---- 199.60A 199.60A 201.70 -15.00 216.70 2225 ---- ---- 203.70A 203.70A 206.70 -15.00 221.70 2230 ---- ---- 209.50A 209.50A 211.60 -15.00 226.60 2235 ---- ---- 214.40A 214.40A 216.50 -15.10 231.60 2240 ---- ---- 219.40A 219.40A 221.50 -15.00 236.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 45 627 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0260 +.0425 .9835 305 ---- ---- ---- ---- .9760 +.0425 .9335 310 ---- ---- ---- ---- .9260 +.0425 .8835 315 ---- ---- ---- ---- .8760 +.0425 .8335 320 ---- ---- ---- ---- .8260 +.0420 .7840 325 ---- ---- ---- ---- .7760 +.0420 .7340 330 ---- ---- ---- ---- .7265 +.0420 .6845 335 ---- ---- ---- ---- .6770 +.0420 .6350 340 ---- ---- ---- ---- .6275 +.0415 .5860 345 ---- ---- ---- ---- .5785 +.0415 .5370 350 ---- .5560B ---- .5560B .5295 +.0410 .4885 355 ---- ---- ---- ---- .4810 +.0405 .4405 360 ---- .4615B ---- .4615B .4330 +.0395 .3935 365 ---- ---- ---- ---- .3860 +.0385 .3475 370 ---- .3670B ---- .3670B .3400 +.0370 .3030 375 ---- ---- ---- ---- .2950 +.0350 .2600 380 ---- .2780B ---- .2780B .2520 +.0325 .2195 385 ---- .2255B ---- .2255B .2115 +.0290 .1825 390 ---- .1970B ---- .1970B .1745 +.0260 .1485 395 ---- .1610B ---- .1610B .1405 +.0220 .1185 400 ---- .1290B ---- .1290B .1115 +.0185 .0930 405 ---- .1015B ---- .1015B .0860 +.0145 .0715 410 ---- .0780B ---- .0780B .0655 +.0115 .0540 415 ---- .0590B ---- .0590B .0490 +.0085 .0405 420 ---- .0440B ---- .0440B .0360 +.0060 .0300 425 ---- .0320B ---- .0320B .0265 +.0045 .0220 20 20 430 ---- .0235B ---- .0235B .0190 +.0025 .0165 435 ---- .0165B ---- .0165B .0140 +.0020 .0120 440 ---- .0120B ---- .0120B .0105 +.0015 .0090 445 ---- .0085B ---- .0085B .0075 +.0010 .0065 450 ---- .0060B ---- .0060B .0055 +.0005 .0050 455 ---- .0045B ---- .0045B .0045 +.0005 .0040 460 ---- ---- ---- ---- .0035 +.0005 .0030 465 ---- ---- ---- ---- .0025 UNCH .0025 470 ---- ---- ---- ---- .0020 UNCH .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 H1E MAY23 Copper Weekly Friday Option - Week 1 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- ---- ---- .0025 -.0010 .0035 345 ---- ---- .0040A .0040A .0035 -.0010 .0045 350 ---- ---- .0050A .0050A .0045 -.0015 .0060 355 ---- ---- .0060A .0060A .0060 -.0020 .0080 360 ---- ---- .0080A .0080A .0080 -.0030 .0110 365 ---- ---- .0105A .0105A .0110 -.0040 .0150 370 ---- ---- .0135A .0135A .0145 -.0055 .0200 375 ---- ---- .0175A .0175A .0200 -.0070 .0270 380 ---- ---- .0230A .0230A .0270 -.0095 .0365 385 ---- ---- .0310A .0310A .0360 -.0130 .0490 390 ---- ---- .0420A .0420A .0485 -.0165 .0650 395 ---- ---- .0565A .0565A .0650 -.0205 .0855 400 ---- ---- .0745A .0745A .0855 -.0240 .1095 405 ---- ---- .0975A .0975A .1100 -.0280 .1380 410 ---- ---- .1240A .1240A .1395 -.0310 .1705 415 ---- ---- .1555A .1555A .1725 -.0340 .2065 420 ---- ---- .1900A .1900A .2095 -.0365 .2460 425 ---- ---- .2320A .2320A .2500 -.0380 .2880 430 ---- ---- .2690A .2690A .2925 -.0395 .3320 435 ---- ---- ---- ---- .3375 -.0400 .3775 440 ---- ---- .3570A .3570A .3835 -.0410 .4245 445 ---- ---- ---- ---- .4305 -.0415 .4720 450 ---- ---- .4510A .4510A .4785 -.0420 .5205 455 ---- ---- ---- ---- .5270 -.0425 .5695 460 ---- ---- ---- ---- .5760 -.0425 .6185 465 ---- ---- ---- ---- .6255 -.0425 .6680 470 ---- ---- ---- ---- .6750 -.0425 .7175 475 ---- ---- ---- ---- .7245 -.0425 .7670 480 ---- ---- ---- ---- .7745 -.0425 .8170 485 ---- ---- ---- ---- .8240 -.0425 .8665 490 ---- ---- ---- ---- .8740 -.0425 .9165 495 ---- ---- ---- ---- .9240 -.0425 .9665 500 ---- ---- ---- ---- .9740 -.0425 1.0165 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0260 +.0425 .9835 305 ---- ---- ---- ---- .9760 +.0425 .9335 310 ---- ---- ---- ---- .9260 +.0425 .8835 315 ---- ---- ---- ---- .8760 +.0425 .8335 320 ---- ---- ---- ---- .8260 +.0425 .7835 325 ---- ---- ---- ---- .7760 +.0420 .7340 330 ---- ---- ---- ---- .7260 +.0420 .6840 335 ---- ---- ---- ---- .6760 +.0415 .6345 340 ---- ---- ---- ---- .6265 +.0415 .5850 345 ---- ---- ---- ---- .5770 +.0415 .5355 350 ---- .5030B ---- .5030B .5275 +.0410 .4865 355 ---- ---- ---- ---- .4785 +.0410 .4375 360 ---- .4590B ---- .4590B .4300 +.0405 .3895 365 ---- ---- ---- ---- .3820 +.0395 .3425 370 ---- .3625B ---- .3625B .3345 +.0380 .2965 375 ---- ---- ---- ---- .2885 +.0360 .2525 380 ---- .2700B ---- .2700B .2440 +.0335 .2105 385 ---- .1765B ---- .1765B .2015 +.0300 .1715 390 ---- .1850B ---- .1850B .1625 +.0265 .1360 395 ---- .1475B ---- .1475B .1275 +.0220 .1055 400 ---- .1140B ---- .1140B .0970 +.0175 .0795 405 ---- .0860B ---- .0860B .0715 +.0130 .0585 410 ---- .0630B ---- .0630B .0515 +.0095 .0420 415 ---- .0450B ---- .0450B .0360 +.0060 .0300 420 ---- .0315B ---- .0315B .0250 +.0040 .0210 425 ---- .0215B ---- .0215B .0175 +.0030 .0145 430 ---- .0145B ---- .0145B .0120 +.0020 .0100 435 ---- .0100B ---- .0100B .0080 +.0010 .0070 440 ---- .0065B ---- .0065B .0055 +.0005 .0050 445 ---- ---- ---- ---- .0040 UNCH .0040 450 ---- ---- ---- ---- .0030 UNCH .0030 455 ---- ---- ---- ---- .0025 +.0005 .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 UNCH .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M MAY23 Copper Weekly Monday Option - Week 1 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 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- ---- ---- .0015 -.0010 .0025 345 ---- ---- ---- ---- .0020 -.0010 .0030 350 ---- ---- .0035A .0035A .0025 -.0015 .0040 355 ---- ---- .0040A .0040A .0035 -.0015 .0050 360 ---- ---- .0050A .0050A .0050 -.0020 .0070 365 ---- ---- .0065A .0065A .0065 -.0030 .0095 370 ---- ---- .0090A .0090A .0095 -.0045 .0140 375 ---- ---- .0120A .0120A .0130 -.0065 .0195 1 380 ---- ---- .0160A .0160A .0185 -.0090 .0275 385 ---- ---- .0220A .0220A .0260 -.0120 .0380 1 390 ---- ---- .0310A .0310A .0370 -.0160 .0530 395 ---- ---- .0440A .0440A .0515 -.0205 .0720 400 ---- ---- .0605A .0605A .0710 -.0250 .0960 405 ---- ---- .0825A .0825A .0955 -.0295 .1250 410 ---- ---- .1090A .1090A .1255 -.0330 .1585 415 ---- ---- .1405A .1405A .1600 -.0360 .1960 420 ---- ---- .1765A .1765A .1985 -.0385 .2370 425 ---- ---- ---- ---- .2410 -.0395 .2805 430 ---- ---- .2595A .2595A .2855 -.0405 .3260 435 ---- ---- ---- ---- .3315 -.0415 .3730 440 ---- ---- .3515A .3515A .3790 -.0420 .4210 445 ---- ---- ---- ---- .4275 -.0420 .4695 450 ---- ---- .4475A .4475A .4760 -.0425 .5185 455 ---- ---- ---- ---- .5255 -.0425 .5680 460 ---- ---- ---- ---- .5750 -.0425 .6175 465 ---- ---- ---- ---- .6245 -.0425 .6670 470 ---- ---- ---- ---- .6745 -.0425 .7170 475 ---- ---- ---- ---- .7240 -.0425 .7665 480 ---- ---- ---- ---- .7740 -.0425 .8165 485 ---- ---- ---- ---- .8240 -.0425 .8665 490 ---- ---- ---- ---- .8740 -.0425 .9165 495 ---- ---- ---- ---- .9240 -.0425 .9665 500 ---- ---- ---- ---- .9740 -.0425 1.0165 505 ---- ---- ---- ---- 1.0240 -.0425 1.0665 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0260 +.0425 .9835 305 ---- ---- ---- ---- .9760 +.0425 .9335 310 ---- ---- ---- ---- .9260 +.0425 .8835 315 ---- ---- ---- ---- .8760 +.0425 .8335 320 ---- ---- ---- ---- .8260 +.0425 .7835 325 ---- ---- ---- ---- .7760 +.0420 .7340 330 ---- ---- ---- ---- .7265 +.0425 .6840 335 ---- ---- ---- ---- .6765 +.0420 .6345 340 ---- ---- ---- ---- .6270 +.0415 .5855 345 ---- ---- ---- ---- .5775 +.0415 .5360 350 ---- .5270B ---- .5270B .5285 +.0410 .4875 355 ---- ---- ---- ---- .4795 +.0405 .4390 360 ---- .4600B ---- .4600B .4315 +.0400 .3915 365 ---- ---- ---- ---- .3835 +.0390 .3445 370 ---- .3645B ---- .3645B .3370 +.0375 .2995 375 ---- ---- ---- ---- .2915 +.0355 .2560 380 ---- .2735B ---- .2735B .2480 +.0335 .2145 385 ---- .1905B ---- .1905B .2065 +.0300 .1765 390 ---- .1905B ---- .1905B .1685 +.0265 .1420 395 ---- .1535B ---- .1535B .1340 +.0225 .1115 400 ---- .1210B ---- .1210B .1040 +.0180 .0860 405 ---- .0935B ---- .0935B .0785 +.0135 .0650 410 ---- .0700B ---- .0700B .0580 +.0100 .0480 415 ---- .0515B ---- .0515B .0420 +.0070 .0350 420 ---- .0370B ---- .0370B .0300 +.0050 .0250 425 ---- .0260B ---- .0260B .0210 +.0030 .0180 430 ---- .0185B ---- .0185B .0150 +.0020 .0130 435 ---- .0125B ---- .0125B .0105 +.0010 .0095 440 ---- .0090B ---- .0090B .0075 +.0010 .0065 445 ---- .0060B ---- .0060B .0055 +.0005 .0050 450 ---- ---- ---- ---- .0040 UNCH .0040 455 ---- ---- ---- ---- .0030 UNCH .0030 460 ---- ---- ---- ---- .0025 UNCH .0025 465 ---- ---- ---- ---- .0020 UNCH .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W MAY23 Copper Weekly Wednesday Option - Week 1 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- ---- ---- .0025 -.0010 .0035 350 ---- ---- .0040A .0040A .0035 -.0010 .0045 355 ---- ---- .0050A .0050A .0045 -.0020 .0065 360 ---- ---- .0065A .0065A .0060 -.0025 .0085 365 ---- ---- .0085A .0085A .0085 -.0035 .0120 370 ---- ---- .0110A .0110A .0115 -.0050 .0165 375 ---- ---- .0140A .0140A .0160 -.0070 .0230 380 ---- ---- .0190A .0190A .0225 -.0090 .0315 385 ---- ---- .0260A .0260A .0310 -.0120 .0430 390 ---- ---- .0360A .0360A .0425 -.0160 .0585 395 ---- ---- .0495A .0495A .0580 -.0205 .0785 400 ---- ---- .0675A .0675A .0780 -.0245 .1025 405 ---- ---- .0895A .0895A .1025 -.0285 .1310 410 ---- ---- .1165A .1165A .1320 -.0320 .1640 415 ---- ---- .1480A .1480A .1655 -.0355 .2010 420 ---- ---- .1835A .1835A .2035 -.0375 .2410 425 ---- ---- ---- ---- .2445 -.0395 .2840 430 ---- ---- .2640A .2640A .2885 -.0400 .3285 435 ---- ---- ---- ---- .3340 -.0410 .3750 440 ---- ---- .3540A .3540A .3810 -.0415 .4225 445 ---- ---- ---- ---- .4285 -.0420 .4705 450 ---- ---- .4495A .4495A .4775 -.0420 .5195 455 ---- ---- ---- ---- .5265 -.0420 .5685 460 ---- ---- ---- ---- .5755 -.0425 .6180 465 ---- ---- ---- ---- .6250 -.0425 .6675 470 ---- ---- ---- ---- .6745 -.0425 .7170 475 ---- ---- ---- ---- .7245 -.0425 .7670 480 ---- ---- ---- ---- .7740 -.0430 .8170 485 ---- ---- ---- ---- .8240 -.0425 .8665 490 ---- ---- ---- ---- .8740 -.0425 .9165 495 ---- ---- ---- ---- .9240 -.0425 .9665 500 ---- ---- ---- ---- .9740 -.0425 1.0165 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.1200 +.0435 1.0765 295 ---- ---- ---- ---- 1.0700 +.0435 1.0265 300 ---- ---- ---- ---- 1.0200 +.0430 .9770 305 ---- ---- ---- ---- .9700 +.0430 .9270 310 ---- ---- ---- ---- .9200 +.0430 .8770 315 ---- ---- ---- ---- .8700 +.0430 .8270 320 ---- ---- ---- ---- .8200 +.0430 .7770 325 ---- ---- ---- ---- .7700 +.0430 .7270 330 ---- ---- ---- ---- .7200 +.0430 .6770 335 ---- ---- ---- ---- .6700 +.0430 .6270 340 ---- ---- ---- ---- .6200 +.0430 .5770 345 ---- ---- ---- ---- .5700 +.0430 .5270 350 ---- ---- ---- ---- .5200 +.0430 .4770 355 ---- ---- ---- ---- .4700 +.0430 .4270 360 ---- ---- ---- ---- .4200 +.0430 .3770 365 ---- ---- ---- ---- .3700 +.0425 .3275 370 ---- ---- ---- ---- .3200 +.0420 .2780 375 ---- ---- ---- ---- .2705 +.0410 .2295 380 ---- .2470B ---- .2470B .2215 +.0395 .1820 385 ---- ---- ---- ---- .1730 +.0360 .1370 1 390 ---- .1565B ---- .1565B .1270 +.0310 .0960 7 395 ---- .1045B ---- .0995B .0855 +.0235 .0620 2 3 400 .0440 .0720B .0440 .0720B .0510 +.0150 3 .0360 1 11 405 .0240 .0415B .0205A .0415B .0265 +.0080 13 .0185 5 10 410 .0160 .0205B .0160 .0120A .0120 +.0025 2 .0095 25 104 415 .0065 .0095B .0055A .0095B .0055 +.0010 10 .0045 2 19 420 ---- .0040B ---- .0040B .0025 UNCH 1 .0025 40 425 ---- ---- ---- ---- .0010 -.0005 .0015 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 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 29 35 196 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 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- .0015A .0015A .0005 -.0015 .0020 10 375 ---- ---- .0020A .0020A .0015 -.0020 1 .0035 1 380 ---- ---- .0025A .0025A .0025 -.0030 .0055 3 385 ---- ---- .0035A .0035A .0040 -.0065 .0105 5 390 ---- ---- .0060A .0060A .0075 -.0120 .0195 4 18 395 .0165 .0165 .0115A .0115A .0160 -.0195 8 .0355 21 400 ---- ---- .0220A .0220A .0315 -.0280 4 .0595 22 405 ---- ---- .0415A .0415A .0570 -.0350 2 .0920 1 1 410 ---- ---- .0705A .0705A .0925 -.0405 1 .1330 415 ---- ---- .1150A .1150A .1360 -.0420 .1780 420 ---- ---- .1530A .1530A .1830 -.0430 .2260 425 ---- ---- ---- ---- .2315 -.0430 .2745 430 ---- ---- ---- ---- .2810 -.0430 .3240 435 ---- ---- ---- ---- .3310 -.0430 .3740 440 ---- ---- ---- ---- .3810 -.0430 .4240 445 ---- ---- ---- ---- .4310 -.0430 .4740 450 ---- ---- ---- ---- .4810 -.0430 .5240 455 ---- ---- ---- ---- .5310 -.0430 .5740 460 ---- ---- ---- ---- .5810 -.0430 .6240 465 ---- ---- ---- ---- .6310 -.0430 .6740 470 ---- ---- ---- ---- .6810 -.0430 .7240 475 ---- ---- ---- ---- .7310 -.0430 .7740 480 ---- ---- ---- ---- .7810 -.0430 .8240 485 ---- ---- ---- ---- .8310 -.0430 .8740 490 ---- ---- ---- ---- .8810 -.0430 .9240 495 ---- ---- ---- ---- .9310 -.0430 .9740 500 ---- ---- ---- ---- .9810 -.0425 1.0235 505 ---- ---- ---- ---- 1.0310 -.0425 1.0735 510 ---- ---- ---- ---- 1.0810 -.0425 1.1235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 5 81 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.0260 ---- ---- 305 ---- ---- ---- ---- .9760 ---- ---- 310 ---- ---- ---- ---- .9260 ---- ---- 315 ---- ---- ---- ---- .8760 ---- ---- 320 ---- ---- ---- ---- .8260 ---- ---- 325 ---- ---- ---- ---- .7760 ---- ---- 330 ---- ---- ---- ---- .7265 ---- ---- 335 ---- ---- ---- ---- .6770 ---- ---- 340 ---- ---- ---- ---- .6275 ---- ---- 345 ---- ---- ---- ---- .5785 ---- ---- 350 ---- ---- ---- .5190A .5295 ---- ---- 355 ---- ---- ---- ---- .4810 ---- ---- 360 ---- ---- ---- .4230A .4335 ---- ---- 365 ---- ---- ---- .4020A .3865 ---- ---- 370 ---- ---- ---- .3315A .3405 ---- ---- 375 ---- ---- ---- .3145A .2960 ---- ---- 380 ---- ---- ---- .2460A .2540 ---- ---- 385 ---- ---- ---- .2070A .2140 ---- ---- 390 ---- ---- ---- .1715A .1770 ---- ---- 395 ---- ---- ---- .1395A .1435 ---- ---- 400 ---- ---- ---- .1110A .1140 ---- ---- 405 ---- ---- ---- .0870A .0890 ---- ---- 410 ---- ---- ---- .0670A .0680 ---- ---- 415 ---- ---- ---- .0510A .0515 ---- ---- 420 ---- ---- ---- .0380A .0385 ---- ---- 425 ---- ---- ---- .0285A .0285 ---- ---- 430 ---- ---- ---- .0210A .0210 ---- ---- 435 ---- ---- ---- .0160A .0155 ---- ---- 440 ---- ---- ---- .0120A .0115 ---- ---- 445 ---- ---- ---- .0095A .0085 ---- ---- 450 ---- ---- ---- .0075A .0065 ---- ---- 455 ---- ---- ---- .0060A .0050 ---- ---- 460 ---- ---- ---- .0050A .0040 ---- ---- 465 ---- ---- ---- .0040A .0035 ---- ---- 470 ---- ---- ---- .0035A .0030 ---- ---- 475 ---- ---- ---- .0035A .0025 ---- ---- 480 ---- ---- ---- .0035A .0020 ---- ---- 485 ---- ---- ---- .0030A .0015 ---- ---- 490 ---- ---- ---- .0030A .0015 ---- ---- 495 ---- ---- ---- .0025A .0015 ---- ---- 500 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M MAY23 Copper Weekly Monday Option - Week 2 PUT 300 ---- ---- ---- .0020A .0005 ---- ---- 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0010 ---- ---- 325 ---- ---- ---- .0025A .0010 ---- ---- 330 ---- ---- ---- .0030A .0015 ---- ---- 335 ---- ---- ---- .0035A .0020 ---- ---- 340 ---- ---- ---- .0040A .0025 ---- ---- 345 ---- ---- ---- .0045A .0035 ---- ---- 350 ---- ---- ---- .0055A .0045 ---- ---- 355 ---- ---- ---- .0070A .0060 ---- ---- 360 ---- ---- ---- .0085A .0085 ---- ---- 365 ---- ---- ---- .0110A .0115 ---- ---- 370 ---- ---- ---- .0150A .0155 ---- ---- 375 ---- ---- ---- .0190A .0210 ---- ---- 380 ---- ---- ---- .0255A .0285 ---- ---- 385 ---- ---- ---- .0340A .0385 ---- ---- 390 ---- ---- ---- .0450A .0515 ---- ---- 395 ---- ---- ---- .0595A .0675 ---- ---- 400 ---- ---- ---- .0780A .0880 ---- ---- 405 ---- ---- ---- .1005A .1130 ---- ---- 410 ---- ---- ---- .1270A .1420 ---- ---- 415 ---- ---- ---- .1580A .1750 ---- ---- 420 ---- ---- ---- .1920A .2120 ---- ---- 425 ---- ---- ---- .3215A .2515 ---- ---- 430 ---- ---- ---- .2705A .2940 ---- ---- 435 ---- ---- ---- .4095A .3385 ---- ---- 440 ---- ---- ---- .3580A .3845 ---- ---- 445 ---- ---- ---- .5030A .4315 ---- ---- 450 ---- ---- ---- .4515A .4795 ---- ---- 455 ---- ---- ---- ---- .5280 ---- ---- 460 ---- ---- ---- ---- .5770 ---- ---- 465 ---- ---- ---- ---- .6260 ---- ---- 470 ---- ---- ---- ---- .6755 ---- ---- 475 ---- ---- ---- ---- .7250 ---- ---- 480 ---- ---- ---- ---- .7750 ---- ---- 485 ---- ---- ---- ---- .8245 ---- ---- 490 ---- ---- ---- ---- .8745 ---- ---- 495 ---- ---- ---- ---- .9240 ---- ---- 500 ---- ---- ---- ---- .9740 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1700 +.0430 1.1270 290 ---- ---- ---- ---- 1.1200 +.0430 1.0770 295 ---- ---- ---- ---- 1.0700 +.0430 1.0270 300 ---- ---- ---- ---- 1.0200 +.0430 .9770 305 ---- ---- ---- ---- .9700 +.0430 .9270 310 ---- ---- ---- ---- .9200 +.0430 .8770 315 ---- ---- ---- ---- .8700 +.0430 .8270 320 ---- ---- ---- ---- .8200 +.0430 .7770 325 ---- ---- ---- ---- .7700 +.0430 .7270 330 ---- ---- ---- ---- .7200 +.0430 .6770 335 ---- ---- ---- ---- .6700 +.0430 .6270 340 ---- ---- ---- ---- .6200 +.0430 .5770 345 ---- ---- ---- ---- .5700 +.0430 .5270 350 ---- ---- ---- ---- .5200 +.0430 .4770 355 ---- ---- ---- ---- .4700 +.0430 .4270 360 ---- ---- ---- ---- .4200 +.0430 .3770 365 ---- ---- ---- ---- .3700 +.0430 .3270 370 ---- ---- ---- ---- .3200 +.0430 .2770 375 ---- ---- ---- ---- .2700 +.0425 .2275 380 ---- .1985B ---- .1985B .2200 +.0415 .1785 385 ---- ---- ---- ---- .1700 +.0390 .1310 390 ---- .1525B ---- .1525B .1210 +.0340 .0870 395 ---- .0775B ---- .0750B .0755 +.0250 .0505 400 ---- .0610B ---- .0610B .0375 +.0125 .0250 405 .0130 .0285B .0130 .0195B .0135 +.0030 1 .0105 1 3 410 ---- .0100B ---- .0100B .0035 -.0005 .0040 7 415 ---- .0020B ---- .0020B .0015 UNCH .0015 25 420 ---- ---- ---- ---- .0005 UNCH .0005 20 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 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 1 65 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 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- .0010A .0010A .0005 -.0015 .0020 385 ---- ---- .0015A .0015A .0005 -.0040 .0045 2 390 ---- ---- .0020A .0020A .0015 -.0090 .0105 1 395 .0190 .0200B .0040A .0200B .0060 -.0180 1 .0240 1 400 ---- ---- .0110A .0110A .0180 -.0305 .0485 11 6 405 ---- ---- .0275A .0275A .0440 -.0400 .0840 410 ---- ---- .0595A .0595A .0840 -.0435 .1275 1 415 ---- ---- ---- ---- .1320 -.0430 .1750 420 ---- ---- .1500A .1500A .1810 -.0430 .2240 425 ---- ---- ---- ---- .2310 -.0430 .2740 430 ---- ---- ---- ---- .2810 -.0430 .3240 435 ---- ---- ---- ---- .3310 -.0430 .3740 440 ---- ---- ---- ---- .3810 -.0430 .4240 445 ---- ---- ---- ---- .4310 -.0430 .4740 450 ---- ---- ---- ---- .4810 -.0430 .5240 455 ---- ---- ---- ---- .5310 -.0430 .5740 460 ---- ---- ---- ---- .5810 -.0430 .6240 465 ---- ---- ---- ---- .6310 -.0430 .6740 470 ---- ---- ---- ---- .6810 -.0430 .7240 475 ---- ---- ---- ---- .7310 -.0430 .7740 480 ---- ---- ---- ---- .7810 -.0430 .8240 485 ---- ---- ---- ---- .8310 -.0430 .8740 490 ---- ---- ---- ---- .8810 -.0430 .9240 495 ---- ---- ---- ---- .9310 -.0430 .9740 500 ---- ---- ---- ---- .9810 -.0430 1.0240 505 ---- ---- ---- ---- 1.0310 -.0430 1.0740 510 ---- ---- ---- ---- 1.0810 -.0430 1.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 11 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0695 +.0430 1.0265 300 ---- ---- ---- ---- 1.0195 +.0430 .9765 305 ---- ---- ---- ---- .9695 +.0430 .9265 310 ---- ---- ---- ---- .9195 +.0430 .8765 315 ---- ---- ---- ---- .8695 +.0430 .8265 320 ---- ---- ---- ---- .8195 +.0430 .7765 325 ---- ---- ---- ---- .7695 +.0430 .7265 330 ---- ---- ---- ---- .7195 +.0430 .6765 335 ---- ---- ---- ---- .6695 +.0430 .6265 340 ---- ---- ---- ---- .6195 +.0430 .5765 345 ---- ---- ---- ---- .5695 +.0425 .5270 350 ---- ---- ---- ---- .5195 +.0420 .4775 355 ---- ---- ---- ---- .4700 +.0420 .4280 360 ---- .3960B ---- .3960B .4205 +.0415 .3790 365 ---- ---- ---- ---- .3715 +.0410 .3305 370 ---- .3540B ---- .3540B .3230 +.0400 .2830 375 ---- ---- ---- ---- .2750 +.0385 .2365 380 ---- .2575B ---- .2575B .2280 +.0360 .1920 385 ---- .1700B ---- .1700B .1830 +.0330 .1500 390 ---- .1675B ---- .1675B .1410 +.0280 .1130 395 ---- .1270B ---- .1270B .1035 +.0225 .0810 400 ---- .0915B ---- .0915B .0720 +.0160 .0560 1 405 ---- .0630B ---- .0630B .0475 +.0110 .0365 410 .0330 .0405B .0330 .0290A .0300 +.0070 2 .0230 415 ---- .0250B ---- .0250B .0175 +.0030 .0145 420 .0120 .0145B .0120 .0145B .0105 +.0015 1 .0090 10 425 ---- .0085B ---- .0085B .0065 +.0010 .0055 430 ---- .0050B ---- .0050B .0040 +.0005 .0035 1 435 ---- ---- ---- ---- .0025 UNCH .0025 440 ---- ---- ---- ---- .0015 UNCH .0015 10 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 12 455 ---- ---- ---- ---- .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 1 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 35 H3E APR23 Copper Weekly Friday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0010 -.0010 .0020 360 ---- ---- .0020A .0020A .0015 -.0015 .0030 365 ---- ---- .0030A .0030A .0025 -.0020 .0045 370 ---- ---- .0040A .0040A .0035 -.0035 .0070 375 ---- ---- .0055A .0055A .0060 -.0045 .0105 380 ---- ---- .0075A .0075A .0090 -.0065 .0155 385 ---- ---- .0115A .0115A .0140 -.0100 .0240 390 ---- ---- .0175A .0175A .0220 -.0145 .0365 12 395 ---- ---- .0270A .0270A .0345 -.0200 .0545 10 400 ---- ---- .0420A .0420A .0525 -.0265 .0790 405 ---- ---- .0630A .0630A .0780 -.0320 .1100 410 ---- ---- .0910A .0910A .1105 -.0360 .1465 415 ---- ---- .1250A .1250A .1480 -.0395 .1875 420 ---- ---- .1645A .1645A .1905 -.0415 .2320 425 ---- ---- ---- ---- .2365 -.0425 .2790 430 ---- ---- .2545A .2545A .2840 -.0430 .3270 435 ---- ---- ---- ---- .3330 -.0425 .3755 440 ---- ---- .3510A .3510A .3820 -.0430 .4250 445 ---- ---- ---- ---- .4315 -.0430 .4745 450 ---- ---- ---- ---- .4810 -.0430 .5240 455 ---- ---- ---- ---- .5310 -.0430 .5740 460 ---- ---- ---- ---- .5805 -.0430 .6235 465 ---- ---- ---- ---- .6305 -.0430 .6735 470 ---- ---- ---- ---- .6805 -.0430 .7235 475 ---- ---- ---- ---- .7305 -.0430 .7735 480 ---- ---- ---- ---- .7805 -.0430 .8235 485 ---- ---- ---- ---- .8305 -.0430 .8735 490 ---- ---- ---- ---- .8805 -.0430 .9235 495 ---- ---- ---- ---- .9305 -.0430 .9735 500 ---- ---- ---- ---- .9805 -.0430 1.0235 505 ---- ---- ---- ---- 1.0305 -.0430 1.0735 510 ---- ---- ---- ---- 1.0805 -.0430 1.1235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0695 +.0430 1.0265 300 ---- ---- ---- ---- 1.0195 +.0430 .9765 305 ---- ---- ---- ---- .9695 +.0430 .9265 310 ---- ---- ---- ---- .9195 +.0430 .8765 315 ---- ---- ---- ---- .8695 +.0430 .8265 320 ---- ---- ---- ---- .8195 +.0430 .7765 325 ---- ---- ---- ---- .7695 +.0430 .7265 330 ---- ---- ---- ---- .7195 +.0430 .6765 335 ---- ---- ---- ---- .6695 +.0430 .6265 340 ---- ---- ---- ---- .6200 +.0435 .5765 345 ---- ---- ---- ---- .5700 +.0430 .5270 350 ---- ---- ---- ---- .5200 +.0430 .4770 355 ---- ---- ---- ---- .4700 +.0430 .4270 360 ---- ---- ---- ---- .4200 +.0425 .3775 365 ---- ---- ---- ---- .3700 +.0420 .3280 370 ---- .3015B ---- .3015B .3205 +.0410 .2795 375 ---- ---- ---- ---- .2715 +.0405 .2310 380 ---- .2535B ---- .2535B .2225 +.0380 .1845 385 ---- ---- ---- ---- .1750 +.0345 .1405 390 ---- .1585B ---- .1585B .1300 +.0290 .1010 395 ---- .1095B ---- .1085B .0900 +.0225 .0675 400 ---- .0770B ---- .0770B .0570 +.0150 .0420 3 1 405 ---- .0470B ---- .0470B .0325 +.0085 .0240 410 ---- .0270B ---- .0270B .0170 +.0040 .0130 415 .0105 .0140B .0095 .0140B .0080 +.0010 25 .0070 420 ---- .0065B ---- .0065B .0040 UNCH .0040 425 ---- .0030B ---- .0030B .0020 -.0005 .0025 430 ---- ---- ---- ---- .0015 UNCH .0015 7 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 3 8 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 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- ---- .0015A .0015A .0010 -.0010 .0020 370 ---- ---- .0020A .0020A .0015 -.0015 .0030 375 ---- ---- .0025A .0025A .0020 -.0030 .0050 380 ---- ---- .0035A .0035A .0035 -.0045 .0080 385 ---- ---- .0050A .0050A .0060 -.0080 .0140 390 ---- ---- .0085A .0085A .0110 -.0135 .0245 10 395 .0250 .0250 .0150A .0190 .0205 -.0205 22 .0410 1 15 400 ---- ---- .0275A .0275A .0375 -.0280 .0655 20 405 ---- ---- .0475A .0475A .0630 -.0345 .0975 2 20 410 ---- ---- .0760A .0760A .0975 -.0390 .1365 415 ---- ---- .1190A .1190A .1385 -.0420 .1805 420 ---- ---- .1555A .1555A .1845 -.0430 .2275 425 ---- ---- ---- ---- .2325 -.0435 .2760 430 ---- ---- .2505A .2505A .2815 -.0435 .3250 435 ---- ---- ---- ---- .3310 -.0435 .3745 440 ---- ---- ---- ---- .3810 -.0430 .4240 445 ---- ---- ---- ---- .4310 -.0430 .4740 450 ---- ---- ---- ---- .4810 -.0430 .5240 455 ---- ---- ---- ---- .5310 -.0425 .5735 460 ---- ---- ---- ---- .5810 -.0425 .6235 465 ---- ---- ---- ---- .6310 -.0425 .6735 470 ---- ---- ---- ---- .6805 -.0430 .7235 475 ---- ---- ---- ---- .7305 -.0430 .7735 480 ---- ---- ---- ---- .7805 -.0430 .8235 485 ---- ---- ---- ---- .8305 -.0430 .8735 490 ---- ---- ---- ---- .8805 -.0430 .9235 495 ---- ---- ---- ---- .9305 -.0430 .9735 500 ---- ---- ---- ---- .9805 -.0430 1.0235 505 ---- ---- ---- ---- 1.0305 -.0430 1.0735 510 ---- ---- ---- ---- 1.0805 -.0430 1.1235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 3 65 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0695 +.0430 1.0265 300 ---- ---- ---- ---- 1.0195 +.0430 .9765 305 ---- ---- ---- ---- .9695 +.0430 .9265 310 ---- ---- ---- ---- .9195 +.0430 .8765 315 ---- ---- ---- ---- .8695 +.0430 .8265 320 ---- ---- ---- ---- .8195 +.0430 .7765 325 ---- ---- ---- ---- .7695 +.0430 .7265 330 ---- ---- ---- ---- .7195 +.0430 .6765 335 ---- ---- ---- ---- .6695 +.0430 .6265 340 ---- ---- ---- ---- .6195 +.0430 .5765 345 ---- ---- ---- ---- .5695 +.0430 .5265 350 ---- ---- ---- ---- .5200 +.0430 .4770 355 ---- ---- ---- ---- .4700 +.0425 .4275 360 ---- ---- ---- ---- .4205 +.0425 .3780 365 ---- ---- ---- ---- .3710 +.0420 .3290 370 ---- .3325B ---- .3325B .3220 +.0410 .2810 375 ---- ---- ---- ---- .2730 +.0390 .2340 380 ---- .2555B ---- .2555B .2255 +.0375 .1880 385 ---- .1570B ---- .1570B .1795 +.0340 .1455 390 ---- .1630B ---- .1630B .1365 +.0285 .1080 395 ---- .1170B ---- .1170B .0980 +.0225 .0755 1 1 400 ---- .0850B ---- .0850B .0660 +.0160 .0500 405 ---- .0565B ---- .0565B .0410 +.0100 .0310 9 410 ---- .0345B ---- .0345B .0240 +.0055 .0185 2 17 415 ---- .0195B ---- .0195B .0130 +.0025 .0105 10 420 .0110 .0110 .0110 .0080A .0070 +.0005 1 .0065 425 ---- .0055B ---- .0055B .0040 UNCH .0040 430 ---- .0030B ---- .0030B .0020 -.0005 .0025 1 11 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 48 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0010 -.0010 .0020 365 ---- ---- .0020A .0020A .0015 -.0015 2 .0030 370 ---- ---- .0030A .0030A .0025 -.0025 .0050 375 ---- ---- .0040A .0040A .0040 -.0035 .0075 380 ---- ---- .0055A .0055A .0060 -.0060 .0120 1 385 ---- ---- .0085A .0085A .0100 -.0095 .0195 390 ---- ---- .0135A .0135A .0170 -.0145 .0315 10 395 ---- ---- .0220A .0220A .0285 -.0205 .0490 15 400 .0510 .0525 .0360A .0360A .0465 -.0270 2 .0735 10 405 ---- ---- .0565A .0565A .0715 -.0330 .1045 410 ---- ---- .0845A .0845A .1045 -.0375 2 .1420 415 ---- ---- .1195A .1195A .1435 -.0405 .1840 420 ---- ---- .1605A .1605A .1875 -.0420 .2295 425 ---- ---- ---- ---- .2345 -.0425 .2770 430 ---- ---- .2525A .2525A .2825 -.0430 .3255 435 ---- ---- ---- ---- .3315 -.0435 .3750 440 ---- ---- ---- ---- .3810 -.0430 .4240 445 ---- ---- ---- ---- .4310 -.0430 .4740 450 ---- ---- ---- ---- .4810 -.0425 .5235 455 ---- ---- ---- ---- .5305 -.0430 .5735 460 ---- ---- ---- ---- .5805 -.0430 .6235 465 ---- ---- ---- ---- .6305 -.0430 .6735 470 ---- ---- ---- ---- .6805 -.0430 .7235 475 ---- ---- ---- ---- .7305 -.0430 .7735 480 ---- ---- ---- ---- .7805 -.0430 .8235 485 ---- ---- ---- ---- .8305 -.0430 .8735 490 ---- ---- ---- ---- .8805 -.0430 .9235 495 ---- ---- ---- ---- .9305 -.0430 .9735 500 ---- ---- ---- ---- .9805 -.0430 1.0235 505 ---- ---- ---- ---- 1.0305 -.0430 1.0735 510 ---- ---- ---- ---- 1.0805 -.0430 1.1235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 36 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0260 +.0425 .9835 305 ---- ---- ---- ---- .9760 +.0425 .9335 310 ---- ---- ---- ---- .9260 +.0425 .8835 315 ---- ---- ---- ---- .8760 +.0425 .8335 320 ---- ---- ---- ---- .8260 +.0425 .7835 325 ---- ---- ---- ---- .7760 +.0425 .7335 330 ---- ---- ---- ---- .7260 +.0420 .6840 335 ---- ---- ---- ---- .6760 +.0420 .6340 340 ---- ---- ---- ---- .6265 +.0420 .5845 345 ---- ---- ---- ---- .5770 +.0415 .5355 350 ---- ---- ---- ---- .5275 +.0415 .4860 355 ---- ---- ---- ---- .4785 +.0415 .4370 360 ---- .4585B ---- .4585B .4295 +.0405 .3890 365 ---- ---- ---- ---- .3810 +.0395 .3415 370 ---- .3620B ---- .3620B .3335 +.0385 .2950 375 ---- ---- ---- ---- .2870 +.0370 .2500 380 ---- .2690B ---- .2690B .2420 +.0345 .2075 385 ---- .2130B ---- .2130B .1990 +.0310 .1680 390 ---- .1830B ---- .1830B .1590 +.0270 .1320 395 ---- .1445B ---- .1445B .1235 +.0225 .1010 400 ---- .1110B ---- .1110B .0925 +.0175 .0750 405 ---- .0825B ---- .0825B .0670 +.0130 .0540 25 410 ---- .0595B ---- .0595B .0470 +.0095 .0375 415 ---- .0415B ---- .0415B .0325 +.0065 .0260 420 ---- .0280B ---- .0280B .0220 +.0040 .0180 425 ---- .0185B ---- .0185B .0145 +.0020 .0125 4 430 ---- .0120B ---- .0120B .0095 +.0010 .0085 435 ---- .0080B ---- .0080B .0065 +.0005 .0060 440 ---- .0050B ---- .0050B .0045 +.0005 .0040 445 ---- .0035B ---- .0035B .0035 +.0005 .0030 450 ---- ---- ---- ---- .0025 UNCH .0025 455 ---- ---- ---- ---- .0020 UNCH .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 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 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- .0030A .0030A .0020 -.0015 .0035 355 ---- ---- .0035A .0035A .0030 -.0015 .0045 360 ---- ---- .0045A .0045A .0040 -.0020 .0060 365 ---- ---- .0060A .0060A .0055 -.0030 .0085 370 ---- ---- .0075A .0075A .0080 -.0040 .0120 375 ---- ---- .0100A .0100A .0115 -.0055 .0170 380 ---- ---- .0135A .0135A .0160 -.0085 .0245 385 .0190 .0190 .0190 .0235B .0230 -.0115 10 .0345 390 ---- ---- .0275A .0275A .0335 -.0155 .0490 395 ---- ---- .0395A .0395A .0475 -.0200 .0675 400 ---- ---- .0560A .0560A .0665 -.0250 .0915 405 ---- ---- .0780A .0780A .0910 -.0290 .1200 410 ---- ---- .1050A .1050A .1210 -.0330 .1540 415 ---- ---- .1375A .1375A .1560 -.0365 .1925 420 ---- ---- .1740A .1740A .1955 -.0385 .2340 425 ---- ---- .2195A .2195A .2380 -.0405 .2785 430 ---- ---- .2575A .2575A .2830 -.0415 .3245 435 ---- ---- ---- ---- .3300 -.0420 .3720 440 ---- ---- .3500A .3500A .3780 -.0420 .4200 445 ---- ---- ---- ---- .4265 -.0425 .4690 450 ---- ---- .4470A .4470A .4760 -.0425 .5185 455 ---- ---- ---- ---- .5255 -.0420 .5675 460 ---- ---- ---- ---- .5750 -.0425 .6175 465 ---- ---- ---- ---- .6245 -.0425 .6670 470 ---- ---- ---- ---- .6745 -.0425 .7170 475 ---- ---- ---- ---- .7240 -.0425 .7665 480 ---- ---- ---- ---- .7740 -.0425 .8165 485 ---- ---- ---- ---- .8240 -.0425 .8665 490 ---- ---- ---- ---- .8740 -.0425 .9165 495 ---- ---- ---- ---- .9240 -.0425 .9665 500 ---- ---- ---- ---- .9740 -.0425 1.0165 505 ---- ---- ---- ---- 1.0240 -.0425 1.0665 510 ---- ---- ---- ---- 1.0740 -.0425 1.1165 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0695 +.0430 1.0265 300 ---- ---- ---- ---- 1.0195 +.0430 .9765 305 ---- ---- ---- ---- .9695 +.0430 .9265 310 ---- ---- ---- ---- .9195 +.0430 .8765 315 ---- ---- ---- ---- .8695 +.0430 .8265 320 ---- ---- ---- ---- .8195 +.0430 .7765 325 ---- ---- ---- ---- .7695 +.0430 .7265 330 ---- ---- ---- ---- .7195 +.0430 .6765 335 ---- ---- ---- ---- .6695 +.0430 .6265 340 ---- ---- ---- ---- .6195 +.0425 .5770 345 ---- ---- ---- ---- .5695 +.0425 .5270 350 ---- ---- ---- ---- .5200 +.0425 .4775 355 ---- ---- ---- ---- .4705 +.0420 .4285 360 ---- .4100B ---- .4100B .4210 +.0415 .3795 365 ---- ---- ---- ---- .3720 +.0405 .3315 370 ---- .3545B ---- .3545B .3240 +.0400 .2840 375 ---- ---- ---- ---- .2760 +.0385 .2375 380 ---- .2590B ---- .2590B .2295 +.0360 .1935 385 ---- .1785B ---- .1785B .1850 +.0325 .1525 390 ---- .1695B ---- .1695B .1435 +.0280 .1155 395 ---- .1295B ---- .1295B .1070 +.0230 .0840 400 ---- .0945B ---- .0945B .0755 +.0165 .0590 405 ---- .0660B ---- .0660B .0510 +.0115 .0395 410 ---- .0435B ---- .0435B .0330 +.0075 .0255 2 415 ---- .0280B ---- .0280B .0205 +.0040 .0165 420 ---- .0170B ---- .0170B .0125 +.0020 .0105 425 ---- .0105B ---- .0105B .0075 +.0010 .0065 430 ---- .0060B ---- .0060B .0045 +.0005 .0040 435 ---- .0035B ---- .0035B .0030 UNCH .0030 440 ---- ---- ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- .0020A .0020A .0015 -.0010 .0025 360 ---- ---- .0025A .0025A .0020 -.0015 .0035 365 ---- ---- .0035A .0035A .0030 -.0025 .0055 370 ---- ---- .0045A .0045A .0050 -.0030 .0080 375 ---- ---- .0065A .0065A .0070 -.0045 .0115 380 ---- ---- .0090A .0090A .0105 -.0070 .0175 385 ---- ---- .0130A .0130A .0155 -.0105 .0260 390 ---- ---- .0195A .0195A .0245 -.0145 .0390 395 ---- ---- .0300A .0300A .0375 -.0200 .0575 400 ---- ---- .0455A .0455A .0560 -.0260 .0820 405 ---- ---- .0665A .0665A .0815 -.0315 .1130 410 ---- ---- .0945A .0945A .1135 -.0355 .1490 415 ---- ---- .1280A .1280A .1510 -.0385 .1895 420 ---- ---- .1670A .1670A .1930 -.0405 .2335 425 ---- ---- .2475A .2475A .2380 -.0415 .2795 430 ---- ---- .2555A .2555A .2850 -.0425 .3275 435 ---- ---- ---- ---- .3330 -.0430 .3760 440 ---- ---- .3515A .3515A .3820 -.0430 .4250 445 ---- ---- ---- ---- .4315 -.0430 .4745 450 ---- ---- ---- ---- .4810 -.0430 .5240 455 ---- ---- ---- ---- .5305 -.0435 .5740 460 ---- ---- ---- ---- .5805 -.0430 .6235 465 ---- ---- ---- ---- .6305 -.0430 .6735 470 ---- ---- ---- ---- .6805 -.0430 .7235 475 ---- ---- ---- ---- .7305 -.0430 .7735 480 ---- ---- ---- ---- .7805 -.0430 .8235 485 ---- ---- ---- ---- .8305 -.0430 .8735 490 ---- ---- ---- ---- .8805 -.0430 .9235 495 ---- ---- ---- ---- .9305 -.0430 .9735 500 ---- ---- ---- ---- .9805 -.0430 1.0235 505 ---- ---- ---- ---- 1.0305 -.0430 1.0735 510 ---- ---- ---- ---- 1.0805 -.0430 1.1235 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0260 +.0425 .9835 305 ---- ---- ---- ---- .9760 +.0425 .9335 310 ---- ---- ---- ---- .9260 +.0425 .8835 315 ---- ---- ---- ---- .8760 +.0425 .8335 320 ---- ---- ---- ---- .8260 +.0425 .7835 325 ---- ---- ---- ---- .7760 +.0425 .7335 330 ---- ---- ---- ---- .7260 +.0425 .6835 335 ---- ---- ---- ---- .6760 +.0425 .6335 340 ---- ---- ---- ---- .6260 +.0420 .5840 345 ---- ---- ---- ---- .5765 +.0420 .5345 350 ---- ---- ---- ---- .5270 +.0420 .4850 355 ---- ---- ---- ---- .4775 +.0415 .4360 360 ---- .4355B ---- .4355B .4285 +.0410 .3875 365 ---- ---- ---- ---- .3800 +.0400 .3400 370 ---- .3600B ---- .3600B .3315 +.0390 .2925 375 ---- ---- ---- ---- .2845 +.0375 .2470 380 ---- .2655B ---- .2655B .2385 +.0350 .2035 385 ---- .1905B ---- .1905B .1945 +.0315 .1630 390 ---- .1780B ---- .1780B .1535 +.0275 .1260 395 ---- .1385B ---- .1385B .1170 +.0225 .0945 400 ---- .1040B ---- .1040B .0855 +.0170 .0685 405 ---- .0750B ---- .0750B .0605 +.0125 .0480 410 ---- .0520B ---- .0520B .0410 +.0080 .0330 415 ---- .0350B ---- .0350B .0270 +.0050 .0220 420 ---- .0230B ---- .0230B .0175 +.0030 .0145 425 ---- .0145B ---- .0145B .0115 +.0020 .0095 430 ---- .0090B ---- .0090B .0075 +.0010 .0065 435 ---- .0055B ---- .0055B .0050 +.0010 .0040 440 ---- .0035B ---- .0035B .0030 UNCH .0030 445 ---- ---- ---- ---- .0025 +.0005 .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 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 H4W APR23 Copper Weekly Wednesday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0010 .0025 355 ---- ---- .0025A .0025A .0020 -.0015 .0035 360 ---- ---- .0035A .0035A .0030 -.0015 .0045 365 ---- ---- .0045A .0045A .0045 -.0025 .0070 370 ---- ---- .0060A .0060A .0060 -.0035 .0095 375 ---- ---- .0080A .0080A .0090 -.0050 .0140 380 ---- ---- .0115A .0115A .0130 -.0070 .0200 385 ---- ---- .0160A .0160A .0190 -.0105 .0295 390 ---- ---- .0230A .0230A .0280 -.0150 .0430 395 ---- ---- .0340A .0340A .0410 -.0200 .0610 400 ---- ---- .0500A .0500A .0600 -.0245 .0845 405 ---- ---- .0715A .0715A .0845 -.0300 .1145 410 ---- ---- .0985A .0985A .1150 -.0340 .1490 415 ---- ---- .1310A .1310A .1510 -.0370 .1880 420 ---- ---- .1685A .1685A .1915 -.0390 .2305 425 ---- ---- .2480A .2480A .2350 -.0410 .2760 430 ---- ---- .2540A .2540A .2810 -.0415 .3225 435 ---- ---- ---- ---- .3285 -.0415 .3700 440 ---- ---- .3485A .3485A .3765 -.0425 .4190 445 ---- ---- ---- ---- .4255 -.0425 .4680 450 ---- ---- ---- ---- .4750 -.0425 .5175 455 ---- ---- ---- ---- .5245 -.0425 .5670 460 ---- ---- ---- ---- .5745 -.0425 .6170 465 ---- ---- ---- ---- .6240 -.0425 .6665 470 ---- ---- ---- ---- .6740 -.0425 .7165 475 ---- ---- ---- ---- .7240 -.0425 .7665 480 ---- ---- ---- ---- .7740 -.0425 .8165 485 ---- ---- ---- ---- .8240 -.0425 .8665 490 ---- ---- ---- ---- .8740 -.0425 .9165 495 ---- ---- ---- ---- .9240 -.0425 .9665 500 ---- ---- ---- ---- .9740 -.0425 1.0165 505 ---- ---- ---- ---- 1.0240 -.0425 1.0665 510 ---- ---- ---- ---- 1.0740 -.0425 1.1165 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7695 +.0430 3.7265 050 ---- ---- ---- ---- 3.5195 +.0430 3.4765 075 ---- ---- ---- ---- 3.2695 +.0430 3.2265 100 ---- ---- ---- ---- 3.0195 +.0430 2.9765 125 ---- ---- ---- ---- 2.7695 +.0430 2.7265 150 ---- ---- ---- ---- 2.5195 +.0430 2.4765 175 ---- ---- ---- ---- 2.2695 +.0430 2.2265 200 ---- ---- ---- ---- 2.0195 +.0430 1.9765 220 ---- ---- ---- ---- 1.8195 +.0430 1.7765 225 ---- ---- ---- ---- 1.7695 +.0430 1.7265 230 ---- ---- ---- ---- 1.7195 +.0430 1.6765 235 ---- ---- ---- ---- 1.6695 +.0430 1.6265 240 ---- ---- ---- ---- 1.6195 +.0430 1.5765 245 ---- ---- ---- ---- 1.5695 +.0430 1.5265 250 ---- ---- ---- ---- 1.5195 +.0430 1.4765 255 ---- ---- ---- ---- 1.4695 +.0430 1.4265 260 ---- ---- ---- ---- 1.4195 +.0430 1.3765 265 ---- ---- ---- ---- 1.3695 +.0430 1.3265 270 ---- ---- ---- ---- 1.3195 +.0430 1.2765 275 ---- ---- ---- ---- 1.2695 +.0430 1.2265 1 280 ---- ---- ---- ---- 1.2195 +.0430 1.1765 285 ---- ---- ---- ---- 1.1695 +.0430 1.1265 290 ---- ---- ---- ---- 1.1195 +.0430 1.0765 295 ---- ---- ---- ---- 1.0695 +.0430 1.0265 300 ---- ---- ---- ---- 1.0195 +.0430 .9765 3 305 ---- ---- ---- ---- .9695 +.0430 .9265 310 ---- ---- ---- ---- .9195 +.0430 .8765 315 ---- ---- ---- ---- .8695 +.0425 .8270 320 ---- ---- ---- ---- .8195 +.0425 .7770 325 ---- ---- ---- ---- .7695 +.0425 .7270 330 ---- ---- ---- ---- .7195 +.0425 .6770 335 ---- ---- ---- ---- .6695 +.0425 .6270 44 340 ---- ---- ---- ---- .6195 +.0425 .5770 345 ---- ---- ---- ---- .5695 +.0420 .5275 350 ---- ---- ---- ---- .5200 +.0420 .4780 110 355 ---- ---- ---- ---- .4705 +.0420 .4285 4 360 ---- .4255B ---- .4250B .4215 +.0415 .3800 364 ---- ---- ---- ---- .3825 +.0410 .3415 365 ---- ---- ---- ---- .3725 +.0405 .3320 4 366 ---- ---- ---- ---- .3630 +.0405 .3225 367 ---- ---- ---- ---- .3530 +.0400 .3130 368 ---- ---- ---- ---- .3435 +.0400 .3035 369 ---- ---- ---- ---- .3340 +.0400 .2940 370 ---- .3555B ---- .3555B .3245 +.0395 .2850 26 371 ---- ---- ---- ---- .3150 +.0395 .2755 372 ---- ---- ---- ---- .3055 +.0390 .2665 373 ---- ---- ---- ---- .2960 +.0390 .2570 374 ---- ---- ---- ---- .2865 +.0385 .2480 375 ---- ---- ---- ---- .2770 +.0380 .2390 28 376 ---- ---- ---- ---- .2675 +.0370 .2305 377 ---- ---- ---- ---- .2585 +.0370 .2215 378 ---- ---- ---- ---- .2490 +.0360 .2130 296 379 ---- ---- ---- ---- .2400 +.0360 .2040 380 ---- .2605B ---- .2605B .2310 +.0355 .1955 185 381 ---- .1910B ---- ---- .2220 +.0350 .1870 382 ---- .1875B ---- .1875B .2130 +.0340 .1790 383 ---- .1900B ---- .1875B .2040 +.0330 .1710 1 384 ---- .1835B ---- .1835B .1955 +.0330 .1625 1 385 ---- .1845B ---- .1845B .1870 +.0320 .1550 68 386 ---- .1810B ---- .1810B .1785 +.0315 .1470 9 387 ---- .1845B ---- .1845B .1700 +.0305 .1395 6 388 ---- .1790B ---- .1760B .1615 +.0290 .1325 21 389 ---- .1735B ---- .1730B .1535 +.0280 .1255 1 390 .1545 .1720B .1545 .1405A .1460 +.0275 1 .1185 56 391 ---- .1575B ---- .1565B .1380 +.0265 .1115 392 ---- .1490B ---- .1485B .1305 +.0250 .1055 3 393 ---- .1460B ---- .1460B .1235 +.0245 .0990 8 394 ---- .1400B ---- .1400B .1160 +.0230 .0930 2 48 395 ---- .1325B ---- .1325B .1095 +.0225 .0870 1 55 396 ---- .1255B ---- .1255B .1025 +.0210 .0815 54 397 ---- .1185B ---- .1185B .0965 +.0200 .0765 2 398 ---- .1115B ---- .1115B .0900 +.0190 .0710 5 215 399 ---- .1045B ---- .1045B .0845 +.0180 .0665 1 15 400 .0830 .1000 .0830 .0745A .0785 +.0170 19 .0615 112 647 401 ---- .0920B ---- .0920B .0730 +.0155 15 .0575 44 402 ---- .0860B ---- .0860B .0680 +.0150 .0530 100 403 ---- .0805B ---- .0805B .0630 +.0140 .0490 333 404 ---- .0750B ---- .0750B .0580 +.0125 .0455 81 405 .0535 .0695B .0535 .0695B .0540 +.0120 1 .0420 12 877 406 ---- .0650B ---- .0650B .0495 +.0110 .0385 5 150 407 .0470 .0600B .0470 .0600B .0455 +.0100 1 .0355 10 221 408 .0425 .0555B .0425 .0555B .0420 +.0090 10 .0330 16 149 409 .0395 .0515B .0395 .0515B .0390 +.0090 5 .0300 5 112 410 .0360 .0475 .0340 .0420B .0355 +.0080 35 .0275 11 321 411 .0355 .0435B .0350 .0435B .0330 +.0075 10 .0255 180 412 .0320 .0400B .0320 .0285A .0300 +.0065 5 .0235 57 413 ---- .0370B ---- .0370B .0275 +.0060 5 .0215 56 197 414 ---- .0335B ---- .0335B .0250 +.0055 16 .0195 224 219 415 .0220 .0310B .0220 .0270B .0230 +.0050 4 .0180 4 380 416 ---- .0285B ---- .0285B .0210 +.0045 .0165 28 417 ---- .0260B ---- .0260B .0190 +.0035 .0155 26 418 ---- .0235B ---- .0235B .0175 +.0035 .0140 21 419 ---- .0215B ---- .0215B .0160 +.0030 .0130 41 420 .0115 .0200 .0115 .0140A .0145 +.0025 19 .0120 6 1148 421 ---- .0180B ---- .0180B .0130 +.0020 .0110 34 422 ---- .0165B ---- .0165B .0120 +.0020 .0100 212 423 .0115 .0150B .0115 .0150B .0110 +.0015 1 .0095 11 424 ---- .0135B ---- .0135B .0100 +.0015 .0085 22 425 ---- .0120B ---- .0120B .0090 +.0010 5 .0080 12 1029 426 ---- .0110B ---- .0110B .0080 +.0005 .0075 5 29 427 ---- .0100B ---- .0100B .0075 +.0010 .0065 36 428 ---- .0090B ---- .0090B .0070 +.0010 .0060 23 429 ---- .0080B ---- .0080B .0060 +.0005 .0055 1 99 430 .0055 .0075B .0055 .0060B .0055 +.0005 4 .0050 7 698 431 ---- .0065B ---- .0065B .0050 +.0005 .0045 57 432 ---- .0060B ---- .0060B .0045 UNCH .0045 3 31 433 ---- .0055B ---- .0055B .0045 +.0005 .0040 56 434 ---- .0050B ---- .0050B .0040 +.0005 .0035 3 48 435 ---- .0045B ---- .0045B .0035 UNCH .0035 6 376 436 ---- .0040B ---- .0040B .0035 +.0005 .0030 311 437 ---- .0035B ---- .0035B .0030 UNCH .0030 329 438 .0040 .0040 .0040 .0035A .0030 UNCH 1 .0030 318 439 ---- .0030B ---- .0030B .0025 UNCH .0025 110 440 .0035 .0035 .0035 .0030A .0025 UNCH 4 .0025 2 573 441 ---- ---- ---- ---- .0025 UNCH .0025 237 442 .0025 .0025 .0025 .0025 .0020 UNCH 5 .0020 226 443 ---- ---- ---- ---- .0020 UNCH .0020 58 444 ---- ---- ---- ---- .0020 UNCH .0020 25 445 ---- ---- ---- ---- .0020 UNCH .0020 65 446 .0010 .0015B .0010 .0015B .0020 UNCH 5 .0020 31 447 ---- ---- ---- ---- .0015 UNCH .0015 10 448 ---- ---- ---- ---- .0015 UNCH .0015 2 244 450 ---- ---- ---- ---- .0015 UNCH .0015 6 3799 455 ---- ---- ---- ---- .0010 UNCH .0010 237 460 ---- ---- ---- ---- .0010 UNCH .0010 83 465 ---- ---- ---- ---- .0010 UNCH .0010 59 470 .0010 .0010 .0010 .0010 .0010 +.0005 1 .0005 17 74 475 ---- ---- ---- ---- .0010 +.0005 .0005 693 480 ---- ---- ---- ---- .0005 UNCH .0005 2 202 485 ---- ---- ---- ---- .0005 UNCH .0005 308 490 .0015 .0015 .0010A .0010A .0005 UNCH 1 .0005 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 ---- ---- ---- ---- 3.7760 +.0425 3.7335 050 ---- ---- ---- ---- 3.5260 +.0425 3.4835 075 ---- ---- ---- ---- 3.2760 +.0425 3.2335 100 ---- ---- ---- ---- 3.0260 +.0425 2.9835 125 ---- ---- ---- ---- 2.7760 +.0425 2.7335 150 ---- ---- ---- ---- 2.5260 +.0425 2.4835 175 ---- ---- ---- ---- 2.2760 +.0425 2.2335 200 ---- ---- ---- ---- 2.0260 +.0425 1.9835 220 ---- ---- ---- ---- 1.8260 +.0425 1.7835 225 ---- ---- ---- ---- 1.7760 +.0425 1.7335 230 ---- ---- ---- ---- 1.7260 +.0425 1.6835 235 ---- ---- ---- ---- 1.6760 +.0425 1.6335 240 ---- ---- ---- ---- 1.6260 +.0425 1.5835 245 ---- ---- ---- ---- 1.5760 +.0425 1.5335 250 ---- ---- ---- ---- 1.5260 +.0425 1.4835 255 ---- ---- ---- ---- 1.4760 +.0425 1.4335 260 ---- ---- ---- ---- 1.4260 +.0425 1.3835 1 265 ---- ---- ---- ---- 1.3760 +.0425 1.3335 270 ---- ---- ---- ---- 1.3260 +.0425 1.2835 275 ---- ---- ---- ---- 1.2760 +.0425 1.2335 280 ---- ---- ---- ---- 1.2260 +.0425 1.1835 285 ---- ---- ---- ---- 1.1760 +.0425 1.1335 290 ---- ---- ---- ---- 1.1260 +.0425 1.0835 295 ---- ---- ---- ---- 1.0760 +.0425 1.0335 300 ---- ---- ---- ---- 1.0260 +.0425 .9835 305 ---- ---- ---- ---- .9760 +.0420 .9340 310 ---- ---- ---- ---- .9265 +.0425 .8840 1 315 ---- ---- ---- ---- .8770 +.0425 .8345 320 ---- ---- ---- ---- .8270 +.0420 .7850 1 325 ---- ---- ---- ---- .7780 +.0420 .7360 42 330 ---- .7240B ---- .7240B .7290 +.0420 .6870 3 335 ---- ---- ---- ---- .6800 +.0410 .6390 340 ---- .6610B ---- .6610B .6315 +.0405 .5910 2 345 ---- ---- ---- ---- .5840 +.0400 .5440 350 ---- .5655B ---- .5655B .5370 +.0395 .4975 4 355 ---- ---- ---- ---- .4905 +.0385 .4520 10 360 ---- .4725B ---- .4725B .4450 +.0370 .4080 1 3 365 ---- ---- ---- ---- .4010 +.0355 .3655 12 366 ---- ---- ---- ---- .3925 +.0355 .3570 367 ---- .3525B ---- .3525B .3835 +.0345 .3490 368 ---- .3540B ---- .3530B .3750 +.0345 .3405 369 ---- .3535B ---- .3535B .3665 +.0340 .3325 370 ---- .3840B ---- .3840B .3580 +.0335 .3245 14 371 ---- .3655B ---- .3655B .3500 +.0335 .3165 372 ---- .3575B ---- .3490B .3415 +.0330 .3085 373 ---- .3525B ---- .3520B .3335 +.0325 .3010 374 ---- .3440B ---- .3435B .3250 +.0320 .2930 2 375 ---- .3360B ---- .3270B .3170 +.0315 .2855 3 376 ---- .3275B ---- .3270B .3090 +.0310 .2780 377 ---- .3195B ---- .3190B .3010 +.0305 .2705 378 ---- .3115B ---- .3105B .2935 +.0305 .2630 379 ---- .3035B ---- .3030B .2855 +.0300 .2555 1 380 ---- .3015B ---- .3015B .2780 +.0295 .2485 10 381 ---- .2880B ---- .2880B .2705 +.0290 .2415 382 ---- .2800B ---- .2785B .2630 +.0285 .2345 383 ---- .2740B ---- .2740B .2555 +.0280 .2275 384 ---- .2705B ---- .2705B .2480 +.0270 .2210 385 ---- .2630B ---- .2630B .2410 +.0270 .2140 26 386 ---- .2555B ---- .2555B .2340 +.0265 .2075 387 ---- .2485B ---- .2485B .2270 +.0260 .2010 8 388 ---- .2410B ---- .2410B .2200 +.0250 .1950 389 ---- .2340B ---- .2340B .2135 +.0250 .1885 2 390 ---- .2270B ---- .2270B .2070 +.0245 .1825 16 391 ---- .2200B ---- .2200B .2005 +.0240 .1765 392 ---- .2135B ---- .2135B .1940 +.0235 .1705 393 ---- .2065B ---- .2065B .1875 +.0225 .1650 394 ---- .2000B ---- .2000B .1815 +.0225 .1590 1 395 ---- .1940B ---- .1940B .1755 +.0215 .1540 126 396 ---- .1875B ---- .1875B .1695 +.0210 .1485 397 ---- .1815B ---- .1815B .1635 +.0200 .1435 25 398 ---- .1755B ---- .1755B .1580 +.0200 .1380 23 399 ---- .1700B ---- .1700B .1525 +.0190 .1335 48 400 .1450 .1640B .1450 .1435A .1470 +.0185 1 .1285 243 401 ---- .1585B ---- .1585B .1415 +.0175 .1240 4 402 ---- .1530B ---- .1530B .1365 +.0170 .1195 10 48 403 ---- .1485B ---- .1485B .1315 +.0165 .1150 10 14 404 ---- .1435B ---- .1435B .1265 +.0155 .1110 30 405 ---- .1380B ---- .1380B .1220 +.0150 .1070 1 299 406 ---- .1335B ---- .1335B .1175 +.0145 .1030 27 407 ---- .1285B ---- .1285B .1130 +.0140 .0990 10 27 408 .0985 .1235B .0955A .0955A .1085 +.0135 5 .0950 205 409 ---- .1185B ---- .1185B .1045 +.0130 .0915 2 410 ---- .1140B ---- .1140B .1005 +.0125 .0880 277 411 ---- .1100B ---- .1100B .0965 +.0120 .0845 412 ---- .1060B ---- .1060B .0930 +.0120 .0810 13 413 ---- .1020B ---- .1020B .0890 +.0115 .0775 414 ---- .0980B ---- .0980B .0855 +.0110 .0745 16 415 ---- .0940B ---- .0940B .0820 +.0105 .0715 706 416 ---- .0900B ---- .0900B .0790 +.0105 .0685 417 ---- .0865B ---- .0865B .0755 +.0095 .0660 8 418 ---- .0830B ---- .0830B .0725 +.0095 .0630 419 ---- .0795B ---- .0795B .0695 +.0090 .0605 12 420 ---- .0765B ---- .0765B .0670 +.0090 .0580 1 1207 421 ---- .0735B ---- .0735B .0640 +.0080 .0560 2 422 ---- .0705B ---- .0705B .0615 +.0080 1 .0535 1 423 ---- .0675B ---- .0675B .0590 +.0075 .0515 481 424 ---- .0645B ---- .0645B .0565 +.0070 .0495 7 425 .0490 .0625 .0490 .0530A .0540 +.0070 57 .0470 2 2317 426 ---- .0595B ---- .0595B .0515 +.0065 .0450 427 ---- .0570B ---- .0570B .0495 +.0060 .0435 12 428 ---- .0545B ---- .0545B .0475 +.0060 .0415 10 429 ---- .0520B ---- .0520B .0455 +.0060 .0395 33 430 .0420 .0500B .0420 .0460B .0435 +.0055 1 .0380 128 431 ---- .0475B ---- .0475B .0415 +.0050 .0365 5 432 ---- .0455B ---- .0455B .0395 +.0045 1 .0350 1 433 ---- .0435B ---- .0435B .0380 +.0045 .0335 434 ---- .0420B ---- .0420B .0365 +.0045 .0320 435 .0370 .0400B .0370 .0370 .0350 +.0045 3 .0305 333 436 ---- .0380B ---- .0380B .0335 +.0045 1 .0290 1 8 440 ---- .0320B ---- .0320B .0280 +.0035 1 .0245 6 461 445 ---- .0255B ---- .0255B .0225 +.0030 .0195 1 90 450 .0165 .0200B .0165 .0200B .0180 +.0025 16 .0155 1 2454 455 ---- .0160B ---- .0160B .0145 +.0015 .0130 1 136 460 ---- .0125B ---- .0125B .0115 +.0010 2 .0105 829 465 ---- .0100B ---- .0100B .0095 +.0010 .0085 241 470 .0070 .0080B .0070 .0080B .0075 +.0005 1 .0070 6 44 475 ---- .0065B ---- .0065B .0065 +.0005 15 .0060 3268 480 ---- .0055B ---- .0055B .0050 UNCH .0050 5 1002 485 ---- .0045B ---- .0045B .0045 +.0005 .0040 741 490 ---- ---- ---- ---- .0040 +.0005 .0035 387 495 ---- ---- ---- ---- .0035 +.0005 .0030 29 500 .0035 .0035 .0035 .0035 .0030 +.0005 4 .0025 1891 505 ---- ---- ---- ---- .0025 +.0005 .0020 47 510 ---- ---- ---- ---- .0025 +.0005 .0020 238 515 ---- ---- ---- ---- .0020 +.0005 .0015 121 520 ---- ---- ---- ---- .0020 +.0005 .0015 67 525 ---- ---- ---- ---- .0020 +.0010 .0010 691 530 ---- ---- ---- ---- .0015 +.0005 .0010 10 535 ---- ---- ---- ---- .0015 +.0005 .0010 605 540 ---- ---- ---- ---- .0015 +.0005 .0010 211 545 ---- .0010B ---- .0010B .0015 +.0010 .0005 27 550 ---- ---- ---- ---- .0015 +.0010 2 .0005 1386 555 ---- ---- ---- ---- .0015 +.0010 .0005 23 560 ---- ---- ---- ---- .0015 +.0010 .0005 2 565 ---- ---- ---- ---- .0015 +.0010 .0005 570 ---- ---- ---- ---- .0015 +.0010 .0005 11 575 ---- ---- ---- ---- .0010 +.0005 .0005 23 580 ---- ---- ---- ---- .0010 +.0005 .0005 1 600 ---- ---- ---- ---- .0010 +.0005 .0005 10 625 ---- ---- ---- ---- .0010 +.0005 .0005 8 650 ---- ---- ---- ---- .0010 +.0005 .0005 1 675 ---- ---- ---- ---- .0010 +.0005 .0005 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 5 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7760 +.0425 3.7335 050 ---- ---- ---- ---- 3.5260 +.0425 3.4835 075 ---- ---- ---- ---- 3.2760 +.0425 3.2335 100 ---- ---- ---- ---- 3.0260 +.0425 2.9835 125 ---- ---- ---- ---- 2.7760 +.0425 2.7335 150 ---- ---- ---- ---- 2.5260 +.0425 2.4835 175 ---- ---- ---- ---- 2.2760 +.0425 2.2335 200 ---- ---- ---- ---- 2.0260 +.0425 1.9835 220 ---- ---- ---- ---- 1.8260 +.0425 1.7835 225 ---- ---- ---- ---- 1.7760 +.0425 1.7335 230 ---- ---- ---- ---- 1.7260 +.0425 1.6835 235 ---- ---- ---- ---- 1.6760 +.0425 1.6335 240 ---- ---- ---- ---- 1.6260 +.0425 1.5835 245 ---- ---- ---- ---- 1.5760 +.0425 1.5335 250 ---- ---- ---- ---- 1.5260 +.0425 1.4835 255 ---- ---- ---- ---- 1.4760 +.0425 1.4335 260 ---- ---- ---- ---- 1.4260 +.0425 1.3835 265 ---- ---- ---- ---- 1.3760 +.0425 1.3335 270 ---- ---- ---- ---- 1.3260 +.0425 1.2835 275 ---- ---- ---- ---- 1.2760 +.0425 1.2335 280 ---- ---- ---- ---- 1.2260 +.0425 1.1835 285 ---- ---- ---- ---- 1.1760 +.0420 1.1340 290 ---- ---- ---- ---- 1.1265 +.0420 1.0845 1 295 ---- ---- ---- ---- 1.0770 +.0420 1.0350 300 ---- ---- ---- ---- 1.0275 +.0420 .9855 1 305 ---- ---- ---- ---- .9785 +.0420 .9365 310 ---- .9175B ---- .9175B .9295 +.0415 .8880 2 315 ---- ---- ---- ---- .8805 +.0410 .8395 320 ---- .8615B ---- .8615B .8325 +.0415 .7910 1 325 ---- ---- ---- ---- .7845 +.0410 .7435 330 ---- .7655B ---- .7655B .7370 +.0405 .6965 1 335 ---- ---- ---- ---- .6900 +.0395 .6505 340 ---- .6720B ---- .6720B .6440 +.0390 .6050 7 345 ---- ---- ---- ---- .5985 +.0380 .5605 350 ---- .5815B ---- .5815B .5540 +.0365 .5175 35 355 ---- ---- ---- ---- .5105 +.0350 .4755 2 360 ---- .4950B ---- .4950B .4685 +.0335 .4350 9 365 ---- .4480B ---- .4455B .4280 +.0320 .3960 3 370 ---- .4135B ---- .4135B .3890 +.0305 .3585 2 375 ---- .3690B ---- .3680B .3520 +.0290 .3230 1 378 ---- .3530B ---- .3530B .3305 +.0280 .3025 379 ---- .3455B ---- .3455B .3235 +.0275 .2960 380 ---- .3385B ---- .3385B .3165 +.0270 .2895 26 381 ---- .3310B ---- .3310B .3095 +.0265 .2830 1 382 ---- .3240B ---- .3240B .3030 +.0265 .2765 1 383 ---- .3170B ---- .3170B .2960 +.0260 .2700 384 ---- .3105B ---- .3105B .2895 +.0255 .2640 385 ---- .3035B ---- .3035B .2830 +.0255 .2575 10 386 ---- .2965B ---- .2965B .2765 +.0250 .2515 387 ---- .2900B ---- .2900B .2705 +.0250 .2455 388 ---- .2835B ---- .2835B .2640 +.0245 .2395 389 ---- .2770B ---- .2770B .2580 +.0240 .2340 390 ---- .2705B ---- .2705B .2520 +.0240 .2280 14 391 ---- .2645B ---- .2645B .2460 +.0235 .2225 10 392 ---- .2580B ---- .2580B .2400 +.0230 .2170 393 ---- .2520B ---- .2520B .2340 +.0225 .2115 394 ---- .2460B ---- .2460B .2285 +.0220 .2065 395 ---- .2400B ---- .2400B .2225 +.0215 .2010 5 396 ---- .2340B ---- .2340B .2170 +.0210 .1960 397 ---- .2285B ---- .2285B .2115 +.0205 .1910 398 ---- .2225B ---- .2225B .2060 +.0200 .1860 399 ---- .2170B ---- .2170B .2010 +.0200 .1810 400 ---- .2120B ---- .2120B .1955 +.0190 .1765 40 692 401 ---- .2065B ---- .2065B .1905 +.0185 .1720 402 ---- .2015B ---- .2015B .1855 +.0185 .1670 403 ---- .1965B ---- .1965B .1805 +.0175 .1630 11 404 ---- .1910B ---- .1910B .1755 +.0170 .1585 11 405 ---- .1865B ---- .1865B .1710 +.0170 .1540 789 406 ---- .1815B ---- .1815B .1665 +.0165 .1500 407 ---- .1765B ---- .1765B .1620 +.0160 .1460 408 ---- .1720B ---- .1720B .1575 +.0155 .1420 409 ---- .1675B ---- .1675B .1530 +.0150 .1380 410 ---- .1625B ---- .1625B .1490 +.0150 2 .1340 10 1113 411 ---- .1585B ---- .1585B .1450 +.0145 .1305 412 ---- .1540B ---- .1540B .1405 +.0135 .1270 413 ---- .1500B ---- .1500B .1370 +.0140 .1230 414 ---- .1455B ---- .1455B .1330 +.0130 .1200 415 .1350 .1415B .1350 .1415B .1290 +.0125 50 .1165 13 416 ---- .1380B ---- .1380B .1255 +.0125 .1130 417 ---- .1340B ---- .1340B .1220 +.0125 .1095 418 ---- .1300B ---- .1300B .1185 +.0120 .1065 419 ---- .1265B ---- .1265B .1150 +.0115 .1035 420 ---- .1230B ---- .1230B .1115 +.0110 .1005 651 421 ---- .1195B ---- .1195B .1085 +.0110 .0975 422 ---- .1160B ---- .1160B .1055 +.0110 .0945 423 ---- .1125B ---- .1125B .1020 +.0105 .0915 424 ---- .1095B ---- .1095B .0990 +.0100 .0890 425 ---- .1060B ---- .1060B .0965 +.0100 .0865 829 426 ---- .1030B ---- .1030B .0935 +.0095 .0840 427 ---- .1000B ---- .1000B .0905 +.0095 .0810 428 ---- .0970B ---- .0970B .0880 +.0090 .0790 429 ---- .0945B ---- .0945B .0855 +.0090 .0765 430 ---- .0915B ---- .0915B .0825 +.0085 .0740 249 435 ---- .0785B ---- .0785B .0710 +.0075 4 .0635 219 440 ---- .0675B ---- .0675B .0605 +.0060 .0545 399 445 ---- .0575B ---- .0575B .0515 +.0050 .0465 29 450 ---- .0490B ---- .0490B .0440 +.0040 .0400 1043 455 ---- .0420B ---- .0420B .0375 +.0030 .0345 10 147 460 ---- .0355B ---- .0355B .0320 +.0025 .0295 11 465 ---- .0300B ---- .0300B .0275 +.0025 .0250 233 470 ---- .0255B ---- .0255B .0235 +.0020 .0215 303 475 ---- .0220B ---- .0220B .0200 +.0015 .0185 1 1024 480 .0170 .0185B .0170 .0185B .0170 +.0010 1 .0160 106 485 ---- .0160B ---- .0160B .0150 +.0010 .0140 11 490 ---- .0135B ---- .0135B .0130 +.0010 .0120 624 495 ---- .0115B ---- .0115B .0110 +.0005 .0105 10 500 .0090 .0100B .0090 .0090 .0100 +.0010 16 .0090 6 725 505 ---- .0085B ---- .0085B .0085 +.0005 .0080 1 510 ---- ---- ---- ---- .0075 +.0005 .0070 29 515 ---- ---- ---- ---- .0065 UNCH .0065 11 520 ---- ---- ---- ---- .0060 +.0005 .0055 61 525 ---- ---- ---- ---- .0055 +.0005 .0050 7 530 ---- ---- ---- ---- .0045 UNCH .0045 10 535 ---- ---- ---- ---- .0045 +.0005 .0040 70 540 ---- ---- ---- ---- .0040 +.0005 .0035 5 545 ---- ---- ---- ---- .0035 UNCH .0035 14 550 ---- ---- ---- ---- .0030 UNCH .0030 35 555 ---- ---- ---- ---- .0030 +.0005 .0025 7 560 ---- ---- ---- ---- .0025 UNCH .0025 2 565 ---- ---- ---- ---- .0025 +.0005 .0020 570 ---- ---- ---- ---- .0020 UNCH .0020 56 575 ---- ---- ---- ---- .0020 UNCH .0020 6 580 ---- ---- ---- ---- .0020 +.0005 .0015 600 ---- ---- ---- ---- .0015 UNCH .0015 21 625 ---- ---- ---- ---- .0010 UNCH .0010 8 650 ---- ---- ---- ---- .0005 UNCH .0005 26 675 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.7800 +.0415 3.7385 050 ---- ---- ---- ---- 3.5300 +.0415 3.4885 075 ---- ---- ---- ---- 3.2800 +.0415 3.2385 100 ---- ---- ---- ---- 3.0300 +.0415 2.9885 125 ---- ---- ---- ---- 2.7800 +.0415 2.7385 150 ---- ---- ---- ---- 2.5300 +.0415 2.4885 175 ---- ---- ---- ---- 2.2800 +.0415 2.2385 200 ---- ---- ---- ---- 2.0300 +.0415 1.9885 220 ---- ---- ---- ---- 1.8300 +.0415 1.7885 225 ---- ---- ---- ---- 1.7800 +.0415 1.7385 230 ---- ---- ---- ---- 1.7300 +.0415 1.6885 235 ---- ---- ---- ---- 1.6800 +.0415 1.6385 240 ---- ---- ---- ---- 1.6300 +.0415 1.5885 245 ---- ---- ---- ---- 1.5800 +.0415 1.5385 250 ---- ---- ---- ---- 1.5300 +.0415 1.4885 255 ---- ---- ---- ---- 1.4800 +.0415 1.4385 260 ---- ---- ---- ---- 1.4300 +.0415 1.3885 7 265 ---- ---- ---- ---- 1.3800 +.0415 1.3385 270 ---- ---- ---- ---- 1.3300 +.0415 1.2885 1 275 ---- ---- ---- ---- 1.2800 +.0410 1.2390 280 ---- ---- ---- ---- 1.2305 +.0410 1.1895 285 ---- ---- ---- ---- 1.1805 +.0405 1.1400 290 ---- ---- ---- ---- 1.1315 +.0405 1.0910 295 ---- ---- ---- ---- 1.0820 +.0400 1.0420 300 ---- 1.0405B ---- 1.0405B 1.0335 +.0400 .9935 48 305 ---- ---- ---- ---- .9850 +.0400 .9450 310 ---- .9660B ---- .9660B .9370 +.0395 .8975 2 2 315 ---- ---- ---- ---- .8895 +.0390 .8505 320 ---- .8705B ---- .8705B .8420 +.0380 .8040 325 ---- ---- ---- ---- .7955 +.0375 .7580 330 ---- .7775B ---- .7775B .7500 +.0370 .7130 335 ---- ---- ---- ---- .7050 +.0365 .6685 340 ---- .6880B ---- .6880B .6605 +.0355 .6250 345 ---- ---- ---- ---- .6175 +.0345 .5830 350 ---- .6015B ---- .6015B .5755 +.0335 .5420 10 355 ---- .5535B ---- .5520B .5345 +.0325 .5020 360 ---- .5195B ---- .5195B .4950 +.0315 .4635 365 ---- .4740B ---- .4735B .4565 +.0300 .4265 370 ---- .4425B ---- .4425B .4200 +.0290 .3910 375 ---- .4060B ---- .4060B .3845 +.0270 .3575 380 ---- .3715B ---- .3715B .3510 +.0255 .3255 385 ---- .3385B ---- .3385B .3195 +.0245 .2950 390 ---- .3070B ---- .3070B .2895 +.0230 .2665 395 ---- .2780B ---- .2780B .2615 +.0215 .2400 400 .2365 .2505B .2365 .2300A .2350 +.0195 1 .2155 32 405 ---- .2260B ---- .2260B .2110 +.0180 .1930 96 410 ---- .2025B ---- .2025B .1885 +.0160 .1725 236 415 ---- .1810B ---- .1810B .1685 +.0145 .1540 118 420 ---- .1610B ---- .1610B .1495 +.0125 .1370 17 425 ---- .1430B ---- .1430B .1330 +.0115 .1215 4 430 ---- .1270B ---- .1270B .1175 +.0100 .1075 3 435 ---- .1125B ---- .1125B .1040 +.0085 25 .0955 130 440 ---- .0995B ---- .0995B .0920 +.0080 .0840 1066 445 ---- .0875B ---- .0875B .0810 +.0065 .0745 8 450 ---- .0775B ---- .0775B .0715 +.0060 .0655 125 455 ---- .0680B ---- .0680B .0630 +.0050 .0580 460 ---- .0595B ---- .0595B .0555 +.0045 .0510 2 465 ---- .0525B ---- .0525B .0485 +.0035 .0450 10 470 ---- .0460B ---- .0460B .0430 +.0035 .0395 475 ---- .0405B ---- .0405B .0375 +.0025 25 .0350 125 480 .0320 .0355B .0320 .0335B .0330 +.0020 1 .0310 36 485 ---- .0310B ---- .0310B .0290 +.0020 .0270 490 .0250 .0275B .0250 .0275B .0255 +.0015 2 .0240 2 1002 495 ---- .0240B ---- .0240B .0225 +.0010 .0215 4 500 ---- .0210B ---- .0210B .0200 +.0010 .0190 9 505 ---- .0185B ---- .0185B .0175 +.0005 .0170 510 ---- .0165B ---- .0165B .0155 +.0005 .0150 4 515 ---- .0145B ---- .0145B .0140 +.0005 .0135 2 520 ---- .0130B ---- .0130B .0125 +.0005 .0120 525 ---- .0115B ---- .0115B .0110 UNCH .0110 48 530 ---- ---- ---- ---- .0100 UNCH .0100 535 ---- ---- ---- ---- .0090 UNCH .0090 2 540 ---- .0085B ---- .0085B .0085 +.0005 .0080 545 ---- ---- ---- ---- .0075 UNCH .0075 4 550 ---- ---- ---- ---- .0070 UNCH .0070 1 555 ---- ---- ---- ---- .0065 +.0005 .0060 11 560 ---- ---- ---- ---- .0060 +.0005 .0055 565 ---- ---- ---- ---- .0055 +.0005 .0050 570 ---- ---- ---- ---- .0055 +.0005 .0050 575 ---- ---- ---- ---- .0050 +.0005 .0045 580 ---- ---- ---- ---- .0045 +.0005 .0040 600 ---- ---- ---- ---- .0035 +.0005 .0030 1 625 ---- ---- ---- ---- .0030 +.0010 .0020 13 650 ---- ---- ---- ---- .0025 +.0010 .0015 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0020 +.0010 .0010 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0015 +.0010 .0005 775 ---- ---- ---- ---- .0015 +.0010 .0005 800 ---- ---- ---- ---- .0015 +.0010 .0005 825 ---- ---- ---- ---- .0015 +.0010 .0005 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7800 +.0415 3.7385 050 ---- ---- ---- ---- 3.5300 +.0415 3.4885 075 ---- ---- ---- ---- 3.2800 +.0415 3.2385 100 ---- ---- ---- ---- 3.0300 +.0415 2.9885 125 ---- ---- ---- ---- 2.7800 +.0415 2.7385 150 ---- ---- ---- ---- 2.5300 +.0415 2.4885 175 ---- ---- ---- ---- 2.2800 +.0415 2.2385 200 ---- ---- ---- ---- 2.0300 +.0415 1.9885 220 ---- ---- ---- ---- 1.8300 +.0415 1.7885 225 ---- ---- ---- ---- 1.7800 +.0415 1.7385 230 ---- ---- ---- ---- 1.7300 +.0415 1.6885 235 ---- ---- ---- ---- 1.6800 +.0415 1.6385 240 ---- ---- ---- ---- 1.6300 +.0415 1.5885 245 ---- ---- ---- ---- 1.5800 +.0415 1.5385 250 ---- ---- ---- ---- 1.5300 +.0415 1.4885 255 ---- ---- ---- ---- 1.4800 +.0415 1.4385 260 ---- ---- ---- ---- 1.4300 +.0415 1.3885 265 ---- ---- ---- ---- 1.3800 +.0415 1.3385 270 ---- ---- ---- ---- 1.3305 +.0415 1.2890 275 ---- ---- ---- ---- 1.2805 +.0405 1.2400 280 ---- ---- ---- ---- 1.2315 +.0410 1.1905 285 ---- ---- ---- ---- 1.1825 +.0405 1.1420 290 ---- 1.1525B ---- 1.1525B 1.1335 +.0400 1.0935 295 ---- ---- ---- ---- 1.0855 +.0400 1.0455 300 ---- 1.0665B ---- 1.0665B 1.0375 +.0395 .9980 305 ---- ---- ---- ---- .9900 +.0390 .9510 310 ---- .9715B ---- .9715B .9435 +.0385 .9050 315 ---- ---- ---- ---- .8975 +.0380 .8595 320 ---- .8790B ---- .8790B .8515 +.0370 .8145 325 ---- ---- ---- ---- .8070 +.0365 .7705 330 ---- .7895B ---- .7895B .7630 +.0360 .7270 335 ---- ---- ---- ---- .7200 +.0355 .6845 340 ---- .7035B ---- .7035B .6775 +.0340 .6435 345 ---- .6325B ---- .6280B .6365 +.0335 .6030 350 ---- .6210B ---- .6210B .5965 +.0325 .5640 355 ---- .5755B ---- .5755B .5575 +.0315 .5260 360 ---- .5425B ---- .5425B .5200 +.0305 .4895 365 ---- .4995B ---- .4975B .4835 +.0290 .4545 370 ---- .4695B ---- .4695B .4485 +.0280 .4205 375 ---- .4350B ---- .4350B .4150 +.0265 .3885 380 ---- .4020B ---- .4020B .3830 +.0250 .3580 385 ---- .3705B ---- .3705B .3525 +.0235 .3290 6 390 ---- .3405B ---- .3405B .3240 +.0225 .3015 66 395 ---- .3125B ---- .3125B .2965 +.0210 .2755 10 400 ---- .2860B ---- .2860B .2710 +.0195 .2515 27 405 ---- .2615B ---- .2615B .2475 +.0185 .2290 38 410 ---- .2385B ---- .2385B .2250 +.0175 .2075 524 415 ---- .2170B ---- .2170B .2045 +.0165 .1880 160 420 ---- .1970B ---- .1970B .1855 +.0150 .1705 7 425 ---- .1790B ---- .1790B .1680 +.0140 .1540 1 64 430 ---- .1620B ---- .1620B .1520 +.0125 .1395 89 435 ---- .1465B ---- .1465B .1375 +.0115 .1260 246 440 ---- .1325B ---- .1325B .1240 +.0100 .1140 455 445 ---- .1195B ---- .1195B .1120 +.0085 .1035 3 450 ---- .1080B ---- .1080B .1010 +.0075 .0935 50 829 455 ---- .0970B ---- .0970B .0910 +.0065 .0845 100 460 ---- .0875B ---- .0875B .0820 +.0060 .0760 240 465 ---- .0785B ---- .0785B .0735 +.0050 .0685 19 470 ---- .0705B ---- .0705B .0665 +.0045 .0620 27 475 ---- .0635B ---- .0635B .0595 +.0040 .0555 77 480 ---- .0570B ---- .0570B .0535 +.0035 .0500 1 77 485 ---- .0515B ---- .0515B .0480 +.0030 .0450 166 490 ---- .0460B ---- .0460B .0435 +.0030 .0405 21 495 ---- .0415B ---- .0415B .0390 +.0025 .0365 10 500 .0350 .0375B .0350 .0375B .0350 +.0020 12 .0330 1 162 505 ---- .0335B ---- .0335B .0315 +.0020 .0295 11 510 ---- .0300B ---- .0300B .0285 +.0020 .0265 6 515 ---- .0270B ---- .0270B .0260 +.0020 .0240 56 520 ---- .0245B ---- .0245B .0235 +.0015 10 .0220 1 65 525 ---- .0220B ---- .0220B .0210 +.0010 .0200 60 530 ---- .0200B ---- .0200B .0190 +.0010 .0180 300 535 ---- .0180B ---- .0180B .0175 +.0010 .0165 50 540 ---- .0160B ---- .0160B .0160 +.0010 .0150 545 ---- .0145B ---- .0145B .0145 +.0010 .0135 10 550 ---- .0130B ---- .0130B .0135 +.0010 .0125 25 555 ---- .0120B ---- .0120B .0125 +.0010 .0115 560 ---- ---- ---- ---- .0115 +.0005 .0110 565 ---- ---- ---- ---- .0105 +.0005 .0100 570 ---- ---- ---- ---- .0100 +.0005 .0095 575 ---- ---- ---- ---- .0090 UNCH .0090 70 580 ---- ---- ---- ---- .0085 +.0005 .0080 600 ---- ---- ---- ---- .0065 UNCH .0065 21 625 ---- ---- ---- ---- .0055 +.0005 .0050 650 ---- ---- ---- ---- .0045 +.0005 .0040 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0025 +.0005 .0020 775 ---- ---- ---- ---- .0025 +.0005 .0020 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0020 +.0005 .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7820 +.0410 3.7410 050 ---- ---- ---- ---- 3.5320 +.0410 3.4910 075 ---- ---- ---- ---- 3.2820 +.0410 3.2410 100 ---- ---- ---- ---- 3.0320 +.0410 2.9910 125 ---- ---- ---- ---- 2.7820 +.0410 2.7410 150 ---- ---- ---- ---- 2.5320 +.0410 2.4910 175 ---- ---- ---- ---- 2.2820 +.0410 2.2410 200 ---- ---- ---- ---- 2.0320 +.0410 1.9910 220 ---- ---- ---- ---- 1.8320 +.0410 1.7910 225 ---- ---- ---- ---- 1.7820 +.0410 1.7410 230 ---- ---- ---- ---- 1.7320 +.0410 1.6910 235 ---- ---- ---- ---- 1.6820 +.0410 1.6410 240 ---- ---- ---- ---- 1.6320 +.0410 1.5910 245 ---- ---- ---- ---- 1.5820 +.0410 1.5410 250 ---- ---- ---- ---- 1.5320 +.0410 1.4910 255 ---- ---- ---- ---- 1.4820 +.0410 1.4410 260 ---- ---- ---- ---- 1.4320 +.0405 1.3915 265 ---- ---- ---- ---- 1.3825 +.0405 1.3420 270 ---- ---- ---- ---- 1.3330 +.0405 1.2925 275 ---- ---- ---- ---- 1.2840 +.0400 1.2440 280 ---- 1.2305B ---- 1.2305B 1.2350 +.0395 1.1955 285 ---- ---- ---- ---- 1.1870 +.0400 1.1470 290 ---- 1.1675B ---- 1.1675B 1.1390 +.0395 1.0995 295 ---- ---- ---- ---- 1.0915 +.0390 1.0525 300 ---- 1.0725B ---- 1.0725B 1.0445 +.0385 1.0060 1 305 ---- ---- ---- ---- .9980 +.0380 .9600 310 ---- .9800B ---- .9800B .9525 +.0375 .9150 315 ---- ---- ---- ---- .9075 +.0365 .8710 320 ---- .8900B ---- .8900B .8630 +.0360 .8270 325 ---- ---- ---- ---- .8195 +.0350 .7845 330 ---- .8030B ---- .8030B .7770 +.0345 .7425 335 ---- ---- ---- ---- .7350 +.0335 .7015 340 ---- .7195B ---- .7195B .6945 +.0330 .6615 7 345 ---- ---- ---- ---- .6545 +.0320 .6225 350 ---- .6400B ---- .6400B .6160 +.0315 .5845 4 355 ---- ---- ---- ---- .5780 +.0300 .5480 360 ---- .5645B ---- .5645B .5420 +.0295 .5125 365 ---- .5285B ---- .5285B .5065 +.0280 .4785 370 ---- .4935B ---- .4935B .4730 +.0270 .4460 375 ---- .4600B ---- .4600B .4405 +.0260 .4145 380 ---- .4285B ---- .4285B .4095 +.0245 .3850 4 385 ---- .3975B ---- .3975B .3800 +.0235 .3565 4 390 ---- .3685B ---- .3685B .3520 +.0225 .3295 395 ---- .3415B ---- .3415B .3255 +.0210 .3045 5 400 ---- .3155B ---- .3155B .3005 +.0200 .2805 20 405 ---- .2910B ---- .2905B .2770 +.0190 .2580 410 ---- .2680B ---- .2680B .2545 +.0170 .2375 415 ---- .2465B ---- .2465B .2335 +.0155 .2180 420 ---- .2265B ---- .2265B .2145 +.0145 .2000 425 ---- .2080B ---- .2080B .1965 +.0135 .1830 1 430 ---- .1905B ---- .1905B .1800 +.0125 .1675 435 ---- .1745B ---- .1745B .1650 +.0115 .1535 440 ---- .1595B ---- .1595B .1510 +.0105 .1405 445 ---- .1460B ---- .1460B .1380 +.0095 14 .1285 450 ---- .1335B ---- .1335B .1260 +.0085 .1175 1 455 ---- .1220B ---- .1220B .1155 +.0085 .1070 460 ---- .1115B ---- .1115B .1055 +.0075 .0980 465 ---- .1015B ---- .1015B .0960 +.0065 .0895 150 470 ---- .0930B ---- .0930B .0880 +.0060 .0820 510 475 ---- .0845B ---- .0845B .0805 +.0060 .0745 480 ---- .0775B ---- .0775B .0735 +.0050 .0685 81 485 ---- .0705B ---- .0705B .0670 +.0045 .0625 490 ---- .0645B ---- .0645B .0610 +.0040 .0570 495 ---- .0590B ---- .0590B .0560 +.0040 .0520 1 500 ---- .0535B ---- .0535B .0510 +.0035 .0475 14 505 ---- .0490B ---- .0490B .0470 +.0035 .0435 510 ---- .0450B ---- .0450B .0430 +.0030 .0400 515 ---- .0410B ---- .0410B .0390 +.0025 .0365 520 ---- .0375B ---- .0375B .0360 +.0025 .0335 525 ---- .0345B ---- .0345B .0330 +.0020 .0310 2 530 ---- .0315B ---- .0315B .0300 +.0015 .0285 535 ---- .0290B ---- .0290B .0280 +.0020 .0260 540 ---- .0265B ---- .0265B .0255 +.0015 .0240 545 ---- .0245B ---- .0245B .0235 +.0010 .0225 550 ---- .0225B ---- .0225B .0220 +.0015 .0205 3 555 ---- .0205B ---- .0205B .0200 +.0010 .0190 560 ---- .0190B ---- .0190B .0185 +.0005 .0180 565 ---- .0175B ---- .0175B .0175 +.0010 .0165 570 ---- .0160B ---- .0160B .0160 +.0005 .0155 575 ---- ---- ---- ---- .0150 +.0005 .0145 580 ---- ---- ---- ---- .0140 +.0005 .0135 600 ---- ---- ---- ---- .0110 +.0005 .0105 625 ---- ---- ---- ---- .0085 +.0005 .0080 650 ---- ---- ---- ---- .0065 +.0005 .0060 675 ---- ---- ---- ---- .0050 +.0005 .0045 700 ---- ---- ---- ---- .0040 UNCH .0040 725 ---- ---- ---- ---- .0035 +.0005 .0030 750 ---- ---- ---- ---- .0030 +.0005 .0025 775 ---- ---- ---- ---- .0025 +.0005 .0020 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0020 +.0005 .0015 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7820 +.0410 3.7410 1 050 ---- ---- ---- ---- 3.5320 +.0410 3.4910 075 ---- ---- ---- ---- 3.2820 +.0410 3.2410 100 ---- ---- ---- ---- 3.0320 +.0410 2.9910 125 ---- ---- ---- ---- 2.7820 +.0410 2.7410 150 ---- ---- ---- ---- 2.5320 +.0410 2.4910 175 ---- ---- ---- ---- 2.2820 +.0410 2.2410 200 ---- ---- ---- ---- 2.0320 +.0410 1.9910 220 ---- ---- ---- ---- 1.8320 +.0410 1.7910 225 ---- ---- ---- ---- 1.7820 +.0410 1.7410 230 ---- ---- ---- ---- 1.7320 +.0410 1.6910 235 ---- ---- ---- ---- 1.6820 +.0410 1.6410 240 ---- ---- ---- ---- 1.6320 +.0410 1.5910 245 ---- ---- ---- ---- 1.5820 +.0410 1.5410 250 ---- ---- ---- ---- 1.5320 +.0410 1.4910 255 ---- ---- ---- ---- 1.4820 +.0405 1.4415 260 ---- ---- ---- ---- 1.4325 +.0405 1.3920 265 ---- ---- ---- ---- 1.3835 +.0405 1.3430 270 ---- 1.2955B ---- 1.2955B 1.3345 +.0400 1.2945 2 275 ---- ---- ---- ---- 1.2855 +.0395 1.2460 280 ---- 1.2660B ---- 1.2660B 1.2375 +.0395 1.1980 8 285 ---- ---- ---- ---- 1.1895 +.0390 1.1505 290 ---- 1.1710B ---- 1.1710B 1.1425 +.0385 1.1040 295 ---- ---- ---- ---- 1.0960 +.0385 1.0575 300 ---- 1.0775B ---- 1.0775B 1.0500 +.0380 1.0120 305 ---- ---- ---- ---- 1.0045 +.0370 .9675 310 ---- .9870B ---- .9870B .9605 +.0370 .9235 315 ---- ---- ---- ---- .9165 +.0360 .8805 320 ---- .8995B ---- .8995B .8735 +.0355 .8380 325 ---- ---- ---- ---- .8315 +.0350 .7965 330 ---- .8150B ---- .8150B .7905 +.0345 .7560 335 ---- ---- ---- ---- .7500 +.0335 .7165 340 ---- .7340B ---- .7340B .7105 +.0330 .6775 345 ---- ---- ---- ---- .6720 +.0320 .6400 350 ---- .6565B ---- .6565B .6345 +.0310 .6035 355 ---- .5835B ---- .5835B .5980 +.0300 .5680 360 ---- .5830B ---- .5830B .5625 +.0290 .5335 365 ---- .5480B ---- .5480B .5285 +.0280 .5005 370 ---- .5145B ---- .5145B .4955 +.0265 .4690 375 ---- .4820B ---- .4820B .4640 +.0255 .4385 380 ---- .4510B ---- .4510B .4340 +.0245 .4095 385 ---- .4215B ---- .4215B .4050 +.0235 .3815 390 ---- .3930B ---- .3930B .3775 +.0220 .3555 395 ---- .3660B ---- .3660B .3515 +.0210 .3305 200 400 ---- .3405B ---- .3405B .3270 +.0200 .3070 2 405 ---- .3170B ---- .3170B .3035 +.0185 .2850 410 ---- .2945B ---- .2945B .2815 +.0175 .2640 415 ---- .2730B ---- .2730B .2610 +.0165 .2445 40 420 ---- .2525B ---- .2525B .2415 +.0150 .2265 425 ---- .2340B ---- .2340B .2235 +.0140 .2095 430 ---- .2165B ---- .2165B .2070 +.0135 .1935 435 ---- .2000B ---- .2000B .1915 +.0125 .1790 440 ---- .1845B ---- .1845B .1770 +.0115 .1655 445 ---- .1700B ---- .1700B .1635 +.0105 .1530 450 ---- .1570B ---- .1570B .1510 +.0100 .1410 1 455 ---- .1450B ---- .1450B .1395 +.0095 .1300 460 ---- .1335B ---- .1335B .1285 +.0085 .1200 465 ---- .1235B ---- .1235B .1185 +.0080 .1105 470 ---- .1140B ---- .1140B .1095 +.0075 .1020 475 ---- .1050B ---- .1050B .1010 +.0070 .0940 200 480 ---- .0970B ---- .0970B .0935 +.0065 .0870 485 ---- .0890B ---- .0890B .0860 +.0060 .0800 1 490 ---- .0825B ---- .0825B .0795 +.0055 .0740 1 1 495 ---- .0760B ---- .0760B .0735 +.0055 .0680 500 ---- .0700B ---- .0700B .0680 +.0050 .0630 1 1 505 ---- .0645B ---- .0645B .0625 +.0045 .0580 510 ---- .0595B ---- .0595B .0580 +.0040 .0540 515 ---- .0550B ---- .0550B .0535 +.0035 .0500 520 ---- .0505B ---- .0505B .0495 +.0030 .0465 525 ---- .0465B ---- .0465B .0460 +.0030 .0430 530 ---- .0430B ---- .0430B .0425 +.0025 .0400 25 535 ---- .0395B ---- .0395B .0395 +.0025 .0370 540 ---- .0365B ---- .0365B .0365 +.0020 .0345 545 ---- .0335B ---- .0335B .0340 +.0020 .0320 550 ---- .0310B ---- .0310B .0315 +.0015 .0300 2 555 ---- .0285B ---- .0285B .0295 +.0015 .0280 560 ---- .0265B ---- .0265B .0275 +.0015 .0260 565 ---- .0245B ---- .0245B .0255 +.0015 .0240 570 ---- ---- ---- ---- .0240 +.0015 .0225 575 ---- ---- ---- ---- .0225 +.0015 .0210 580 ---- ---- ---- ---- .0210 +.0010 .0200 600 ---- ---- ---- ---- .0165 +.0015 .0150 625 ---- ---- ---- ---- .0125 +.0015 .0110 650 ---- ---- ---- ---- .0095 +.0010 .0085 2 675 ---- ---- ---- ---- .0075 +.0010 .0065 700 ---- ---- ---- ---- .0060 +.0010 .0050 1 725 ---- ---- ---- ---- .0050 +.0010 .0040 750 ---- ---- ---- ---- .0040 +.0010 .0030 775 ---- ---- ---- ---- .0035 +.0010 .0025 800 ---- ---- ---- ---- .0030 +.0010 .0020 825 ---- ---- ---- ---- .0025 +.0005 .0020 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7820 +.0410 3.7410 050 ---- ---- ---- ---- 3.5320 +.0410 3.4910 075 ---- ---- ---- ---- 3.2820 +.0410 3.2410 100 ---- ---- ---- ---- 3.0320 +.0410 2.9910 125 ---- ---- ---- ---- 2.7820 +.0410 2.7410 150 ---- ---- ---- ---- 2.5320 +.0410 2.4910 175 ---- ---- ---- ---- 2.2820 +.0410 2.2410 200 ---- ---- ---- ---- 2.0320 +.0410 1.9910 1 220 ---- ---- ---- ---- 1.8320 +.0410 1.7910 225 ---- ---- ---- ---- 1.7820 +.0410 1.7410 230 ---- ---- ---- ---- 1.7320 +.0410 1.6910 235 ---- ---- ---- ---- 1.6820 +.0410 1.6410 240 ---- ---- ---- ---- 1.6320 +.0410 1.5910 245 ---- ---- ---- ---- 1.5820 +.0410 1.5410 250 ---- ---- ---- ---- 1.5320 +.0405 1.4915 255 ---- ---- ---- ---- 1.4825 +.0405 1.4420 260 ---- ---- ---- ---- 1.4335 +.0405 1.3930 265 ---- ---- ---- ---- 1.3845 +.0400 1.3445 270 ---- 1.3640B ---- 1.3640B 1.3360 +.0395 1.2965 275 ---- ---- ---- ---- 1.2880 +.0390 1.2490 280 ---- 1.2680B ---- 1.2680B 1.2405 +.0385 1.2020 285 ---- ---- ---- ---- 1.1935 +.0380 1.1555 290 ---- 1.1745B ---- 1.1745B 1.1470 +.0375 1.1095 295 ---- ---- ---- ---- 1.1015 +.0375 1.0640 300 ---- 1.0830B ---- 1.0830B 1.0565 +.0370 1.0195 305 ---- ---- ---- ---- 1.0125 +.0365 .9760 310 ---- .9950B ---- .9950B .9690 +.0360 .9330 315 ---- ---- ---- ---- .9265 +.0360 .8905 320 ---- .9095B ---- .9095B .8845 +.0355 .8490 325 ---- ---- ---- ---- .8440 +.0355 .8085 330 ---- .8270B ---- .8270B .8035 +.0345 .7690 335 ---- ---- ---- ---- .7645 +.0340 .7305 340 ---- .7480B ---- .7480B .7260 +.0330 .6930 345 ---- ---- ---- ---- .6885 +.0325 .6560 350 ---- .6725B ---- .6725B .6520 +.0315 .6205 5 355 ---- .6305B ---- .6305B .6165 +.0305 .5860 360 ---- .6010B ---- .6010B .5820 +.0295 .5525 365 ---- .5670B ---- .5670B .5490 +.0290 .5200 370 ---- .5340B ---- .5340B .5170 +.0280 .4890 375 ---- .5025B ---- .5025B .4860 +.0270 .4590 380 ---- .4725B ---- .4725B .4565 +.0265 .4300 385 ---- .4435B ---- .4435B .4285 +.0260 .4025 390 ---- .4155B ---- .4155B .4015 +.0250 .3765 10 395 ---- .3890B ---- .3890B .3760 +.0240 .3520 400 ---- .3640B ---- .3640B .3515 +.0225 .3290 2 405 ---- .3410B ---- .3410B .3285 +.0210 .3075 20 410 ---- .3180B ---- .3180B .3065 +.0195 .2870 50 415 ---- .2970B ---- .2970B .2860 +.0180 .2680 136 420 ---- .2770B ---- .2770B .2665 +.0170 .2495 8 425 ---- .2575B ---- .2575B .2485 +.0160 .2325 170 430 ---- .2405B ---- .2405B .2315 +.0150 .2165 435 ---- .2235B ---- .2235B .2155 +.0140 .2015 200 440 ---- .2080B ---- .2080B .2005 +.0130 .1875 445 ---- .1935B ---- .1935B .1870 +.0125 .1745 450 ---- .1800B ---- .1800B .1740 +.0120 .1620 1054 455 ---- .1675B ---- .1675B .1620 +.0115 .1505 460 ---- .1555B ---- .1555B .1505 +.0105 .1400 76 465 ---- .1445B ---- .1445B .1400 +.0100 .1300 409 470 ---- .1340B ---- .1340B .1305 +.0100 .1205 154 475 .1135 .1250B .1135 .1250B .1215 +.0095 1 .1120 180 480 ---- .1160B ---- .1160B .1130 +.0090 10 .1040 2 485 ---- .1080B ---- .1080B .1055 +.0085 .0970 137 490 ---- .1005B ---- .1005B .0980 +.0080 .0900 1 495 ---- .0935B ---- .0935B .0915 +.0075 .0840 10 500 ---- .0870B ---- .0870B .0850 +.0065 10 .0785 240 505 ---- .0805B ---- .0805B .0795 +.0065 .0730 510 ---- .0755B ---- .0755B .0740 +.0055 .0685 515 ---- .0700B ---- .0700B .0690 +.0050 .0640 520 ---- .0650B ---- .0650B .0645 +.0045 .0600 525 ---- .0610B ---- .0610B .0600 +.0035 .0565 530 ---- .0565B ---- .0565B .0560 +.0030 .0530 1 6 535 ---- .0525B ---- .0525B .0525 +.0030 .0495 540 ---- .0495B ---- .0495B .0490 +.0025 .0465 545 ---- .0460B ---- .0460B .0460 +.0025 .0435 550 ---- .0430B ---- .0430B .0430 +.0025 .0405 1 21 555 ---- .0400B ---- .0400B .0400 +.0020 .0380 560 ---- .0380B ---- .0380B .0375 +.0020 .0355 565 ---- .0355B ---- .0355B .0355 +.0020 .0335 570 ---- .0330B ---- .0330B .0330 +.0015 .0315 575 ---- .0310B ---- .0310B .0310 +.0015 .0295 10 160 580 ---- .0290B ---- .0290B .0290 +.0015 .0275 10 600 ---- .0225B ---- .0225B .0230 +.0015 .0215 65 625 ---- .0170B ---- .0170B .0175 +.0010 .0165 20 650 ---- ---- ---- ---- .0140 +.0010 .0130 20 675 ---- ---- ---- ---- .0115 +.0010 .0105 10 700 ---- ---- ---- ---- .0095 +.0005 .0090 3 725 ---- ---- ---- ---- .0085 +.0005 .0080 10 750 ---- ---- ---- ---- .0075 UNCH .0075 775 ---- ---- ---- ---- .0070 UNCH .0070 800 ---- ---- ---- ---- .0070 +.0005 .0065 103 825 ---- ---- ---- ---- .0065 UNCH .0065 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 +.0400 3.7410 050 ---- ---- ---- ---- 3.5310 +.0400 3.4910 075 ---- ---- ---- ---- 3.2810 +.0400 3.2410 100 ---- ---- ---- ---- 3.0310 +.0400 2.9910 125 ---- ---- ---- ---- 2.7810 +.0400 2.7410 150 ---- ---- ---- ---- 2.5310 +.0400 2.4910 175 ---- ---- ---- ---- 2.2810 +.0400 2.2410 200 ---- ---- ---- ---- 2.0310 +.0400 1.9910 220 ---- ---- ---- ---- 1.8310 +.0400 1.7910 225 ---- ---- ---- ---- 1.7810 +.0400 1.7410 230 ---- ---- ---- ---- 1.7310 +.0400 1.6910 235 ---- ---- ---- ---- 1.6810 +.0400 1.6410 240 ---- ---- ---- ---- 1.6310 +.0400 1.5910 245 ---- ---- ---- ---- 1.5810 +.0400 1.5410 250 ---- ---- ---- ---- 1.5310 +.0400 1.4910 255 ---- ---- ---- ---- 1.4810 +.0400 1.4410 260 ---- ---- ---- ---- 1.4310 +.0395 1.3915 265 ---- ---- ---- ---- 1.3820 +.0395 1.3425 270 ---- ---- ---- ---- 1.3330 +.0385 1.2945 275 ---- ---- ---- ---- 1.2855 +.0385 1.2470 280 ---- ---- ---- ---- 1.2380 +.0380 1.2000 285 ---- ---- ---- ---- 1.1915 +.0375 1.1540 290 ---- ---- ---- ---- 1.1460 +.0370 1.1090 295 ---- ---- ---- ---- 1.1010 +.0365 1.0645 300 ---- ---- ---- ---- 1.0565 +.0360 1.0205 305 ---- ---- ---- ---- 1.0130 +.0355 .9775 310 ---- ---- ---- ---- .9705 +.0350 .9355 315 ---- ---- ---- ---- .9285 +.0340 .8945 320 ---- ---- ---- ---- .8875 +.0335 .8540 325 ---- ---- ---- ---- .8475 +.0330 .8145 330 ---- ---- ---- ---- .8080 +.0320 .7760 335 ---- ---- ---- ---- .7700 +.0315 .7385 340 ---- ---- ---- ---- .7325 +.0310 .7015 345 ---- ---- ---- ---- .6960 +.0300 .6660 350 ---- ---- ---- ---- .6605 +.0290 .6315 35 355 ---- ---- ---- ---- .6265 +.0285 .5980 360 ---- ---- ---- ---- .5930 +.0275 .5655 365 ---- ---- ---- ---- .5610 +.0270 .5340 370 ---- ---- ---- ---- .5295 +.0260 .5035 375 ---- ---- ---- ---- .4995 +.0250 .4745 380 ---- ---- ---- ---- .4710 +.0245 .4465 385 ---- ---- ---- ---- .4430 +.0230 .4200 390 ---- ---- ---- ---- .4165 +.0225 .3940 395 ---- ---- ---- ---- .3915 +.0220 .3695 400 ---- ---- ---- ---- .3675 +.0210 .3465 405 ---- ---- ---- ---- .3445 +.0200 .3245 410 ---- ---- ---- ---- .3230 +.0190 .3040 415 ---- ---- ---- ---- .3025 +.0185 .2840 420 ---- ---- ---- ---- .2830 +.0175 .2655 425 ---- ---- ---- ---- .2650 +.0170 .2480 430 ---- ---- ---- ---- .2475 +.0155 .2320 435 ---- ---- ---- ---- .2315 +.0150 .2165 440 ---- ---- ---- ---- .2165 +.0145 .2020 445 ---- ---- ---- ---- .2020 +.0135 .1885 450 ---- ---- ---- ---- .1885 +.0125 .1760 455 ---- ---- ---- ---- .1760 +.0120 .1640 460 ---- ---- ---- ---- .1645 +.0120 .1525 465 ---- ---- ---- ---- .1530 +.0105 .1425 470 ---- ---- ---- ---- .1430 +.0105 .1325 475 ---- ---- ---- ---- .1330 +.0095 .1235 480 ---- ---- ---- ---- .1240 +.0090 .1150 485 ---- ---- ---- ---- .1155 +.0085 .1070 1 1 490 ---- ---- ---- ---- .1075 +.0080 .0995 1 1 495 ---- ---- ---- ---- .1005 +.0080 .0925 1 1 500 ---- ---- ---- ---- .0935 +.0075 .0860 65 505 ---- ---- ---- ---- .0870 +.0070 .0800 510 ---- ---- ---- ---- .0810 +.0065 .0745 515 ---- ---- ---- ---- .0750 +.0060 .0690 520 ---- ---- ---- ---- .0700 +.0060 .0640 525 ---- ---- ---- ---- .0650 +.0055 .0595 530 ---- ---- ---- ---- .0605 +.0050 .0555 535 ---- ---- ---- ---- .0560 +.0045 .0515 540 ---- ---- ---- ---- .0520 +.0045 .0475 545 ---- ---- ---- ---- .0485 +.0040 .0445 550 ---- ---- ---- ---- .0450 +.0040 .0410 555 ---- ---- ---- ---- .0420 +.0040 .0380 560 ---- ---- ---- ---- .0390 +.0035 .0355 565 ---- ---- ---- ---- .0360 +.0030 .0330 570 ---- ---- ---- ---- .0335 +.0030 .0305 575 ---- ---- ---- ---- .0310 +.0025 .0285 600 ---- ---- ---- ---- .0215 +.0020 .0195 625 ---- ---- ---- ---- .0150 +.0015 .0135 650 ---- ---- ---- ---- .0105 +.0010 .0095 675 ---- ---- ---- ---- .0075 +.0010 .0065 700 ---- ---- ---- ---- .0050 +.0005 .0045 725 ---- ---- ---- ---- .0035 UNCH .0035 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0015 +.0005 .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 +.0400 3.7410 050 ---- ---- ---- ---- 3.5310 +.0400 3.4910 075 ---- ---- ---- ---- 3.2810 +.0400 3.2410 100 ---- ---- ---- ---- 3.0310 +.0400 2.9910 125 ---- ---- ---- ---- 2.7810 +.0400 2.7410 150 ---- ---- ---- ---- 2.5310 +.0400 2.4910 175 ---- ---- ---- ---- 2.2810 +.0400 2.2410 200 ---- ---- ---- ---- 2.0310 +.0400 1.9910 220 ---- ---- ---- ---- 1.8310 +.0400 1.7910 225 ---- ---- ---- ---- 1.7810 +.0400 1.7410 230 ---- ---- ---- ---- 1.7310 +.0400 1.6910 235 ---- ---- ---- ---- 1.6810 +.0400 1.6410 240 ---- ---- ---- ---- 1.6310 +.0400 1.5910 245 ---- ---- ---- ---- 1.5810 +.0400 1.5410 250 ---- ---- ---- ---- 1.5310 +.0400 1.4910 255 ---- ---- ---- ---- 1.4810 +.0400 1.4410 260 ---- ---- ---- ---- 1.4315 +.0395 1.3920 265 ---- ---- ---- ---- 1.3830 +.0390 1.3440 270 ---- ---- ---- ---- 1.3350 +.0385 1.2965 275 ---- ---- ---- ---- 1.2875 +.0380 1.2495 280 ---- ---- ---- ---- 1.2410 +.0375 1.2035 285 ---- ---- ---- ---- 1.1950 +.0370 1.1580 290 ---- ---- ---- ---- 1.1500 +.0365 1.1135 295 ---- ---- ---- ---- 1.1060 +.0360 1.0700 300 ---- ---- ---- ---- 1.0625 +.0355 1.0270 305 ---- ---- ---- ---- 1.0195 +.0345 .9850 310 ---- ---- ---- ---- .9780 +.0345 .9435 315 ---- ---- ---- ---- .9370 +.0340 .9030 320 ---- ---- ---- ---- .8965 +.0330 .8635 325 ---- ---- ---- ---- .8575 +.0325 .8250 330 ---- ---- ---- ---- .8190 +.0315 .7875 335 ---- ---- ---- ---- .7815 +.0310 .7505 340 ---- ---- ---- ---- .7450 +.0300 .7150 345 ---- ---- ---- ---- .7095 +.0295 .6800 350 ---- ---- ---- ---- .6750 +.0285 .6465 355 ---- ---- ---- ---- .6415 +.0280 .6135 360 ---- ---- ---- ---- .6090 +.0270 .5820 365 ---- ---- ---- ---- .5775 +.0265 .5510 370 ---- ---- ---- ---- .5470 +.0255 .5215 375 ---- ---- ---- ---- .5180 +.0250 .4930 380 ---- ---- ---- ---- .4895 +.0240 .4655 385 ---- ---- ---- ---- .4625 +.0235 .4390 390 ---- ---- ---- ---- .4365 +.0225 .4140 395 ---- ---- ---- ---- .4115 +.0220 .3895 400 ---- ---- ---- ---- .3875 +.0210 .3665 405 ---- ---- ---- ---- .3650 +.0200 .3450 410 ---- ---- ---- ---- .3435 +.0195 .3240 415 ---- ---- ---- ---- .3230 +.0185 .3045 420 ---- ---- ---- ---- .3035 +.0175 .2860 425 ---- ---- ---- ---- .2850 +.0170 .2680 430 ---- ---- ---- ---- .2675 +.0160 .2515 435 ---- ---- ---- ---- .2510 +.0150 .2360 440 ---- ---- ---- ---- .2355 +.0145 .2210 445 ---- ---- ---- ---- .2210 +.0140 .2070 450 ---- ---- ---- ---- .2070 +.0130 .1940 455 ---- ---- ---- ---- .1940 +.0125 .1815 460 ---- ---- ---- ---- .1820 +.0120 .1700 465 ---- ---- ---- ---- .1705 +.0115 .1590 470 ---- ---- ---- ---- .1595 +.0105 .1490 475 ---- ---- ---- ---- .1495 +.0105 .1390 480 ---- ---- ---- ---- .1400 +.0100 .1300 485 ---- ---- ---- ---- .1310 +.0095 .1215 490 ---- ---- ---- ---- .1225 +.0090 .1135 495 ---- ---- ---- ---- .1145 +.0085 .1060 500 ---- ---- ---- ---- .1070 +.0080 .0990 505 ---- ---- ---- ---- .1000 +.0075 .0925 510 ---- ---- ---- ---- .0935 +.0070 .0865 515 ---- ---- ---- ---- .0870 +.0065 .0805 520 ---- ---- ---- ---- .0815 +.0065 .0750 525 ---- ---- ---- ---- .0760 +.0060 .0700 530 ---- ---- ---- ---- .0710 +.0055 .0655 535 ---- ---- ---- ---- .0660 +.0050 .0610 540 ---- ---- ---- ---- .0615 +.0045 .0570 545 ---- ---- ---- ---- .0575 +.0045 .0530 550 ---- ---- ---- ---- .0535 +.0040 .0495 555 ---- ---- ---- ---- .0500 +.0040 .0460 560 ---- ---- ---- ---- .0465 +.0035 .0430 565 ---- ---- ---- ---- .0435 +.0035 .0400 570 ---- ---- ---- ---- .0405 +.0035 .0370 575 ---- ---- ---- ---- .0380 +.0035 .0345 600 ---- ---- ---- ---- .0265 +.0020 .0245 625 ---- ---- ---- ---- .0190 +.0020 .0170 650 ---- ---- ---- ---- .0130 +.0010 .0120 675 ---- ---- ---- ---- .0095 +.0010 .0085 700 ---- ---- ---- ---- .0065 +.0005 .0060 725 ---- ---- ---- ---- .0045 UNCH .0045 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0025 +.0005 .0020 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 +.0400 3.7410 050 ---- ---- ---- ---- 3.5310 +.0400 3.4910 075 ---- ---- ---- ---- 3.2810 +.0400 3.2410 100 ---- ---- ---- ---- 3.0310 +.0400 2.9910 125 ---- ---- ---- ---- 2.7810 +.0400 2.7410 150 ---- ---- ---- ---- 2.5310 +.0400 2.4910 175 ---- ---- ---- ---- 2.2810 +.0400 2.2410 200 ---- ---- ---- ---- 2.0310 +.0400 1.9910 220 ---- ---- ---- ---- 1.8310 +.0400 1.7910 225 ---- ---- ---- ---- 1.7810 +.0400 1.7410 230 ---- ---- ---- ---- 1.7310 +.0400 1.6910 235 ---- ---- ---- ---- 1.6810 +.0400 1.6410 240 ---- ---- ---- ---- 1.6310 +.0400 1.5910 245 ---- ---- ---- ---- 1.5810 +.0400 1.5410 250 ---- ---- ---- ---- 1.5310 +.0395 1.4915 255 ---- ---- ---- ---- 1.4820 +.0395 1.4425 260 ---- ---- ---- ---- 1.4335 +.0390 1.3945 265 ---- ---- ---- ---- 1.3855 +.0380 1.3475 270 ---- ---- ---- ---- 1.3385 +.0375 1.3010 275 ---- ---- ---- ---- 1.2925 +.0375 1.2550 280 ---- ---- ---- ---- 1.2470 +.0370 1.2100 285 ---- ---- ---- ---- 1.2020 +.0365 1.1655 290 ---- ---- ---- ---- 1.1580 +.0360 1.1220 295 ---- ---- ---- ---- 1.1150 +.0355 1.0795 300 ---- ---- ---- ---- 1.0725 +.0350 1.0375 305 ---- ---- ---- ---- 1.0305 +.0340 .9965 310 ---- ---- ---- ---- .9895 +.0335 .9560 315 ---- ---- ---- ---- .9495 +.0330 .9165 320 ---- ---- ---- ---- .9105 +.0325 .8780 325 ---- ---- ---- ---- .8720 +.0320 .8400 330 ---- ---- ---- ---- .8345 +.0310 .8035 335 ---- ---- ---- ---- .7980 +.0305 .7675 340 ---- ---- ---- ---- .7620 +.0295 .7325 345 ---- ---- ---- ---- .7275 +.0295 .6980 350 ---- ---- ---- ---- .6935 +.0285 .6650 355 ---- ---- ---- ---- .6605 +.0275 .6330 360 ---- ---- ---- ---- .6285 +.0270 .6015 365 ---- ---- ---- ---- .5975 +.0260 .5715 370 ---- ---- ---- ---- .5675 +.0255 .5420 375 ---- ---- ---- ---- .5385 +.0245 .5140 380 ---- ---- ---- ---- .5105 +.0240 .4865 385 ---- ---- ---- ---- .4835 +.0230 .4605 390 ---- ---- ---- ---- .4580 +.0225 .4355 395 ---- ---- ---- ---- .4330 +.0215 .4115 400 ---- ---- ---- ---- .4095 +.0210 .3885 405 ---- ---- ---- ---- .3870 +.0205 .3665 410 ---- ---- ---- ---- .3655 +.0195 .3460 415 ---- ---- ---- ---- .3450 +.0190 .3260 171 420 ---- ---- ---- ---- .3255 +.0180 .3075 425 ---- ---- ---- ---- .3070 +.0175 .2895 430 ---- ---- ---- ---- .2895 +.0165 .2730 435 ---- ---- ---- ---- .2730 +.0160 .2570 440 ---- ---- ---- ---- .2570 +.0150 .2420 445 ---- ---- ---- ---- .2425 +.0145 .2280 450 ---- ---- ---- ---- .2285 +.0140 .2145 455 ---- ---- ---- ---- .2150 +.0130 .2020 460 ---- ---- ---- ---- .2025 +.0125 .1900 465 ---- ---- ---- ---- .1910 +.0120 .1790 470 ---- ---- ---- ---- .1795 +.0115 .1680 475 ---- ---- ---- ---- .1690 +.0105 .1585 480 ---- ---- ---- ---- .1595 +.0105 .1490 485 ---- ---- ---- ---- .1500 +.0100 .1400 171 490 ---- ---- ---- ---- .1410 +.0095 .1315 495 ---- ---- ---- ---- .1330 +.0090 .1240 500 ---- ---- ---- ---- .1250 +.0085 .1165 505 ---- ---- ---- ---- .1175 +.0080 .1095 510 ---- ---- ---- ---- .1105 +.0075 .1030 515 ---- ---- ---- ---- .1040 +.0075 .0965 520 ---- ---- ---- ---- .0980 +.0070 .0910 525 ---- ---- ---- ---- .0920 +.0065 .0855 530 ---- ---- ---- ---- .0865 +.0060 .0805 535 ---- ---- ---- ---- .0815 +.0060 .0755 540 ---- ---- ---- ---- .0765 +.0055 .0710 545 ---- ---- ---- ---- .0720 +.0055 .0665 550 ---- ---- ---- ---- .0675 +.0050 .0625 555 ---- ---- ---- ---- .0635 +.0045 .0590 575 ---- ---- ---- ---- .0495 +.0035 .0460 600 ---- ---- ---- ---- .0365 +.0030 .0335 625 ---- ---- ---- ---- .0270 +.0020 .0250 650 ---- ---- ---- ---- .0200 +.0015 .0185 675 ---- ---- ---- ---- .0150 +.0015 .0135 700 ---- ---- ---- ---- .0110 +.0010 .0100 725 ---- ---- ---- ---- .0085 +.0010 .0075 750 ---- ---- ---- ---- .0065 +.0005 .0060 775 ---- ---- ---- ---- .0050 +.0005 .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7805 +.0385 3.7420 050 ---- ---- ---- ---- 3.5305 +.0385 3.4920 075 ---- ---- ---- ---- 3.2805 +.0385 3.2420 100 ---- ---- ---- ---- 3.0305 +.0385 2.9920 125 ---- ---- ---- ---- 2.7805 +.0385 2.7420 150 ---- ---- ---- ---- 2.5305 +.0385 2.4920 175 ---- ---- ---- ---- 2.2805 +.0385 2.2420 200 ---- ---- ---- ---- 2.0305 +.0385 1.9920 225 ---- ---- ---- ---- 1.7805 +.0385 1.7420 230 ---- ---- ---- ---- 1.7305 +.0385 1.6920 235 ---- ---- ---- ---- 1.6805 +.0385 1.6420 240 ---- ---- ---- ---- 1.6305 +.0385 1.5920 245 ---- ---- ---- ---- 1.5805 +.0380 1.5425 250 ---- ---- ---- ---- 1.5310 +.0375 1.4935 255 ---- ---- ---- ---- 1.4825 +.0375 1.4450 260 ---- ---- ---- ---- 1.4345 +.0370 1.3975 265 ---- ---- ---- ---- 1.3875 +.0365 1.3510 270 ---- ---- ---- ---- 1.3410 +.0360 1.3050 275 ---- ---- ---- ---- 1.2955 +.0355 1.2600 280 ---- ---- ---- ---- 1.2505 +.0350 1.2155 285 ---- ---- ---- ---- 1.2065 +.0345 1.1720 290 ---- ---- ---- ---- 1.1630 +.0340 1.1290 295 ---- ---- ---- ---- 1.1205 +.0335 1.0870 300 ---- ---- ---- ---- 1.0790 +.0335 1.0455 305 ---- ---- ---- ---- 1.0380 +.0325 1.0055 310 ---- ---- ---- ---- .9975 +.0320 .9655 315 ---- ---- ---- ---- .9585 +.0315 .9270 320 ---- ---- ---- ---- .9200 +.0310 .8890 325 ---- ---- ---- ---- .8820 +.0300 .8520 330 ---- ---- ---- ---- .8455 +.0300 .8155 335 ---- ---- ---- ---- .8095 +.0290 .7805 340 ---- ---- ---- ---- .7745 +.0285 .7460 345 ---- ---- ---- ---- .7405 +.0280 .7125 350 ---- ---- ---- ---- .7070 +.0270 .6800 355 ---- ---- ---- ---- .6750 +.0265 .6485 360 ---- ---- ---- ---- .6435 +.0260 .6175 365 ---- ---- ---- ---- .6130 +.0250 .5880 370 ---- ---- ---- ---- .5835 +.0245 .5590 375 ---- ---- ---- ---- .5550 +.0235 .5315 380 ---- ---- ---- ---- .5275 +.0230 .5045 385 ---- ---- ---- ---- .5015 +.0225 .4790 390 ---- ---- ---- ---- .4760 +.0220 .4540 395 ---- ---- ---- ---- .4515 +.0210 .4305 400 ---- ---- ---- ---- .4280 +.0200 .4080 405 ---- ---- ---- ---- .4055 +.0195 .3860 410 ---- ---- ---- ---- .3845 +.0190 .3655 415 ---- ---- ---- ---- .3640 +.0180 .3460 420 ---- ---- ---- ---- .3445 +.0175 .3270 425 ---- ---- ---- ---- .3260 +.0165 .3095 430 ---- ---- ---- ---- .3085 +.0160 .2925 435 ---- ---- ---- ---- .2920 +.0155 .2765 440 ---- ---- ---- ---- .2760 +.0150 .2610 445 ---- ---- ---- ---- .2610 +.0145 .2465 450 ---- ---- ---- ---- .2465 +.0135 .2330 455 ---- ---- ---- ---- .2330 +.0130 .2200 460 ---- ---- ---- ---- .2205 +.0125 .2080 465 ---- ---- ---- ---- .2085 +.0120 .1965 470 ---- ---- ---- ---- .1970 +.0115 .1855 475 ---- ---- ---- ---- .1860 +.0110 .1750 480 ---- ---- ---- ---- .1760 +.0105 .1655 485 ---- ---- ---- ---- .1660 +.0100 .1560 490 ---- ---- ---- ---- .1570 +.0095 .1475 495 ---- ---- ---- ---- .1480 +.0090 .1390 500 ---- ---- ---- ---- .1400 +.0085 .1315 505 ---- ---- ---- ---- .1320 +.0080 .1240 510 ---- ---- ---- ---- .1250 +.0080 .1170 515 ---- ---- ---- ---- .1180 +.0075 .1105 520 ---- ---- ---- ---- .1115 +.0075 .1040 525 ---- ---- ---- ---- .1050 +.0070 .0980 530 ---- ---- ---- ---- .0990 +.0065 .0925 535 ---- ---- ---- ---- .0935 +.0060 .0875 540 ---- ---- ---- ---- .0885 +.0060 .0825 545 ---- ---- ---- ---- .0835 +.0055 .0780 550 ---- ---- ---- ---- .0785 +.0050 .0735 555 ---- ---- ---- ---- .0745 +.0055 .0690 575 ---- ---- ---- ---- .0590 +.0040 .0550 600 ---- ---- ---- ---- .0445 +.0035 .0410 625 ---- ---- ---- ---- .0335 +.0025 .0310 650 ---- ---- ---- ---- .0250 +.0020 .0230 675 ---- ---- ---- ---- .0190 +.0015 .0175 700 ---- ---- ---- ---- .0145 +.0010 .0135 725 ---- ---- ---- ---- .0110 +.0010 .0100 750 ---- ---- ---- ---- .0085 +.0005 .0080 775 ---- ---- ---- ---- .0065 +.0005 .0060 800 ---- ---- ---- ---- .0050 +.0005 .0045 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7805 +.0385 3.7420 050 ---- ---- ---- ---- 3.5305 +.0385 3.4920 075 ---- ---- ---- ---- 3.2805 +.0385 3.2420 100 ---- ---- ---- ---- 3.0305 +.0385 2.9920 125 ---- ---- ---- ---- 2.7805 +.0385 2.7420 150 ---- ---- ---- ---- 2.5305 +.0385 2.4920 175 ---- ---- ---- ---- 2.2805 +.0385 2.2420 200 ---- ---- ---- ---- 2.0305 +.0385 1.9920 225 ---- ---- ---- ---- 1.7805 +.0385 1.7420 230 ---- ---- ---- ---- 1.7305 +.0385 1.6920 235 ---- ---- ---- ---- 1.6805 +.0385 1.6420 240 ---- ---- ---- ---- 1.6305 +.0385 1.5920 245 ---- ---- ---- ---- 1.5810 +.0380 1.5430 250 ---- ---- ---- ---- 1.5325 +.0375 1.4950 255 ---- ---- ---- ---- 1.4845 +.0370 1.4475 260 ---- ---- ---- ---- 1.4375 +.0365 1.4010 265 ---- ---- ---- ---- 1.3910 +.0360 1.3550 270 ---- ---- ---- ---- 1.3455 +.0355 1.3100 275 ---- ---- ---- ---- 1.3005 +.0350 1.2655 280 ---- ---- ---- ---- 1.2565 +.0345 1.2220 285 ---- ---- ---- ---- 1.2130 +.0340 1.1790 290 ---- ---- ---- ---- 1.1705 +.0335 1.1370 295 ---- ---- ---- ---- 1.1290 +.0335 1.0955 300 ---- ---- ---- ---- 1.0880 +.0330 1.0550 305 ---- ---- ---- ---- 1.0480 +.0325 1.0155 310 ---- ---- ---- ---- 1.0085 +.0320 .9765 315 ---- ---- ---- ---- .9700 +.0315 .9385 320 ---- ---- ---- ---- .9320 +.0305 .9015 325 ---- ---- ---- ---- .8950 +.0300 .8650 330 ---- ---- ---- ---- .8590 +.0295 .8295 335 ---- ---- ---- ---- .8240 +.0290 .7950 340 ---- ---- ---- ---- .7895 +.0280 .7615 345 ---- ---- ---- ---- .7560 +.0275 .7285 350 ---- ---- ---- ---- .7235 +.0270 .6965 355 ---- ---- ---- ---- .6915 +.0260 .6655 360 ---- ---- ---- ---- .6610 +.0255 .6355 365 ---- ---- ---- ---- .6310 +.0250 .6060 370 ---- ---- ---- ---- .6020 +.0245 .5775 375 ---- ---- ---- ---- .5740 +.0235 .5505 380 ---- ---- ---- ---- .5470 +.0230 .5240 385 ---- ---- ---- ---- .5205 +.0220 .4985 390 ---- ---- ---- ---- .4955 +.0215 .4740 4 395 ---- ---- ---- ---- .4715 +.0210 .4505 400 ---- ---- ---- ---- .4480 +.0200 .4280 405 ---- ---- ---- ---- .4260 +.0200 .4060 410 ---- ---- ---- ---- .4045 +.0190 .3855 415 ---- ---- ---- ---- .3840 +.0180 .3660 420 ---- ---- ---- ---- .3650 +.0180 .3470 425 ---- ---- ---- ---- .3465 +.0170 .3295 430 ---- ---- ---- ---- .3285 +.0160 .3125 435 ---- ---- ---- ---- .3120 +.0160 .2960 440 ---- ---- ---- ---- .2960 +.0155 .2805 445 ---- ---- ---- ---- .2805 +.0145 .2660 450 ---- ---- ---- ---- .2665 +.0145 .2520 455 ---- ---- ---- ---- .2525 +.0135 .2390 460 ---- ---- ---- ---- .2395 +.0130 .2265 465 ---- ---- ---- ---- .2270 +.0125 .2145 470 ---- ---- ---- ---- .2155 +.0120 .2035 475 ---- ---- ---- ---- .2045 +.0115 .1930 480 ---- ---- ---- ---- .1935 +.0105 .1830 485 ---- ---- ---- ---- .1835 +.0105 .1730 490 ---- ---- ---- ---- .1740 +.0100 .1640 495 ---- ---- ---- ---- .1650 +.0095 .1555 500 ---- ---- ---- ---- .1565 +.0090 .1475 505 ---- ---- ---- ---- .1485 +.0090 .1395 510 ---- ---- ---- ---- .1405 +.0080 .1325 515 ---- ---- ---- ---- .1335 +.0080 .1255 520 ---- ---- ---- ---- .1265 +.0080 .1185 525 ---- ---- ---- ---- .1200 +.0075 .1125 550 ---- ---- ---- ---- .0915 +.0055 .0860 575 ---- ---- ---- ---- .0700 +.0045 .0655 600 ---- ---- ---- ---- .0540 +.0040 .0500 625 ---- ---- ---- ---- .0415 +.0030 .0385 650 ---- ---- ---- ---- .0320 +.0025 .0295 675 ---- ---- ---- ---- .0245 +.0015 .0230 700 ---- ---- ---- ---- .0190 +.0015 .0175 725 ---- ---- ---- ---- .0150 +.0010 .0140 750 ---- ---- ---- ---- .0115 +.0005 .0110 775 ---- ---- ---- ---- .0095 +.0010 .0085 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7780 +.0380 3.7400 050 ---- ---- ---- ---- 3.5280 +.0380 3.4900 075 ---- ---- ---- ---- 3.2780 +.0380 3.2400 100 ---- ---- ---- ---- 3.0280 +.0380 2.9900 125 ---- ---- ---- ---- 2.7780 +.0380 2.7400 150 ---- ---- ---- ---- 2.5280 +.0380 2.4900 175 ---- ---- ---- ---- 2.2780 +.0380 2.2400 200 ---- ---- ---- ---- 2.0280 +.0380 1.9900 225 ---- ---- ---- ---- 1.7780 +.0380 1.7400 230 ---- ---- ---- ---- 1.7280 +.0380 1.6900 235 ---- ---- ---- ---- 1.6780 +.0380 1.6400 240 ---- ---- ---- ---- 1.6285 +.0375 1.5910 245 ---- ---- ---- ---- 1.5795 +.0370 1.5425 250 ---- ---- ---- ---- 1.5315 +.0365 1.4950 255 ---- ---- ---- ---- 1.4845 +.0360 1.4485 260 ---- ---- ---- ---- 1.4380 +.0355 1.4025 265 ---- ---- ---- ---- 1.3925 +.0355 1.3570 270 ---- ---- ---- ---- 1.3475 +.0345 1.3130 275 ---- ---- ---- ---- 1.3035 +.0345 1.2690 280 ---- ---- ---- ---- 1.2600 +.0335 1.2265 285 ---- ---- ---- ---- 1.2175 +.0330 1.1845 290 ---- ---- ---- ---- 1.1760 +.0330 1.1430 295 ---- ---- ---- ---- 1.1350 +.0325 1.1025 300 ---- ---- ---- ---- 1.0950 +.0320 1.0630 305 ---- ---- ---- ---- 1.0555 +.0315 1.0240 310 ---- ---- ---- ---- 1.0170 +.0310 .9860 315 ---- ---- ---- ---- .9795 +.0305 .9490 320 ---- ---- ---- ---- .9425 +.0300 .9125 325 ---- ---- ---- ---- .9065 +.0295 .8770 330 ---- ---- ---- ---- .8710 +.0285 .8425 335 ---- ---- ---- ---- .8370 +.0285 .8085 340 ---- ---- ---- ---- .8030 +.0275 .7755 345 ---- ---- ---- ---- .7705 +.0270 .7435 350 ---- ---- ---- ---- .7385 +.0260 .7125 355 ---- ---- ---- ---- .7075 +.0255 .6820 360 ---- ---- ---- ---- .6775 +.0250 .6525 365 ---- ---- ---- ---- .6485 +.0245 .6240 370 ---- ---- ---- ---- .6200 +.0240 .5960 375 ---- ---- ---- ---- .5925 +.0230 .5695 380 ---- ---- ---- ---- .5660 +.0225 .5435 385 ---- ---- ---- ---- .5405 +.0220 .5185 390 ---- ---- ---- ---- .5155 +.0210 .4945 395 ---- ---- ---- ---- .4920 +.0210 .4710 400 ---- ---- ---- ---- .4690 +.0200 .4490 405 ---- ---- ---- ---- .4470 +.0195 .4275 410 ---- ---- ---- ---- .4260 +.0190 .4070 415 ---- ---- ---- ---- .4055 +.0180 .3875 420 ---- ---- ---- ---- .3860 +.0175 .3685 425 ---- ---- ---- ---- .3675 +.0170 .3505 430 ---- ---- ---- ---- .3500 +.0165 .3335 435 ---- ---- ---- ---- .3330 +.0155 .3175 440 ---- ---- ---- ---- .3170 +.0155 .3015 445 ---- ---- ---- ---- .3015 +.0145 .2870 450 ---- ---- ---- ---- .2870 +.0145 .2725 455 ---- ---- ---- ---- .2730 +.0140 .2590 460 ---- ---- ---- ---- .2595 +.0130 .2465 465 ---- ---- ---- ---- .2470 +.0130 .2340 470 ---- ---- ---- ---- .2350 +.0125 .2225 475 ---- ---- ---- ---- .2235 +.0120 .2115 480 ---- ---- ---- ---- .2125 +.0115 .2010 485 ---- ---- ---- ---- .2020 +.0110 .1910 490 ---- ---- ---- ---- .1920 +.0105 .1815 495 ---- ---- ---- ---- .1825 +.0100 .1725 500 ---- ---- ---- ---- .1735 +.0095 .1640 505 ---- ---- ---- ---- .1650 +.0090 .1560 510 ---- ---- ---- ---- .1570 +.0090 .1480 515 ---- ---- ---- ---- .1490 +.0085 .1405 520 ---- ---- ---- ---- .1415 +.0080 .1335 525 ---- ---- ---- ---- .1345 +.0075 .1270 550 ---- ---- ---- ---- .1045 +.0065 .0980 575 ---- ---- ---- ---- .0810 +.0055 .0755 600 ---- ---- ---- ---- .0625 +.0040 .0585 625 ---- ---- ---- ---- .0485 +.0030 .0455 650 ---- ---- ---- ---- .0380 +.0030 .0350 675 ---- ---- ---- ---- .0295 +.0020 .0275 700 ---- ---- ---- ---- .0230 +.0015 .0215 725 ---- ---- ---- ---- .0180 +.0010 .0170 750 ---- ---- ---- ---- .0145 +.0015 .0130 775 ---- ---- ---- ---- .0115 +.0010 .0105 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7780 +.0380 3.7400 050 ---- ---- ---- ---- 3.5280 +.0380 3.4900 075 ---- ---- ---- ---- 3.2780 +.0380 3.2400 100 ---- ---- ---- ---- 3.0280 +.0380 2.9900 125 ---- ---- ---- ---- 2.7780 +.0380 2.7400 150 ---- ---- ---- ---- 2.5280 +.0380 2.4900 175 ---- ---- ---- ---- 2.2780 +.0380 2.2400 200 ---- ---- ---- ---- 2.0280 +.0380 1.9900 225 ---- ---- ---- ---- 1.7780 +.0380 1.7400 230 ---- ---- ---- ---- 1.7280 +.0380 1.6900 235 ---- ---- ---- ---- 1.6780 +.0375 1.6405 240 ---- ---- ---- ---- 1.6290 +.0370 1.5920 245 ---- ---- ---- ---- 1.5810 +.0370 1.5440 250 ---- ---- ---- ---- 1.5335 +.0365 1.4970 255 ---- ---- ---- ---- 1.4865 +.0355 1.4510 260 ---- ---- ---- ---- 1.4410 +.0355 1.4055 265 ---- ---- ---- ---- 1.3960 +.0350 1.3610 270 ---- ---- ---- ---- 1.3515 +.0345 1.3170 275 ---- ---- ---- ---- 1.3080 +.0340 1.2740 280 ---- ---- ---- ---- 1.2655 +.0335 1.2320 285 ---- ---- ---- ---- 1.2235 +.0330 1.1905 290 ---- ---- ---- ---- 1.1825 +.0325 1.1500 295 ---- ---- ---- ---- 1.1420 +.0320 1.1100 300 ---- ---- ---- ---- 1.1025 +.0315 1.0710 305 ---- ---- ---- ---- 1.0640 +.0310 1.0330 310 ---- ---- ---- ---- 1.0260 +.0305 .9955 315 ---- ---- ---- ---- .9890 +.0300 .9590 320 ---- ---- ---- ---- .9525 +.0295 .9230 325 ---- ---- ---- ---- .9175 +.0290 .8885 330 ---- ---- ---- ---- .8825 +.0285 .8540 335 ---- ---- ---- ---- .8490 +.0280 .8210 340 ---- ---- ---- ---- .8160 +.0275 .7885 345 ---- ---- ---- ---- .7835 +.0265 .7570 350 ---- ---- ---- ---- .7525 +.0260 .7265 355 ---- ---- ---- ---- .7220 +.0255 .6965 360 ---- ---- ---- ---- .6925 +.0250 .6675 365 ---- ---- ---- ---- .6635 +.0245 .6390 370 ---- ---- ---- ---- .6355 +.0235 .6120 375 ---- ---- ---- ---- .6085 +.0230 .5855 380 ---- ---- ---- ---- .5825 +.0225 .5600 385 ---- ---- ---- ---- .5570 +.0220 .5350 390 ---- ---- ---- ---- .5325 +.0210 .5115 395 ---- ---- ---- ---- .5090 +.0205 .4885 400 ---- ---- ---- ---- .4865 +.0200 .4665 405 ---- ---- ---- ---- .4645 +.0195 .4450 410 ---- ---- ---- ---- .4435 +.0185 .4250 415 ---- ---- ---- ---- .4235 +.0180 .4055 420 ---- ---- ---- ---- .4045 +.0180 .3865 425 ---- ---- ---- ---- .3860 +.0170 .3690 430 ---- ---- ---- ---- .3685 +.0170 .3515 435 ---- ---- ---- ---- .3515 +.0160 .3355 440 ---- ---- ---- ---- .3350 +.0155 .3195 445 ---- ---- ---- ---- .3195 +.0150 .3045 450 ---- ---- ---- ---- .3050 +.0145 .2905 455 ---- ---- ---- ---- .2910 +.0140 .2770 460 ---- ---- ---- ---- .2775 +.0135 .2640 465 ---- ---- ---- ---- .2645 +.0130 .2515 470 ---- ---- ---- ---- .2520 +.0125 .2395 475 ---- ---- ---- ---- .2405 +.0120 .2285 480 ---- ---- ---- ---- .2295 +.0120 .2175 485 ---- ---- ---- ---- .2185 +.0110 .2075 490 ---- ---- ---- ---- .2085 +.0105 .1980 495 ---- ---- ---- ---- .1990 +.0105 .1885 500 ---- ---- ---- ---- .1895 +.0100 .1795 505 ---- ---- ---- ---- .1810 +.0095 .1715 510 ---- ---- ---- ---- .1725 +.0095 .1630 515 ---- ---- ---- ---- .1645 +.0090 .1555 520 ---- ---- ---- ---- .1570 +.0085 .1485 525 ---- ---- ---- ---- .1495 +.0080 .1415 550 ---- ---- ---- ---- .1180 +.0070 .1110 575 ---- ---- ---- ---- .0930 +.0055 .0875 600 ---- ---- ---- ---- .0735 +.0045 .0690 625 ---- ---- ---- ---- .0580 +.0035 .0545 650 ---- ---- ---- ---- .0460 +.0030 .0430 675 ---- ---- ---- ---- .0365 +.0020 .0345 700 ---- ---- ---- ---- .0295 +.0020 .0275 725 ---- ---- ---- ---- .0235 +.0015 .0220 750 ---- ---- ---- ---- .0190 +.0015 .0175 775 ---- ---- ---- ---- .0155 +.0015 .0140 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7735 +.0365 3.7370 050 ---- ---- ---- ---- 3.5235 +.0365 3.4870 075 ---- ---- ---- ---- 3.2735 +.0365 3.2370 100 ---- ---- ---- ---- 3.0235 +.0365 2.9870 125 ---- ---- ---- ---- 2.7735 +.0365 2.7370 150 ---- ---- ---- ---- 2.5235 +.0365 2.4870 175 ---- ---- ---- ---- 2.2735 +.0365 2.2370 200 ---- ---- ---- ---- 2.0235 +.0365 1.9870 225 ---- ---- ---- ---- 1.7735 +.0365 1.7370 230 ---- ---- ---- ---- 1.7235 +.0360 1.6875 235 ---- ---- ---- ---- 1.6745 +.0360 1.6385 240 ---- ---- ---- ---- 1.6260 +.0355 1.5905 245 ---- ---- ---- ---- 1.5785 +.0350 1.5435 250 ---- ---- ---- ---- 1.5320 +.0345 1.4975 255 ---- ---- ---- ---- 1.4860 +.0340 1.4520 260 ---- ---- ---- ---- 1.4410 +.0340 1.4070 265 ---- ---- ---- ---- 1.3965 +.0330 1.3635 270 ---- ---- ---- ---- 1.3530 +.0325 1.3205 275 ---- ---- ---- ---- 1.3105 +.0325 1.2780 280 ---- ---- ---- ---- 1.2685 +.0320 1.2365 285 ---- ---- ---- ---- 1.2275 +.0315 1.1960 290 ---- ---- ---- ---- 1.1870 +.0310 1.1560 295 ---- ---- ---- ---- 1.1475 +.0305 1.1170 300 ---- ---- ---- ---- 1.1085 +.0300 1.0785 305 ---- ---- ---- ---- 1.0705 +.0295 1.0410 310 ---- ---- ---- ---- 1.0335 +.0290 1.0045 315 ---- ---- ---- ---- .9970 +.0285 .9685 320 ---- ---- ---- ---- .9615 +.0280 .9335 325 ---- ---- ---- ---- .9265 +.0275 .8990 330 ---- ---- ---- ---- .8925 +.0270 .8655 335 ---- ---- ---- ---- .8595 +.0265 .8330 340 ---- ---- ---- ---- .8270 +.0260 .8010 345 ---- ---- ---- ---- .7955 +.0255 .7700 350 ---- ---- ---- ---- .7645 +.0250 .7395 355 ---- ---- ---- ---- .7345 +.0245 .7100 360 ---- ---- ---- ---- .7055 +.0240 .6815 365 ---- ---- ---- ---- .6770 +.0230 .6540 370 ---- ---- ---- ---- .6495 +.0225 .6270 375 ---- ---- ---- ---- .6230 +.0220 .6010 380 ---- ---- ---- ---- .5970 +.0215 .5755 385 ---- ---- ---- ---- .5720 +.0210 .5510 390 ---- ---- ---- ---- .5480 +.0205 .5275 395 ---- ---- ---- ---- .5245 +.0195 .5050 400 ---- ---- ---- ---- .5020 +.0190 .4830 405 ---- ---- ---- ---- .4805 +.0185 .4620 410 ---- ---- ---- ---- .4600 +.0185 .4415 415 ---- ---- ---- ---- .4400 +.0175 .4225 420 ---- ---- ---- ---- .4205 +.0170 .4035 425 ---- ---- ---- ---- .4025 +.0165 .3860 430 ---- ---- ---- ---- .3845 +.0160 .3685 435 ---- ---- ---- ---- .3680 +.0160 .3520 440 ---- ---- ---- ---- .3515 +.0150 .3365 445 ---- ---- ---- ---- .3360 +.0145 .3215 450 ---- ---- ---- ---- .3215 +.0145 .3070 455 ---- ---- ---- ---- .3070 +.0135 .2935 460 ---- ---- ---- ---- .2935 +.0130 .2805 465 ---- ---- ---- ---- .2805 +.0125 .2680 470 ---- ---- ---- ---- .2680 +.0120 .2560 475 ---- ---- ---- ---- .2565 +.0120 .2445 480 ---- ---- ---- ---- .2450 +.0115 .2335 485 ---- ---- ---- ---- .2340 +.0110 .2230 490 ---- ---- ---- ---- .2240 +.0110 .2130 495 ---- ---- ---- ---- .2140 +.0105 .2035 500 ---- ---- ---- ---- .2045 +.0100 .1945 505 ---- ---- ---- ---- .1955 +.0095 .1860 510 ---- ---- ---- ---- .1870 +.0095 .1775 515 ---- ---- ---- ---- .1785 +.0085 .1700 520 ---- ---- ---- ---- .1710 +.0085 .1625 525 ---- ---- ---- ---- .1635 +.0085 .1550 550 ---- ---- ---- ---- .1305 +.0070 .1235 575 ---- ---- ---- ---- .1045 +.0060 .0985 600 ---- ---- ---- ---- .0835 +.0045 .0790 625 ---- ---- ---- ---- .0670 +.0040 .0630 650 ---- ---- ---- ---- .0540 +.0035 .0505 675 ---- ---- ---- ---- .0435 +.0025 .0410 700 ---- ---- ---- ---- .0350 +.0020 .0330 725 ---- ---- ---- ---- .0285 +.0015 .0270 750 ---- ---- ---- ---- .0235 +.0015 .0220 775 ---- ---- ---- ---- .0190 +.0010 .0180 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7735 +.0365 3.7370 050 ---- ---- ---- ---- 3.5235 +.0365 3.4870 075 ---- ---- ---- ---- 3.2735 +.0365 3.2370 100 ---- ---- ---- ---- 3.0235 +.0365 2.9870 125 ---- ---- ---- ---- 2.7735 +.0365 2.7370 150 ---- ---- ---- ---- 2.5235 +.0365 2.4870 175 ---- ---- ---- ---- 2.2735 +.0365 2.2370 200 ---- ---- ---- ---- 2.0235 +.0365 1.9870 225 ---- ---- ---- ---- 1.7735 +.0365 1.7370 230 ---- ---- ---- ---- 1.7240 +.0360 1.6880 235 ---- ---- ---- ---- 1.6755 +.0355 1.6400 240 ---- ---- ---- ---- 1.6280 +.0350 1.5930 245 ---- ---- ---- ---- 1.5810 +.0345 1.5465 250 ---- ---- ---- ---- 1.5350 +.0340 1.5010 255 ---- ---- ---- ---- 1.4895 +.0335 1.4560 260 ---- ---- ---- ---- 1.4455 +.0335 1.4120 265 ---- ---- ---- ---- 1.4015 +.0325 1.3690 270 ---- ---- ---- ---- 1.3590 +.0325 1.3265 275 ---- ---- ---- ---- 1.3170 +.0320 1.2850 280 ---- ---- ---- ---- 1.2755 +.0315 1.2440 285 ---- ---- ---- ---- 1.2350 +.0310 1.2040 290 ---- ---- ---- ---- 1.1950 +.0305 1.1645 295 ---- ---- ---- ---- 1.1565 +.0305 1.1260 300 ---- ---- ---- ---- 1.1180 +.0295 1.0885 305 ---- ---- ---- ---- 1.0805 +.0290 1.0515 310 ---- ---- ---- ---- 1.0440 +.0285 1.0155 315 ---- ---- ---- ---- 1.0080 +.0280 .9800 320 ---- ---- ---- ---- .9730 +.0275 .9455 325 ---- ---- ---- ---- .9390 +.0275 .9115 330 ---- ---- ---- ---- .9055 +.0270 .8785 335 ---- ---- ---- ---- .8725 +.0260 .8465 340 ---- ---- ---- ---- .8410 +.0260 .8150 345 ---- ---- ---- ---- .8095 +.0250 .7845 350 ---- ---- ---- ---- .7795 +.0250 .7545 355 ---- ---- ---- ---- .7495 +.0240 .7255 360 ---- ---- ---- ---- .7210 +.0235 .6975 365 ---- ---- ---- ---- .6930 +.0230 .6700 370 ---- ---- ---- ---- .6660 +.0230 .6430 375 ---- ---- ---- ---- .6395 +.0220 .6175 380 ---- ---- ---- ---- .6140 +.0215 .5925 385 ---- ---- ---- ---- .5890 +.0210 .5680 390 ---- ---- ---- ---- .5650 +.0200 .5450 395 ---- ---- ---- ---- .5420 +.0200 .5220 400 ---- ---- ---- ---- .5200 +.0195 .5005 405 ---- ---- ---- ---- .4985 +.0190 .4795 410 ---- ---- ---- ---- .4775 +.0180 .4595 415 ---- ---- ---- ---- .4580 +.0180 .4400 420 ---- ---- ---- ---- .4385 +.0170 .4215 425 ---- ---- ---- ---- .4200 +.0165 .4035 430 ---- ---- ---- ---- .4025 +.0160 .3865 435 ---- ---- ---- ---- .3855 +.0155 .3700 440 ---- ---- ---- ---- .3695 +.0155 .3540 445 ---- ---- ---- ---- .3540 +.0150 .3390 450 ---- ---- ---- ---- .3390 +.0145 .3245 455 ---- ---- ---- ---- .3245 +.0140 .3105 460 ---- ---- ---- ---- .3110 +.0135 .2975 465 ---- ---- ---- ---- .2975 +.0130 .2845 470 ---- ---- ---- ---- .2850 +.0125 .2725 475 ---- ---- ---- ---- .2730 +.0120 .2610 480 ---- ---- ---- ---- .2615 +.0115 .2500 485 ---- ---- ---- ---- .2505 +.0115 .2390 490 ---- ---- ---- ---- .2400 +.0110 .2290 495 ---- ---- ---- ---- .2300 +.0105 .2195 500 ---- ---- ---- ---- .2205 +.0105 .2100 505 ---- ---- ---- ---- .2110 +.0100 .2010 510 ---- ---- ---- ---- .2025 +.0100 .1925 515 ---- ---- ---- ---- .1940 +.0095 .1845 520 ---- ---- ---- ---- .1855 +.0090 .1765 525 ---- ---- ---- ---- .1780 +.0085 .1695 550 ---- ---- ---- ---- .1440 +.0075 .1365 575 ---- ---- ---- ---- .1165 +.0060 .1105 600 ---- ---- ---- ---- .0945 +.0050 .0895 625 ---- ---- ---- ---- .0765 +.0040 .0725 650 ---- ---- ---- ---- .0625 +.0035 .0590 675 ---- ---- ---- ---- .0510 +.0030 .0480 700 ---- ---- ---- ---- .0420 +.0025 .0395 725 ---- ---- ---- ---- .0345 +.0020 .0325 750 ---- ---- ---- ---- .0285 +.0020 .0265 775 ---- ---- ---- ---- .0235 +.0015 .0220 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7660 +.0365 3.7295 050 ---- ---- ---- ---- 3.5160 +.0365 3.4795 075 ---- ---- ---- ---- 3.2660 +.0365 3.2295 100 ---- ---- ---- ---- 3.0160 +.0365 2.9795 125 ---- ---- ---- ---- 2.7660 +.0365 2.7295 150 ---- ---- ---- ---- 2.5160 +.0365 2.4795 175 ---- ---- ---- ---- 2.2660 +.0365 2.2295 200 ---- ---- ---- ---- 2.0160 +.0365 1.9795 225 ---- ---- ---- ---- 1.7665 +.0360 1.7305 250 ---- ---- ---- ---- 1.5325 +.0340 1.4985 260 ---- ---- ---- ---- 1.4445 +.0330 1.4115 265 ---- ---- ---- ---- 1.4015 +.0325 1.3690 270 ---- ---- ---- ---- 1.3595 +.0325 1.3270 275 ---- ---- ---- ---- 1.3180 +.0315 1.2865 280 ---- ---- ---- ---- 1.2775 +.0315 1.2460 285 ---- ---- ---- ---- 1.2375 +.0310 1.2065 290 ---- ---- ---- ---- 1.1985 +.0305 1.1680 295 ---- ---- ---- ---- 1.1600 +.0300 1.1300 300 ---- ---- ---- ---- 1.1225 +.0295 1.0930 305 ---- ---- ---- ---- 1.0855 +.0290 1.0565 310 ---- ---- ---- ---- 1.0495 +.0285 1.0210 315 ---- ---- ---- ---- 1.0145 +.0280 .9865 320 ---- ---- ---- ---- .9800 +.0275 .9525 325 ---- ---- ---- ---- .9460 +.0270 .9190 330 ---- ---- ---- ---- .9130 +.0265 .8865 335 ---- ---- ---- ---- .8805 +.0260 .8545 340 ---- ---- ---- ---- .8490 +.0255 .8235 345 ---- ---- ---- ---- .8185 +.0250 .7935 350 ---- ---- ---- ---- .7885 +.0245 .7640 355 ---- ---- ---- ---- .7590 +.0240 .7350 360 ---- ---- ---- ---- .7305 +.0235 .7070 365 ---- ---- ---- ---- .7030 +.0230 .6800 370 ---- ---- ---- ---- .6760 +.0225 .6535 375 ---- ---- ---- ---- .6495 +.0215 .6280 380 ---- ---- ---- ---- .6245 +.0215 .6030 385 ---- ---- ---- ---- .6000 +.0210 .5790 390 ---- ---- ---- ---- .5760 +.0205 .5555 395 ---- ---- ---- ---- .5530 +.0195 .5335 400 ---- ---- ---- ---- .5310 +.0195 .5115 405 ---- ---- ---- ---- .5095 +.0185 .4910 410 ---- ---- ---- ---- .4890 +.0180 .4710 415 ---- ---- ---- ---- .4695 +.0180 .4515 420 ---- ---- ---- ---- .4505 +.0175 .4330 425 ---- ---- ---- ---- .4320 +.0165 .4155 430 ---- ---- ---- ---- .4145 +.0165 .3980 435 ---- ---- ---- ---- .3975 +.0155 .3820 440 ---- ---- ---- ---- .3815 +.0155 .3660 445 ---- ---- ---- ---- .3660 +.0150 .3510 450 ---- ---- ---- ---- .3515 +.0145 .3370 455 ---- ---- ---- ---- .3370 +.0140 .3230 460 ---- ---- ---- ---- .3235 +.0135 .3100 465 ---- ---- ---- ---- .3105 +.0135 .2970 470 ---- ---- ---- ---- .2980 +.0130 .2850 475 ---- ---- ---- ---- .2860 +.0125 .2735 480 ---- ---- ---- ---- .2745 +.0120 .2625 485 ---- ---- ---- ---- .2635 +.0115 .2520 490 ---- ---- ---- ---- .2530 +.0115 .2415 495 ---- ---- ---- ---- .2430 +.0110 .2320 500 ---- ---- ---- ---- .2335 +.0105 .2230 505 ---- ---- ---- ---- .2240 +.0100 .2140 510 ---- ---- ---- ---- .2155 +.0100 .2055 515 ---- ---- ---- ---- .2070 +.0100 .1970 520 ---- ---- ---- ---- .1985 +.0090 .1895 525 ---- ---- ---- ---- .1910 +.0090 .1820 550 ---- ---- ---- ---- .1565 +.0075 .1490 575 ---- ---- ---- ---- .1285 +.0065 .1220 600 ---- ---- ---- ---- .1060 +.0055 .1005 625 ---- ---- ---- ---- .0875 +.0045 .0830 650 ---- ---- ---- ---- .0725 +.0040 .0685 675 ---- ---- ---- ---- .0605 +.0035 .0570 700 ---- ---- ---- ---- .0505 +.0030 .0475 725 ---- ---- ---- ---- .0425 +.0025 .0400 750 ---- ---- ---- ---- .0355 +.0020 .0335 775 ---- ---- ---- ---- .0300 +.0015 .0285 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7660 +.0365 3.7295 050 ---- ---- ---- ---- 3.5160 +.0365 3.4795 075 ---- ---- ---- ---- 3.2660 +.0365 3.2295 100 ---- ---- ---- ---- 3.0160 +.0365 2.9795 125 ---- ---- ---- ---- 2.7660 +.0365 2.7295 150 ---- ---- ---- ---- 2.5160 +.0365 2.4795 175 ---- ---- ---- ---- 2.2660 +.0365 2.2295 200 ---- ---- ---- ---- 2.0160 +.0365 1.9795 225 ---- ---- ---- ---- 1.7670 +.0355 1.7315 250 ---- ---- ---- ---- 1.5355 +.0335 1.5020 275 ---- ---- ---- ---- 1.3235 +.0310 1.2925 280 ---- ---- ---- ---- 1.2835 +.0310 1.2525 285 ---- ---- ---- ---- 1.2445 +.0305 1.2140 290 ---- ---- ---- ---- 1.2060 +.0305 1.1755 295 ---- ---- ---- ---- 1.1680 +.0295 1.1385 300 ---- ---- ---- ---- 1.1310 +.0290 1.1020 305 ---- ---- ---- ---- 1.0945 +.0285 1.0660 310 ---- ---- ---- ---- 1.0590 +.0280 1.0310 315 ---- ---- ---- ---- 1.0245 +.0280 .9965 320 ---- ---- ---- ---- .9905 +.0275 .9630 325 ---- ---- ---- ---- .9570 +.0270 .9300 330 ---- ---- ---- ---- .9245 +.0265 .8980 335 ---- ---- ---- ---- .8925 +.0255 .8670 340 ---- ---- ---- ---- .8615 +.0255 .8360 345 ---- ---- ---- ---- .8310 +.0245 .8065 350 ---- ---- ---- ---- .8015 +.0245 .7770 355 ---- ---- ---- ---- .7730 +.0240 .7490 360 ---- ---- ---- ---- .7445 +.0230 .7215 365 ---- ---- ---- ---- .7175 +.0230 .6945 370 ---- ---- ---- ---- .6910 +.0225 .6685 375 ---- ---- ---- ---- .6650 +.0220 .6430 380 ---- ---- ---- ---- .6400 +.0215 .6185 385 ---- ---- ---- ---- .6160 +.0210 .5950 390 ---- ---- ---- ---- .5925 +.0205 .5720 395 ---- ---- ---- ---- .5695 +.0195 .5500 400 ---- ---- ---- ---- .5475 +.0190 .5285 405 ---- ---- ---- ---- .5265 +.0190 .5075 410 ---- ---- ---- ---- .5060 +.0180 .4880 415 ---- ---- ---- ---- .4865 +.0180 .4685 420 ---- ---- ---- ---- .4675 +.0170 .4505 425 ---- ---- ---- ---- .4495 +.0170 .4325 430 ---- ---- ---- ---- .4320 +.0165 .4155 435 ---- ---- ---- ---- .4150 +.0160 .3990 440 ---- ---- ---- ---- .3990 +.0155 .3835 445 ---- ---- ---- ---- .3835 +.0150 .3685 450 ---- ---- ---- ---- .3685 +.0145 .3540 455 ---- ---- ---- ---- .3545 +.0145 .3400 460 ---- ---- ---- ---- .3405 +.0135 .3270 465 ---- ---- ---- ---- .3275 +.0135 .3140 470 ---- ---- ---- ---- .3150 +.0130 .3020 475 ---- ---- ---- ---- .3030 +.0130 .2900 480 ---- ---- ---- ---- .2915 +.0125 .2790 485 ---- ---- ---- ---- .2800 +.0120 .2680 490 ---- ---- ---- ---- .2695 +.0115 .2580 495 ---- ---- ---- ---- .2590 +.0110 .2480 500 ---- ---- ---- ---- .2495 +.0110 .2385 505 ---- ---- ---- ---- .2400 +.0105 .2295 510 ---- ---- ---- ---- .2310 +.0105 .2205 515 ---- ---- ---- ---- .2220 +.0095 .2125 520 ---- ---- ---- ---- .2140 +.0095 .2045 525 ---- ---- ---- ---- .2060 +.0095 .1965 550 ---- ---- ---- ---- .1705 +.0080 .1625 575 ---- ---- ---- ---- .1410 +.0065 .1345 600 ---- ---- ---- ---- .1170 +.0055 .1115 625 ---- ---- ---- ---- .0975 +.0050 .0925 650 ---- ---- ---- ---- .0815 +.0040 .0775 675 ---- ---- ---- ---- .0685 +.0035 .0650 700 ---- ---- ---- ---- .0575 +.0030 .0545 725 ---- ---- ---- ---- .0485 +.0025 .0460 750 ---- ---- ---- ---- .0415 +.0025 .0390 775 ---- ---- ---- ---- .0350 +.0020 .0330 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5160 +.0365 3.4795 075 ---- ---- ---- ---- 3.2660 +.0365 3.2295 100 ---- ---- ---- ---- 3.0160 +.0365 2.9795 125 ---- ---- ---- ---- 2.7660 +.0365 2.7295 150 ---- ---- ---- ---- 2.5160 +.0365 2.4795 175 ---- ---- ---- ---- 2.2660 +.0365 2.2295 200 ---- ---- ---- ---- 2.0160 +.0365 1.9795 225 ---- ---- ---- ---- 1.7675 +.0355 1.7320 250 ---- ---- ---- ---- 1.5375 +.0335 1.5040 275 ---- ---- ---- ---- 1.3280 +.0315 1.2965 285 ---- ---- ---- ---- 1.2495 +.0305 1.2190 290 ---- ---- ---- ---- 1.2115 +.0300 1.1815 295 ---- ---- ---- ---- 1.1740 +.0295 1.1445 300 ---- ---- ---- ---- 1.1375 +.0290 1.1085 305 ---- ---- ---- ---- 1.1015 +.0285 1.0730 310 ---- ---- ---- ---- 1.0665 +.0280 1.0385 315 ---- ---- ---- ---- 1.0320 +.0275 1.0045 320 ---- ---- ---- ---- .9985 +.0270 .9715 325 ---- ---- ---- ---- .9660 +.0270 .9390 330 ---- ---- ---- ---- .9335 +.0260 .9075 335 ---- ---- ---- ---- .9025 +.0260 .8765 340 ---- ---- ---- ---- .8715 +.0250 .8465 345 ---- ---- ---- ---- .8420 +.0250 .8170 350 ---- ---- ---- ---- .8125 +.0240 .7885 355 ---- ---- ---- ---- .7845 +.0240 .7605 360 ---- ---- ---- ---- .7565 +.0230 .7335 365 ---- ---- ---- ---- .7295 +.0225 .7070 370 ---- ---- ---- ---- .7035 +.0225 .6810 375 ---- ---- ---- ---- .6780 +.0220 .6560 380 ---- ---- ---- ---- .6535 +.0215 .6320 385 ---- ---- ---- ---- .6295 +.0210 .6085 390 ---- ---- ---- ---- .6060 +.0205 .5855 395 ---- ---- ---- ---- .5835 +.0195 .5640 400 ---- ---- ---- ---- .5620 +.0195 .5425 405 ---- ---- ---- ---- .5410 +.0190 .5220 410 ---- ---- ---- ---- .5205 +.0185 .5020 415 ---- ---- ---- ---- .5010 +.0180 .4830 420 ---- ---- ---- ---- .4820 +.0175 .4645 425 ---- ---- ---- ---- .4640 +.0170 .4470 430 ---- ---- ---- ---- .4465 +.0165 .4300 435 ---- ---- ---- ---- .4295 +.0160 .4135 440 ---- ---- ---- ---- .4130 +.0155 .3975 445 ---- ---- ---- ---- .3975 +.0150 .3825 450 ---- ---- ---- ---- .3825 +.0150 .3675 455 ---- ---- ---- ---- .3680 +.0145 .3535 460 ---- ---- ---- ---- .3540 +.0140 .3400 465 ---- ---- ---- ---- .3410 +.0140 .3270 470 ---- ---- ---- ---- .3280 +.0135 .3145 475 ---- ---- ---- ---- .3155 +.0130 .3025 480 ---- ---- ---- ---- .3035 +.0125 .2910 485 ---- ---- ---- ---- .2925 +.0125 .2800 490 ---- ---- ---- ---- .2815 +.0120 .2695 495 ---- ---- ---- ---- .2710 +.0115 .2595 500 ---- ---- ---- ---- .2610 +.0115 .2495 505 ---- ---- ---- ---- .2510 +.0105 .2405 510 ---- ---- ---- ---- .2420 +.0105 .2315 515 ---- ---- ---- ---- .2330 +.0105 .2225 520 ---- ---- ---- ---- .2245 +.0100 .2145 525 ---- ---- ---- ---- .2160 +.0095 .2065 550 ---- ---- ---- ---- .1795 +.0080 .1715 575 ---- ---- ---- ---- .1495 +.0070 .1425 600 ---- ---- ---- ---- .1245 +.0060 .1185 1000 625 ---- ---- ---- ---- .1040 +.0050 .0990 650 ---- ---- ---- ---- .0870 +.0040 .0830 675 ---- ---- ---- ---- .0735 +.0040 .0695 700 ---- ---- ---- ---- .0620 +.0035 .0585 1150 725 ---- ---- ---- ---- .0525 +.0030 .0495 750 ---- ---- ---- ---- .0445 +.0025 .0420 775 ---- ---- ---- ---- .0380 +.0020 .0360 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5070 +.0365 3.4705 075 ---- ---- ---- ---- 3.2570 +.0365 3.2205 100 ---- ---- ---- ---- 3.0070 +.0365 2.9705 125 ---- ---- ---- ---- 2.7570 +.0365 2.7205 150 ---- ---- ---- ---- 2.5070 +.0365 2.4705 175 ---- ---- ---- ---- 2.2570 +.0365 2.2205 200 ---- ---- ---- ---- 2.0070 +.0365 1.9705 225 ---- ---- ---- ---- 1.7600 +.0350 1.7250 250 ---- ---- ---- ---- 1.5330 +.0330 1.5000 275 ---- ---- ---- ---- 1.3260 +.0310 1.2950 285 ---- ---- ---- ---- 1.2490 +.0305 1.2185 290 ---- ---- ---- ---- 1.2115 +.0300 1.1815 295 ---- ---- ---- ---- 1.1745 +.0290 1.1455 300 ---- ---- ---- ---- 1.1385 +.0290 1.1095 305 ---- ---- ---- ---- 1.1030 +.0280 1.0750 310 ---- ---- ---- ---- 1.0685 +.0280 1.0405 315 ---- ---- ---- ---- 1.0350 +.0275 1.0075 320 ---- ---- ---- ---- 1.0015 +.0265 .9750 325 ---- ---- ---- ---- .9695 +.0265 .9430 330 ---- ---- ---- ---- .9375 +.0260 .9115 335 ---- ---- ---- ---- .9070 +.0255 .8815 340 ---- ---- ---- ---- .8765 +.0250 .8515 345 ---- ---- ---- ---- .8470 +.0245 .8225 350 ---- ---- ---- ---- .8185 +.0240 .7945 355 ---- ---- ---- ---- .7905 +.0240 .7665 360 ---- ---- ---- ---- .7630 +.0230 .7400 365 ---- ---- ---- ---- .7365 +.0225 .7140 370 ---- ---- ---- ---- .7105 +.0220 .6885 375 ---- ---- ---- ---- .6855 +.0215 .6640 380 ---- ---- ---- ---- .6610 +.0210 .6400 385 ---- ---- ---- ---- .6375 +.0210 .6165 390 ---- ---- ---- ---- .6145 +.0205 .5940 395 ---- ---- ---- ---- .5920 +.0195 .5725 400 ---- ---- ---- ---- .5705 +.0190 .5515 405 ---- ---- ---- ---- .5500 +.0190 .5310 410 ---- ---- ---- ---- .5300 +.0185 .5115 415 ---- ---- ---- ---- .5105 +.0180 .4925 420 ---- ---- ---- ---- .4915 +.0175 .4740 425 ---- ---- ---- ---- .4735 +.0170 .4565 430 ---- ---- ---- ---- .4560 +.0165 .4395 435 ---- ---- ---- ---- .4395 +.0165 .4230 440 ---- ---- ---- ---- .4230 +.0155 .4075 445 ---- ---- ---- ---- .4075 +.0150 .3925 450 ---- ---- ---- ---- .3925 +.0150 .3775 455 ---- ---- ---- ---- .3785 +.0150 .3635 460 ---- ---- ---- ---- .3645 +.0145 .3500 465 ---- ---- ---- ---- .3510 +.0135 .3375 470 ---- ---- ---- ---- .3380 +.0130 .3250 475 ---- ---- ---- ---- .3260 +.0130 .3130 480 ---- ---- ---- ---- .3140 +.0125 .3015 485 ---- ---- ---- ---- .3025 +.0120 .2905 490 ---- ---- ---- ---- .2915 +.0120 .2795 495 ---- ---- ---- ---- .2810 +.0115 .2695 500 ---- ---- ---- ---- .2710 +.0110 .2600 505 ---- ---- ---- ---- .2615 +.0110 .2505 510 ---- ---- ---- ---- .2520 +.0105 .2415 525 ---- ---- ---- ---- .2260 +.0095 .2165 550 ---- ---- ---- ---- .1890 +.0085 .1805 575 ---- ---- ---- ---- .1585 +.0075 .1510 600 ---- ---- ---- ---- .1330 +.0065 .1265 625 ---- ---- ---- ---- .1120 +.0055 .1065 650 ---- ---- ---- ---- .0945 +.0045 .0900 675 ---- ---- ---- ---- .0800 +.0040 .0760 700 ---- ---- ---- ---- .0680 +.0035 .0645 725 ---- ---- ---- ---- .0580 +.0030 .0550 750 ---- ---- ---- ---- .0495 +.0025 .0470 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.5070 +.0365 3.4705 075 ---- ---- ---- ---- 3.2570 +.0365 3.2205 100 ---- ---- ---- ---- 3.0070 +.0365 2.9705 125 ---- ---- ---- ---- 2.7570 +.0365 2.7205 150 ---- ---- ---- ---- 2.5070 +.0365 2.4705 175 ---- ---- ---- ---- 2.2570 +.0365 2.2205 200 ---- ---- ---- ---- 2.0070 +.0365 1.9705 225 ---- ---- ---- ---- 1.7615 +.0350 1.7265 250 ---- ---- ---- ---- 1.5370 +.0330 1.5040 275 ---- ---- ---- ---- 1.3325 +.0305 1.3020 295 ---- ---- ---- ---- 1.1830 +.0290 1.1540 300 ---- ---- ---- ---- 1.1470 +.0285 1.1185 305 ---- ---- ---- ---- 1.1125 +.0285 1.0840 310 ---- ---- ---- ---- 1.0785 +.0280 1.0505 315 ---- ---- ---- ---- 1.0450 +.0275 1.0175 320 ---- ---- ---- ---- 1.0120 +.0265 .9855 325 ---- ---- ---- ---- .9805 +.0265 .9540 330 ---- ---- ---- ---- .9490 +.0260 .9230 335 ---- ---- ---- ---- .9185 +.0255 .8930 340 ---- ---- ---- ---- .8885 +.0250 .8635 345 ---- ---- ---- ---- .8595 +.0245 .8350 350 ---- ---- ---- ---- .8310 +.0240 .8070 355 ---- ---- ---- ---- .8035 +.0235 .7800 360 ---- ---- ---- ---- .7765 +.0230 .7535 365 ---- ---- ---- ---- .7500 +.0225 .7275 370 ---- ---- ---- ---- .7245 +.0220 .7025 375 ---- ---- ---- ---- .6995 +.0215 .6780 380 ---- ---- ---- ---- .6755 +.0210 .6545 385 ---- ---- ---- ---- .6520 +.0210 .6310 390 ---- ---- ---- ---- .6295 +.0205 .6090 395 ---- ---- ---- ---- .6070 +.0195 .5875 400 ---- ---- ---- ---- .5860 +.0195 .5665 405 ---- ---- ---- ---- .5650 +.0190 .5460 410 ---- ---- ---- ---- .5450 +.0185 .5265 415 ---- ---- ---- ---- .5260 +.0180 .5080 420 ---- ---- ---- ---- .5070 +.0175 .4895 425 ---- ---- ---- ---- .4890 +.0170 .4720 430 ---- ---- ---- ---- .4720 +.0170 .4550 435 ---- ---- ---- ---- .4550 +.0165 .4385 440 ---- ---- ---- ---- .4390 +.0160 .4230 445 ---- ---- ---- ---- .4235 +.0155 .4080 450 ---- ---- ---- ---- .4085 +.0155 .3930 455 ---- ---- ---- ---- .3940 +.0150 .3790 460 ---- ---- ---- ---- .3800 +.0145 .3655 465 ---- ---- ---- ---- .3665 +.0140 .3525 470 ---- ---- ---- ---- .3535 +.0135 .3400 475 ---- ---- ---- ---- .3410 +.0130 .3280 480 ---- ---- ---- ---- .3295 +.0130 .3165 485 ---- ---- ---- ---- .3180 +.0130 .3050 490 ---- ---- ---- ---- .3065 +.0120 .2945 495 ---- ---- ---- ---- .2960 +.0120 .2840 500 ---- ---- ---- ---- .2860 +.0120 .2740 505 ---- ---- ---- ---- .2760 +.0115 .2645 510 ---- ---- ---- ---- .2665 +.0110 .2555 525 ---- ---- ---- ---- .2400 +.0100 .2300 550 ---- ---- ---- ---- .2020 +.0085 .1935 575 ---- ---- ---- ---- .1705 +.0075 .1630 600 ---- ---- ---- ---- .1440 +.0065 .1375 625 ---- ---- ---- ---- .1220 +.0055 .1165 650 ---- ---- ---- ---- .1040 +.0050 .0990 675 ---- ---- ---- ---- .0885 +.0045 .0840 700 ---- ---- ---- ---- .0755 +.0035 .0720 725 ---- ---- ---- ---- .0650 +.0035 .0615 750 ---- ---- ---- ---- .0560 +.0030 .0530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 468 736 68468 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 ---- ---- ---- ---- .0005 -.0005 .0010 124 300 ---- ---- ---- ---- .0005 -.0005 .0010 408 305 ---- ---- ---- ---- .0005 -.0005 .0010 141 310 ---- ---- ---- ---- .0005 -.0005 .0010 2 4 315 ---- ---- ---- ---- .0005 -.0005 .0010 17 320 ---- ---- ---- ---- .0005 -.0005 .0010 32 325 ---- ---- ---- ---- .0005 -.0005 .0010 216 330 ---- ---- ---- ---- .0005 -.0005 .0010 268 335 ---- ---- ---- ---- .0005 -.0005 .0010 5 10 340 .0010 .0015 .0010 .0010A .0005 -.0010 8 .0015 3 572 345 ---- ---- ---- ---- .0005 -.0010 1 .0015 31 234 350 .0020 .0020 .0015A .0015A .0010 -.0010 3 .0020 32 592 355 .0010 .0010 .0010 .0010 .0015 -.0010 4 .0025 30 166 360 ---- ---- .0025A .0025A .0025 -.0015 .0040 733 364 .0035 .0035 .0030A .0035 .0035 -.0020 4 .0055 133 365 .0045 .0045 .0035A .0035A .0035 -.0025 3 .0060 297 366 ---- ---- .0035A .0035A .0040 -.0025 .0065 2 31 367 ---- ---- .0040A .0040A .0040 -.0030 1 .0070 68 368 ---- ---- .0045A .0045A .0045 -.0030 .0075 44 369 ---- ---- .0045A .0045A .0050 -.0030 .0080 40 370 .0065 .0065 .0050 .0055B .0055 -.0030 2 .0085 1270 371 ---- ---- .0050A .0050A .0055 -.0040 .0095 15 372 .0055 .0055 .0055 .0055 .0060 -.0040 1 .0100 26 373 ---- ---- .0060A .0060A .0065 -.0045 .0110 35 374 .0070 .0070 .0065A .0075B .0075 -.0045 2 .0120 40 375 ---- ---- .0070A .0070A .0080 -.0050 .0130 805 376 ---- ---- .0070A .0070A .0085 -.0055 .0140 1 71 377 ---- ---- .0080A .0080A .0095 -.0060 .0155 72 378 ---- ---- .0085A .0085A .0100 -.0065 5 .0165 159 379 .0150 .0150 .0090A .0090A .0110 -.0070 104 .0180 5 255 380 .0125 .0125 .0100A .0100A .0115 -.0080 2 .0195 804 381 .0110 .0110 .0105A .0110 .0125 -.0085 1 .0210 67 382 ---- ---- .0115A .0115A .0140 -.0085 .0225 32 154 383 ---- ---- .0125A .0125A .0150 -.0095 .0245 15 78 384 ---- ---- .0130A .0130A .0160 -.0105 .0265 88 385 .0140 .0140 .0140 .0180B .0175 -.0110 77 .0285 112 795 386 .0155 .0155 .0145 .0200B .0190 -.0120 20 .0310 5 101 387 .0205 .0205 .0160 .0215B .0205 -.0130 8 .0335 47 388 .0175 .0175 .0175 .0235B .0225 -.0135 5 .0360 79 389 .0240 .0245 .0185 .0255B .0245 -.0145 13 .0390 36 390 ---- ---- .0210A .0210A .0265 -.0155 55 .0420 525 391 ---- ---- .0230A .0230A .0285 -.0170 .0455 46 392 ---- ---- .0250A .0250A .0310 -.0180 .0490 206 393 ---- ---- .0270A .0270A .0340 -.0185 .0525 174 394 ---- ---- .0295A .0295A .0370 -.0195 .0565 155 395 .0545 .0545 .0320A .0370 .0400 -.0210 52 .0610 2 613 396 .0485 .0485 .0345A .0460B .0435 -.0215 20 .0650 143 397 .0420 .0420 .0375A .0375A .0470 -.0230 1 .0700 24 398 ---- ---- .0405A .0405A .0510 -.0235 .0745 17 399 ---- ---- .0440A .0440A .0550 -.0250 .0800 61 400 .0640 .0640 .0475A .0545B .0590 -.0260 16 .0850 3 1513 401 ---- ---- .0515A .0515A .0635 -.0270 15 .0905 12 65 402 ---- ---- .0555A .0555A .0685 -.0280 .0965 72 403 ---- ---- .0595A .0595A .0735 -.0290 .1025 5 81 404 ---- ---- .0645A .0645A .0785 -.0305 .1090 48 405 .0820 .0820 .0690A .0690A .0840 -.0315 11 .1155 483 406 ---- ---- .0740A .0740A .0900 -.0320 .1220 114 407 ---- ---- .0790A .0790A .0960 -.0330 .1290 105 408 ---- ---- .0850A .0850A .1025 -.0335 .1360 350 409 ---- ---- .0910A .0910A .1090 -.0345 .1435 86 410 ---- ---- .0970A .0970A .1160 -.0350 .1510 198 411 ---- ---- .1035A .1035A .1230 -.0355 .1585 61 412 ---- ---- .1095A .1095A .1305 -.0360 .1665 7 413 ---- ---- .1165A .1165A .1380 -.0365 .1745 23 414 ---- ---- .1230A .1230A .1455 -.0375 .1830 2 415 ---- ---- .1305A .1305A .1535 -.0380 .1915 217 416 ---- ---- .1375A .1375A .1615 -.0385 .2000 15 417 ---- ---- .1450A .1450A .1695 -.0390 .2085 1 418 ---- ---- .1585A .1585A .1775 -.0400 .2175 7 419 ---- ---- .1670A .1670A .1860 -.0400 .2260 1 420 ---- ---- .1690A .1690A .1945 -.0405 .2350 143 421 ---- ---- .1830A .1830A .2035 -.0405 .2440 422 ---- ---- .1915A .1915A .2120 -.0415 .2535 1 423 ---- ---- ---- ---- .2210 -.0415 .2625 11 424 ---- ---- ---- ---- .2300 -.0420 .2720 425 ---- ---- ---- ---- .2390 -.0420 .2810 168 426 ---- ---- ---- ---- .2485 -.0420 .2905 427 ---- ---- ---- ---- .2575 -.0420 .2995 2 428 ---- ---- ---- ---- .2670 -.0420 .3090 1 429 ---- ---- ---- ---- .2765 -.0420 .3185 430 ---- ---- .2565A .2565A .2855 -.0425 .3280 21 431 ---- ---- .2655A .2655A .2955 -.0420 .3375 432 ---- ---- ---- ---- .3050 -.0425 .3475 433 ---- ---- ---- ---- .3145 -.0425 .3570 434 ---- ---- ---- ---- .3240 -.0425 .3665 435 ---- ---- ---- ---- .3340 -.0425 .3765 2 436 ---- ---- ---- ---- .3435 -.0425 .3860 437 ---- ---- ---- ---- .3530 -.0430 .3960 1 438 ---- ---- ---- ---- .3630 -.0430 .4060 439 ---- ---- ---- ---- .3730 -.0425 .4155 440 ---- ---- .3515A .3515A .3825 -.0430 .4255 1 441 ---- ---- ---- ---- .3925 -.0430 .4355 442 ---- ---- ---- ---- .4025 -.0425 .4450 1 443 ---- ---- ---- ---- .4120 -.0430 .4550 444 ---- ---- ---- ---- .4220 -.0430 .4650 445 ---- ---- ---- ---- .4320 -.0430 .4750 15 446 ---- ---- ---- ---- .4420 -.0430 .4850 447 ---- ---- ---- ---- .4515 -.0430 .4945 448 ---- ---- ---- ---- .4615 -.0430 .5045 450 ---- ---- ---- ---- .4815 -.0430 .5245 455 ---- ---- ---- ---- .5310 -.0430 .5740 1 460 ---- ---- ---- ---- .5810 -.0430 .6240 1 465 ---- ---- ---- ---- .6310 -.0425 .6735 470 ---- ---- ---- ---- .6810 -.0425 .7235 475 ---- ---- ---- ---- .7305 -.0430 .7735 480 ---- ---- ---- ---- .7805 -.0430 .8235 485 ---- ---- ---- ---- .8305 -.0430 .8735 490 ---- ---- ---- ---- .8805 -.0430 .9235 495 ---- ---- ---- ---- .9305 -.0430 .9735 500 ---- ---- ---- ---- .9805 -.0430 1.0235 505 ---- ---- ---- ---- 1.0305 -.0430 1.0735 510 ---- ---- ---- ---- 1.0805 -.0430 1.1235 515 ---- ---- ---- ---- 1.1305 -.0430 1.1735 520 ---- ---- ---- ---- 1.1805 -.0430 1.2235 525 ---- ---- ---- ---- 1.2305 -.0430 1.2735 530 ---- ---- ---- ---- 1.2805 -.0430 1.3235 535 ---- ---- ---- ---- 1.3305 -.0430 1.3735 540 ---- ---- ---- ---- 1.3805 -.0430 1.4235 545 ---- ---- ---- ---- 1.4305 -.0430 1.4735 550 ---- ---- ---- ---- 1.4805 -.0430 1.5235 555 ---- ---- ---- ---- 1.5305 -.0430 1.5735 560 ---- ---- ---- ---- 1.5805 -.0430 1.6235 565 ---- ---- ---- ---- 1.6305 -.0430 1.6735 570 ---- ---- ---- ---- 1.6805 -.0430 1.7235 575 ---- ---- ---- ---- 1.7305 -.0430 1.7735 580 ---- ---- ---- ---- 1.7805 -.0430 1.8235 600 ---- ---- ---- ---- 1.9805 -.0430 2.0235 625 ---- ---- ---- ---- 2.2305 -.0430 2.2735 650 ---- ---- ---- ---- 2.4805 -.0430 2.5235 675 ---- ---- ---- ---- 2.7305 -.0430 2.7735 700 ---- ---- ---- ---- 2.9805 -.0430 3.0235 725 ---- ---- ---- ---- 3.2305 -.0430 3.2735 750 ---- ---- ---- ---- 3.4805 -.0430 3.5235 775 ---- ---- ---- ---- 3.7305 -.0430 3.7735 800 ---- ---- ---- ---- 3.9805 -.0430 4.0235 825 ---- ---- ---- ---- 4.2305 -.0430 4.2735 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 ---- ---- ---- ---- .0010 +.0005 .0005 1 260 ---- ---- ---- ---- .0010 UNCH .0010 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0010 UNCH .0010 2 280 ---- ---- ---- ---- .0010 -.0005 .0015 8 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0015 UNCH .0015 10 295 ---- ---- ---- ---- .0015 -.0005 .0020 5 300 .0025 .0025 .0010 .0010 .0020 UNCH 2 .0020 40 305 ---- ---- ---- ---- .0020 -.0005 .0025 1 310 ---- ---- ---- ---- .0025 UNCH .0025 9 315 ---- ---- ---- ---- .0030 UNCH .0030 42 320 ---- ---- ---- ---- .0035 -.0005 .0040 30 325 ---- ---- .0045A .0045A .0040 -.0010 .0050 36 330 ---- ---- .0050A .0050A .0050 -.0010 .0060 134 335 .0055 .0055 .0050 .0050 .0060 -.0015 3 .0075 17 340 ---- ---- .0080A .0080A .0080 -.0015 .0095 12 648 345 .0115 .0115 .0100 .0100 .0100 -.0025 4 .0125 1 70 350 ---- ---- .0120A .0120A .0130 -.0030 2 .0160 5 403 355 .0200 .0200 .0155A .0155A .0165 -.0040 11 .0205 217 360 .0250 .0250 .0195A .0195A .0210 -.0055 12 .0265 628 365 .0330 .0330 .0245A .0245A .0265 -.0070 6 .0335 12 188 366 ---- ---- .0255A .0255A .0280 -.0070 .0350 44 367 .0345 .0345 .0265A .0265A .0295 -.0075 5 .0370 68 368 ---- ---- .0280A .0280A .0305 -.0080 .0385 22 369 .0370 .0370 .0295A .0295A .0320 -.0085 5 .0405 40 370 .0390 .0390 .0305A .0305A .0335 -.0090 5 .0425 167 371 ---- ---- .0320A .0320A .0355 -.0090 .0445 40 372 ---- ---- .0335A .0335A .0370 -.0095 .0465 40 373 ---- ---- .0350A .0350A .0385 -.0100 .0485 35 374 ---- ---- .0365A .0365A .0405 -.0100 1 .0505 45 375 ---- ---- .0385A .0385A .0425 -.0105 .0530 1 153 376 ---- ---- .0400A .0400A .0440 -.0115 .0555 35 377 ---- ---- .0420A .0420A .0465 -.0115 .0580 43 378 ---- ---- .0435A .0435A .0485 -.0120 .0605 5 27 379 ---- ---- .0455A .0455A .0505 -.0125 .0630 10 7 380 ---- ---- .0475A .0475A .0530 -.0130 .0660 20 1576 381 ---- ---- .0495A .0495A .0555 -.0135 .0690 5 3 382 ---- ---- .0520A .0520A .0580 -.0135 .0715 13 383 ---- ---- .0540A .0540A .0605 -.0145 .0750 13 384 ---- ---- .0565A .0565A .0630 -.0150 .0780 6 385 ---- ---- .0590A .0590A .0660 -.0155 1 .0815 581 386 ---- ---- .0615A .0615A .0685 -.0160 .0845 2 387 ---- ---- .0640A .0640A .0715 -.0165 .0880 388 ---- ---- .0670A .0670A .0750 -.0170 .0920 389 ---- ---- .0700A .0700A .0780 -.0175 .0955 7 390 ---- ---- .0730A .0730A .0815 -.0180 1 .0995 526 391 ---- ---- .0760A .0760A .0850 -.0185 .1035 24 392 ---- ---- .0795A .0795A .0885 -.0190 .1075 19 393 ---- ---- .0830A .0830A .0920 -.0195 1 .1115 2 394 ---- ---- .0865A .0865A .0960 -.0200 .1160 40 395 .1045 .1045 .0900A .1050B .0995 -.0210 2 .1205 2 54 396 ---- ---- .0935A .0935A .1035 -.0215 .1250 19 397 ---- ---- .0975A .0975A .1080 -.0220 .1300 37 398 ---- ---- .1015A .1015A .1120 -.0225 .1345 399 ---- ---- .1055A .1055A .1165 -.0235 .1400 45 400 .1395 .1415 .1095A .1095A .1210 -.0240 4 .1450 52 902 401 ---- ---- .1140A .1140A .1255 -.0250 .1505 5 11 402 ---- ---- .1185A .1185A .1305 -.0255 .1560 6 403 ---- ---- .1230A .1230A .1355 -.0260 .1615 404 ---- ---- .1275A .1275A .1405 -.0265 .1670 32 405 ---- ---- .1325A .1325A .1460 -.0270 .1730 95 406 ---- ---- .1375A .1375A .1510 -.0280 .1790 30 407 ---- ---- .1425A .1425A .1565 -.0285 .1850 12 408 ---- ---- .1480A .1480A .1625 -.0285 .1910 409 ---- ---- .1530A .1530A .1680 -.0295 .1975 22 410 ---- ---- .1585A .1585A .1740 -.0300 .2040 111 411 ---- ---- .1645A .1645A .1800 -.0300 .2100 1 412 ---- ---- .1700A .1700A .1865 -.0300 .2165 1 413 ---- ---- .1760A .1760A .1925 -.0310 .2235 414 ---- ---- .1820A .1820A .1990 -.0310 .2300 6 415 ---- ---- .1880A .1880A .2055 -.0315 .2370 8 416 ---- ---- .1945A .1945A .2125 -.0315 .2440 417 ---- ---- .2010A .2010A .2190 -.0325 .2515 26 418 ---- ---- .2075A .2075A .2260 -.0325 .2585 419 ---- ---- .2140A .2140A .2330 -.0330 .2660 420 ---- ---- .2210A .2210A .2400 -.0335 .2735 48 421 ---- ---- .2275A .2275A .2470 -.0340 .2810 7 422 ---- ---- .2345A .2345A .2545 -.0345 .2890 423 ---- ---- .2415A .2415A .2620 -.0345 .2965 424 ---- ---- .2490A .2490A .2695 -.0350 .3045 8 425 ---- ---- .2560A .2560A .2770 -.0355 .3125 194 426 ---- ---- .2635A .2635A .2845 -.0360 .3205 427 ---- ---- .2710A .2710A .2925 -.0360 .3285 428 ---- ---- .2785A .2785A .3000 -.0365 .3365 429 ---- ---- .2860A .2860A .3080 -.0370 .3450 430 ---- ---- .2940A .2940A .3160 -.0370 .3530 25 431 ---- ---- .3015A .3015A .3240 -.0375 .3615 432 ---- ---- .3150A .3150A .3325 -.0370 .3695 433 ---- ---- .3230A .3230A .3405 -.0375 .3780 1 434 ---- ---- .3315A .3315A .3490 -.0375 .3865 435 ---- ---- .3395A .3395A .3575 -.0380 .3955 11 436 ---- ---- .3475A .3475A .3660 -.0380 .4040 440 ---- ---- .3755A .3755A .4000 -.0390 .4390 1 2 445 ---- ---- ---- ---- .4445 -.0395 .4840 1 450 ---- ---- .4635A .4635A .4900 -.0400 .5300 7 455 ---- ---- ---- ---- .5360 -.0410 .5770 3 460 ---- ---- ---- ---- .5835 -.0410 .6245 4 465 ---- ---- ---- ---- .6310 -.0415 .6725 2 470 ---- ---- .6510A .6510A .6795 -.0415 .7210 1 475 ---- ---- ---- ---- .7280 -.0420 .7700 2 480 ---- ---- .7485A .7485A .7770 -.0420 .8190 2 485 ---- ---- ---- ---- .8260 -.0420 .8680 1 490 ---- ---- ---- ---- .8755 -.0420 .9175 1 495 ---- ---- ---- ---- .9250 -.0420 .9670 1 500 ---- ---- ---- ---- .9745 -.0425 1.0170 1 505 ---- ---- ---- ---- 1.0245 -.0420 1.0665 510 ---- ---- ---- ---- 1.0740 -.0425 1.1165 515 ---- ---- ---- ---- 1.1240 -.0425 1.1665 520 ---- ---- ---- ---- 1.1740 -.0425 1.2165 1 525 ---- ---- ---- ---- 1.2240 -.0425 1.2665 530 ---- ---- ---- ---- 1.2740 -.0425 1.3165 2 535 ---- ---- ---- ---- 1.3240 -.0425 1.3665 540 ---- ---- ---- ---- 1.3740 -.0425 1.4165 1 545 ---- ---- ---- ---- 1.4240 -.0425 1.4665 550 ---- ---- ---- ---- 1.4740 -.0425 1.5165 555 ---- ---- ---- ---- 1.5240 -.0425 1.5665 560 ---- ---- ---- ---- 1.5740 -.0425 1.6165 565 ---- ---- ---- ---- 1.6240 -.0425 1.6665 570 ---- ---- ---- ---- 1.6740 -.0425 1.7165 575 ---- ---- ---- ---- 1.7240 -.0425 1.7665 580 ---- ---- ---- ---- 1.7740 -.0425 1.8165 600 ---- ---- ---- ---- 1.9740 -.0425 2.0165 625 ---- ---- ---- ---- 2.2240 -.0425 2.2665 650 ---- ---- ---- ---- 2.4740 -.0425 2.5165 675 ---- ---- ---- ---- 2.7240 -.0425 2.7665 700 ---- ---- ---- ---- 2.9740 -.0425 3.0165 725 ---- ---- ---- ---- 3.2240 -.0425 3.2665 750 ---- ---- ---- ---- 3.4740 -.0425 3.5165 775 ---- ---- ---- ---- 3.7240 -.0425 3.7665 800 ---- ---- ---- ---- 3.9740 -.0425 4.0165 825 ---- ---- ---- ---- 4.2240 -.0425 4.2665 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 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0005 .0010 23 240 ---- ---- ---- ---- .0005 -.0010 .0015 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0010 -.0010 .0020 255 ---- ---- ---- ---- .0015 -.0005 .0020 260 ---- ---- ---- ---- .0015 -.0010 .0025 65 265 ---- ---- ---- ---- .0020 -.0005 .0025 270 ---- ---- ---- ---- .0020 -.0010 .0030 275 ---- ---- ---- ---- .0025 -.0010 .0035 1 280 ---- ---- ---- ---- .0030 -.0010 .0040 285 ---- ---- ---- ---- .0035 -.0010 .0045 290 ---- ---- ---- ---- .0040 -.0010 .0050 295 ---- ---- .0055A .0055A .0050 -.0010 .0060 50 300 ---- ---- .0060A .0060A .0055 -.0010 .0065 2207 305 ---- ---- .0065A .0065A .0065 -.0010 .0075 310 .0065 .0065 .0065 .0065 .0080 -.0010 16 .0090 21 315 ---- ---- .0090A .0090A .0090 -.0015 .0105 6 25 320 .0095 .0095 .0090 .0090 .0110 -.0010 16 .0120 119 325 ---- ---- .0120A .0120A .0130 -.0015 .0145 420 330 ---- ---- .0145A .0145A .0155 -.0020 .0175 78 335 ---- ---- .0175A .0175A .0185 -.0025 .0210 36 340 ---- ---- .0210A .0210A .0220 -.0035 .0255 1 33 345 ---- ---- .0250A .0250A .0265 -.0045 .0310 76 350 ---- ---- .0300A .0300A .0315 -.0060 .0375 949 355 ---- ---- .0365A .0365A .0380 -.0070 .0450 25 360 ---- ---- .0435A .0435A .0460 -.0085 .0545 151 365 ---- ---- .0515A .0515A .0550 -.0100 .0650 20 370 .0640 .0640 .0610A .0640 .0655 -.0120 10 .0775 185 375 ---- ---- .0725A .0725A .0780 -.0135 .0915 725 378 ---- ---- .0800A .0800A .0865 -.0145 .1010 379 ---- ---- .0825A .0825A .0890 -.0150 .1040 380 ---- ---- .0850A .0850A .0925 -.0150 .1075 10 50 381 ---- ---- .0880A .0880A .0955 -.0155 .1110 382 ---- ---- .0910A .0910A .0985 -.0160 .1145 383 ---- ---- .0940A .0940A .1020 -.0160 .1180 384 ---- ---- .0970A .0970A .1050 -.0165 .1215 385 ---- ---- .1000A .1000A .1085 -.0165 .1250 100 386 ---- ---- .1035A .1035A .1120 -.0170 .1290 387 ---- ---- .1070A .1070A .1155 -.0175 .1330 388 ---- ---- .1100A .1100A .1195 -.0175 .1370 389 ---- ---- .1135A .1135A .1230 -.0180 .1410 390 .1270 .1270 .1175A .1290B .1270 -.0185 20 .1455 534 391 ---- ---- .1210A .1210A .1310 -.0185 .1495 1 392 ---- ---- .1245A .1245A .1350 -.0190 .1540 8 393 ---- ---- .1285A .1285A .1390 -.0195 .1585 394 ---- ---- .1325A .1325A .1430 -.0200 .1630 395 ---- ---- .1365A .1365A .1475 -.0205 .1680 36 396 ---- ---- .1405A .1405A .1515 -.0210 .1725 397 ---- ---- .1450A .1450A .1560 -.0215 .1775 398 ---- ---- .1490A .1490A .1605 -.0220 .1825 7 399 ---- ---- .1535A .1535A .1650 -.0225 .1875 4 400 .1700 .1700 .1580A .1625A .1700 -.0230 1 .1930 917 401 ---- ---- .1625A .1625A .1745 -.0235 .1980 402 ---- ---- .1670A .1670A .1795 -.0240 .2035 403 .1865 .1865 .1720A .1720A .1845 -.0245 1 .2090 404 ---- ---- .1765A .1765A .1895 -.0250 .2145 405 ---- ---- .1815A .1815A .1950 -.0250 .2200 58 406 ---- ---- .1865A .1865A .2000 -.0260 .2260 30 407 ---- ---- .1920A .1920A .2055 -.0260 .2315 408 ---- ---- .1970A .1970A .2110 -.0265 .2375 409 ---- ---- .2025A .2025A .2165 -.0270 .2435 10 410 ---- ---- .2080A .2080A .2225 -.0275 .2500 56 411 ---- ---- .2135A .2135A .2280 -.0280 .2560 412 ---- ---- .2190A .2190A .2340 -.0280 .2620 413 ---- ---- .2245A .2245A .2400 -.0285 .2685 414 ---- ---- .2305A .2305A .2460 -.0290 .2750 415 ---- ---- .2365A .2365A .2520 -.0295 .2815 14 416 ---- ---- .2425A .2425A .2585 -.0295 .2880 417 ---- ---- .2485A .2485A .2650 -.0295 .2945 418 ---- ---- .2545A .2545A .2710 -.0305 .3015 419 ---- ---- .2605A .2605A .2775 -.0310 .3085 420 ---- ---- .2670A .2670A .2845 -.0305 .3150 62 421 ---- ---- .2735A .2735A .2910 -.0310 .3220 422 ---- ---- .2800A .2800A .2980 -.0310 .3290 423 ---- ---- .2865A .2865A .3045 -.0320 .3365 424 ---- ---- .2930A .2930A .3115 -.0320 .3435 425 ---- ---- .3000A .3000A .3185 -.0320 .3505 1 520 426 ---- ---- .3065A .3065A .3255 -.0325 .3580 427 ---- ---- .3135A .3135A .3325 -.0330 .3655 428 ---- ---- .3205A .3205A .3400 -.0330 .3730 429 ---- ---- .3275A .3275A .3470 -.0335 .3805 430 ---- ---- .3345A .3345A .3545 -.0335 .3880 18 435 ---- ---- .3715A .3715A .3925 -.0350 .4275 440 ---- ---- .4100A .4100A .4315 -.0365 .4680 445 ---- ---- .4555A .4555A .4725 -.0370 .5095 8 450 ---- ---- .4910A .4910A .5145 -.0380 .5525 455 ---- ---- .5395A .5395A .5580 -.0385 .5965 460 ---- ---- ---- ---- .6020 -.0395 .6415 465 ---- ---- ---- ---- .6470 -.0400 .6870 470 ---- ---- .6665A .6665A .6930 -.0405 .7335 1 475 ---- ---- ---- ---- .7395 -.0405 .7800 480 ---- ---- .7590A .7590A .7865 -.0410 .8275 3 485 ---- ---- ---- ---- .8340 -.0415 .8755 490 ---- ---- .8540A .8540A .8820 -.0415 .9235 5 495 ---- ---- ---- ---- .9305 -.0415 .9720 1 500 ---- ---- .9505A .9505A .9790 -.0415 1.0205 4 505 ---- ---- ---- ---- 1.0275 -.0420 1.0695 510 ---- ---- ---- ---- 1.0765 -.0420 1.1185 515 ---- ---- ---- ---- 1.1260 -.0420 1.1680 520 ---- ---- ---- ---- 1.1755 -.0420 1.2175 6 525 ---- ---- ---- ---- 1.2250 -.0420 1.2670 530 ---- ---- ---- ---- 1.2745 -.0425 1.3170 2 535 ---- ---- ---- ---- 1.3240 -.0425 1.3665 540 ---- ---- ---- ---- 1.3740 -.0425 1.4165 3 545 ---- ---- ---- ---- 1.4240 -.0425 1.4665 550 ---- ---- ---- ---- 1.4740 -.0425 1.5165 555 ---- ---- ---- ---- 1.5240 -.0425 1.5665 560 ---- ---- ---- ---- 1.5740 -.0425 1.6165 565 ---- ---- ---- ---- 1.6240 -.0425 1.6665 570 ---- ---- ---- ---- 1.6740 -.0425 1.7165 575 ---- ---- ---- ---- 1.7240 -.0425 1.7665 580 ---- ---- ---- ---- 1.7740 -.0425 1.8165 600 ---- ---- ---- ---- 1.9740 -.0425 2.0165 625 ---- ---- ---- ---- 2.2240 -.0425 2.2665 650 ---- ---- ---- ---- 2.4740 -.0425 2.5165 675 ---- ---- ---- ---- 2.7240 -.0425 2.7665 700 ---- ---- ---- ---- 2.9740 -.0425 3.0165 725 ---- ---- ---- ---- 3.2240 -.0425 3.2665 750 ---- ---- ---- ---- 3.4740 -.0425 3.5165 775 ---- ---- ---- ---- 3.7240 -.0425 3.7665 800 ---- ---- ---- ---- 3.9740 -.0425 4.0165 825 ---- ---- ---- ---- 4.2240 -.0425 4.2665 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 UNCH .0015 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0020 UNCH .0020 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0025 UNCH .0025 250 ---- ---- ---- ---- .0030 UNCH .0030 255 ---- ---- ---- ---- .0030 -.0005 .0035 10 260 ---- ---- ---- ---- .0035 -.0005 .0040 265 ---- ---- ---- ---- .0040 -.0005 .0045 270 ---- ---- ---- ---- .0045 -.0005 .0050 275 ---- ---- ---- ---- .0050 -.0005 .0055 4 280 ---- ---- ---- ---- .0055 -.0010 .0065 6 285 ---- ---- .0070A .0070A .0065 -.0010 .0075 290 ---- ---- .0075A .0075A .0070 -.0015 .0085 295 ---- ---- .0085A .0085A .0085 -.0015 .0100 6 300 ---- ---- .0100A .0100A .0100 -.0015 .0115 305 ---- ---- .0115A .0115A .0115 -.0020 .0135 310 ---- ---- .0135A .0135A .0135 -.0020 .0155 3 315 ---- ---- .0155A .0155A .0160 -.0025 .0185 18 320 .0185 .0185 .0185 .0185 .0190 -.0030 1 .0220 41 325 ---- ---- .0215A .0215A .0220 -.0040 .0260 1 1 330 .0260 .0260 .0255A .0260 .0260 -.0045 1 .0305 12 335 ---- ---- .0300A .0300A .0310 -.0050 .0360 25 340 .0375 .0375 .0350A .0350A .0365 -.0060 2 .0425 56 345 ---- ---- .0415A .0415A .0430 -.0065 .0495 350 ---- ---- .0485A .0485A .0505 -.0075 .0580 11 355 ---- ---- .0565A .0565A .0590 -.0090 .0680 10 360 ---- ---- .0660A .0660A .0690 -.0100 .0790 13 365 ---- ---- .0765A .0765A .0805 -.0110 .0915 10 370 ---- ---- .0880A .0880A .0935 -.0120 .1055 375 ---- ---- .1015A .1015A .1075 -.0140 .1215 3 380 ---- ---- .1165A .1165A .1235 -.0155 .1390 3 385 ---- ---- .1330A .1330A .1415 -.0165 .1580 39 390 ---- ---- .1515A .1515A .1610 -.0180 .1790 12 395 ---- ---- .1715A .1715A .1825 -.0195 .2020 5 400 ---- ---- .1940A .1940A .2055 -.0215 .2270 67 405 ---- ---- .2180A .2180A .2310 -.0230 .2540 9 410 ---- ---- .2440A .2440A .2580 -.0250 .2830 150 415 ---- ---- .2720A .2720A .2870 -.0265 .3135 110 420 ---- ---- .3020A .3020A .3180 -.0280 .3460 11 425 ---- ---- .3335A .3335A .3505 -.0295 .3800 430 ---- ---- .3670A .3670A .3850 -.0310 .4160 435 ---- ---- .4020A .4020A .4210 -.0320 .4530 440 ---- ---- .4385A .4385A .4580 -.0335 .4915 1 445 ---- ---- .4765A .4765A .4970 -.0340 .5310 450 ---- ---- .5155A .5155A .5365 -.0355 .5720 455 ---- ---- .5610A .5610A .5780 -.0360 .6140 460 ---- ---- .6025A .6025A .6200 -.0365 .6565 465 ---- ---- .6445A .6445A .6625 -.0375 .7000 470 ---- ---- .6830A .6830A .7065 -.0380 .7445 475 ---- ---- ---- ---- .7510 -.0385 .7895 480 ---- ---- .7715A .7715A .7960 -.0390 .8350 485 ---- ---- ---- ---- .8420 -.0395 .8815 490 ---- ---- .8630A .8630A .8885 -.0395 .9280 495 ---- ---- ---- ---- .9350 -.0405 .9755 500 ---- ---- .9565A .9565A .9825 -.0405 1.0230 2 2 505 ---- ---- ---- ---- 1.0300 -.0405 1.0705 510 ---- ---- ---- ---- 1.0780 -.0410 1.1190 515 ---- ---- ---- ---- 1.1265 -.0410 1.1675 520 ---- ---- 1.1480A 1.1480A 1.1750 -.0410 1.2160 525 ---- ---- ---- ---- 1.2235 -.0415 1.2650 530 ---- ---- 1.2455A 1.2455A 1.2725 -.0415 1.3140 535 ---- ---- ---- ---- 1.3220 -.0410 1.3630 540 ---- ---- 1.3440A 1.3440A 1.3715 -.0410 1.4125 545 ---- ---- ---- ---- 1.4210 -.0410 1.4620 550 ---- ---- ---- ---- 1.4705 -.0415 1.5120 555 ---- ---- ---- ---- 1.5205 -.0410 1.5615 560 ---- ---- ---- ---- 1.5700 -.0415 1.6115 565 ---- ---- ---- ---- 1.6200 -.0415 1.6615 570 ---- ---- ---- ---- 1.6700 -.0415 1.7115 575 ---- ---- ---- ---- 1.7200 -.0415 1.7615 580 ---- ---- ---- ---- 1.7700 -.0415 1.8115 600 ---- ---- ---- ---- 1.9700 -.0415 2.0115 625 ---- ---- ---- ---- 2.2200 -.0415 2.2615 650 ---- ---- ---- ---- 2.4700 -.0415 2.5115 675 ---- ---- ---- ---- 2.7200 -.0415 2.7615 700 ---- ---- ---- ---- 2.9700 -.0415 3.0115 725 ---- ---- ---- ---- 3.2200 -.0415 3.2615 750 ---- ---- ---- ---- 3.4700 -.0415 3.5115 775 ---- ---- ---- ---- 3.7200 -.0415 3.7615 800 ---- ---- ---- ---- 3.9700 -.0415 4.0115 825 ---- ---- ---- ---- 4.2200 -.0415 4.2615 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 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0030 -.0005 .0035 240 ---- ---- ---- ---- .0035 -.0005 .0040 245 ---- ---- ---- ---- .0040 -.0005 .0045 250 ---- ---- ---- ---- .0045 -.0005 .0050 255 ---- ---- ---- ---- .0050 -.0005 .0055 260 ---- ---- ---- ---- .0055 -.0010 .0065 1000 265 ---- ---- ---- ---- .0065 -.0005 .0070 2 270 ---- ---- ---- ---- .0075 -.0005 .0080 400 275 ---- ---- ---- ---- .0085 -.0005 .0090 10 280 ---- ---- .0095A .0095A .0095 -.0010 .0105 3 285 ---- ---- .0115A .0115A .0110 -.0010 .0120 2 290 ---- ---- .0130A .0130A .0125 -.0015 .0140 295 ---- ---- .0145A .0145A .0145 -.0015 .0160 300 ---- ---- .0165A .0165A .0165 -.0020 .0185 420 305 ---- ---- .0190A .0190A .0195 -.0025 .0220 2 310 ---- ---- .0220A .0220A .0225 -.0030 .0255 2000 315 ---- ---- .0255A .0255A .0265 -.0035 .0300 12 320 ---- ---- .0295A .0295A .0305 -.0040 .0345 325 ---- ---- .0345A .0345A .0355 -.0050 .0405 21 330 .0405 .0405 .0395A .0415B .0415 -.0050 2 .0465 8 335 ---- ---- .0460A .0460A .0480 -.0060 .0540 4 340 .0540 .0540 .0530A .0555B .0555 -.0065 2 .0620 345 ---- ---- .0610A .0610A .0635 -.0080 .0715 350 ---- ---- .0700A .0700A .0730 -.0085 .0815 2 1317 355 ---- ---- .0800A .0800A .0835 -.0100 .0935 360 ---- ---- .0910A .0910A .0955 -.0105 .1060 2 10 365 ---- ---- .1035A .1035A .1085 -.0120 .1205 370 ---- ---- .1170A .1170A .1230 -.0130 .1360 20 375 ---- ---- .1320A .1320A .1390 -.0145 .1535 75 380 .1565 .1575 .1485A .1485A .1560 -.0160 20 .1720 21 385 ---- ---- .1665A .1665A .1750 -.0175 .1925 20 390 ---- ---- .1860A .1860A .1955 -.0190 .2145 136 395 ---- ---- .2075A .2075A .2175 -.0205 .2380 13 400 ---- ---- .2300A .2300A .2415 -.0215 .2630 85 405 ---- ---- .2545A .2545A .2670 -.0225 .2895 66 410 ---- ---- .2810A .2810A .2940 -.0235 .3175 250 415 ---- ---- .3090A .3090A .3230 -.0245 .3475 2 420 ---- ---- .3385A .3385A .3535 -.0255 .3790 9 425 ---- ---- .3695A .3695A .3850 -.0270 .4120 34 430 ---- ---- .4020A .4020A .4185 -.0280 .4465 435 ---- ---- .4360A .4360A .4530 -.0300 .4830 8 440 ---- ---- .4710A .4710A .4890 -.0310 .5200 10 445 ---- ---- .5075A .5075A .5265 -.0320 .5585 450 ---- ---- .5455A .5455A .5650 -.0330 .5980 455 ---- ---- .5840A .5840A .6045 -.0340 .6385 460 ---- ---- .6240A .6240A .6445 -.0355 .6800 465 ---- ---- .6695A .6695A .6860 -.0360 .7220 470 ---- ---- .7060A .7060A .7280 -.0365 .7645 475 ---- ---- .7535A .7535A .7710 -.0370 .8080 480 ---- ---- .7915A .7915A .8145 -.0375 .8520 2 485 ---- ---- ---- ---- .8585 -.0380 .8965 490 ---- ---- .8800A .8800A .9035 -.0385 .9420 495 ---- ---- ---- ---- .9490 -.0385 .9875 500 ---- ---- .9705A .9705A .9945 -.0390 1.0335 505 ---- ---- ---- ---- 1.0410 -.0395 1.0805 510 ---- ---- ---- ---- 1.0880 -.0390 1.1270 515 ---- ---- ---- ---- 1.1350 -.0395 1.1745 520 ---- ---- 1.1570A 1.1570A 1.1825 -.0400 1.2225 525 ---- ---- ---- ---- 1.2300 -.0400 1.2700 530 ---- ---- 1.2525A 1.2525A 1.2780 -.0405 1.3185 535 ---- ---- ---- ---- 1.3265 -.0405 1.3670 540 ---- ---- 1.3485A 1.3485A 1.3750 -.0405 1.4155 545 ---- ---- ---- ---- 1.4240 -.0405 1.4645 550 ---- ---- 1.4460A 1.4460A 1.4730 -.0410 1.5140 555 ---- ---- ---- ---- 1.5220 -.0410 1.5630 560 ---- ---- 1.5440A 1.5440A 1.5715 -.0410 1.6125 565 ---- ---- ---- ---- 1.6210 -.0410 1.6620 570 ---- ---- ---- ---- 1.6705 -.0415 1.7120 575 ---- ---- ---- ---- 1.7205 -.0410 1.7615 580 ---- ---- ---- ---- 1.7700 -.0415 1.8115 600 ---- ---- ---- ---- 1.9700 -.0415 2.0115 625 ---- ---- ---- ---- 2.2200 -.0415 2.2615 650 ---- ---- ---- ---- 2.4700 -.0415 2.5115 675 ---- ---- ---- ---- 2.7200 -.0415 2.7615 700 ---- ---- ---- ---- 2.9700 -.0415 3.0115 725 ---- ---- ---- ---- 3.2200 -.0415 3.2615 750 ---- ---- ---- ---- 3.4700 -.0415 3.5115 775 ---- ---- ---- ---- 3.7200 -.0415 3.7615 800 ---- ---- ---- ---- 3.9700 -.0415 4.0115 825 ---- ---- ---- ---- 4.2200 -.0415 4.2615 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 UNCH .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0055 UNCH .0055 245 ---- ---- ---- ---- .0060 -.0005 .0065 250 ---- ---- ---- ---- .0065 -.0005 .0070 255 ---- ---- ---- ---- .0075 -.0005 .0080 260 ---- ---- ---- ---- .0085 -.0005 .0090 265 ---- ---- ---- ---- .0095 -.0010 .0105 1 270 ---- ---- ---- ---- .0110 -.0005 .0115 275 ---- ---- ---- ---- .0120 -.0010 .0130 280 ---- ---- .0145A .0145A .0140 -.0010 .0150 285 ---- ---- .0160A .0160A .0155 -.0020 .0175 290 ---- ---- .0180A .0180A .0180 -.0020 .0200 2 295 ---- ---- .0205A .0205A .0205 -.0025 .0230 300 ---- ---- .0235A .0235A .0240 -.0025 .0265 1 305 ---- ---- .0270A .0270A .0275 -.0030 .0305 310 ---- ---- .0310A .0310A .0315 -.0040 .0355 2 315 ---- ---- .0355A .0355A .0365 -.0040 .0405 16 320 ---- ---- .0410A .0410A .0420 -.0050 .0470 5 325 ---- ---- .0470A .0470A .0480 -.0055 .0535 54 330 ---- ---- .0535A .0535A .0550 -.0065 .0615 1 335 ---- ---- .0610A .0610A .0630 -.0070 .0700 340 ---- ---- .0695A .0695A .0715 -.0075 .0790 312 345 ---- ---- .0785A .0785A .0810 -.0085 .0895 350 ---- ---- .0885A .0885A .0920 -.0095 .1015 200 355 ---- ---- .0995A .0995A .1035 -.0105 .1140 360 ---- ---- .1120A .1120A .1165 -.0115 .1280 365 ---- ---- .1250A .1250A .1305 -.0125 .1430 370 ---- ---- .1400A .1400A .1465 -.0130 .1595 375 ---- ---- .1560A .1560A .1630 -.0145 .1775 380 ---- ---- .1735A .1735A .1815 -.0155 .1970 385 ---- ---- .1925A .1925A .2010 -.0170 .2180 390 ---- ---- .2125A .2125A .2225 -.0175 .2400 10 395 ---- ---- .2345A .2345A .2450 -.0190 14 .2640 400 ---- ---- .2580A .2580A .2690 -.0205 .2895 20 405 ---- ---- .2825A .2825A .2945 -.0215 .3160 4 410 ---- ---- .3090A .3090A .3215 -.0230 .3445 4 415 ---- ---- .3365A .3365A .3500 -.0240 .3740 420 ---- ---- .3655A .3655A .3795 -.0260 .4055 425 ---- ---- .3965A .3965A .4110 -.0270 .4380 4 430 ---- ---- .4280A .4280A .4435 -.0280 .4715 435 ---- ---- .4615A .4615A .4775 -.0295 .5070 440 ---- ---- .4965A .4965A .5130 -.0300 .5430 445 ---- ---- .5320A .5320A .5495 -.0305 .5800 8 450 ---- ---- .5690A .5690A .5870 -.0315 .6185 455 ---- ---- .6065A .6065A .6255 -.0320 .6575 460 ---- ---- .6455A .6455A .6645 -.0335 .6980 465 ---- ---- .6850A .6850A .7050 -.0335 .7385 470 ---- ---- .7255A .7255A .7460 -.0345 .7805 475 ---- ---- ---- ---- .7880 -.0350 .8230 480 ---- ---- .8090A .8090A .8305 -.0355 .8660 485 ---- ---- ---- ---- .8735 -.0360 .9095 490 ---- ---- .8950A .8950A .9170 -.0365 .9535 495 ---- ---- ---- ---- .9615 -.0370 .9985 500 ---- ---- .9830A .9830A 1.0065 -.0370 1.0435 505 ---- ---- ---- ---- 1.0515 -.0380 1.0895 510 ---- ---- ---- ---- 1.0975 -.0380 1.1355 515 ---- ---- ---- ---- 1.1435 -.0385 1.1820 520 ---- ---- 1.1655A 1.1655A 1.1900 -.0385 1.2285 525 ---- ---- ---- ---- 1.2370 -.0385 1.2755 530 ---- ---- 1.2590A 1.2590A 1.2840 -.0390 1.3230 535 ---- ---- ---- ---- 1.3315 -.0395 1.3710 540 ---- ---- 1.3540A 1.3540A 1.3795 -.0395 1.4190 545 ---- ---- ---- ---- 1.4275 -.0395 1.4670 550 ---- ---- 1.4495A 1.4495A 1.4755 -.0400 1.5155 1 555 ---- ---- ---- ---- 1.5240 -.0400 1.5640 560 ---- ---- 1.5465A 1.5465A 1.5730 -.0400 1.6130 565 ---- ---- ---- ---- 1.6215 -.0405 1.6620 570 ---- ---- 1.6440A 1.6440A 1.6710 -.0400 1.7110 575 ---- ---- ---- ---- 1.7200 -.0405 1.7605 580 ---- ---- 1.7420A 1.7420A 1.7695 -.0405 1.8100 600 ---- ---- ---- ---- 1.9680 -.0410 2.0090 625 ---- ---- ---- ---- 2.2180 -.0410 2.2590 650 ---- ---- ---- ---- 2.4680 -.0410 2.5090 675 ---- ---- ---- ---- 2.7180 -.0410 2.7590 700 ---- ---- ---- ---- 2.9680 -.0410 3.0090 725 ---- ---- ---- ---- 3.2180 -.0410 3.2590 750 ---- ---- ---- ---- 3.4680 -.0410 3.5090 775 ---- ---- ---- ---- 3.7180 -.0410 3.7590 800 ---- ---- ---- ---- 3.9680 -.0410 4.0090 825 ---- ---- ---- ---- 4.2180 -.0410 4.2590 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 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0045 -.0005 .0050 230 ---- ---- ---- ---- .0055 -.0005 .0060 235 ---- ---- ---- ---- .0060 -.0005 .0065 240 ---- ---- ---- ---- .0070 -.0005 .0075 245 ---- ---- ---- ---- .0080 -.0005 .0085 250 ---- ---- ---- ---- .0090 -.0010 .0100 255 ---- ---- ---- ---- .0100 -.0010 .0110 260 ---- ---- ---- ---- .0115 -.0010 .0125 265 ---- ---- ---- ---- .0130 -.0010 .0140 270 ---- ---- ---- ---- .0145 -.0015 .0160 275 ---- ---- ---- ---- .0165 -.0015 .0180 280 ---- ---- .0200A .0200A .0185 -.0020 .0205 285 ---- ---- .0225A .0225A .0210 -.0025 .0235 290 ---- ---- .0255A .0255A .0240 -.0025 .0265 295 ---- ---- .0290A .0290A .0275 -.0030 .0305 300 ---- ---- .0330A .0330A .0320 -.0030 .0350 305 ---- ---- .0375A .0375A .0365 -.0035 .0400 310 ---- ---- .0425A .0425A .0420 -.0035 .0455 8 315 ---- ---- .0480A .0480A .0480 -.0045 .0525 320 ---- ---- .0545A .0545A .0545 -.0050 .0595 325 ---- ---- .0615A .0615A .0620 -.0055 .0675 51 330 ---- ---- .0695A .0695A .0705 -.0060 .0765 5 335 ---- ---- .0780A .0780A .0795 -.0065 .0860 340 ---- ---- .0875A .0875A .0895 -.0075 .0970 345 ---- ---- .0975A .0975A .1000 -.0085 .1085 350 ---- ---- .1090A .1090A .1120 -.0090 .1210 22 355 ---- ---- .1210A .1210A .1245 -.0100 .1345 360 ---- ---- .1350A .1350A .1385 -.0110 .1495 365 ---- ---- .1495A .1495A .1535 -.0125 .1660 370 ---- ---- .1650A .1650A .1700 -.0130 .1830 375 ---- ---- .1820A .1820A .1875 -.0145 .2020 380 ---- ---- .2000A .2000A .2060 -.0160 .2220 385 ---- ---- .2195A .2195A .2265 -.0170 .2435 390 ---- ---- .2405A .2405A .2480 -.0180 .2660 395 ---- ---- .2630A .2630A .2710 -.0195 .2905 400 ---- ---- .2865A .2865A .2955 -.0205 .3160 14 405 ---- ---- .3115A .3115A .3210 -.0215 .3425 15 410 ---- ---- .3380A .3380A .3485 -.0225 .3710 415 ---- ---- .3655A .3655A .3770 -.0235 .4005 40 420 ---- ---- .3945A .3945A .4065 -.0250 .4315 425 ---- ---- .4250A .4250A .4375 -.0260 .4635 430 ---- ---- .4565A .4565A .4700 -.0270 .4970 435 ---- ---- .4890A .4890A .5035 -.0280 .5315 440 ---- ---- .5230A .5230A .5380 -.0290 .5670 10 445 ---- ---- .5580A .5580A .5735 -.0300 .6035 450 ---- ---- .5940A .5940A .6105 -.0305 .6410 455 ---- ---- .6310A .6310A .6480 -.0315 .6795 460 ---- ---- .6690A .6690A .6865 -.0320 .7185 465 ---- ---- .7080A .7080A .7260 -.0325 .7585 470 ---- ---- .7475A .7475A .7660 -.0330 .7990 475 ---- ---- .7880A .7880A .8070 -.0335 .8405 480 ---- ---- .8290A .8290A .8485 -.0340 .8825 485 ---- ---- ---- ---- .8910 -.0340 .9250 490 ---- ---- .9130A .9130A .9335 -.0350 .9685 495 ---- ---- ---- ---- .9770 -.0350 1.0120 500 ---- ---- .9995A .9995A 1.0210 -.0355 1.0565 505 ---- ---- ---- ---- 1.0650 -.0365 1.1015 510 ---- ---- ---- ---- 1.1100 -.0365 1.1465 515 ---- ---- ---- ---- 1.1550 -.0370 1.1920 520 ---- ---- 1.1785A 1.1785A 1.2010 -.0375 1.2385 525 ---- ---- ---- ---- 1.2470 -.0375 1.2845 530 ---- ---- 1.2700A 1.2700A 1.2930 -.0385 1.3315 535 ---- ---- ---- ---- 1.3400 -.0385 1.3785 540 ---- ---- 1.3635A 1.3635A 1.3870 -.0385 1.4255 545 ---- ---- ---- ---- 1.4340 -.0395 1.4735 550 ---- ---- 1.4575A 1.4575A 1.4815 -.0395 1.5210 555 ---- ---- ---- ---- 1.5295 -.0395 1.5690 560 ---- ---- 1.5530A 1.5530A 1.5775 -.0400 1.6175 565 ---- ---- ---- ---- 1.6260 -.0400 1.6660 570 ---- ---- 1.6495A 1.6495A 1.6745 -.0400 1.7145 575 ---- ---- ---- ---- 1.7230 -.0400 1.7630 580 ---- ---- 1.7465A 1.7465A 1.7720 -.0400 1.8120 600 ---- ---- 1.9425A 1.9425A 1.9690 -.0405 2.0095 625 ---- ---- ---- ---- 2.2180 -.0410 2.2590 650 ---- ---- ---- ---- 2.4680 -.0410 2.5090 675 ---- ---- ---- ---- 2.7180 -.0410 2.7590 700 ---- ---- ---- ---- 2.9680 -.0410 3.0090 725 ---- ---- ---- ---- 3.2180 -.0410 3.2590 750 ---- ---- ---- ---- 3.4680 -.0410 3.5090 775 ---- ---- ---- ---- 3.7180 -.0410 3.7590 800 ---- ---- ---- ---- 3.9680 -.0410 4.0090 825 ---- ---- ---- ---- 4.2180 -.0410 4.2590 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 UNCH .0010 200 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0060 UNCH .0060 230 ---- ---- ---- ---- .0070 UNCH .0070 235 ---- ---- ---- ---- .0080 -.0005 .0085 240 ---- ---- ---- ---- .0090 -.0005 .0095 245 ---- ---- ---- ---- .0105 -.0005 .0110 250 ---- ---- ---- ---- .0115 -.0010 .0125 60 255 ---- ---- ---- ---- .0135 -.0010 .0145 260 ---- ---- ---- ---- .0150 -.0010 .0160 265 ---- ---- ---- ---- .0170 -.0015 .0185 270 ---- ---- ---- ---- .0190 -.0020 .0210 275 ---- ---- ---- ---- .0215 -.0020 .0235 280 ---- ---- .0265A .0265A .0245 -.0025 .0270 285 ---- ---- .0295A .0295A .0275 -.0030 .0305 1 290 ---- ---- .0335A .0335A .0315 -.0030 .0345 5 295 ---- ---- .0375A .0375A .0360 -.0035 .0395 4 300 ---- ---- .0425A .0425A .0405 -.0040 .0445 85 305 ---- ---- .0475A .0475A .0465 -.0040 .0505 4 310 ---- ---- .0530A .0530A .0525 -.0045 .0570 3 315 ---- ---- .0595A .0595A .0600 -.0045 .0645 4 320 ---- ---- .0665A .0665A .0675 -.0050 .0725 1 325 ---- ---- .0745A .0745A .0760 -.0055 .0815 6 57 330 ---- ---- .0830A .0830A .0855 -.0060 .0915 1 335 ---- ---- .0925A .0925A .0955 -.0065 .1020 1 340 ---- ---- .1030A .1030A .1060 -.0075 .1135 10 345 ---- ---- .1140A .1140A .1180 -.0080 .1260 350 ---- ---- .1265A .1265A .1305 -.0090 .1395 2 175 355 ---- ---- .1400A .1400A .1440 -.0100 .1540 360 ---- ---- .1545A .1545A .1590 -.0105 .1695 10 5 365 ---- ---- .1715A .1715A .1745 -.0115 .1860 370 ---- ---- .1880A .1880A .1915 -.0125 .2040 4 375 ---- ---- .2055A .2055A .2100 -.0130 .2230 2 380 ---- ---- .2245A .2245A .2295 -.0135 .2430 385 ---- ---- .2445A .2445A .2505 -.0140 .2645 390 ---- ---- .2660A .2660A .2725 -.0150 .2875 395 ---- ---- .2885A .2885A .2955 -.0165 .3120 400 ---- ---- .3125A .3125A .3205 -.0175 .3380 405 ---- ---- .3375A .3375A .3460 -.0190 .3650 20 410 ---- ---- .3640A .3640A .3730 -.0205 .3935 51 415 ---- ---- .3920A .3920A .4015 -.0220 .4235 420 ---- ---- .4205A .4205A .4310 -.0235 .4545 1 425 ---- ---- .4510A .4510A .4620 -.0240 .4860 430 ---- ---- .4820A .4820A .4940 -.0250 .5190 435 ---- ---- .5145A .5145A .5270 -.0260 .5530 440 ---- ---- .5480A .5480A .5610 -.0270 .5880 445 ---- ---- .5825A .5825A .5960 -.0280 .6240 450 ---- ---- .6180A .6180A .6325 -.0280 .6605 455 ---- ---- .6545A .6545A .6695 -.0290 .6985 460 ---- ---- .6915A .6915A .7070 -.0295 .7365 465 ---- ---- .7300A .7300A .7460 -.0300 .7760 470 ---- ---- .7685A .7685A .7855 -.0305 .8160 475 ---- ---- .8085A .8085A .8255 -.0310 .8565 480 ---- ---- .8485A .8485A .8665 -.0315 .8980 2 485 ---- ---- .8900A .8900A .9080 -.0320 .9400 490 ---- ---- .9315A .9315A .9500 -.0325 .9825 495 ---- ---- ---- ---- .9925 -.0330 1.0255 500 ---- ---- 1.0165A 1.0165A 1.0355 -.0340 1.0695 505 ---- ---- ---- ---- 1.0795 -.0345 1.1140 510 ---- ---- ---- ---- 1.1235 -.0350 1.1585 515 ---- ---- ---- ---- 1.1680 -.0355 1.2035 520 ---- ---- 1.1920A 1.1920A 1.2130 -.0360 1.2490 525 ---- ---- ---- ---- 1.2580 -.0370 1.2950 530 ---- ---- 1.2825A 1.2825A 1.3035 -.0375 1.3410 535 ---- ---- ---- ---- 1.3495 -.0380 1.3875 540 ---- ---- 1.3740A 1.3740A 1.3960 -.0380 1.4340 545 ---- ---- ---- ---- 1.4425 -.0385 1.4810 550 ---- ---- 1.4670A 1.4670A 1.4895 -.0385 1.5280 555 ---- ---- ---- ---- 1.5365 -.0390 1.5755 560 ---- ---- 1.5615A 1.5615A 1.5840 -.0390 1.6230 565 ---- ---- ---- ---- 1.6315 -.0395 1.6710 570 ---- ---- 1.6565A 1.6565A 1.6795 -.0395 1.7190 575 ---- ---- ---- ---- 1.7275 -.0395 1.7670 580 ---- ---- 1.7525A 1.7525A 1.7760 -.0395 1.8155 600 ---- ---- 1.9465A 1.9465A 1.9710 -.0400 2.0110 2 625 ---- ---- ---- ---- 2.2180 -.0410 2.2590 650 ---- ---- ---- ---- 2.4680 -.0410 2.5090 675 ---- ---- ---- ---- 2.7180 -.0410 2.7590 700 ---- ---- ---- ---- 2.9680 -.0410 3.0090 725 ---- ---- ---- ---- 3.2180 -.0410 3.2590 750 ---- ---- ---- ---- 3.4680 -.0410 3.5090 775 ---- ---- ---- ---- 3.7180 -.0410 3.7590 800 ---- ---- ---- ---- 3.9680 -.0410 4.0090 2 825 ---- ---- ---- ---- 4.2180 -.0410 4.2590 1 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 -.0005 .0040 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0055 -.0005 .0060 245 ---- ---- ---- ---- .0065 -.0010 .0075 250 ---- ---- ---- ---- .0080 -.0010 .0090 1 255 ---- ---- ---- ---- .0100 -.0010 .0110 260 ---- ---- ---- ---- .0120 -.0015 .0135 265 ---- ---- ---- ---- .0145 -.0015 .0160 270 ---- ---- ---- ---- .0170 -.0020 .0190 275 ---- ---- ---- ---- .0205 -.0020 .0225 280 ---- ---- ---- ---- .0240 -.0020 .0260 285 ---- ---- ---- ---- .0280 -.0025 .0305 290 ---- ---- ---- ---- .0325 -.0030 .0355 295 ---- ---- ---- ---- .0375 -.0035 .0410 300 ---- ---- ---- ---- .0435 -.0035 .0470 305 ---- ---- ---- ---- .0495 -.0045 .0540 310 ---- ---- ---- ---- .0565 -.0050 .0615 315 ---- ---- ---- ---- .0645 -.0050 .0695 320 ---- ---- ---- ---- .0730 -.0060 .0790 325 ---- ---- ---- ---- .0820 -.0065 .0885 330 ---- ---- ---- ---- .0920 -.0075 .0995 1 335 ---- ---- ---- ---- .1030 -.0080 .1110 340 ---- ---- ---- ---- .1150 -.0085 .1235 345 ---- ---- ---- ---- .1275 -.0095 .1370 350 ---- ---- ---- ---- .1415 -.0100 .1515 355 ---- ---- ---- ---- .1560 -.0110 .1670 360 ---- ---- ---- ---- .1715 -.0120 .1835 365 ---- ---- ---- ---- .1885 -.0125 .2010 370 ---- ---- ---- ---- .2065 -.0130 .2195 375 ---- ---- ---- ---- .2250 -.0140 .2390 380 ---- ---- ---- ---- .2450 -.0150 .2600 385 ---- ---- ---- ---- .2665 -.0155 .2820 390 ---- ---- ---- ---- .2885 -.0170 .3055 395 ---- ---- ---- ---- .3125 -.0170 .3295 400 ---- ---- ---- ---- .3370 -.0185 .3555 405 ---- ---- ---- ---- .3630 -.0190 .3820 410 ---- ---- ---- ---- .3900 -.0200 .4100 415 ---- ---- ---- ---- .4185 -.0210 .4395 420 ---- ---- ---- ---- .4480 -.0220 .4700 425 ---- ---- ---- ---- .4785 -.0225 .5010 430 ---- ---- ---- ---- .5105 -.0230 .5335 435 ---- ---- ---- ---- .5430 -.0240 .5670 440 ---- ---- ---- ---- .5770 -.0245 .6015 445 ---- ---- ---- ---- .6115 -.0255 .6370 450 ---- ---- ---- ---- .6470 -.0265 .6735 455 ---- ---- ---- ---- .6835 -.0270 .7105 460 ---- ---- ---- ---- .7205 -.0280 .7485 465 ---- ---- ---- ---- .7585 -.0285 .7870 470 ---- ---- ---- ---- .7975 -.0290 .8265 475 ---- ---- ---- ---- .8370 -.0295 .8665 480 ---- ---- ---- ---- .8770 -.0300 .9070 485 ---- ---- ---- ---- .9175 -.0310 .9485 490 ---- ---- ---- ---- .9590 -.0310 .9900 495 ---- ---- ---- ---- 1.0005 -.0320 1.0325 500 ---- ---- ---- ---- 1.0430 -.0325 1.0755 505 ---- ---- ---- ---- 1.0860 -.0325 1.1185 510 ---- ---- ---- ---- 1.1290 -.0335 1.1625 515 ---- ---- ---- ---- 1.1730 -.0335 1.2065 520 ---- ---- ---- ---- 1.2170 -.0345 1.2515 525 ---- ---- ---- ---- 1.2620 -.0345 1.2965 530 ---- ---- ---- ---- 1.3070 -.0350 1.3420 535 ---- ---- ---- ---- 1.3525 -.0350 1.3875 540 ---- ---- ---- ---- 1.3980 -.0355 1.4335 545 ---- ---- ---- ---- 1.4440 -.0360 1.4800 550 ---- ---- ---- ---- 1.4905 -.0365 1.5270 555 ---- ---- ---- ---- 1.5375 -.0365 1.5740 560 ---- ---- ---- ---- 1.5845 -.0370 1.6215 565 ---- ---- ---- ---- 1.6320 -.0370 1.6690 570 ---- ---- ---- ---- 1.6795 -.0375 1.7170 575 ---- ---- ---- ---- 1.7275 -.0375 1.7650 600 ---- ---- ---- ---- 1.9705 -.0390 2.0095 625 ---- ---- ---- ---- 2.2190 -.0400 2.2590 650 ---- ---- ---- ---- 2.4690 -.0400 2.5090 675 ---- ---- ---- ---- 2.7190 -.0400 2.7590 700 ---- ---- ---- ---- 2.9690 -.0400 3.0090 725 ---- ---- ---- ---- 3.2190 -.0400 3.2590 750 ---- ---- ---- ---- 3.4690 -.0400 3.5090 775 ---- ---- ---- ---- 3.7190 -.0400 3.7590 800 ---- ---- ---- ---- 3.9690 -.0400 4.0090 825 ---- ---- ---- ---- 4.2190 -.0400 4.2590 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0045 -.0010 .0055 235 ---- ---- ---- ---- .0060 -.0005 .0065 240 ---- ---- ---- ---- .0070 -.0010 .0080 245 ---- ---- ---- ---- .0090 -.0005 .0095 250 ---- ---- ---- ---- .0105 -.0015 .0120 255 ---- ---- ---- ---- .0130 -.0010 .0140 260 ---- ---- ---- ---- .0155 -.0015 .0170 265 ---- ---- ---- ---- .0180 -.0020 .0200 270 ---- ---- ---- ---- .0215 -.0020 .0235 275 ---- ---- ---- ---- .0250 -.0025 .0275 280 ---- ---- ---- ---- .0290 -.0030 .0320 285 ---- ---- ---- ---- .0340 -.0030 .0370 290 ---- ---- ---- ---- .0390 -.0035 .0425 295 ---- ---- ---- ---- .0450 -.0035 .0485 300 ---- ---- ---- ---- .0510 -.0045 .0555 305 ---- ---- ---- ---- .0585 -.0045 .0630 310 ---- ---- ---- ---- .0660 -.0055 .0715 315 ---- ---- ---- ---- .0745 -.0060 .0805 320 ---- ---- ---- ---- .0840 -.0060 .0900 325 ---- ---- ---- ---- .0940 -.0070 .1010 330 ---- ---- ---- ---- .1045 -.0075 .1120 335 ---- ---- ---- ---- .1165 -.0080 .1245 340 ---- ---- ---- ---- .1290 -.0090 .1380 345 ---- ---- ---- ---- .1425 -.0095 .1520 350 ---- ---- ---- ---- .1570 -.0100 .1670 355 ---- ---- ---- ---- .1725 -.0110 .1835 360 ---- ---- ---- ---- .1885 -.0120 .2005 365 ---- ---- ---- ---- .2060 -.0125 .2185 370 ---- ---- ---- ---- .2245 -.0130 .2375 375 ---- ---- ---- ---- .2440 -.0140 .2580 380 ---- ---- ---- ---- .2645 -.0145 .2790 385 ---- ---- ---- ---- .2860 -.0155 .3015 390 ---- ---- ---- ---- .3085 -.0165 .3250 395 ---- ---- ---- ---- .3325 -.0170 .3495 400 ---- ---- ---- ---- .3575 -.0180 .3755 405 ---- ---- ---- ---- .3835 -.0190 .4025 410 ---- ---- ---- ---- .4105 -.0200 .4305 415 ---- ---- ---- ---- .4390 -.0205 .4595 420 ---- ---- ---- ---- .4680 -.0215 .4895 425 ---- ---- ---- ---- .4985 -.0220 .5205 430 ---- ---- ---- ---- .5300 -.0230 .5530 435 ---- ---- ---- ---- .5620 -.0240 .5860 440 ---- ---- ---- ---- .5955 -.0245 .6200 445 ---- ---- ---- ---- .6295 -.0255 .6550 450 ---- ---- ---- ---- .6645 -.0260 .6905 455 ---- ---- ---- ---- .7005 -.0265 .7270 460 ---- ---- ---- ---- .7370 -.0275 .7645 465 ---- ---- ---- ---- .7745 -.0280 .8025 470 ---- ---- ---- ---- .8125 -.0285 .8410 475 ---- ---- ---- ---- .8515 -.0290 .8805 480 ---- ---- ---- ---- .8910 -.0295 .9205 485 ---- ---- ---- ---- .9310 -.0300 .9610 490 ---- ---- ---- ---- .9715 -.0310 1.0025 495 ---- ---- ---- ---- 1.0130 -.0310 1.0440 500 ---- ---- ---- ---- 1.0545 -.0315 1.0860 505 ---- ---- ---- ---- 1.0970 -.0320 1.1290 510 ---- ---- ---- ---- 1.1395 -.0325 1.1720 515 ---- ---- ---- ---- 1.1825 -.0335 1.2160 520 ---- ---- ---- ---- 1.2265 -.0335 1.2600 525 ---- ---- ---- ---- 1.2705 -.0340 1.3045 530 ---- ---- ---- ---- 1.3150 -.0340 1.3490 535 ---- ---- ---- ---- 1.3595 -.0350 1.3945 540 ---- ---- ---- ---- 1.4050 -.0350 1.4400 545 ---- ---- ---- ---- 1.4505 -.0355 1.4860 550 ---- ---- ---- ---- 1.4965 -.0355 1.5320 555 ---- ---- ---- ---- 1.5425 -.0365 1.5790 560 ---- ---- ---- ---- 1.5895 -.0360 1.6255 565 ---- ---- ---- ---- 1.6360 -.0370 1.6730 570 ---- ---- ---- ---- 1.6835 -.0370 1.7205 575 ---- ---- ---- ---- 1.7310 -.0370 1.7680 600 ---- ---- ---- ---- 1.9720 -.0385 2.0105 625 ---- ---- ---- ---- 2.2190 -.0400 2.2590 650 ---- ---- ---- ---- 2.4690 -.0400 2.5090 675 ---- ---- ---- ---- 2.7190 -.0400 2.7590 700 ---- ---- ---- ---- 2.9690 -.0400 3.0090 725 ---- ---- ---- ---- 3.2190 -.0400 3.2590 750 ---- ---- ---- ---- 3.4690 -.0400 3.5090 775 ---- ---- ---- ---- 3.7190 -.0400 3.7590 800 ---- ---- ---- ---- 3.9690 -.0400 4.0090 825 ---- ---- ---- ---- 4.2190 -.0400 4.2590 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0060 -.0010 .0070 230 ---- ---- ---- ---- .0075 -.0010 .0085 235 ---- ---- ---- ---- .0090 -.0010 .0100 240 ---- ---- ---- ---- .0110 -.0010 .0120 245 ---- ---- ---- ---- .0130 -.0015 .0145 250 ---- ---- ---- ---- .0155 -.0015 .0170 255 ---- ---- ---- ---- .0185 -.0015 .0200 260 ---- ---- ---- ---- .0215 -.0020 .0235 265 ---- ---- ---- ---- .0250 -.0020 .0270 270 ---- ---- ---- ---- .0290 -.0025 .0315 275 ---- ---- ---- ---- .0335 -.0025 .0360 280 ---- ---- ---- ---- .0380 -.0035 .0415 285 ---- ---- ---- ---- .0435 -.0035 .0470 290 ---- ---- ---- ---- .0495 -.0040 .0535 295 ---- ---- ---- ---- .0565 -.0040 .0605 300 ---- ---- ---- ---- .0635 -.0050 .0685 305 ---- ---- ---- ---- .0715 -.0050 .0765 310 ---- ---- ---- ---- .0800 -.0055 .0855 315 ---- ---- ---- ---- .0895 -.0060 .0955 320 ---- ---- ---- ---- .0995 -.0065 .1060 325 ---- ---- ---- ---- .1100 -.0075 .1175 330 ---- ---- ---- ---- .1215 -.0080 .1295 335 ---- ---- ---- ---- .1340 -.0085 .1425 340 ---- ---- ---- ---- .1475 -.0090 .1565 345 ---- ---- ---- ---- .1615 -.0100 .1715 350 ---- ---- ---- ---- .1765 -.0105 .1870 355 ---- ---- ---- ---- .1925 -.0110 .2035 360 ---- ---- ---- ---- .2090 -.0120 .2210 365 ---- ---- ---- ---- .2270 -.0125 .2395 370 ---- ---- ---- ---- .2455 -.0135 .2590 375 ---- ---- ---- ---- .2650 -.0145 .2795 380 ---- ---- ---- ---- .2860 -.0150 .3010 385 ---- ---- ---- ---- .3075 -.0160 .3235 390 ---- ---- ---- ---- .3305 -.0165 .3470 395 ---- ---- ---- ---- .3545 -.0170 .3715 400 ---- ---- ---- ---- .3795 -.0175 .3970 405 ---- ---- ---- ---- .4055 -.0185 .4240 410 ---- ---- ---- ---- .4325 -.0195 .4520 415 ---- ---- ---- ---- .4605 -.0205 .4810 420 ---- ---- ---- ---- .4895 -.0210 .5105 425 ---- ---- ---- ---- .5200 -.0215 .5415 430 ---- ---- ---- ---- .5510 -.0225 .5735 435 ---- ---- ---- ---- .5830 -.0235 .6065 440 ---- ---- ---- ---- .6160 -.0240 .6400 445 ---- ---- ---- ---- .6500 -.0245 .6745 450 ---- ---- ---- ---- .6850 -.0250 .7100 455 ---- ---- ---- ---- .7205 -.0255 .7460 460 ---- ---- ---- ---- .7565 -.0265 .7830 465 ---- ---- ---- ---- .7935 -.0270 .8205 470 ---- ---- ---- ---- .8315 -.0275 .8590 475 ---- ---- ---- ---- .8695 -.0285 .8980 480 ---- ---- ---- ---- .9090 -.0285 .9375 485 ---- ---- ---- ---- .9485 -.0295 .9780 490 ---- ---- ---- ---- .9885 -.0300 1.0185 495 ---- ---- ---- ---- 1.0295 -.0300 1.0595 500 ---- ---- ---- ---- 1.0705 -.0310 1.1015 505 ---- ---- ---- ---- 1.1125 -.0310 1.1435 510 ---- ---- ---- ---- 1.1545 -.0320 1.1865 515 ---- ---- ---- ---- 1.1970 -.0325 1.2295 520 ---- ---- ---- ---- 1.2400 -.0330 1.2730 525 ---- ---- ---- ---- 1.2835 -.0335 1.3170 530 ---- ---- ---- ---- 1.3275 -.0335 1.3610 535 ---- ---- ---- ---- 1.3720 -.0340 1.4060 540 ---- ---- ---- ---- 1.4165 -.0345 1.4510 545 ---- ---- ---- ---- 1.4615 -.0345 1.4960 550 ---- ---- ---- ---- 1.5070 -.0350 1.5420 555 ---- ---- ---- ---- 1.5525 -.0355 1.5880 575 ---- ---- ---- ---- 1.7385 -.0365 1.7750 600 ---- ---- ---- ---- 1.9765 -.0380 2.0145 625 ---- ---- ---- ---- 2.2200 -.0395 2.2595 650 ---- ---- ---- ---- 2.4690 -.0400 2.5090 675 ---- ---- ---- ---- 2.7190 -.0400 2.7590 700 ---- ---- ---- ---- 2.9690 -.0400 3.0090 725 ---- ---- ---- ---- 3.2190 -.0400 3.2590 750 ---- ---- ---- ---- 3.4690 -.0400 3.5090 775 ---- ---- ---- ---- 3.7190 -.0400 3.7590 800 ---- ---- ---- ---- 3.9690 -.0400 4.0090 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 ---- ---- ---- ---- .0080 -.0005 .0085 230 ---- ---- ---- ---- .0095 -.0010 .0105 235 ---- ---- ---- ---- .0115 -.0010 .0125 240 ---- ---- ---- ---- .0135 -.0015 .0150 245 ---- ---- ---- ---- .0160 -.0015 .0175 250 ---- ---- ---- ---- .0190 -.0015 .0205 255 ---- ---- ---- ---- .0220 -.0020 .0240 260 ---- ---- ---- ---- .0255 -.0025 .0280 265 ---- ---- ---- ---- .0295 -.0025 .0320 270 ---- ---- ---- ---- .0340 -.0030 .0370 275 ---- ---- ---- ---- .0390 -.0030 .0420 280 ---- ---- ---- ---- .0445 -.0035 .0480 285 ---- ---- ---- ---- .0505 -.0040 .0545 290 ---- ---- ---- ---- .0575 -.0040 .0615 295 ---- ---- ---- ---- .0645 -.0045 .0690 300 ---- ---- ---- ---- .0725 -.0045 .0770 305 ---- ---- ---- ---- .0810 -.0050 .0860 310 ---- ---- ---- ---- .0900 -.0060 .0960 315 ---- ---- ---- ---- .1000 -.0065 .1065 320 ---- ---- ---- ---- .1110 -.0065 .1175 325 ---- ---- ---- ---- .1220 -.0075 .1295 330 ---- ---- ---- ---- .1345 -.0080 .1425 335 ---- ---- ---- ---- .1475 -.0085 .1560 340 ---- ---- ---- ---- .1615 -.0090 .1705 345 ---- ---- ---- ---- .1760 -.0095 .1855 350 ---- ---- ---- ---- .1915 -.0105 .2020 355 ---- ---- ---- ---- .2080 -.0110 .2190 360 ---- ---- ---- ---- .2255 -.0115 .2370 365 ---- ---- ---- ---- .2435 -.0125 .2560 370 ---- ---- ---- ---- .2625 -.0130 .2755 375 ---- ---- ---- ---- .2830 -.0135 .2965 380 ---- ---- ---- ---- .3040 -.0145 .3185 385 ---- ---- ---- ---- .3260 -.0150 .3410 390 ---- ---- ---- ---- .3490 -.0160 .3650 395 ---- ---- ---- ---- .3735 -.0165 .3900 400 ---- ---- ---- ---- .3985 -.0170 .4155 405 ---- ---- ---- ---- .4245 -.0180 .4425 410 ---- ---- ---- ---- .4520 -.0185 .4705 415 ---- ---- ---- ---- .4800 -.0190 .4990 420 ---- ---- ---- ---- .5090 -.0200 .5290 425 ---- ---- ---- ---- .5390 -.0210 .5600 430 ---- ---- ---- ---- .5700 -.0215 .5915 435 ---- ---- ---- ---- .6020 -.0220 .6240 440 ---- ---- ---- ---- .6350 -.0225 .6575 445 ---- ---- ---- ---- .6685 -.0230 .6915 450 ---- ---- ---- ---- .7030 -.0235 .7265 455 ---- ---- ---- ---- .7380 -.0245 .7625 460 ---- ---- ---- ---- .7740 -.0250 .7990 465 ---- ---- ---- ---- .8105 -.0255 .8360 470 ---- ---- ---- ---- .8480 -.0260 .8740 475 ---- ---- ---- ---- .8860 -.0265 .9125 480 ---- ---- ---- ---- .9245 -.0270 .9515 485 ---- ---- ---- ---- .9635 -.0280 .9915 490 ---- ---- ---- ---- 1.0035 -.0280 1.0315 495 ---- ---- ---- ---- 1.0435 -.0285 1.0720 500 ---- ---- ---- ---- 1.0845 -.0290 1.1135 505 ---- ---- ---- ---- 1.1255 -.0295 1.1550 510 ---- ---- ---- ---- 1.1675 -.0300 1.1975 515 ---- ---- ---- ---- 1.2095 -.0305 1.2400 520 ---- ---- ---- ---- 1.2520 -.0310 1.2830 525 ---- ---- ---- ---- 1.2950 -.0315 1.3265 530 ---- ---- ---- ---- 1.3385 -.0315 1.3700 535 ---- ---- ---- ---- 1.3820 -.0325 1.4145 540 ---- ---- ---- ---- 1.4265 -.0325 1.4590 545 ---- ---- ---- ---- 1.4710 -.0325 1.5035 550 ---- ---- ---- ---- 1.5160 -.0330 1.5490 555 ---- ---- ---- ---- 1.5610 -.0335 1.5945 575 ---- ---- ---- ---- 1.7450 -.0345 1.7795 600 ---- ---- ---- ---- 1.9805 -.0365 2.0170 625 ---- ---- ---- ---- 2.2225 -.0375 2.2600 650 ---- ---- ---- ---- 2.4695 -.0385 2.5080 675 ---- ---- ---- ---- 2.7195 -.0385 2.7580 700 ---- ---- ---- ---- 2.9695 -.0385 3.0080 725 ---- ---- ---- ---- 3.2195 -.0385 3.2580 750 ---- ---- ---- ---- 3.4695 -.0385 3.5080 775 ---- ---- ---- ---- 3.7195 -.0385 3.7580 800 ---- ---- ---- ---- 3.9695 -.0385 4.0080 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0105 -.0010 .0115 230 ---- ---- ---- ---- .0125 -.0010 .0135 235 ---- ---- ---- ---- .0150 -.0010 .0160 240 ---- ---- ---- ---- .0175 -.0015 .0190 245 ---- ---- ---- ---- .0205 -.0015 .0220 250 ---- ---- ---- ---- .0240 -.0015 .0255 255 ---- ---- ---- ---- .0275 -.0020 .0295 260 ---- ---- ---- ---- .0315 -.0025 .0340 265 ---- ---- ---- ---- .0365 -.0025 .0390 270 ---- ---- ---- ---- .0415 -.0030 .0445 275 ---- ---- ---- ---- .0470 -.0030 .0500 280 ---- ---- ---- ---- .0530 -.0035 .0565 285 ---- ---- ---- ---- .0600 -.0035 .0635 290 ---- ---- ---- ---- .0670 -.0045 .0715 295 ---- ---- ---- ---- .0750 -.0045 .0795 300 ---- ---- ---- ---- .0835 -.0050 .0885 305 ---- ---- ---- ---- .0925 -.0060 .0985 310 ---- ---- ---- ---- .1025 -.0060 .1085 315 ---- ---- ---- ---- .1130 -.0070 .1200 320 ---- ---- ---- ---- .1245 -.0070 .1315 325 ---- ---- ---- ---- .1365 -.0075 .1440 330 ---- ---- ---- ---- .1495 -.0080 .1575 335 ---- ---- ---- ---- .1630 -.0090 .1720 340 ---- ---- ---- ---- .1775 -.0095 .1870 345 ---- ---- ---- ---- .1925 -.0100 .2025 350 ---- ---- ---- ---- .2090 -.0105 .2195 355 ---- ---- ---- ---- .2255 -.0115 .2370 360 ---- ---- ---- ---- .2435 -.0115 .2550 365 ---- ---- ---- ---- .2620 -.0125 .2745 370 ---- ---- ---- ---- .2815 -.0130 .2945 375 ---- ---- ---- ---- .3020 -.0135 .3155 380 ---- ---- ---- ---- .3235 -.0145 .3380 385 ---- ---- ---- ---- .3460 -.0150 .3610 390 ---- ---- ---- ---- .3690 -.0155 .3845 4 395 ---- ---- ---- ---- .3935 -.0160 .4095 400 ---- ---- ---- ---- .4185 -.0170 .4355 405 ---- ---- ---- ---- .4445 -.0180 .4625 410 ---- ---- ---- ---- .4720 -.0185 .4905 415 ---- ---- ---- ---- .5000 -.0190 .5190 420 ---- ---- ---- ---- .5290 -.0195 .5485 425 ---- ---- ---- ---- .5590 -.0205 .5795 430 ---- ---- ---- ---- .5900 -.0210 .6110 435 ---- ---- ---- ---- .6215 -.0215 .6430 440 ---- ---- ---- ---- .6540 -.0225 .6765 445 ---- ---- ---- ---- .6875 -.0225 .7100 450 ---- ---- ---- ---- .7215 -.0235 .7450 455 ---- ---- ---- ---- .7565 -.0240 .7805 460 ---- ---- ---- ---- .7920 -.0245 .8165 465 ---- ---- ---- ---- .8280 -.0255 .8535 470 ---- ---- ---- ---- .8650 -.0260 .8910 475 ---- ---- ---- ---- .9025 -.0265 .9290 480 ---- ---- ---- ---- .9410 -.0265 .9675 485 ---- ---- ---- ---- .9795 -.0275 1.0070 490 ---- ---- ---- ---- 1.0190 -.0275 1.0465 495 ---- ---- ---- ---- 1.0585 -.0285 1.0870 500 ---- ---- ---- ---- 1.0990 -.0285 1.1275 505 ---- ---- ---- ---- 1.1400 -.0290 1.1690 510 ---- ---- ---- ---- 1.1810 -.0295 1.2105 515 ---- ---- ---- ---- 1.2230 -.0295 1.2525 520 ---- ---- ---- ---- 1.2650 -.0305 1.2955 525 ---- ---- ---- ---- 1.3075 -.0305 1.3380 550 ---- ---- ---- ---- 1.5260 -.0325 1.5585 575 ---- ---- ---- ---- 1.7525 -.0340 1.7865 600 ---- ---- ---- ---- 1.9860 -.0355 2.0215 625 ---- ---- ---- ---- 2.2255 -.0370 2.2625 650 ---- ---- ---- ---- 2.4705 -.0380 2.5085 675 ---- ---- ---- ---- 2.7195 -.0385 2.7580 700 ---- ---- ---- ---- 2.9695 -.0385 3.0080 725 ---- ---- ---- ---- 3.2195 -.0385 3.2580 750 ---- ---- ---- ---- 3.4695 -.0385 3.5080 775 ---- ---- ---- ---- 3.7195 -.0385 3.7580 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0135 -.0010 .0145 230 ---- ---- ---- ---- .0155 -.0015 .0170 235 ---- ---- ---- ---- .0185 -.0010 .0195 240 ---- ---- ---- ---- .0215 -.0015 .0230 245 ---- ---- ---- ---- .0250 -.0015 .0265 250 ---- ---- ---- ---- .0285 -.0020 .0305 255 ---- ---- ---- ---- .0330 -.0020 .0350 260 ---- ---- ---- ---- .0375 -.0025 .0400 265 ---- ---- ---- ---- .0430 -.0025 .0455 270 ---- ---- ---- ---- .0485 -.0030 .0515 275 ---- ---- ---- ---- .0550 -.0030 .0580 280 ---- ---- ---- ---- .0615 -.0040 .0655 285 ---- ---- ---- ---- .0690 -.0040 .0730 290 ---- ---- ---- ---- .0770 -.0045 .0815 295 ---- ---- ---- ---- .0855 -.0050 .0905 300 ---- ---- ---- ---- .0950 -.0050 .1000 305 ---- ---- ---- ---- .1050 -.0055 .1105 310 ---- ---- ---- ---- .1155 -.0060 .1215 315 ---- ---- ---- ---- .1270 -.0065 .1335 320 ---- ---- ---- ---- .1390 -.0070 .1460 325 ---- ---- ---- ---- .1515 -.0080 .1595 330 ---- ---- ---- ---- .1655 -.0080 .1735 335 ---- ---- ---- ---- .1795 -.0090 .1885 340 ---- ---- ---- ---- .1950 -.0090 .2040 345 ---- ---- ---- ---- .2105 -.0100 .2205 350 ---- ---- ---- ---- .2275 -.0105 .2380 355 ---- ---- ---- ---- .2450 -.0110 .2560 360 ---- ---- ---- ---- .2635 -.0115 .2750 365 ---- ---- ---- ---- .2825 -.0125 .2950 370 ---- ---- ---- ---- .3025 -.0130 .3155 375 ---- ---- ---- ---- .3235 -.0135 .3370 380 ---- ---- ---- ---- .3455 -.0140 .3595 385 ---- ---- ---- ---- .3680 -.0150 .3830 390 ---- ---- ---- ---- .3920 -.0155 .4075 395 ---- ---- ---- ---- .4165 -.0160 .4325 400 ---- ---- ---- ---- .4420 -.0165 .4585 405 ---- ---- ---- ---- .4680 -.0175 .4855 410 ---- ---- ---- ---- .4955 -.0180 .5135 415 ---- ---- ---- ---- .5235 -.0185 .5420 420 ---- ---- ---- ---- .5525 -.0195 .5720 425 ---- ---- ---- ---- .5825 -.0195 .6020 430 ---- ---- ---- ---- .6130 -.0205 .6335 435 ---- ---- ---- ---- .6445 -.0210 .6655 440 ---- ---- ---- ---- .6770 -.0215 .6985 445 ---- ---- ---- ---- .7100 -.0220 .7320 450 ---- ---- ---- ---- .7435 -.0230 .7665 455 ---- ---- ---- ---- .7780 -.0235 .8015 460 ---- ---- ---- ---- .8135 -.0235 .8370 465 ---- ---- ---- ---- .8490 -.0245 .8735 470 ---- ---- ---- ---- .8855 -.0250 .9105 475 ---- ---- ---- ---- .9230 -.0250 .9480 480 ---- ---- ---- ---- .9605 -.0260 .9865 485 ---- ---- ---- ---- .9985 -.0265 1.0250 490 ---- ---- ---- ---- 1.0375 -.0270 1.0645 495 ---- ---- ---- ---- 1.0770 -.0270 1.1040 500 ---- ---- ---- ---- 1.1165 -.0280 1.1445 505 ---- ---- ---- ---- 1.1570 -.0280 1.1850 510 ---- ---- ---- ---- 1.1975 -.0285 1.2260 515 ---- ---- ---- ---- 1.2390 -.0290 1.2680 520 ---- ---- ---- ---- 1.2805 -.0295 1.3100 525 ---- ---- ---- ---- 1.3225 -.0295 1.3520 550 ---- ---- ---- ---- 1.5380 -.0315 1.5695 575 ---- ---- ---- ---- 1.7625 -.0330 1.7955 600 ---- ---- ---- ---- 1.9935 -.0345 2.0280 625 ---- ---- ---- ---- 2.2310 -.0360 2.2670 650 ---- ---- ---- ---- 2.4740 -.0370 2.5110 675 ---- ---- ---- ---- 2.7220 -.0380 2.7600 700 ---- ---- ---- ---- 2.9720 -.0380 3.0100 725 ---- ---- ---- ---- 3.2220 -.0380 3.2600 750 ---- ---- ---- ---- 3.4720 -.0380 3.5100 775 ---- ---- ---- ---- 3.7220 -.0380 3.7600 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0065 -.0005 .0070 225 ---- ---- ---- ---- .0160 -.0010 .0170 230 ---- ---- ---- ---- .0185 -.0015 .0200 235 ---- ---- ---- ---- .0215 -.0015 .0230 240 ---- ---- ---- ---- .0250 -.0015 .0265 245 ---- ---- ---- ---- .0290 -.0020 .0310 250 ---- ---- ---- ---- .0330 -.0025 .0355 255 ---- ---- ---- ---- .0380 -.0020 .0400 260 ---- ---- ---- ---- .0430 -.0025 .0455 265 ---- ---- ---- ---- .0485 -.0030 .0515 270 ---- ---- ---- ---- .0550 -.0030 .0580 275 ---- ---- ---- ---- .0615 -.0035 .0650 280 ---- ---- ---- ---- .0690 -.0040 .0730 285 ---- ---- ---- ---- .0770 -.0040 .0810 290 ---- ---- ---- ---- .0855 -.0045 .0900 295 ---- ---- ---- ---- .0945 -.0050 .0995 300 ---- ---- ---- ---- .1045 -.0055 .1100 305 ---- ---- ---- ---- .1150 -.0060 .1210 310 ---- ---- ---- ---- .1260 -.0065 .1325 315 ---- ---- ---- ---- .1380 -.0070 .1450 320 ---- ---- ---- ---- .1505 -.0075 .1580 325 ---- ---- ---- ---- .1640 -.0080 .1720 330 ---- ---- ---- ---- .1780 -.0085 .1865 335 ---- ---- ---- ---- .1925 -.0090 .2015 340 ---- ---- ---- ---- .2085 -.0095 .2180 345 ---- ---- ---- ---- .2245 -.0105 .2350 350 ---- ---- ---- ---- .2420 -.0105 .2525 355 ---- ---- ---- ---- .2600 -.0110 .2710 360 ---- ---- ---- ---- .2785 -.0120 .2905 365 ---- ---- ---- ---- .2985 -.0120 .3105 370 ---- ---- ---- ---- .3185 -.0130 .3315 375 ---- ---- ---- ---- .3400 -.0135 .3535 380 ---- ---- ---- ---- .3620 -.0145 .3765 385 ---- ---- ---- ---- .3850 -.0150 .4000 390 ---- ---- ---- ---- .4090 -.0155 .4245 395 ---- ---- ---- ---- .4340 -.0160 .4500 400 ---- ---- ---- ---- .4595 -.0165 .4760 405 ---- ---- ---- ---- .4860 -.0170 .5030 410 ---- ---- ---- ---- .5135 -.0175 .5310 415 ---- ---- ---- ---- .5415 -.0185 .5600 420 ---- ---- ---- ---- .5705 -.0190 .5895 425 ---- ---- ---- ---- .6005 -.0195 .6200 430 ---- ---- ---- ---- .6310 -.0200 .6510 435 ---- ---- ---- ---- .6625 -.0205 .6830 440 ---- ---- ---- ---- .6945 -.0215 .7160 445 ---- ---- ---- ---- .7275 -.0220 .7495 450 ---- ---- ---- ---- .7610 -.0225 .7835 455 ---- ---- ---- ---- .7955 -.0225 .8180 460 ---- ---- ---- ---- .8305 -.0230 .8535 465 ---- ---- ---- ---- .8660 -.0240 .8900 470 ---- ---- ---- ---- .9020 -.0245 .9265 475 ---- ---- ---- ---- .9390 -.0250 .9640 480 ---- ---- ---- ---- .9765 -.0255 1.0020 485 ---- ---- ---- ---- 1.0145 -.0255 1.0400 490 ---- ---- ---- ---- 1.0530 -.0260 1.0790 495 ---- ---- ---- ---- 1.0920 -.0265 1.1185 500 ---- ---- ---- ---- 1.1315 -.0270 1.1585 505 ---- ---- ---- ---- 1.1715 -.0275 1.1990 510 ---- ---- ---- ---- 1.2115 -.0280 1.2395 515 ---- ---- ---- ---- 1.2525 -.0285 1.2810 520 ---- ---- ---- ---- 1.2940 -.0285 1.3225 525 ---- ---- ---- ---- 1.3355 -.0290 1.3645 550 ---- ---- ---- ---- 1.5495 -.0310 1.5805 575 ---- ---- ---- ---- 1.7715 -.0325 1.8040 600 ---- ---- ---- ---- 2.0005 -.0340 2.0345 625 ---- ---- ---- ---- 2.2360 -.0355 2.2715 650 ---- ---- ---- ---- 2.4770 -.0365 2.5135 675 ---- ---- ---- ---- 2.7225 -.0375 2.7600 700 ---- ---- ---- ---- 2.9720 -.0380 3.0100 725 ---- ---- ---- ---- 3.2220 -.0380 3.2600 750 ---- ---- ---- ---- 3.4720 -.0380 3.5100 775 ---- ---- ---- ---- 3.7220 -.0380 3.7600 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 UNCH .0030 200 ---- ---- ---- ---- .0085 -.0005 .0090 225 ---- ---- ---- ---- .0195 -.0010 .0205 230 ---- ---- ---- ---- .0225 -.0015 .0240 235 ---- ---- ---- ---- .0260 -.0015 .0275 240 ---- ---- ---- ---- .0300 -.0020 .0320 245 ---- ---- ---- ---- .0345 -.0020 .0365 250 ---- ---- ---- ---- .0390 -.0025 .0415 255 ---- ---- ---- ---- .0445 -.0025 .0470 260 ---- ---- ---- ---- .0500 -.0030 .0530 265 ---- ---- ---- ---- .0565 -.0030 .0595 270 ---- ---- ---- ---- .0630 -.0035 .0665 275 ---- ---- ---- ---- .0705 -.0035 .0740 280 ---- ---- ---- ---- .0785 -.0040 .0825 285 ---- ---- ---- ---- .0870 -.0045 .0915 290 ---- ---- ---- ---- .0960 -.0050 .1010 295 ---- ---- ---- ---- .1055 -.0055 .1110 300 ---- ---- ---- ---- .1160 -.0060 .1220 305 ---- ---- ---- ---- .1275 -.0060 .1335 310 ---- ---- ---- ---- .1390 -.0065 .1455 315 ---- ---- ---- ---- .1515 -.0070 .1585 320 ---- ---- ---- ---- .1645 -.0075 .1720 325 ---- ---- ---- ---- .1785 -.0080 .1865 330 ---- ---- ---- ---- .1930 -.0085 .2015 335 ---- ---- ---- ---- .2085 -.0090 .2175 340 ---- ---- ---- ---- .2245 -.0095 .2340 345 ---- ---- ---- ---- .2415 -.0100 .2515 350 ---- ---- ---- ---- .2590 -.0105 .2695 355 ---- ---- ---- ---- .2775 -.0110 .2885 360 ---- ---- ---- ---- .2970 -.0110 .3080 365 ---- ---- ---- ---- .3165 -.0125 .3290 370 ---- ---- ---- ---- .3375 -.0125 .3500 375 ---- ---- ---- ---- .3590 -.0130 .3720 380 ---- ---- ---- ---- .3815 -.0135 .3950 385 ---- ---- ---- ---- .4050 -.0140 .4190 390 ---- ---- ---- ---- .4290 -.0145 .4435 395 ---- ---- ---- ---- .4540 -.0150 .4690 400 ---- ---- ---- ---- .4795 -.0160 .4955 405 ---- ---- ---- ---- .5060 -.0165 .5225 410 ---- ---- ---- ---- .5335 -.0170 .5505 415 ---- ---- ---- ---- .5620 -.0175 .5795 420 ---- ---- ---- ---- .5910 -.0180 .6090 425 ---- ---- ---- ---- .6205 -.0190 .6395 430 ---- ---- ---- ---- .6515 -.0190 .6705 435 ---- ---- ---- ---- .6825 -.0200 .7025 440 ---- ---- ---- ---- .7150 -.0200 .7350 445 ---- ---- ---- ---- .7475 -.0210 .7685 450 ---- ---- ---- ---- .7810 -.0215 .8025 455 ---- ---- ---- ---- .8150 -.0220 .8370 460 ---- ---- ---- ---- .8500 -.0220 .8720 465 ---- ---- ---- ---- .8855 -.0225 .9080 470 ---- ---- ---- ---- .9215 -.0230 .9445 475 ---- ---- ---- ---- .9580 -.0235 .9815 480 ---- ---- ---- ---- .9950 -.0240 1.0190 485 ---- ---- ---- ---- 1.0330 -.0245 1.0575 490 ---- ---- ---- ---- 1.0710 -.0250 1.0960 495 ---- ---- ---- ---- 1.1100 -.0250 1.1350 500 ---- ---- ---- ---- 1.1490 -.0260 1.1750 505 ---- ---- ---- ---- 1.1885 -.0265 1.2150 510 ---- ---- ---- ---- 1.2290 -.0265 1.2555 515 ---- ---- ---- ---- 1.2695 -.0270 1.2965 520 ---- ---- ---- ---- 1.3105 -.0270 1.3375 525 ---- ---- ---- ---- 1.3515 -.0280 1.3795 550 ---- ---- ---- ---- 1.5640 -.0295 1.5935 575 ---- ---- ---- ---- 1.7845 -.0305 1.8150 600 ---- ---- ---- ---- 2.0115 -.0325 2.0440 625 ---- ---- ---- ---- 2.2455 -.0335 2.2790 650 ---- ---- ---- ---- 2.4845 -.0345 2.5190 675 ---- ---- ---- ---- 2.7280 -.0360 2.7640 700 ---- ---- ---- ---- 2.9765 -.0365 3.0130 725 ---- ---- ---- ---- 3.2265 -.0365 3.2630 750 ---- ---- ---- ---- 3.4765 -.0365 3.5130 775 ---- ---- ---- ---- 3.7265 -.0365 3.7630 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0105 -.0005 .0110 225 ---- ---- ---- ---- .0230 -.0015 .0245 230 ---- ---- ---- ---- .0270 -.0015 .0285 235 ---- ---- ---- ---- .0305 -.0020 .0325 240 ---- ---- ---- ---- .0350 -.0020 .0370 245 ---- ---- ---- ---- .0400 -.0020 .0420 250 ---- ---- ---- ---- .0450 -.0025 .0475 255 ---- ---- ---- ---- .0510 -.0025 .0535 260 ---- ---- ---- ---- .0570 -.0030 .0600 265 ---- ---- ---- ---- .0640 -.0030 .0670 270 ---- ---- ---- ---- .0710 -.0040 .0750 275 ---- ---- ---- ---- .0790 -.0040 .0830 280 ---- ---- ---- ---- .0875 -.0045 .0920 285 ---- ---- ---- ---- .0965 -.0045 .1010 290 ---- ---- ---- ---- .1060 -.0050 .1110 295 ---- ---- ---- ---- .1165 -.0055 .1220 300 ---- ---- ---- ---- .1275 -.0055 .1330 305 ---- ---- ---- ---- .1390 -.0065 .1455 310 ---- ---- ---- ---- .1515 -.0065 .1580 315 ---- ---- ---- ---- .1640 -.0075 .1715 320 ---- ---- ---- ---- .1780 -.0075 .1855 325 ---- ---- ---- ---- .1920 -.0085 .2005 330 ---- ---- ---- ---- .2075 -.0085 .2160 335 ---- ---- ---- ---- .2230 -.0090 .2320 340 ---- ---- ---- ---- .2395 -.0095 .2490 345 ---- ---- ---- ---- .2570 -.0100 .2670 350 ---- ---- ---- ---- .2750 -.0105 .2855 355 ---- ---- ---- ---- .2935 -.0110 .3045 360 ---- ---- ---- ---- .3130 -.0115 .3245 365 ---- ---- ---- ---- .3335 -.0120 .3455 370 ---- ---- ---- ---- .3545 -.0125 .3670 375 ---- ---- ---- ---- .3760 -.0130 .3890 380 ---- ---- ---- ---- .3985 -.0140 .4125 385 ---- ---- ---- ---- .4220 -.0145 .4365 390 ---- ---- ---- ---- .4465 -.0145 .4610 395 ---- ---- ---- ---- .4715 -.0150 .4865 400 ---- ---- ---- ---- .4970 -.0160 .5130 405 ---- ---- ---- ---- .5240 -.0160 .5400 410 ---- ---- ---- ---- .5515 -.0165 .5680 415 ---- ---- ---- ---- .5795 -.0175 .5970 420 ---- ---- ---- ---- .6085 -.0180 .6265 425 ---- ---- ---- ---- .6385 -.0180 .6565 430 ---- ---- ---- ---- .6690 -.0185 .6875 435 ---- ---- ---- ---- .7000 -.0195 .7195 440 ---- ---- ---- ---- .7320 -.0200 .7520 445 ---- ---- ---- ---- .7645 -.0205 .7850 450 ---- ---- ---- ---- .7980 -.0210 .8190 455 ---- ---- ---- ---- .8320 -.0210 .8530 460 ---- ---- ---- ---- .8665 -.0215 .8880 465 ---- ---- ---- ---- .9015 -.0225 .9240 470 ---- ---- ---- ---- .9375 -.0225 .9600 475 ---- ---- ---- ---- .9735 -.0235 .9970 480 ---- ---- ---- ---- 1.0105 -.0235 1.0340 485 ---- ---- ---- ---- 1.0480 -.0240 1.0720 490 ---- ---- ---- ---- 1.0860 -.0245 1.1105 495 ---- ---- ---- ---- 1.1245 -.0250 1.1495 500 ---- ---- ---- ---- 1.1630 -.0255 1.1885 505 ---- ---- ---- ---- 1.2025 -.0260 1.2285 510 ---- ---- ---- ---- 1.2425 -.0260 1.2685 515 ---- ---- ---- ---- 1.2825 -.0265 1.3090 520 ---- ---- ---- ---- 1.3235 -.0265 1.3500 525 ---- ---- ---- ---- 1.3645 -.0270 1.3915 550 ---- ---- ---- ---- 1.5750 -.0285 1.6035 575 ---- ---- ---- ---- 1.7935 -.0305 1.8240 600 ---- ---- ---- ---- 2.0190 -.0320 2.0510 625 ---- ---- ---- ---- 2.2510 -.0330 2.2840 650 ---- ---- ---- ---- 2.4880 -.0340 2.5220 675 ---- ---- ---- ---- 2.7300 -.0355 2.7655 700 ---- ---- ---- ---- 2.9765 -.0365 3.0130 725 ---- ---- ---- ---- 3.2265 -.0365 3.2630 750 ---- ---- ---- ---- 3.4765 -.0365 3.5130 775 ---- ---- ---- ---- 3.7265 -.0365 3.7630 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 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0135 -.0010 .0145 225 ---- ---- ---- ---- .0285 -.0015 .0300 250 ---- ---- ---- ---- .0530 -.0030 .0560 260 ---- ---- ---- ---- .0660 -.0035 .0695 265 ---- ---- ---- ---- .0735 -.0035 .0770 270 ---- ---- ---- ---- .0815 -.0035 .0850 275 ---- ---- ---- ---- .0895 -.0045 .0940 280 ---- ---- ---- ---- .0985 -.0045 .1030 285 ---- ---- ---- ---- .1080 -.0050 .1130 290 ---- ---- ---- ---- .1185 -.0050 .1235 295 ---- ---- ---- ---- .1290 -.0060 .1350 300 ---- ---- ---- ---- .1405 -.0060 .1465 305 ---- ---- ---- ---- .1525 -.0065 .1590 310 ---- ---- ---- ---- .1655 -.0070 .1725 315 ---- ---- ---- ---- .1790 -.0070 .1860 320 ---- ---- ---- ---- .1930 -.0075 .2005 325 ---- ---- ---- ---- .2075 -.0085 .2160 330 ---- ---- ---- ---- .2230 -.0090 .2320 335 ---- ---- ---- ---- .2390 -.0095 .2485 340 ---- ---- ---- ---- .2560 -.0095 .2655 345 ---- ---- ---- ---- .2735 -.0100 .2835 350 ---- ---- ---- ---- .2920 -.0105 .3025 355 ---- ---- ---- ---- .3105 -.0115 .3220 360 ---- ---- ---- ---- .3305 -.0115 .3420 365 ---- ---- ---- ---- .3510 -.0120 .3630 370 ---- ---- ---- ---- .3720 -.0125 .3845 375 ---- ---- ---- ---- .3940 -.0130 .4070 380 ---- ---- ---- ---- .4165 -.0140 .4305 385 ---- ---- ---- ---- .4405 -.0140 .4545 390 ---- ---- ---- ---- .4645 -.0150 .4795 395 ---- ---- ---- ---- .4895 -.0155 .5050 400 ---- ---- ---- ---- .5155 -.0160 .5315 405 ---- ---- ---- ---- .5425 -.0160 .5585 410 ---- ---- ---- ---- .5700 -.0165 .5865 415 ---- ---- ---- ---- .5980 -.0175 .6155 420 ---- ---- ---- ---- .6270 -.0180 .6450 425 ---- ---- ---- ---- .6570 -.0185 .6755 430 ---- ---- ---- ---- .6875 -.0190 .7065 435 ---- ---- ---- ---- .7190 -.0190 .7380 440 ---- ---- ---- ---- .7510 -.0195 .7705 445 ---- ---- ---- ---- .7835 -.0205 .8040 450 ---- ---- ---- ---- .8170 -.0205 .8375 455 ---- ---- ---- ---- .8510 -.0210 .8720 460 ---- ---- ---- ---- .8855 -.0215 .9070 465 ---- ---- ---- ---- .9205 -.0220 .9425 470 ---- ---- ---- ---- .9565 -.0225 .9790 475 ---- ---- ---- ---- .9925 -.0230 1.0155 480 ---- ---- ---- ---- 1.0295 -.0235 1.0530 485 ---- ---- ---- ---- 1.0670 -.0240 1.0910 490 ---- ---- ---- ---- 1.1050 -.0240 1.1290 495 ---- ---- ---- ---- 1.1435 -.0245 1.1680 500 ---- ---- ---- ---- 1.1820 -.0250 1.2070 505 ---- ---- ---- ---- 1.2215 -.0255 1.2470 510 ---- ---- ---- ---- 1.2610 -.0260 1.2870 515 ---- ---- ---- ---- 1.3015 -.0260 1.3275 520 ---- ---- ---- ---- 1.3420 -.0265 1.3685 525 ---- ---- ---- ---- 1.3830 -.0265 1.4095 550 ---- ---- ---- ---- 1.5925 -.0285 1.6210 575 ---- ---- ---- ---- 1.8105 -.0300 1.8405 600 ---- ---- ---- ---- 2.0350 -.0310 2.0660 625 ---- ---- ---- ---- 2.2650 -.0325 2.2975 650 ---- ---- ---- ---- 2.5010 -.0335 2.5345 675 ---- ---- ---- ---- 2.7410 -.0350 2.7760 700 ---- ---- ---- ---- 2.9855 -.0360 3.0215 725 ---- ---- ---- ---- 3.2340 -.0365 3.2705 750 ---- ---- ---- ---- 3.4840 -.0365 3.5205 775 ---- ---- ---- ---- 3.7340 -.0365 3.7705 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 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0065 -.0005 .0070 200 ---- ---- ---- ---- .0155 -.0010 .0165 225 ---- ---- ---- ---- .0320 -.0020 .0340 250 ---- ---- ---- ---- .0585 -.0030 .0615 275 ---- ---- ---- ---- .0975 -.0045 .1020 280 ---- ---- ---- ---- .1070 -.0045 .1115 285 ---- ---- ---- ---- .1170 -.0050 .1220 290 ---- ---- ---- ---- .1275 -.0055 .1330 295 ---- ---- ---- ---- .1385 -.0060 .1445 300 ---- ---- ---- ---- .1505 -.0065 .1570 305 ---- ---- ---- ---- .1630 -.0070 .1700 310 ---- ---- ---- ---- .1765 -.0070 .1835 315 ---- ---- ---- ---- .1900 -.0075 .1975 320 ---- ---- ---- ---- .2045 -.0080 .2125 325 ---- ---- ---- ---- .2200 -.0080 .2280 330 ---- ---- ---- ---- .2355 -.0090 .2445 335 ---- ---- ---- ---- .2520 -.0095 .2615 340 ---- ---- ---- ---- .2695 -.0095 .2790 345 ---- ---- ---- ---- .2875 -.0100 .2975 350 ---- ---- ---- ---- .3060 -.0105 .3165 355 ---- ---- ---- ---- .3250 -.0115 .3365 360 ---- ---- ---- ---- .3450 -.0120 .3570 365 ---- ---- ---- ---- .3660 -.0120 .3780 370 ---- ---- ---- ---- .3875 -.0125 .4000 375 ---- ---- ---- ---- .4095 -.0135 .4230 380 ---- ---- ---- ---- .4325 -.0140 .4465 385 ---- ---- ---- ---- .4565 -.0140 .4705 390 ---- ---- ---- ---- .4810 -.0145 .4955 395 ---- ---- ---- ---- .5065 -.0150 .5215 400 ---- ---- ---- ---- .5325 -.0155 .5480 405 ---- ---- ---- ---- .5590 -.0165 .5755 410 ---- ---- ---- ---- .5870 -.0165 .6035 415 ---- ---- ---- ---- .6150 -.0175 .6325 420 ---- ---- ---- ---- .6445 -.0175 .6620 425 ---- ---- ---- ---- .6740 -.0185 .6925 430 ---- ---- ---- ---- .7045 -.0190 .7235 435 ---- ---- ---- ---- .7360 -.0190 .7550 440 ---- ---- ---- ---- .7680 -.0195 .7875 445 ---- ---- ---- ---- .8005 -.0200 .8205 450 ---- ---- ---- ---- .8335 -.0205 .8540 455 ---- ---- ---- ---- .8675 -.0210 .8885 460 ---- ---- ---- ---- .9020 -.0215 .9235 465 ---- ---- ---- ---- .9370 -.0215 .9585 470 ---- ---- ---- ---- .9725 -.0220 .9945 475 ---- ---- ---- ---- 1.0085 -.0230 1.0315 480 ---- ---- ---- ---- 1.0450 -.0235 1.0685 485 ---- ---- ---- ---- 1.0825 -.0235 1.1060 490 ---- ---- ---- ---- 1.1200 -.0240 1.1440 495 ---- ---- ---- ---- 1.1580 -.0245 1.1825 500 ---- ---- ---- ---- 1.1970 -.0245 1.2215 505 ---- ---- ---- ---- 1.2360 -.0250 1.2610 510 ---- ---- ---- ---- 1.2750 -.0255 1.3005 515 ---- ---- ---- ---- 1.3150 -.0260 1.3410 520 ---- ---- ---- ---- 1.3555 -.0260 1.3815 525 ---- ---- ---- ---- 1.3960 -.0265 1.4225 550 ---- ---- ---- ---- 1.6040 -.0280 1.6320 575 ---- ---- ---- ---- 1.8200 -.0295 1.8495 600 ---- ---- ---- ---- 2.0430 -.0310 2.0740 625 ---- ---- ---- ---- 2.2715 -.0320 2.3035 650 ---- ---- ---- ---- 2.5055 -.0335 2.5390 675 ---- ---- ---- ---- 2.7440 -.0345 2.7785 700 ---- ---- ---- ---- 2.9870 -.0355 3.0225 725 ---- ---- ---- ---- 3.2340 -.0365 3.2705 750 ---- ---- ---- ---- 3.4840 -.0365 3.5205 775 ---- ---- ---- ---- 3.7340 -.0365 3.7705 HX DEC24 Copper Option PUT 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 ---- ---- ---- ---- .0170 -.0010 .0180 225 ---- ---- ---- ---- .0345 -.0020 .0365 250 ---- ---- ---- ---- .0625 -.0030 .0655 275 ---- ---- ---- ---- .1030 -.0045 .1075 285 ---- ---- ---- ---- .1230 -.0055 .1285 290 ---- ---- ---- ---- .1345 -.0055 .1400 295 ---- ---- ---- ---- .1460 -.0060 .1520 300 ---- ---- ---- ---- .1580 -.0065 .1645 305 ---- ---- ---- ---- .1710 -.0070 .1780 310 ---- ---- ---- ---- .1850 -.0070 .1920 315 ---- ---- ---- ---- .1990 -.0075 .2065 320 ---- ---- ---- ---- .2140 -.0080 .2220 325 ---- ---- ---- ---- .2295 -.0085 .2380 330 ---- ---- ---- ---- .2455 -.0090 .2545 335 ---- ---- ---- ---- .2625 -.0095 .2720 340 ---- ---- ---- ---- .2805 -.0095 .2900 345 ---- ---- ---- ---- .2985 -.0105 .3090 350 ---- ---- ---- ---- .3175 -.0105 .3280 355 ---- ---- ---- ---- .3370 -.0115 .3485 360 ---- ---- ---- ---- .3575 -.0115 .3690 365 ---- ---- ---- ---- .3785 -.0125 .3910 370 ---- ---- ---- ---- .4005 -.0125 .4130 375 ---- ---- ---- ---- .4230 -.0130 .4360 380 ---- ---- ---- ---- .4465 -.0135 .4600 385 ---- ---- ---- ---- .4700 -.0145 .4845 390 ---- ---- ---- ---- .4950 -.0145 .5095 395 ---- ---- ---- ---- .5205 -.0150 .5355 400 ---- ---- ---- ---- .5465 -.0155 .5620 405 ---- ---- ---- ---- .5735 -.0160 .5895 410 ---- ---- ---- ---- .6010 -.0165 .6175 415 ---- ---- ---- ---- .6295 -.0170 .6465 420 ---- ---- ---- ---- .6585 -.0175 .6760 425 ---- ---- ---- ---- .6885 -.0180 .7065 430 ---- ---- ---- ---- .7185 -.0185 .7370 435 ---- ---- ---- ---- .7500 -.0185 .7685 440 ---- ---- ---- ---- .7815 -.0195 .8010 445 ---- ---- ---- ---- .8140 -.0195 .8335 450 ---- ---- ---- ---- .8470 -.0200 .8670 455 ---- ---- ---- ---- .8805 -.0205 .9010 460 ---- ---- ---- ---- .9145 -.0215 .9360 465 ---- ---- ---- ---- .9495 -.0215 .9710 470 ---- ---- ---- ---- .9845 -.0220 1.0065 475 ---- ---- ---- ---- 1.0205 -.0225 1.0430 480 ---- ---- ---- ---- 1.0570 -.0225 1.0795 485 ---- ---- ---- ---- 1.0935 -.0235 1.1170 490 ---- ---- ---- ---- 1.1310 -.0235 1.1545 495 ---- ---- ---- ---- 1.1685 -.0245 1.1930 500 ---- ---- ---- ---- 1.2070 -.0245 1.2315 505 ---- ---- ---- ---- 1.2455 -.0250 1.2705 510 ---- ---- ---- ---- 1.2850 -.0250 1.3100 515 ---- ---- ---- ---- 1.3245 -.0255 1.3500 520 ---- ---- ---- ---- 1.3645 -.0255 1.3900 525 ---- ---- ---- ---- 1.4045 -.0265 1.4310 550 ---- ---- ---- ---- 1.6115 -.0280 1.6395 575 ---- ---- ---- ---- 1.8265 -.0290 1.8555 600 ---- ---- ---- ---- 2.0480 -.0305 2.0785 625 ---- ---- ---- ---- 2.2755 -.0320 2.3075 650 ---- ---- ---- ---- 2.5085 -.0330 2.5415 675 ---- ---- ---- ---- 2.7460 -.0340 2.7800 700 ---- ---- ---- ---- 2.9880 -.0355 3.0235 725 ---- ---- ---- ---- 3.2345 -.0360 3.2705 750 ---- ---- ---- ---- 3.4840 -.0365 3.5205 775 ---- ---- ---- ---- 3.7340 -.0365 3.7705 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0085 -.0005 .0090 200 ---- ---- ---- ---- .0195 -.0015 .0210 225 ---- ---- ---- ---- .0390 -.0020 .0410 250 ---- ---- ---- ---- .0690 -.0030 .0720 275 ---- ---- ---- ---- .1120 -.0045 .1165 285 ---- ---- ---- ---- .1330 -.0055 .1385 290 ---- ---- ---- ---- .1445 -.0060 .1505 295 ---- ---- ---- ---- .1565 -.0065 .1630 300 ---- ---- ---- ---- .1695 -.0065 .1760 305 ---- ---- ---- ---- .1830 -.0065 .1895 310 ---- ---- ---- ---- .1970 -.0070 .2040 315 ---- ---- ---- ---- .2115 -.0075 .2190 320 ---- ---- ---- ---- .2270 -.0080 .2350 325 ---- ---- ---- ---- .2425 -.0090 .2515 330 ---- ---- ---- ---- .2595 -.0090 .2685 335 ---- ---- ---- ---- .2765 -.0095 .2860 340 ---- ---- ---- ---- .2945 -.0100 .3045 345 ---- ---- ---- ---- .3135 -.0100 .3235 350 ---- ---- ---- ---- .3325 -.0110 .3435 355 ---- ---- ---- ---- .3525 -.0115 .3640 360 ---- ---- ---- ---- .3730 -.0120 .3850 365 ---- ---- ---- ---- .3945 -.0125 .4070 370 ---- ---- ---- ---- .4165 -.0130 .4295 375 ---- ---- ---- ---- .4395 -.0130 .4525 380 ---- ---- ---- ---- .4630 -.0135 .4765 385 ---- ---- ---- ---- .4870 -.0140 .5010 390 ---- ---- ---- ---- .5120 -.0145 .5265 395 ---- ---- ---- ---- .5375 -.0150 .5525 400 ---- ---- ---- ---- .5640 -.0155 .5795 405 ---- ---- ---- ---- .5910 -.0160 .6070 410 ---- ---- ---- ---- .6190 -.0165 .6355 415 ---- ---- ---- ---- .6475 -.0170 .6645 420 ---- ---- ---- ---- .6765 -.0175 .6940 425 ---- ---- ---- ---- .7060 -.0180 .7240 430 ---- ---- ---- ---- .7365 -.0185 .7550 435 ---- ---- ---- ---- .7680 -.0185 .7865 440 ---- ---- ---- ---- .7995 -.0195 .8190 445 ---- ---- ---- ---- .8320 -.0200 .8520 450 ---- ---- ---- ---- .8650 -.0200 .8850 455 ---- ---- ---- ---- .8985 -.0205 .9190 460 ---- ---- ---- ---- .9325 -.0215 .9540 465 ---- ---- ---- ---- .9675 -.0215 .9890 470 ---- ---- ---- ---- 1.0025 -.0220 1.0245 475 ---- ---- ---- ---- 1.0385 -.0225 1.0610 480 ---- ---- ---- ---- 1.0750 -.0225 1.0975 485 ---- ---- ---- ---- 1.1115 -.0230 1.1345 490 ---- ---- ---- ---- 1.1490 -.0235 1.1725 495 ---- ---- ---- ---- 1.1865 -.0240 1.2105 500 ---- ---- ---- ---- 1.2245 -.0245 1.2490 505 ---- ---- ---- ---- 1.2635 -.0245 1.2880 510 ---- ---- ---- ---- 1.3025 -.0250 1.3275 525 ---- ---- ---- ---- 1.4220 -.0260 1.4480 550 ---- ---- ---- ---- 1.6280 -.0275 1.6555 575 ---- ---- ---- ---- 1.8420 -.0290 1.8710 600 ---- ---- ---- ---- 2.0625 -.0305 2.0930 625 ---- ---- ---- ---- 2.2890 -.0320 2.3210 650 ---- ---- ---- ---- 2.5210 -.0330 2.5540 675 ---- ---- ---- ---- 2.7580 -.0335 2.7915 700 ---- ---- ---- ---- 2.9990 -.0350 3.0340 725 ---- ---- ---- ---- 3.2440 -.0360 3.2800 750 ---- ---- ---- ---- 3.4930 -.0365 3.5295 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0100 -.0005 .0105 200 ---- ---- ---- ---- .0225 -.0010 .0235 225 ---- ---- ---- ---- .0430 -.0020 .0450 250 ---- ---- ---- ---- .0750 -.0035 .0785 275 ---- ---- ---- ---- .1200 -.0050 .1250 295 ---- ---- ---- ---- .1665 -.0060 .1725 300 ---- ---- ---- ---- .1795 -.0065 .1860 305 ---- ---- ---- ---- .1935 -.0070 .2005 310 ---- ---- ---- ---- .2075 -.0075 .2150 315 ---- ---- ---- ---- .2225 -.0080 .2305 320 ---- ---- ---- ---- .2385 -.0080 .2465 325 ---- ---- ---- ---- .2545 -.0090 .2635 330 ---- ---- ---- ---- .2715 -.0090 .2805 335 ---- ---- ---- ---- .2890 -.0100 .2990 340 ---- ---- ---- ---- .3075 -.0100 .3175 345 ---- ---- ---- ---- .3265 -.0105 .3370 350 ---- ---- ---- ---- .3460 -.0110 .3570 355 ---- ---- ---- ---- .3660 -.0115 .3775 360 ---- ---- ---- ---- .3870 -.0120 .3990 365 ---- ---- ---- ---- .4085 -.0125 .4210 370 ---- ---- ---- ---- .4310 -.0125 .4435 375 ---- ---- ---- ---- .4540 -.0130 .4670 380 ---- ---- ---- ---- .4775 -.0135 .4910 385 ---- ---- ---- ---- .5020 -.0140 .5160 390 ---- ---- ---- ---- .5270 -.0145 .5415 395 ---- ---- ---- ---- .5525 -.0150 .5675 400 ---- ---- ---- ---- .5790 -.0155 .5945 405 ---- ---- ---- ---- .6065 -.0155 .6220 410 ---- ---- ---- ---- .6340 -.0165 .6505 415 ---- ---- ---- ---- .6625 -.0170 .6795 420 ---- ---- ---- ---- .6915 -.0175 .7090 425 ---- ---- ---- ---- .7215 -.0180 .7395 430 ---- ---- ---- ---- .7520 -.0180 .7700 435 ---- ---- ---- ---- .7830 -.0190 .8020 440 ---- ---- ---- ---- .8150 -.0190 .8340 445 ---- ---- ---- ---- .8470 -.0195 .8665 450 ---- ---- ---- ---- .8800 -.0200 .9000 455 ---- ---- ---- ---- .9135 -.0205 .9340 460 ---- ---- ---- ---- .9475 -.0210 .9685 465 ---- ---- ---- ---- .9820 -.0215 1.0035 470 ---- ---- ---- ---- 1.0170 -.0220 1.0390 475 ---- ---- ---- ---- 1.0530 -.0220 1.0750 480 ---- ---- ---- ---- 1.0890 -.0225 1.1115 485 ---- ---- ---- ---- 1.1255 -.0230 1.1485 490 ---- ---- ---- ---- 1.1625 -.0235 1.1860 495 ---- ---- ---- ---- 1.2000 -.0235 1.2235 500 ---- ---- ---- ---- 1.2380 -.0240 1.2620 505 ---- ---- ---- ---- 1.2765 -.0245 1.3010 510 ---- ---- ---- ---- 1.3155 -.0245 1.3400 525 ---- ---- ---- ---- 1.4340 -.0255 1.4595 550 ---- ---- ---- ---- 1.6390 -.0275 1.6665 575 ---- ---- ---- ---- 1.8515 -.0290 1.8805 600 ---- ---- ---- ---- 2.0710 -.0300 2.1010 625 ---- ---- ---- ---- 2.2960 -.0315 2.3275 650 ---- ---- ---- ---- 2.5265 -.0325 2.5590 675 ---- ---- ---- ---- 2.7620 -.0335 2.7955 700 ---- ---- ---- ---- 3.0015 -.0345 3.0360 725 ---- ---- ---- ---- 3.2455 -.0355 3.2810 750 ---- ---- ---- ---- 3.4930 -.0365 3.5295 TOTAL EST.VOL VOLUME OPEN INT TOTAL 605 472 39678 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 10.25 -2.50 12.75 100 73000 ---- ---- ---- ---- 434.50 -1.00 435.50 10 81000 ---- ---- ---- ---- 354.50 -1.00 355.50 25 85000 ---- ---- ---- ---- 314.75 -1.00 315.75 100 90000 ---- ---- ---- ---- 264.75 -1.00 265.75 25 95000 ---- ---- ---- ---- 214.75 -1.00 215.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 21.00 -.25 21.25 50 73000 ---- ---- ---- ---- 362.75 +2.00 360.75 10 81000 ---- ---- ---- ---- 284.00 +1.75 282.25 25 85000 ---- ---- ---- ---- 245.50 +1.75 243.75 100 90000 ---- ---- ---- ---- 198.50 +1.50 197.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 14.25 +1.00 13.25 50 81000 ---- ---- ---- ---- 187.25 +1.25 186.00 25 85000 ---- ---- ---- ---- 153.00 +.75 152.25 100 90000 ---- ---- ---- ---- 115.50 +1.25 114.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 39.50 +1.25 38.25 50 110000 ---- ---- ---- ---- 21.25 +.75 20.50 25 120000 ---- ---- ---- ---- 11.00 +.50 10.50 50 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 106.75 +4.00 102.75 175 90000 ---- ---- ---- ---- 76.25 +3.00 73.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 38.25 +1.75 36.50 50 110000 ---- ---- ---- ---- 22.25 +1.25 21.00 25 120000 ---- ---- ---- ---- 13.00 +.75 12.25 50 85000 ---- ---- ---- ---- 91.75 +4.00 87.75 175 90000 ---- ---- ---- ---- 67.25 +3.00 64.25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 34.25 +1.75 32.50 50 110000 ---- ---- ---- ---- 21.00 +.50 20.50 25 85000 ---- ---- ---- ---- 84.75 +6.00 78.75 175 90000 ---- ---- ---- ---- 58.75 +4.00 54.75 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 81.00 +5.00 76.00 50 90000 ---- ---- ---- ---- 58.75 +4.00 54.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 72.50 +4.75 67.75 50 90000 ---- ---- ---- ---- 52.25 +3.75 48.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 73.25 +6.75 66.50 50 90000 ---- ---- ---- ---- 53.50 +5.25 48.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1945 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 2.25 -.75 3.00 125 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 85000 ---- ---- ---- ---- .25 UNCH .25 175 88000 ---- ---- ---- ---- .25 UNCH .25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 57.00 -2.00 59.00 125 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 80000 ---- ---- ---- ---- .75 UNCH .75 100 85000 ---- ---- ---- ---- 2.00 -.25 2.25 175 88000 ---- ---- ---- ---- 3.50 -.50 4.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.75 UNCH 1.75 75 68500 ---- ---- ---- ---- 1.75 -.25 2.00 25 70000 ---- ---- ---- ---- 2.25 UNCH 2.25 300 73000 ---- ---- ---- ---- 3.25 UNCH 3.25 100 74000 ---- ---- ---- ---- 3.50 -.25 3.75 50 75000 ---- ---- ---- ---- 4.00 -.25 4.25 50 80000 ---- ---- ---- ---- 7.25 -.75 8.00 100 85000 ---- ---- ---- ---- 13.50 -1.25 14.75 175 88000 ---- ---- ---- ---- 20.00 -1.00 21.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 112.50 -4.50 117.00 60 70000 ---- ---- ---- ---- 5.75 -.50 6.25 100 73000 ---- ---- ---- ---- 8.50 -.75 9.25 200 74000 ---- ---- ---- ---- 9.75 -.75 10.50 100 75000 ---- ---- ---- ---- 11.00 -.75 11.75 225 80000 ---- ---- ---- ---- 19.25 -1.25 20.50 25 85000 ---- ---- ---- ---- 31.75 -2.00 33.75 50 88000 ---- ---- ---- ---- 42.25 -2.25 44.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 141.25 -5.25 146.50 60 70000 ---- ---- ---- ---- 12.25 -.50 12.75 100 74000 ---- ---- ---- ---- 18.25 -1.00 19.25 100 75000 ---- ---- ---- ---- 20.00 -1.00 21.00 650 80000 ---- ---- ---- ---- 31.25 -1.75 33.00 35 88000 ---- ---- ---- ---- 61.25 -3.50 64.75 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 162.25 -7.00 169.25 60 70000 ---- ---- ---- ---- 27.50 -1.25 28.75 100 74000 ---- ---- ---- ---- 35.50 -1.75 37.25 100 75000 ---- ---- ---- ---- 37.75 -1.75 39.50 225 80000 ---- ---- ---- ---- 50.50 -2.00 52.50 25 88000 ---- ---- ---- ---- 78.50 -4.00 82.50 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.50 -1.50 25.00 100 74000 ---- ---- ---- ---- 33.25 -2.00 35.25 100 75000 ---- ---- ---- ---- 36.00 -2.00 38.00 75 88000 ---- ---- ---- ---- 88.50 -4.25 92.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.50 -1.75 27.25 100 74000 ---- ---- ---- ---- 37.00 -2.50 39.50 100 75000 ---- ---- ---- ---- 40.25 -2.50 42.75 75 88000 ---- ---- ---- ---- 99.50 -4.75 104.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.75 -2.75 32.50 100 74000 ---- ---- ---- ---- 42.00 -3.50 45.50 100 75000 ---- ---- ---- ---- 45.50 -3.75 49.25 75 88000 ---- ---- ---- ---- 106.25 -6.75 113.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6665 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.155 +.279 5.876 1950 ---- ---- ---- ---- 5.905 +.279 5.626 1975 ---- ---- ---- ---- 5.655 +.279 5.376 2000 ---- ---- ---- ---- 5.405 +.279 5.126 2025 ---- ---- ---- ---- 5.155 +.279 4.876 2050 ---- ---- ---- ---- 4.905 +.278 4.627 2075 ---- ---- ---- ---- 4.655 +.277 4.378 2100 ---- ---- ---- ---- 4.406 +.276 4.130 2125 ---- ---- ---- ---- 4.158 +.274 3.884 2150 ---- ---- ---- ---- 3.910 +.272 3.638 2175 ---- ---- ---- ---- 3.664 +.271 3.393 2200 ---- ---- ---- ---- 3.419 +.268 3.151 2225 ---- ---- ---- ---- 3.175 +.265 2.910 2250 ---- 2.890B ---- 2.890B 2.934 +.261 2.673 2275 ---- 2.768B ---- 2.768B 2.695 +.256 2.439 2300 ---- 2.530B ---- 2.530B 2.460 +.249 2.211 2320 ---- ---- ---- ---- 2.275 +.242 2.033 2325 ---- 2.298B ---- 2.298B 2.229 +.240 1.989 2330 ---- ---- ---- ---- 2.184 +.238 1.946 2335 ---- ---- ---- ---- 2.139 +.236 1.903 2340 ---- ---- ---- ---- 2.094 +.234 1.860 2345 ---- ---- ---- ---- 2.050 +.232 1.818 2350 ---- 2.073B ---- 2.073B 2.005 +.229 1.776 2355 ---- ---- ---- ---- 1.962 +.227 1.735 2360 ---- ---- ---- ---- 1.918 +.224 1.694 2365 ---- ---- ---- ---- 1.875 +.221 1.654 2370 ---- ---- ---- ---- 1.832 +.219 1.613 2375 ---- 1.855B ---- 1.855B 1.790 +.216 1.574 1 2380 ---- ---- ---- ---- 1.748 +.213 1.535 2385 ---- ---- ---- ---- 1.707 +.211 1.496 2390 ---- ---- ---- ---- 1.665 +.207 1.458 2395 ---- ---- ---- ---- 1.625 +.204 1.421 2400 ---- 1.647B ---- 1.647B 1.585 +.201 1.384 1 2405 ---- ---- ---- ---- 1.545 +.198 1.347 2410 ---- ---- ---- ---- 1.506 +.195 1.311 2415 ---- ---- ---- ---- 1.467 +.191 1.276 2420 ---- ---- ---- ---- 1.429 +.188 1.241 2425 ---- 1.450B ---- 1.450B 1.392 +.186 1.206 2430 ---- ---- ---- ---- 1.355 +.182 1.173 2435 ---- ---- ---- ---- 1.318 +.179 1.139 2440 ---- ---- ---- ---- 1.282 +.175 1.107 2445 ---- ---- ---- ---- 1.247 +.172 1.075 2450 ---- 1.264B ---- 1.264B 1.212 +.169 1.043 2455 ---- ---- ---- ---- 1.178 +.166 1.012 2460 ---- ---- ---- ---- 1.145 +.163 .982 2465 ---- ---- ---- ---- 1.112 +.159 .953 2470 ---- ---- ---- ---- 1.079 +.155 .924 2475 ---- 1.093B ---- 1.093B 1.048 +.152 .896 2480 ---- 1.063B ---- 1.031B 1.016 +.147 .869 2485 ---- 1.031B ---- 1.023B .986 +.144 .842 2490 ---- 1.001B ---- .999B .956 +.140 .816 2495 ---- .970B ---- .957B .926 +.136 .790 2500 ---- .941B ---- .941B .898 +.133 .765 2505 ---- .912B ---- .904B .870 +.129 .741 2510 ---- .883B ---- .880B .842 +.125 .717 2515 ---- .856B ---- .856B .815 +.121 .694 2 2520 ---- .829B ---- .828B .789 +.118 .671 2525 ---- .802B ---- .802B .763 +.115 .648 2530 ---- .777B ---- .776B .738 +.111 .627 2535 ---- .751B ---- .751B .714 +.109 .605 2540 ---- .727B ---- .727B .690 +.105 .585 2545 ---- .703B ---- .703B .667 +.102 .565 2550 ---- .680B ---- .679B .645 +.100 .545 2555 ---- .657B ---- .657B .623 +.097 .526 2560 ---- .636B ---- .636B .602 +.094 .508 2565 ---- .615B ---- .615B .581 +.091 .490 2570 ---- .594B ---- .594B .562 +.089 .473 2575 ---- .574B ---- .574B .542 +.086 .456 2580 ---- .555B ---- .555B .524 +.084 .440 2585 .506 .536B .506 .534B .505 +.080 3 .425 2590 ---- .517B ---- .517B .488 +.078 .410 2595 ---- .501B ---- .501B .471 +.076 .395 2600 .474 .484B .397A .397A .454 +.073 4 .381 2605 ---- .467B ---- .467B .438 +.070 .368 2610 ---- .451B ---- .451B .422 +.067 .355 2615 ---- .436B ---- .436B .407 +.065 .342 2620 ---- .421B ---- .421B .393 +.063 .330 2625 ---- .407B ---- .407B .379 +.061 .318 2630 ---- .393B ---- .393B .365 +.058 .307 2650 ---- .340B ---- .340B .315 +.050 .265 2675 ---- .284B ---- .284B .262 +.042 .220 1 1 2700 ---- .236B ---- .236B .217 +.033 .184 3 1 2725 ---- .198B ---- .198B .181 +.028 .153 2750 ---- .166B ---- .166B .151 +.022 .129 2775 ---- .140B ---- .140B .127 +.019 .108 2800 .113 .117B .113 .112A .107 +.015 2 .092 2825 ---- .100B ---- .100B .092 +.013 .079 2850 ---- .085B ---- .085B .079 +.011 .068 2875 ---- .073B ---- .073B .068 +.009 .059 2900 ---- .063B ---- .063B .060 +.008 .052 2925 ---- .055B ---- .055B .052 +.006 .046 2950 ---- .049B ---- .049B .047 +.006 .041 2975 ---- .043B ---- .043B .042 +.005 .037 3000 ---- .039B ---- .039B .038 +.005 .033 3025 ---- .034B ---- .034B .034 +.004 .030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 6 4 M1S MAY23 Silver Weekly Monday Option - Week 1 PUT 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .002 -.002 .004 2050 ---- ---- ---- ---- .003 -.003 .006 2075 ---- ---- ---- ---- .004 -.003 .007 2100 ---- ---- ---- ---- .006 -.004 .010 2125 ---- ---- ---- ---- .008 -.005 .013 2150 ---- ---- .016A .016A .011 -.006 .017 2175 ---- ---- .019A .019A .014 -.009 .023 2200 ---- ---- .023A .023A .019 -.011 .030 2225 ---- ---- .028A .028A .025 -.015 .040 2250 ---- ---- .036A .036A .034 -.018 .052 2275 ---- ---- .046A .046A .045 -.023 .068 2300 ---- ---- .059A .059A .059 -.031 .090 2320 ---- ---- .073A .073A .074 -.037 .111 2325 ---- ---- .077A .077A .078 -.040 .118 2330 ---- ---- .082A .082A .083 -.041 .124 2335 ---- ---- .086A .086A .088 -.043 .131 3 2340 ---- ---- .091A .091A .093 -.045 .138 2345 ---- ---- .096A .096A .098 -.048 .146 2350 ---- ---- .102A .102A .104 -.050 .154 2355 ---- ---- .108A .108A .110 -.053 .163 9 2360 ---- ---- .113A .113A .117 -.054 .171 2365 ---- ---- .119A .119A .124 -.057 .181 2370 ---- ---- .126A .126A .131 -.060 .191 2375 ---- ---- .133A .133A .138 -.063 .201 2380 ---- ---- .141A .141A .146 -.066 .212 2385 ---- ---- .149A .149A .155 -.068 .223 2390 ---- ---- .157A .157A .164 -.071 .235 2395 ---- ---- .167A .167A .173 -.074 .247 2400 ---- ---- .176A .176A .183 -.077 .260 2405 ---- ---- .185A .185A .193 -.081 .274 2410 ---- ---- .196A .196A .204 -.084 .288 2415 ---- ---- .206A .206A .215 -.087 .302 2420 ---- ---- .218A .218A .227 -.090 .317 6 5 2425 ---- ---- .229A .229A .239 -.093 .332 2430 ---- ---- .241A .241A .252 -.097 .349 2435 ---- ---- .254A .254A .266 -.099 .365 2440 ---- ---- .268A .268A .279 -.103 .382 2445 ---- ---- .282A .282A .294 -.106 .400 2450 ---- ---- .296A .296A .309 -.110 .419 2455 ---- ---- .311A .311A .325 -.113 .438 2460 ---- ---- .326A .326A .341 -.117 .458 2465 ---- ---- .342A .342A .358 -.120 .478 2470 ---- ---- .358A .358A .376 -.123 .499 2475 ---- ---- .376A .376A .394 -.127 .521 2480 ---- ---- .394A .394A .413 -.130 .543 2485 ---- ---- .413A .413A .432 -.135 .567 2490 ---- ---- .432A .432A .452 -.138 .590 2495 ---- ---- .452A .452A .473 -.142 .615 2500 ---- ---- .472A .472A .494 -.146 .640 2505 ---- ---- .493A .493A .515 -.150 .665 2510 .571 .571 .514A .579B .538 -.153 1 .691 1 1 2515 ---- ---- .537A .537A .561 -.157 .718 2520 ---- ---- .559A .559A .584 -.161 .745 2525 ---- ---- .582A .582A .608 -.164 .772 2530 ---- ---- .606A .606A .633 -.167 .800 2535 ---- ---- .631A .631A .659 -.170 .829 2540 ---- ---- .656A .656A .685 -.173 .858 2545 ---- ---- .681A .681A .712 -.176 .888 2550 ---- ---- .708A .708A .739 -.179 .918 2555 ---- ---- .736A .736A .768 -.181 .949 2560 ---- ---- .764A .764A .796 -.185 .981 2565 ---- ---- .792A .792A .826 -.187 1.013 2570 ---- ---- .821A .821A .856 -.189 1.045 2575 ---- ---- .851A .851A .887 -.192 1.079 2580 ---- ---- .881A .881A .918 -.195 1.113 2585 ---- ---- .912A .912A .950 -.197 1.147 2590 ---- ---- .942A .942A .982 -.200 1.182 2595 ---- ---- .975A .975A 1.015 -.202 1.217 2600 ---- ---- 1.007A 1.007A 1.048 -.205 1.253 2605 ---- ---- 1.043A 1.043A 1.082 -.208 1.290 2610 ---- ---- 1.076A 1.076A 1.116 -.210 1.326 2615 ---- ---- 1.167A 1.167A 1.151 -.213 1.364 2620 ---- ---- 1.201A 1.201A 1.186 -.215 1.401 2625 ---- ---- 1.177A 1.177A 1.222 -.217 1.439 2630 ---- ---- 1.273A 1.273A 1.258 -.220 1.478 2650 ---- ---- 1.359A 1.359A 1.407 -.229 1.636 2675 ---- ---- 1.552A 1.552A 1.604 -.237 1.841 2700 ---- ---- 1.754A 1.754A 1.809 -.245 2.054 2725 ---- ---- 1.964A 1.964A 2.022 -.251 2.273 2750 ---- ---- 2.180A 2.180A 2.242 -.256 2.498 2775 ---- ---- 2.404A 2.404A 2.467 -.260 2.727 2800 ---- ---- 2.632A 2.632A 2.697 -.263 2.960 2825 ---- ---- 2.864A 2.864A 2.931 -.265 3.196 2850 ---- ---- 3.100A 3.100A 3.168 -.267 3.435 2875 ---- ---- 3.338A 3.338A 3.407 -.269 3.676 2900 ---- ---- 3.578A 3.578A 3.648 -.271 3.919 2925 ---- ---- 3.820A 3.820A 3.890 -.272 4.162 2950 ---- ---- 4.063A 4.063A 4.134 -.273 4.407 2975 ---- ---- ---- ---- 4.379 -.274 4.653 3000 ---- ---- ---- ---- 4.625 -.274 4.899 3025 ---- ---- ---- ---- 4.871 -.275 5.146 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 18 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.159 ---- ---- 2050 ---- ---- ---- ---- 4.911 ---- ---- 2075 ---- ---- ---- ---- 4.663 ---- ---- 2100 ---- ---- ---- ---- 4.416 ---- ---- 2125 ---- ---- ---- ---- 4.170 ---- ---- 2150 ---- ---- ---- ---- 3.925 ---- ---- 2175 ---- ---- ---- ---- 3.681 ---- ---- 2200 ---- ---- ---- 3.240A 3.439 ---- ---- 2225 ---- ---- ---- 3.005A 3.200 ---- ---- 2250 ---- ---- ---- 2.772A 2.965 ---- ---- 2275 ---- ---- ---- 2.547A 2.734 ---- ---- 2300 ---- ---- ---- 2.327A 2.508 ---- ---- 2325 ---- ---- ---- 2.115A 2.289 ---- ---- 2350 ---- ---- ---- 1.911A 2.078 ---- ---- 2375 ---- ---- ---- 1.718A 1.877 ---- ---- 2400 ---- ---- ---- 1.535A 1.686 ---- ---- 2415 ---- ---- ---- ---- 1.576 ---- ---- 2420 ---- ---- ---- ---- 1.541 ---- ---- 2425 ---- ---- ---- 1.365A 1.506 ---- ---- 2430 ---- ---- ---- ---- 1.471 ---- ---- 2435 ---- ---- ---- ---- 1.437 ---- ---- 2440 ---- ---- ---- ---- 1.404 ---- ---- 2445 ---- ---- ---- ---- 1.371 ---- ---- 2450 ---- ---- ---- 1.207A 1.339 ---- ---- 2455 ---- ---- ---- ---- 1.307 ---- ---- 2460 ---- ---- ---- ---- 1.275 ---- ---- 2465 ---- ---- ---- ---- 1.244 ---- ---- 2470 ---- ---- ---- 1.161A 1.214 ---- ---- 2475 ---- ---- ---- 1.062A 1.184 ---- ---- 2480 ---- ---- ---- 1.035A 1.154 ---- ---- 2485 ---- ---- ---- 1.008A 1.126 ---- ---- 2490 ---- ---- ---- .982A 1.097 ---- ---- 2495 ---- ---- ---- .956A 1.069 ---- ---- 2500 ---- ---- ---- .931A 1.042 ---- ---- 2505 ---- ---- ---- .907A 1.015 ---- ---- 2510 ---- ---- ---- .882A .989 ---- ---- 2515 ---- ---- ---- .859A .963 ---- ---- 2520 ---- ---- ---- .836A .938 ---- ---- 2525 ---- ---- ---- .813A .913 ---- ---- 2530 ---- ---- ---- .791A .889 ---- ---- 2535 ---- ---- ---- .770A .865 ---- ---- 2540 ---- ---- ---- .749A .841 ---- ---- 2545 ---- ---- ---- .728A .819 ---- ---- 2550 ---- ---- ---- .708A .796 ---- ---- 2555 ---- ---- ---- .688A .774 ---- ---- 2560 ---- ---- ---- .670A .753 ---- ---- 2565 ---- ---- ---- .650A .732 ---- ---- 2570 ---- ---- ---- .633A .712 ---- ---- 2575 ---- ---- ---- .616A .692 ---- ---- 2580 ---- ---- ---- .598A .672 ---- ---- 2585 ---- ---- ---- .581A .653 ---- ---- 2590 ---- ---- ---- .565A .634 ---- ---- 2595 ---- ---- ---- .548A .616 ---- ---- 2600 ---- ---- ---- .533A .598 ---- ---- 2605 ---- ---- ---- .517A .581 ---- ---- 2610 ---- ---- ---- .503A .564 ---- ---- 2615 ---- ---- ---- .489A .548 ---- ---- 2625 ---- ---- ---- .461A .516 ---- ---- 2650 ---- ---- ---- .398A .444 ---- ---- 2675 ---- ---- ---- .344A .382 ---- ---- 2700 ---- ---- ---- .298A .329 ---- ---- 2725 ---- ---- ---- .258A .283 ---- ---- 2750 ---- ---- ---- .224A .244 ---- ---- 2775 ---- ---- ---- .196A .212 ---- ---- 2800 ---- ---- ---- .171A .184 ---- ---- 2825 ---- ---- ---- .151A .160 ---- ---- 2850 ---- ---- ---- .133A .140 ---- ---- 2875 ---- ---- ---- .118A .123 ---- ---- 2900 ---- ---- ---- .105A .108 ---- ---- 2925 ---- ---- ---- .095A .095 ---- ---- 2950 ---- ---- ---- .086A .084 ---- ---- 2975 ---- ---- ---- .078A .074 ---- ---- 3000 ---- ---- ---- .071A .066 ---- ---- 3025 ---- ---- ---- .065A .059 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2025 ---- ---- ---- .017A .012 ---- ---- 2050 ---- ---- ---- .019A .014 ---- ---- 2075 ---- ---- ---- .022A .017 ---- ---- 2100 ---- ---- ---- .021A .020 ---- ---- 2125 ---- ---- ---- .025A .023 ---- ---- 2150 ---- ---- ---- .030A .028 ---- ---- 2175 ---- ---- ---- .036A .034 ---- ---- 2200 ---- ---- ---- .045A .042 ---- ---- 2225 ---- ---- ---- .055A .053 ---- ---- 2250 ---- ---- ---- .070A .067 ---- ---- 2275 ---- ---- ---- .087A .085 ---- ---- 2300 ---- ---- ---- .110A .109 ---- ---- 2325 ---- ---- ---- .138A .140 ---- ---- 2350 ---- ---- ---- .175A .179 ---- ---- 2375 ---- ---- ---- .219A .226 ---- ---- 2400 ---- ---- ---- .273A .285 ---- ---- 2415 ---- ---- ---- .311A .325 ---- ---- 2420 ---- ---- ---- .324A .339 ---- ---- 2425 ---- ---- ---- .338A .354 ---- ---- 2430 ---- ---- ---- .353A .370 ---- ---- 2435 ---- ---- ---- .368A .386 ---- ---- 2440 ---- ---- ---- .383A .402 ---- ---- 2445 ---- ---- ---- .399A .419 ---- ---- 2450 ---- ---- ---- .415A .436 ---- ---- 2455 ---- ---- ---- .432A .454 ---- ---- 2460 ---- ---- ---- .449A .473 ---- ---- 2465 ---- ---- ---- .467A .491 ---- ---- 2470 ---- ---- ---- .486A .511 ---- ---- 2475 ---- ---- ---- .505A .531 ---- ---- 2480 ---- ---- ---- .524A .551 ---- ---- 2485 ---- ---- ---- .544A .572 ---- ---- 2490 ---- ---- ---- .565A .594 ---- ---- 2495 ---- ---- ---- .586A .616 ---- ---- 2500 ---- ---- ---- .607A .638 ---- ---- 2505 ---- ---- ---- .629A .661 ---- ---- 2510 ---- ---- ---- .652A .685 ---- ---- 2515 ---- ---- ---- .675A .709 ---- ---- 2520 ---- ---- ---- .699A .733 ---- ---- 2525 ---- ---- ---- .723A .758 ---- ---- 2530 ---- ---- ---- .748A .784 ---- ---- 2535 ---- ---- ---- .773A .810 ---- ---- 2540 ---- ---- ---- .799A .836 ---- ---- 2545 ---- ---- ---- .826A .863 ---- ---- 2550 ---- ---- ---- .853A .891 ---- ---- 2555 ---- ---- ---- .879A .919 ---- ---- 2560 ---- ---- ---- .908A .947 ---- ---- 2565 ---- ---- ---- .937A .976 ---- ---- 2570 ---- ---- ---- .965A 1.006 ---- ---- 2575 ---- ---- ---- .995A 1.036 ---- ---- 2580 ---- ---- ---- 1.024A 1.066 ---- ---- 2585 ---- ---- ---- 1.055A 1.097 ---- ---- 2590 ---- ---- ---- 1.086A 1.128 ---- ---- 2595 ---- ---- ---- 1.118A 1.159 ---- ---- 2600 ---- ---- ---- 1.149A 1.192 ---- ---- 2605 ---- ---- ---- 1.182A 1.224 ---- ---- 2610 ---- ---- ---- 1.214A 1.257 ---- ---- 2615 ---- ---- ---- 1.248A 1.291 ---- ---- 2625 ---- ---- ---- 1.315A 1.359 ---- ---- 2650 ---- ---- ---- 1.491A 1.536 ---- ---- 2675 ---- ---- ---- 1.676A 1.723 ---- ---- 2700 ---- ---- ---- 1.870A 1.919 ---- ---- 2725 ---- ---- ---- 2.070A 2.123 ---- ---- 2750 ---- ---- ---- 2.279A 2.333 ---- ---- 2775 ---- ---- ---- 2.492A 2.550 ---- ---- 2800 ---- ---- ---- 2.711A 2.772 ---- ---- 2825 ---- ---- ---- 2.936A 2.998 ---- ---- 2850 ---- ---- ---- 3.164A 3.227 ---- ---- 2875 ---- ---- ---- 3.395A 3.459 ---- ---- 2900 ---- ---- ---- 3.629A 3.694 ---- ---- 2925 ---- ---- ---- 3.865A 3.931 ---- ---- 2950 ---- ---- ---- 4.104A 4.169 ---- ---- 2975 ---- ---- ---- 4.344A 4.409 ---- ---- 3000 ---- ---- ---- 4.585A 4.650 ---- ---- 3025 ---- ---- ---- 4.827A 4.893 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 7.686 +.274 7.412 1775 ---- ---- ---- ---- 7.436 +.274 7.162 1800 ---- ---- ---- ---- 7.186 +.274 6.912 1825 ---- ---- ---- ---- 6.936 +.274 6.662 1850 ---- ---- ---- ---- 6.686 +.274 6.412 1875 ---- ---- ---- ---- 6.436 +.274 6.162 1900 ---- ---- ---- ---- 6.186 +.274 5.912 1925 ---- ---- ---- ---- 5.936 +.274 5.662 1950 ---- ---- ---- ---- 5.686 +.274 5.412 1975 ---- ---- ---- ---- 5.436 +.274 5.162 2000 ---- ---- ---- ---- 5.186 +.274 4.912 2025 ---- ---- ---- ---- 4.936 +.274 4.662 2050 ---- ---- ---- ---- 4.686 +.274 4.412 2075 ---- ---- ---- ---- 4.436 +.274 4.162 2100 ---- ---- ---- ---- 4.186 +.274 3.912 2125 ---- ---- ---- ---- 3.936 +.273 3.663 2140 ---- ---- ---- ---- 3.786 +.273 3.513 2145 ---- ---- ---- ---- 3.736 +.273 3.463 2150 ---- ---- ---- ---- 3.686 +.273 3.413 2155 ---- ---- ---- ---- 3.636 +.273 3.363 2160 ---- ---- ---- ---- 3.586 +.273 3.313 2165 ---- ---- ---- ---- 3.536 +.272 3.264 2170 ---- ---- ---- ---- 3.487 +.273 3.214 2175 ---- ---- ---- ---- 3.437 +.273 3.164 2180 ---- ---- ---- ---- 3.387 +.273 3.114 2185 ---- ---- ---- ---- 3.337 +.273 3.064 2190 ---- ---- ---- ---- 3.287 +.272 3.015 2195 ---- ---- ---- ---- 3.237 +.272 2.965 2200 ---- ---- ---- ---- 3.187 +.272 2.915 2205 ---- ---- ---- ---- 3.137 +.272 2.865 2210 ---- ---- ---- ---- 3.087 +.271 2.816 2215 ---- ---- ---- ---- 3.038 +.272 2.766 2220 ---- ---- ---- ---- 2.988 +.272 2.716 2225 ---- ---- ---- ---- 2.938 +.271 2.667 2230 ---- ---- ---- ---- 2.888 +.271 2.617 2235 ---- ---- ---- ---- 2.838 +.271 2.567 2240 ---- ---- ---- ---- 2.789 +.271 2.518 2245 ---- ---- ---- ---- 2.739 +.271 2.468 2250 ---- ---- ---- ---- 2.689 +.270 2.419 2255 ---- ---- ---- ---- 2.639 +.270 2.369 2260 ---- ---- ---- ---- 2.590 +.270 2.320 2265 ---- ---- ---- ---- 2.540 +.269 2.271 2270 ---- ---- ---- ---- 2.490 +.269 2.221 2275 ---- ---- ---- ---- 2.441 +.269 2.172 2280 ---- ---- ---- ---- 2.391 +.268 2.123 2285 ---- ---- ---- ---- 2.341 +.267 2.074 2290 ---- ---- ---- ---- 2.292 +.267 2.025 2295 ---- ---- ---- ---- 2.242 +.266 1.976 2300 ---- ---- ---- ---- 2.193 +.266 1.927 2305 ---- ---- ---- ---- 2.143 +.265 1.878 2310 ---- ---- ---- ---- 2.094 +.264 1.830 2315 ---- ---- ---- ---- 2.045 +.264 1.781 2320 ---- ---- ---- ---- 1.996 +.263 1.733 2325 ---- ---- ---- ---- 1.946 +.261 1.685 2330 ---- ---- ---- ---- 1.897 +.260 1.637 2335 ---- ---- ---- ---- 1.848 +.258 1.590 2340 ---- ---- ---- ---- 1.799 +.257 1.542 2345 ---- ---- ---- ---- 1.751 +.256 1.495 2350 ---- 1.721B ---- 1.721B 1.702 +.253 1.449 2355 ---- ---- ---- ---- 1.654 +.252 1.402 2360 ---- ---- ---- ---- 1.605 +.248 1.357 2365 ---- ---- ---- ---- 1.557 +.246 1.311 2370 ---- ---- ---- ---- 1.510 +.244 1.266 2375 ---- 1.538B ---- 1.538B 1.462 +.241 1.221 2380 ---- ---- ---- ---- 1.415 +.238 1.177 2385 ---- ---- ---- ---- 1.368 +.234 1.134 2390 ---- 1.105B ---- ---- 1.321 +.230 1.091 2395 ---- 1.109B ---- ---- 1.275 +.227 1.048 2400 ---- 1.302B ---- 1.301B 1.229 +.222 1.007 2405 ---- 1.096B ---- ---- 1.184 +.218 .966 2410 ---- 1.091B ---- ---- 1.139 +.213 .926 2415 ---- 1.054B ---- ---- 1.095 +.209 .886 2420 ---- 1.055B ---- ---- 1.051 +.203 .848 2425 ---- 1.077B ---- 1.077B 1.008 +.198 .810 2430 ---- .965B ---- ---- .965 +.192 .773 2435 ---- .921B ---- ---- .923 +.186 .737 2440 ---- .879B ---- ---- .882 +.180 .702 2445 ---- .837B ---- ---- .841 +.173 .668 2450 ---- .865B ---- .865B .802 +.167 .635 2455 ---- .754B ---- .644B .763 +.160 .603 2460 ---- .714B ---- .630B .725 +.153 .572 2465 ---- .675B ---- .638B .689 +.148 .541 2470 ---- .637B ---- .636B .653 +.141 .512 2475 ---- .674B ---- .674B .619 +.135 .484 2480 ---- .636B ---- .635B .585 +.128 .457 2485 ---- .602B ---- .600B .553 +.122 .431 2490 ---- .569B ---- .568B .521 +.115 .406 2495 ---- .537B ---- .536B .491 +.109 .382 10 2500 ---- .506B ---- .506B .462 +.103 .359 1 4 2505 ---- .477B ---- .477B .433 +.096 .337 2510 ---- .450B ---- .450B .406 +.090 .316 2515 ---- .424B ---- .424B .381 +.085 .296 1 2520 ---- .399B ---- .399B .356 +.079 .277 2525 ---- .375B ---- .375B .333 +.074 .259 2530 ---- .352B ---- .352B .311 +.069 .242 2535 ---- .330B ---- .329B .290 +.064 .226 2540 ---- .310B ---- .308B .271 +.060 .211 2545 ---- .290B ---- .288B .252 +.055 .197 2550 ---- .271B ---- .269B .235 +.051 .184 2 2555 ---- .254B ---- .253B .219 +.047 .172 2560 ---- .237B ---- .237B .204 +.044 .160 2565 ---- .222B ---- .222B .190 +.040 .150 2570 ---- .207B ---- .207B .177 +.037 .140 2575 .173 .193B .170 .185B .164 +.034 10 .130 2580 ---- .179B ---- .179B .153 +.031 .122 1 1 2585 ---- .169B ---- .169B .142 +.028 .114 2590 ---- .157B ---- .157B .132 +.026 .106 2595 ---- .146B ---- .146B .123 +.023 .100 2600 .095 .135B .095 .127B .114 +.021 15 .093 4 2605 ---- .126B ---- .126B .106 +.019 .087 2610 ---- .117B ---- .117B .099 +.017 .082 2625 ---- .094B ---- .094B .080 +.013 .067 15 2650 .061 .066B .061 .058A .057 +.008 1 .049 2 2675 ---- .047B ---- .047B .042 +.005 .037 2700 ---- .034B ---- .034B .031 +.003 .028 2725 ---- .025B ---- .025B .024 +.003 .021 2750 ---- .018B ---- .018B .019 +.003 .016 2775 ---- ---- ---- ---- .015 +.002 .013 2800 ---- ---- ---- ---- .012 +.002 .010 2825 ---- ---- ---- ---- .010 +.002 .008 2850 ---- ---- ---- ---- .008 +.002 .006 2875 ---- ---- ---- ---- .007 +.002 .005 2900 ---- ---- ---- ---- .006 +.002 .004 2925 ---- ---- ---- ---- .005 +.001 .004 2950 ---- ---- ---- ---- .005 +.002 .003 2975 ---- ---- ---- ---- .004 +.001 .003 3000 ---- ---- ---- ---- .004 +.002 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 2 39 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 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 2140 ---- ---- ---- ---- .001 -.001 .002 2145 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- ---- ---- .001 -.002 .003 2155 ---- ---- ---- ---- .001 -.002 .003 2160 ---- ---- ---- ---- .001 -.002 .003 2165 ---- ---- ---- ---- .002 -.001 .003 2170 ---- ---- ---- ---- .002 -.001 .003 2175 ---- ---- ---- ---- .002 -.001 .003 2180 ---- ---- ---- ---- .002 -.002 .004 2185 ---- ---- ---- ---- .002 -.002 .004 2190 ---- ---- ---- ---- .002 -.002 .004 2195 ---- ---- ---- ---- .002 -.002 .004 2200 ---- ---- ---- ---- .002 -.003 .005 2205 ---- ---- ---- ---- .002 -.003 .005 2210 ---- ---- ---- ---- .003 -.002 .005 2215 ---- ---- ---- ---- .003 -.003 .006 2220 ---- ---- ---- ---- .003 -.003 .006 2225 ---- ---- ---- ---- .003 -.003 .006 2230 ---- ---- ---- ---- .003 -.004 .007 2235 ---- ---- ---- ---- .004 -.003 .007 2240 ---- ---- ---- ---- .004 -.003 .007 2245 ---- ---- ---- ---- .004 -.004 .008 2250 ---- ---- ---- ---- .004 -.004 .008 2255 ---- ---- ---- ---- .005 -.004 .009 2260 ---- ---- ---- ---- .005 -.004 .009 2265 ---- ---- .009A .009A .005 -.005 .010 2270 ---- ---- .010A .010A .005 -.006 .011 2275 ---- ---- .010A .010A .006 -.005 .011 2280 ---- ---- .010A .010A .006 -.006 .012 2285 ---- ---- .011A .011A .007 -.006 .013 2290 ---- ---- .011A .011A .007 -.007 .014 2295 ---- ---- .012A .012A .008 -.007 .015 2300 ---- ---- .012A .012A .008 -.008 .016 2305 ---- ---- .013A .013A .009 -.008 .017 2310 ---- ---- .013A .013A .009 -.010 .019 2315 ---- ---- .014A .014A .010 -.010 .020 2320 ---- ---- .015A .015A .011 -.011 .022 2325 ---- ---- .015A .015A .011 -.013 .024 2330 ---- ---- .016A .016A .012 -.014 .026 2335 ---- ---- .017A .017A .013 -.016 .029 2340 ---- ---- .018A .018A .014 -.018 .032 2345 ---- ---- .019A .019A .016 -.019 .035 2350 ---- ---- .020A .020A .017 -.021 .038 2355 ---- ---- .021A .021A .019 -.023 .042 2360 ---- ---- .023A .023A .020 -.026 .046 2365 ---- ---- .024A .024A .022 -.028 .050 2370 ---- ---- .026A .026A .025 -.030 .055 2375 ---- ---- .028A .028A .027 -.033 .060 2380 ---- ---- .031A .031A .030 -.036 .066 2385 ---- ---- .033A .033A .033 -.040 .073 2390 ---- ---- .036A .036A .036 -.044 .080 2395 ---- ---- .039A .039A .040 -.047 .087 2400 ---- ---- .043A .043A .044 -.051 .095 2405 ---- ---- .047A .047A .049 -.056 .105 2 2410 ---- ---- .051A .051A .054 -.060 .114 1 1 2415 ---- ---- .056A .056A .059 -.066 .125 2420 ---- ---- .062A .062A .066 -.070 .136 2425 ---- ---- .068A .068A .072 -.076 .148 2430 ---- ---- .074A .074A .080 -.081 .161 2435 ---- ---- .082A .082A .088 -.087 .175 2440 ---- ---- .089A .089A .096 -.094 .190 2445 ---- ---- .098A .098A .106 -.100 .206 2450 ---- ---- .107A .107A .116 -.107 .223 1 3 2455 ---- ---- .118A .118A .128 -.113 .241 2460 ---- ---- .129A .129A .140 -.120 .260 2465 ---- ---- .140A .140A .153 -.127 .280 2470 ---- ---- .153A .153A .168 -.132 .300 1 1 2475 ---- ---- .167A .167A .183 -.139 .322 2480 ---- ---- .182A .182A .200 -.145 .345 2485 ---- ---- .200A .200A .217 -.152 .369 2490 ---- ---- .217A .217A .236 -.158 .394 2495 ---- ---- .235A .235A .255 -.165 .420 1 1 2500 ---- ---- .254A .254A .276 -.171 .447 2505 ---- ---- .274A .274A .297 -.178 .475 2510 ---- ---- .296A .296A .320 -.184 .504 2515 ---- ---- .318A .318A .345 -.189 .534 2520 ---- ---- .342A .342A .370 -.195 .565 2525 ---- ---- .367A .367A .397 -.200 .597 2530 ---- ---- .394A .394A .425 -.205 .630 2535 ---- ---- .421A .421A .454 -.210 .664 2540 ---- ---- .449A .449A .484 -.215 .699 2545 ---- ---- .479A .479A .516 -.219 .735 2550 ---- ---- .508A .508A .549 -.223 .772 2555 ---- ---- .543A .543A .583 -.226 .809 2560 ---- ---- .575A .575A .618 -.230 .848 2565 ---- ---- .609A .609A .653 -.234 .887 2570 ---- ---- .644A .644A .690 -.237 .927 2575 ---- ---- .677A .677A .728 -.240 .968 2580 ---- ---- .788A .788A .766 -.243 1.009 2585 ---- ---- .825A .825A .805 -.246 1.051 2590 ---- ---- .862A .862A .845 -.249 1.094 2595 ---- ---- .900A .900A .886 -.251 1.137 2600 ---- ---- .869A .869A .928 -.252 1.180 2605 ---- ---- .979A .979A .970 -.254 1.224 2610 ---- ---- 1.020A 1.020A 1.012 -.257 1.269 2625 ---- ---- 1.079A 1.079A 1.143 -.261 1.404 2650 ---- ---- 1.303A 1.303A 1.370 -.266 1.636 2675 ---- ---- 1.534A 1.534A 1.605 -.268 1.873 2700 ---- ---- 1.771A 1.771A 1.844 -.270 2.114 2725 ---- ---- 2.012A 2.012A 2.087 -.270 2.357 2750 ---- ---- ---- ---- 2.331 -.272 2.603 2775 ---- ---- ---- ---- 2.577 -.272 2.849 2800 ---- ---- ---- ---- 2.825 -.271 3.096 2825 ---- ---- ---- ---- 3.072 -.272 3.344 2850 ---- ---- ---- ---- 3.321 -.271 3.592 2875 ---- ---- ---- ---- 3.569 -.272 3.841 2900 ---- ---- ---- ---- 3.818 -.272 4.090 2925 ---- ---- ---- ---- 4.067 -.273 4.340 2950 ---- ---- ---- ---- 4.317 -.272 4.589 2975 ---- ---- ---- ---- 4.566 -.273 4.839 3000 ---- ---- ---- ---- 4.816 -.272 5.088 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 8 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 6.936 +.274 6.662 1850 ---- ---- ---- ---- 6.686 +.274 6.412 1875 ---- ---- ---- ---- 6.436 +.274 6.162 1900 ---- ---- ---- ---- 6.186 +.274 5.912 1925 ---- ---- ---- ---- 5.936 +.274 5.662 1950 ---- ---- ---- ---- 5.686 +.274 5.412 1975 ---- ---- ---- ---- 5.436 +.274 5.162 2000 ---- ---- ---- ---- 5.186 +.274 4.912 2025 ---- ---- ---- ---- 4.936 +.274 4.662 2050 ---- ---- ---- ---- 4.686 +.274 4.412 2075 ---- ---- ---- ---- 4.436 +.274 4.162 2100 ---- ---- ---- ---- 4.187 +.274 3.913 2125 ---- ---- ---- ---- 3.937 +.273 3.664 2150 ---- ---- ---- ---- 3.689 +.273 3.416 2175 ---- ---- ---- ---- 3.440 +.271 3.169 2200 ---- ---- ---- ---- 3.193 +.270 2.923 2215 ---- ---- ---- ---- 3.044 +.268 2.776 2220 ---- ---- ---- ---- 2.995 +.268 2.727 2225 ---- ---- ---- ---- 2.946 +.267 2.679 2230 ---- ---- ---- ---- 2.897 +.267 2.630 2235 ---- ---- ---- ---- 2.847 +.265 2.582 2240 ---- ---- ---- ---- 2.798 +.265 2.533 2245 ---- ---- ---- ---- 2.749 +.264 2.485 2250 ---- ---- ---- ---- 2.700 +.263 2.437 2255 ---- ---- ---- ---- 2.651 +.262 2.389 2260 ---- ---- ---- ---- 2.602 +.261 2.341 2265 ---- ---- ---- ---- 2.553 +.259 2.294 2270 ---- ---- ---- ---- 2.504 +.258 2.246 2275 ---- 2.363B ---- 2.363B 2.456 +.257 2.199 2280 ---- ---- ---- ---- 2.407 +.255 2.152 2285 ---- ---- ---- ---- 2.359 +.254 2.105 2290 ---- ---- ---- ---- 2.311 +.253 2.058 2295 ---- ---- ---- ---- 2.262 +.251 2.011 2300 ---- 2.255B ---- 2.255B 2.214 +.249 1.965 2305 ---- ---- ---- ---- 2.167 +.248 1.919 2310 ---- ---- ---- ---- 2.119 +.246 1.873 2315 ---- ---- ---- ---- 2.072 +.245 1.827 2320 ---- ---- ---- ---- 2.025 +.243 1.782 2325 ---- 2.053B ---- 2.052B 1.978 +.241 1.737 2330 ---- ---- ---- ---- 1.931 +.238 1.693 2335 ---- ---- ---- ---- 1.885 +.236 1.649 2340 ---- ---- ---- ---- 1.839 +.234 1.605 2345 ---- 1.575B ---- ---- 1.794 +.232 1.562 2350 ---- 1.820B ---- 1.820B 1.748 +.229 1.519 2355 ---- 1.585B ---- ---- 1.703 +.227 1.476 2360 ---- 1.591B ---- ---- 1.659 +.225 1.434 2365 ---- 1.561B ---- ---- 1.614 +.221 1.393 2370 ---- 1.560B ---- ---- 1.570 +.218 1.352 2375 ---- 1.597B ---- 1.597B 1.527 +.216 1.311 2380 ---- 1.487B ---- ---- 1.484 +.212 1.272 2385 ---- 1.444B ---- ---- 1.441 +.209 1.232 2390 ---- 1.401B ---- ---- 1.399 +.205 1.194 2395 ---- 1.358B ---- ---- 1.357 +.201 1.156 2400 ---- 1.383B ---- 1.383B 1.316 +.198 1.118 2405 ---- 1.275B ---- ---- 1.275 +.193 1.082 2410 ---- 1.234B ---- ---- 1.235 +.189 1.046 2415 ---- 1.194B ---- ---- 1.195 +.185 1.010 2420 ---- 1.154B ---- ---- 1.156 +.181 .975 2425 ---- 1.179B ---- 1.179B 1.117 +.175 .942 2430 ---- 1.076B ---- ---- 1.079 +.171 .908 2435 ---- 1.038B ---- ---- 1.042 +.166 .876 2440 ---- 1.000B ---- .907B 1.006 +.162 .844 2445 ---- .963B ---- .896B .970 +.157 .813 2450 ---- .991B ---- .991B .936 +.153 .783 2455 ---- .902B ---- .897B .902 +.149 .753 2460 ---- .902B ---- .902B .869 +.145 .724 2465 ---- .887B ---- .887B .837 +.141 .696 2470 ---- .854B ---- .854B .806 +.137 .669 2475 ---- .822B ---- .822B .775 +.133 .642 2480 ---- .788B ---- .787B .745 +.129 .616 1 1 2485 ---- .757B ---- .757B .715 +.124 .591 2490 ---- .727B ---- .727B .686 +.119 .567 2495 ---- .699B ---- .698B .658 +.115 .543 2500 ---- .671B ---- .671B .630 +.110 .520 2505 ---- .643B ---- .643B .603 +.105 .498 2510 ---- .617B ---- .617B .577 +.100 .477 2515 ---- .591B ---- .591B .552 +.096 .456 2520 ---- .566B ---- .566B .528 +.092 .436 2525 ---- .542B ---- .542B .505 +.088 .417 2530 ---- .519B ---- .518B .482 +.084 .398 2535 ---- .497B ---- .497B .461 +.081 .380 2540 ---- .475B ---- .473B .440 +.077 .363 2545 ---- .454B ---- .454B .420 +.074 .346 2550 ---- .434B ---- .434B .401 +.071 .330 2555 ---- .415B ---- .411B .383 +.068 .315 2560 ---- .396B ---- .393B .365 +.065 .300 2565 ---- .379B ---- .379B .348 +.062 .286 2570 ---- .362B ---- .359B .332 +.059 4 .273 2575 ---- .345B ---- .343B .317 +.057 .260 2580 ---- .329B ---- .329B .301 +.054 .247 2585 ---- .315B ---- .314B .287 +.051 .236 2590 ---- .301B ---- .299B .273 +.048 .225 2595 ---- .285B ---- .284B .260 +.046 .214 2600 ---- .272B ---- .272B .247 +.043 .204 2605 ---- .259B ---- .259B .235 +.041 .194 2610 ---- .248B ---- .248B .224 +.039 .185 2625 ---- .213B ---- .213B .193 +.033 .160 2650 ---- .167B ---- .167B .151 +.024 .127 3 2675 ---- .131B ---- .131B .119 +.018 .101 2700 ---- .102B ---- .102B .095 +.014 .081 2725 ---- .081B ---- .081B .076 +.010 .066 2750 ---- .065B ---- .065B .062 +.008 .054 2775 ---- .052B ---- .052B .051 +.007 .044 1 2800 ---- .043B ---- .043B .042 +.006 .036 2825 ---- .036B ---- .036B .035 +.005 .030 1 2850 ---- .030B ---- .030B .029 +.004 .025 2875 ---- .025B ---- .025B .025 +.004 .021 2900 ---- .021B ---- .021B .021 +.003 .018 3 2925 ---- .018B ---- .018B .018 +.003 .015 2950 ---- .016B ---- .016B .015 +.002 .013 2975 ---- .013B ---- .013B .013 +.002 .011 3000 ---- .012B ---- .012B .012 +.002 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 9 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 ---- ---- ---- ---- .002 +.001 .001 2050 ---- ---- ---- ---- .002 UNCH .002 2075 ---- ---- ---- ---- .003 +.001 .002 2100 ---- ---- ---- ---- .003 UNCH .003 2125 ---- ---- ---- ---- .004 -.001 .005 2150 ---- ---- ---- ---- .006 -.001 .007 1 2175 ---- ---- ---- ---- .007 -.003 .010 2200 ---- ---- ---- ---- .010 -.004 .014 1 2215 ---- ---- .016A .016A .012 -.005 .017 2220 ---- ---- .016A .016A .012 -.007 .019 2225 ---- ---- .017A .017A .013 -.007 .020 2230 ---- ---- .018A .018A .014 -.007 .021 2235 ---- ---- .018A .018A .014 -.009 .023 2240 ---- ---- .019A .019A .015 -.010 .025 2245 ---- ---- .020A .020A .016 -.010 .026 2250 ---- ---- .021A .021A .017 -.011 .028 2 2 2255 ---- ---- .022A .022A .018 -.012 .030 2260 ---- ---- .023A .023A .019 -.013 .032 2265 ---- ---- .024A .024A .020 -.015 .035 2270 ---- ---- .025A .025A .021 -.016 .037 2275 ---- ---- .026A .026A .023 -.017 .040 4 2280 ---- ---- .027A .027A .024 -.018 .042 2285 ---- ---- .029A .029A .026 -.019 .045 2290 ---- ---- .031A .031A .027 -.022 .049 2295 ---- ---- .032A .032A .029 -.023 .052 2300 ---- ---- .034A .034A .031 -.025 .056 2 2 2305 ---- ---- .036A .036A .033 -.026 .059 2310 ---- ---- .039A .039A .036 -.028 .064 2315 ---- ---- .041A .041A .038 -.030 .068 2320 ---- ---- .044A .044A .041 -.032 .073 2325 ---- ---- .046A .046A .045 -.033 .078 2330 ---- ---- .049A .049A .048 -.035 .083 2335 ---- ---- .053A .053A .052 -.037 .089 2340 ---- ---- .057A .057A .056 -.039 .095 2345 ---- ---- .060A .060A .060 -.042 .102 2350 ---- ---- .065A .065A .064 -.045 .109 1 2355 ---- ---- .068A .068A .069 -.047 .116 2360 ---- ---- .073A .073A .075 -.049 .124 2365 ---- ---- .079A .079A .080 -.053 .133 2370 ---- ---- .084A .084A .086 -.056 .142 2375 ---- ---- .089A .089A .093 -.058 .151 2380 ---- ---- .094A .094A .100 -.061 .161 1 2385 ---- ---- .101A .101A .107 -.065 .172 2390 ---- ---- .109A .109A .115 -.068 .183 2395 ---- ---- .117A .117A .123 -.072 .195 2400 ---- ---- .125A .125A .131 -.077 .208 2405 ---- ---- .133A .133A .141 -.080 .221 2410 ---- ---- .142A .142A .150 -.085 .235 2415 ---- ---- .152A .152A .160 -.089 .249 2420 ---- ---- .162A .162A .171 -.094 .265 2425 ---- ---- .173A .173A .183 -.098 .281 2430 ---- ---- .184A .184A .195 -.102 .297 2435 ---- ---- .196A .196A .207 -.108 .315 2440 ---- ---- .209A .209A .221 -.112 .333 2445 ---- ---- .223A .223A .235 -.117 .352 2450 ---- ---- .236A .236A .251 -.120 .371 2455 ---- ---- .251A .251A .267 -.125 .392 2460 ---- ---- .267A .267A .284 -.129 .413 2465 ---- ---- .284A .284A .302 -.133 .435 2470 ---- ---- .301A .301A .320 -.137 .457 2475 ---- ---- .319A .319A .340 -.141 .481 2480 ---- ---- .337A .337A .359 -.146 .505 2485 ---- ---- .357A .357A .380 -.149 .529 2490 ---- ---- .377A .377A .401 -.154 .555 2495 ---- ---- .398A .398A .422 -.159 .581 2500 ---- ---- .420A .420A .444 -.164 .608 2505 ---- ---- .442A .442A .468 -.168 .636 2510 ---- ---- .465A .465A .491 -.173 .664 2515 ---- ---- .489A .489A .516 -.178 .694 2520 ---- ---- .514A .514A .542 -.181 .723 2525 ---- ---- .540A .540A .569 -.185 .754 2530 ---- ---- .566A .566A .596 -.189 .785 2535 ---- ---- .593A .593A .625 -.192 .817 2540 ---- ---- .621A .621A .654 -.196 .850 2545 ---- ---- .650A .650A .684 -.199 .883 2550 ---- ---- .679A .679A .715 -.202 .917 2555 ---- ---- .709A .709A .746 -.206 .952 2560 ---- ---- .740A .740A .779 -.208 .987 2565 ---- ---- .772A .772A .812 -.211 1.023 2570 ---- ---- .806A .806A .845 -.214 1.059 2575 ---- ---- .837A .837A .880 -.216 1.096 2580 ---- ---- .873A .873A .915 -.219 1.134 2585 ---- ---- .908A .908A .950 -.222 1.172 2590 ---- ---- .942A .942A .986 -.225 1.211 2595 ---- ---- .978A .978A 1.023 -.227 1.250 2600 ---- ---- 1.012A 1.012A 1.060 -.230 1.290 2605 ---- ---- 1.131A 1.131A 1.098 -.233 1.331 2610 ---- ---- 1.168A 1.168A 1.137 -.234 1.371 2625 ---- ---- 1.202A 1.202A 1.255 -.241 1.496 2650 ---- ---- 1.404A 1.404A 1.463 -.249 1.712 2675 ---- ---- 1.617A 1.617A 1.681 -.255 1.936 2700 ---- ---- 1.839A 1.839A 1.906 -.260 2.166 2725 ---- ---- 2.068A 2.068A 2.137 -.263 2.400 2750 ---- ---- 2.301A 2.301A 2.373 -.265 2.638 2775 ---- ---- 2.539A 2.539A 2.611 -.267 2.878 2800 ---- ---- 2.779A 2.779A 2.852 -.268 3.120 2825 ---- ---- 3.022A 3.022A 3.095 -.269 3.364 2850 ---- ---- ---- ---- 3.339 -.270 3.609 2875 ---- ---- ---- ---- 3.585 -.270 3.855 2900 ---- ---- ---- ---- 3.831 -.270 4.101 2925 ---- ---- ---- ---- 4.078 -.271 4.349 2950 ---- ---- ---- ---- 4.325 -.271 4.596 2975 ---- ---- ---- ---- 4.573 -.272 4.845 3000 ---- ---- ---- ---- 4.821 -.272 5.093 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 12 SO MAY23 Silver Option CALL 1000 ---- 15.217B ---- 15.209B 15.186 +.274 14.912 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- 14.968B ---- 14.945B 14.936 +.274 14.662 1050 ---- 14.718B ---- 14.709B 14.686 +.274 14.412 1075 ---- 14.469B ---- 14.447B 14.436 +.274 14.162 1100 ---- 14.220B ---- 14.197B 14.186 +.274 13.912 1125 ---- 13.970B ---- 13.962B 13.936 +.274 13.662 1150 ---- 13.721B ---- 13.708B 13.686 +.274 13.412 1175 ---- 13.469B ---- 13.449B 13.436 +.274 13.162 1200 ---- 13.220B ---- 13.200B 13.186 +.274 12.912 1225 ---- 12.973B ---- 12.960B 12.936 +.274 12.662 1250 ---- 12.721B ---- 12.701B 12.686 +.274 12.412 1275 ---- 12.466B ---- 12.451B 12.436 +.274 12.162 4 1300 ---- 12.224B ---- 12.214B 12.186 +.274 11.912 1 1325 ---- 11.975B ---- 11.963B 11.936 +.274 11.662 1 1350 ---- 11.726B ---- 11.716B 11.686 +.274 11.412 1 1375 ---- 11.476B ---- 11.464B 11.436 +.274 11.162 2 1400 ---- 11.227B ---- 11.215B 11.186 +.274 10.912 1425 ---- 10.969B ---- 10.968B 10.936 +.274 10.662 1450 ---- 10.728B ---- 10.721B 10.686 +.274 10.412 1475 ---- 10.471B ---- 10.466B 10.436 +.274 10.162 1500 ---- 10.229B ---- 10.217B 10.186 +.274 9.912 2 1525 ---- 9.980B ---- 9.968B 9.936 +.274 9.662 10 1550 ---- 9.731B ---- 9.718B 9.686 +.274 9.412 4 1575 ---- 9.481B ---- 9.473B 9.436 +.274 9.162 4 1600 ---- 9.229B ---- 9.224B 9.186 +.274 8.912 8 1625 ---- 8.983B ---- 8.983B 8.936 +.274 8.662 1650 ---- 8.728B ---- 8.724B 8.686 +.274 8.412 1675 ---- 8.481B ---- 8.475B 8.436 +.274 8.162 2 1700 ---- 8.234B ---- 8.225B 8.186 +.274 7.912 4 1725 ---- 7.980B ---- 7.976B 7.936 +.274 7.662 1750 ---- 7.733B ---- 7.727B 7.686 +.274 7.412 1 1775 ---- 7.482B ---- 7.482B 7.436 +.274 7.162 2 1800 ---- 7.237B ---- 7.228B 7.186 +.274 6.912 5 1815 ---- 7.087B ---- 7.078B 7.036 +.274 6.762 1820 ---- 7.037B ---- 7.028B 6.986 +.274 6.712 1825 ---- 6.988B ---- 6.988B 6.936 +.274 6.662 8 1830 ---- 6.938B ---- 6.934B 6.886 +.274 6.612 1835 ---- 6.884B ---- 6.884B 6.836 +.274 6.562 1840 ---- 6.834B ---- 6.825B 6.786 +.274 6.512 1845 ---- 6.788B ---- 6.779B 6.736 +.274 6.462 1850 ---- 6.738B ---- 6.729B 6.686 +.274 6.412 1 1855 ---- 6.688B ---- 6.679B 6.636 +.274 6.362 1860 ---- 6.639B ---- 6.630B 6.586 +.274 6.312 1865 ---- 6.589B ---- 6.584B 6.536 +.274 6.262 1870 ---- 6.539B ---- 6.530B 6.486 +.274 6.212 1875 ---- 6.489B ---- 6.480B 6.436 +.274 6.162 5 1880 ---- 6.435B ---- 6.426B 6.386 +.274 6.112 1885 ---- 6.386B ---- 6.386B 6.336 +.274 6.062 1890 ---- 6.339B ---- 6.330B 6.286 +.274 6.012 1895 ---- 6.289B ---- 6.280B 6.236 +.274 5.962 1 1900 ---- 6.240B ---- 6.235B 6.186 +.274 5.912 3 1905 ---- 6.190B ---- 6.185B 6.136 +.274 5.862 1910 ---- 6.140B ---- 6.131B 6.086 +.274 5.812 1915 ---- 6.085B ---- 6.076B 6.036 +.274 5.762 1920 ---- 6.035B ---- 6.026B 5.986 +.274 5.712 1925 ---- 5.985B ---- 5.976B 5.936 +.274 5.662 2 1930 ---- 5.940B ---- 5.931B 5.886 +.274 5.612 1935 ---- 5.890B ---- 5.881B 5.836 +.274 5.562 4 1940 ---- 5.840B ---- 5.831B 5.786 +.274 5.512 3 1945 ---- 5.786B ---- 5.777B 5.736 +.274 5.462 1950 ---- 5.737B ---- 5.737B 5.686 +.274 5.412 3 1955 ---- 5.691B ---- 5.686B 5.636 +.274 5.362 1960 ---- 5.641B ---- 5.632B 5.586 +.274 5.312 3 1965 ---- 5.591B ---- 5.591B 5.536 +.274 5.262 1970 ---- 5.541B ---- 5.536B 5.486 +.274 5.212 1975 ---- 5.491B ---- 5.483B 5.436 +.273 5.163 3 1980 ---- 5.441B ---- 5.433B 5.386 +.273 5.113 1985 ---- 5.391B ---- 5.383B 5.336 +.273 5.063 3 1990 ---- 5.341B ---- 5.333B 5.286 +.273 5.013 5 1995 ---- 5.291B ---- 5.287B 5.236 +.273 4.963 8 2000 ---- 5.241B ---- 5.237B 5.186 +.273 4.913 199 2005 ---- 5.192B ---- 5.192B 5.136 +.273 4.863 8 2010 ---- 5.142B ---- 5.142B 5.086 +.273 4.813 9 2015 ---- 5.092B ---- 5.087B 5.036 +.273 4.763 3 2020 ---- 5.042B ---- 5.034B 4.987 +.274 4.713 45 2025 ---- 4.992B ---- 4.984B 4.937 +.274 4.663 52 2030 ---- 4.942B ---- 4.934B 4.887 +.273 4.614 16 2035 ---- 4.892B ---- 4.888B 4.837 +.273 4.564 4 2040 ---- 4.842B ---- 4.834B 4.787 +.273 4.514 8 2045 ---- 4.793B ---- 4.785B 4.737 +.273 4.464 2050 ---- 4.743B ---- 4.738B 4.687 +.273 4.414 93 2055 ---- 4.693B ---- 4.689B 4.637 +.273 4.364 9 2060 ---- 4.619B ---- 4.607B 4.587 +.273 4.314 3 2065 ---- 4.593B ---- 4.589B 4.537 +.273 4.264 9 2070 ---- 4.519B ---- 4.515B 4.487 +.272 4.215 5 2075 ---- 4.470B ---- 4.468B 4.438 +.273 4.165 5 2080 ---- 4.444B ---- 4.440B 4.388 +.273 4.115 10 2085 ---- 4.370B ---- 4.351B 4.338 +.273 4.065 5 2090 ---- 4.345B ---- 4.345B 4.288 +.272 4.016 24 2095 ---- 4.294B ---- 4.290B 4.238 +.272 3.966 41 2100 ---- 4.245B ---- 4.237B 4.188 +.272 1 3.916 206 2105 ---- 4.171B ---- 4.160B 4.138 +.271 3.867 2 2110 ---- 4.122B ---- 4.110B 4.089 +.272 3.817 9 2115 ---- 4.072B ---- 4.052B 4.039 +.272 3.767 4 2120 ---- 4.022B ---- 4.011B 3.989 +.271 3.718 17 2125 ---- 3.996B ---- 3.992B 3.939 +.271 3.668 45 2130 ---- 3.923B ---- 3.911B 3.889 +.271 3.618 2 2135 ---- 3.873B ---- 3.862B 3.840 +.271 3.569 5 2140 ---- 3.824B ---- 3.804B 3.790 +.271 3.519 8 2145 ---- 3.774B ---- 3.770B 3.740 +.270 3.470 17 2150 ---- 3.748B ---- 3.740B 3.690 +.270 3.420 151 2155 ---- 3.675B ---- 3.673B 3.641 +.270 3.371 8 2160 ---- 3.626B ---- 3.622B 3.591 +.270 3.321 14 2165 ---- 3.576B ---- 3.574B 3.541 +.269 3.272 13 2170 ---- 3.527B ---- 3.515B 3.492 +.270 3.222 6 2175 ---- 3.500B ---- 3.492B 3.442 +.269 3.173 101 2180 ---- 3.428B ---- 3.423B 3.392 +.268 3.124 5 2185 ---- 3.378B ---- 3.376B 3.343 +.268 3.075 23 2190 ---- 3.351B ---- 3.344B 3.293 +.268 3.025 161 2195 ---- 3.280B ---- 3.260B 3.244 +.268 2.976 6 2200 3.100 3.257B 3.024A 3.024A 3.194 +.267 11 2.927 1233 2205 ---- 3.181B ---- 3.162B 3.145 +.267 2.878 46 2210 ---- 3.132B ---- 3.130B 3.096 +.267 2.829 48 2215 ---- 3.083B ---- 3.079B 3.046 +.266 2.780 43 2220 ---- 3.034B ---- 3.030B 2.997 +.265 2.732 35 2225 ---- 3.007B ---- 3.000B 2.948 +.265 2.683 110 2230 ---- 2.936B ---- 2.932B 2.899 +.264 2.635 82 2235 2.666 2.888B 2.666 2.874B 2.850 +.264 1 2.586 18 2240 ---- 2.839B ---- 2.835B 2.801 +.263 2.538 18 2245 ---- 2.790B ---- 2.776B 2.752 +.262 1 2.490 44 2250 2.646 2.763B 2.646 2.635A 2.703 +.261 1 2.442 1 493 2255 ---- 2.693B ---- 2.689B 2.654 +.260 2.394 90 2260 ---- 2.645B ---- 2.640B 2.605 +.258 2.347 22 2265 ---- 2.596B ---- 2.592B 2.557 +.258 2.299 20 2270 ---- 2.548B ---- 2.544B 2.508 +.256 2.252 87 2275 ---- 2.521B ---- 2.517B 2.460 +.255 1 2.205 238 2280 ---- 2.452B ---- 2.448B 2.412 +.254 2.158 13 2285 ---- 2.405B ---- 2.405B 2.364 +.252 2.112 51 2290 ---- 2.356B ---- 2.342B 2.316 +.251 2.065 15 2295 ---- 2.309B ---- 2.295B 2.268 +.249 2.019 20 2300 2.225 2.299B 2.220 2.276B 2.221 +.248 3 1.973 1 580 2305 ---- 2.214B ---- 2.210B 2.173 +.245 1.928 26 2310 ---- 2.167B ---- 2.162B 2.126 +.243 1.883 41 2315 ---- 2.120B ---- 2.106B 2.079 +.241 1.838 12 2320 ---- 2.073B ---- 2.069B 2.032 +.239 1.793 41 2325 ---- 2.063B ---- 2.062B 1.986 +.237 5 1.749 187 2330 ---- 2.000B ---- 2.000B 1.940 +.235 1.705 220 2335 ---- 1.934B ---- 1.930B 1.894 +.232 1.662 59 2340 ---- 1.888B ---- 1.870B 1.848 +.229 1.619 124 2345 ---- 1.843B ---- 1.839B 1.803 +.227 1.576 128 2350 1.773 1.833B 1.578A 1.770 1.758 +.224 5 1.534 9 453 2355 ---- 1.752B ---- 1.744B 1.714 +.222 1.492 34 2360 ---- 1.708B ---- 1.704B 1.670 +.219 1.451 56 2365 ---- 1.671B ---- 1.665B 1.626 +.216 1.410 12 2370 ---- 1.633B ---- 1.632B 1.583 +.213 1.370 207 2375 ---- 1.612B ---- 1.612B 1.540 +.210 1.330 240 2380 ---- 1.546B ---- 1.545B 1.497 +.206 1.291 33 2385 ---- 1.503B ---- 1.502B 1.455 +.202 1.253 44 2390 ---- 1.458B ---- 1.457B 1.414 +.199 1.215 8 2395 ---- 1.420B ---- 1.411B 1.373 +.196 1.177 75 2400 1.310 1.402B 1.310 1.264A 1.332 +.192 16 1.140 19 1739 2405 ---- 1.337B ---- 1.330B 1.293 +.189 1.104 115 2410 ---- 1.297B ---- 1.297B 1.253 +.184 1.069 5 2415 ---- 1.250B ---- 1.249B 1.215 +.181 1.034 24 2420 1.176 1.217B 1.176 1.189B 1.176 +.177 1 .999 123 2425 ---- 1.201B ---- 1.201B 1.139 +.173 .966 1 95 2430 ---- 1.133B ---- 1.132B 1.102 +.169 .933 1 30 2435 ---- 1.096B ---- 1.095B 1.066 +.165 .901 4 135 2440 ---- 1.059B ---- 1.058B 1.031 +.162 .869 20 2445 ---- 1.042B ---- 1.042B .996 +.157 .839 2 37 2450 .986 1.017B .940 .951B .962 +.154 11 .808 491 2455 .928 .966B .928 .965B .928 +.149 4 .779 5 16 2460 .896 .944B .866 .929B .895 +.145 4 .750 3 36 2465 ---- .916B ---- .916B .863 +.140 .723 15 2470 ---- .884B ---- .884B .832 +.137 .695 32 2475 .695 .851B .695 .851B .802 +.133 66 .669 40 286 2480 .686 .820B .657A .667A .772 +.129 2 .643 3 85 2485 ---- .791B ---- .789B .743 +.125 .618 9 30 2490 .740 .761B .607A .759B .715 +.121 1 .594 3 8 2495 ---- .730B ---- .730B .687 +.117 .570 22 2500 .619 .702B .561A .657 .660 +.112 333 .548 46 2428 2505 ---- .675B ---- .675B .634 +.109 1 .525 1 20 2510 .605 .648B .605 .633B .609 +.105 1 .504 53 105 2515 .565 .623B .565 .548A .584 +.101 1 .483 178 2520 .563 .598B .563 .583B .560 +.097 1 .463 5 13 2525 .490 .573B .454A .454A .537 +.093 163 .444 34 375 2530 ---- .550B ---- .549B .515 +.090 1 .425 21 2535 ---- .527B ---- .526B .493 +.086 .407 22 2540 .418 .505B .418 .505B .472 +.083 4 .389 19 2545 ---- .485B ---- .485B .451 +.078 1 .373 12 2550 .420 .465 .365A .450B .432 +.076 122 .356 34 231 2555 ---- .445B ---- .445B .413 +.072 .341 1 42 2560 ---- .426B ---- .425B .394 +.068 .326 12 2565 ---- .406B ---- .406B .377 +.066 .311 2 13 2570 ---- .389B ---- .389B .360 +.063 .297 9 21 2575 .357 .373B .288A .371B .344 +.060 10 .284 5 51 2580 ---- .356B ---- .356B .328 +.057 .271 257 115 2585 ---- .341B ---- .341B .313 +.054 .259 62 2590 .313 .326B .301 .301 .298 +.051 9 .247 56 2595 .255 .312B .255 .244A .285 +.049 3 .236 1 70 2600 .259 .299 .229A .274 .272 +.047 320 .225 102 859 2605 ---- .284B ---- .284B .259 +.044 .215 58 2610 .237 .272B .209A .211A .247 +.042 5 .205 7 49 2615 .238 .260B .238 .238 .235 +.040 4 .195 17 47 2620 .213 .249B .190A .190A .224 +.038 17 .186 36 56 2625 .201 .238B .181A .217A .214 +.036 30 .178 149 235 2630 ---- ---- ---- .174A .204 ---- ---- 2635 .197 .197 .197 .197 .195 ---- 2 ---- 2640 ---- ---- ---- .158A .186 ---- ---- 2645 .179 .179 .179 .179 .177 ---- 2 ---- 2650 .168 .188B .144A .162A .169 +.029 98 .140 100 445 2655 ---- ---- ---- .138A .161 ---- ---- 2660 ---- ---- ---- .132A .154 ---- ---- 2665 ---- ---- ---- .126A .147 ---- ---- 2670 ---- ---- ---- .120A .140 ---- ---- 2675 .139 .150B .132 .131A .134 +.023 11 .111 101 167 2680 ---- ---- ---- .110A .128 ---- ---- 2685 ---- ---- ---- .105A .122 ---- ---- 2690 ---- ---- ---- .101A .117 ---- ---- 2700 .110 .119B .091A .107A .107 +.018 179 .089 94 2515 2725 .090 .095B .075A .091B .086 +.013 75 .073 114 163 2750 ---- .078B ---- .078B .070 +.010 5 .060 14 289 2775 ---- .063B ---- .063B .058 +.008 33 .050 10 212 2800 .050 .052B .050 .050 .048 +.005 38 .043 20 363 2825 ---- .043B ---- .043B .040 +.003 5 .037 1 70 2850 ---- .036B ---- .036B .034 +.001 2 .033 1009 2875 ---- .031B ---- .031B .030 +.001 .029 16 2900 .029 .029 .028A .029 .026 UNCH 5 .026 10 150 2925 ---- ---- ---- ---- .023 -.001 .024 20 2950 ---- ---- ---- ---- .020 -.002 .022 1 117 2975 ---- ---- ---- ---- .018 -.002 .020 12 3000 .017 .021 .017 .020 .016 -.002 104 .018 3 749 3025 ---- ---- ---- ---- .015 -.001 .016 43 3050 ---- ---- ---- ---- .013 -.002 .015 8 3075 ---- ---- ---- ---- .012 -.002 .014 101 3100 ---- ---- ---- ---- .011 -.001 .012 254 3125 ---- ---- ---- ---- .010 -.001 .011 3150 ---- ---- ---- ---- .010 UNCH .010 12 3175 ---- ---- ---- ---- .009 -.001 .010 24 3200 ---- ---- ---- ---- .008 -.001 10 .009 85 3225 ---- ---- ---- ---- .008 UNCH .008 9 3250 ---- ---- ---- ---- .007 -.001 .008 8 3275 ---- ---- ---- ---- .007 UNCH .007 3 3300 ---- ---- ---- ---- .006 -.001 .007 477 3325 ---- ---- ---- ---- .006 UNCH .006 17 3350 ---- ---- ---- ---- .006 UNCH .006 5 3375 ---- ---- ---- ---- .005 -.001 .006 3 3400 ---- ---- ---- ---- .005 UNCH .005 109 3425 ---- ---- ---- ---- .005 UNCH .005 4 3450 ---- ---- ---- ---- .004 -.001 .005 12 3475 ---- ---- ---- ---- .004 -.001 .005 3500 ---- .006B ---- .006B .004 -.001 .005 521 4000 ---- ---- ---- ---- .002 -.002 .004 505 5000 ---- ---- ---- ---- .001 UNCH .001 102 6000 ---- ---- ---- ---- .001 UNCH .001 118 7000 ---- ---- ---- ---- .001 UNCH .001 30 800 ---- 17.213B ---- 17.213B 17.186 +.274 16.912 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- 16.955B ---- 16.954B 16.936 +.274 16.662 850 ---- 16.705B ---- 16.705B 16.686 +.274 16.412 875 ---- 16.456B ---- 16.456B 16.436 +.274 16.162 900 ---- 16.207B ---- 16.207B 16.186 +.274 15.912 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 15.966B ---- 15.966B 15.936 +.274 15.662 950 ---- 15.708B ---- 15.708B 15.686 +.274 15.412 975 ---- 15.467B ---- 15.444B 15.436 +.274 15.162 SO JUN23 Silver Option CALL 1025 ---- 15.029B ---- ---- 15.155 +.279 14.876 1050 ---- 14.782B ---- ---- 14.905 +.279 14.626 1075 ---- 14.535B ---- ---- 14.655 +.279 14.376 1100 ---- 14.288B ---- ---- 14.405 +.279 14.126 1125 ---- 14.041B ---- ---- 14.155 +.279 13.876 1150 ---- 13.793B ---- ---- 13.905 +.279 13.626 1175 ---- 13.546B ---- ---- 13.655 +.279 13.376 1200 ---- 13.299B ---- ---- 13.405 +.279 13.126 1225 ---- 13.052B ---- ---- 13.155 +.279 12.876 1250 ---- 12.805B ---- ---- 12.905 +.279 12.626 1275 ---- 12.557B ---- ---- 12.655 +.279 12.376 1300 ---- 12.310B ---- ---- 12.405 +.279 12.126 1325 ---- 12.063B ---- ---- 12.155 +.279 11.876 1350 ---- 11.816B ---- 11.688B 11.905 +.279 11.626 1375 ---- 11.568B ---- ---- 11.655 +.279 11.376 1400 ---- 11.321B ---- ---- 11.405 +.279 11.126 1425 ---- 11.074B ---- 10.878B 11.155 +.279 10.876 1450 ---- 10.827B ---- 10.630B 10.905 +.279 10.626 1475 ---- 10.580B ---- 10.380B 10.655 +.279 10.376 1500 ---- 10.332B ---- 10.131B 10.405 +.279 10.126 1525 ---- 10.085B ---- 9.888B 10.155 +.279 9.876 1550 ---- 9.838B ---- 9.702B 9.905 +.279 9.626 1575 ---- 9.591B ---- 9.386B 9.655 +.279 9.376 1600 ---- 9.344B ---- 9.138B 9.405 +.279 9.126 1625 ---- 9.097B ---- 8.891B 9.155 +.279 8.876 1650 ---- 8.849B ---- 8.652B 8.905 +.279 8.626 1675 ---- 8.602B ---- 8.394B 8.655 +.279 8.376 1700 ---- 8.355B ---- ---- 8.405 +.279 8.126 1725 ---- 8.108B ---- 8.016B 8.155 +.279 7.876 1750 ---- 7.861B ---- 7.769B 7.905 +.279 7.626 1775 ---- 7.613B ---- 7.414B 7.655 +.279 7.376 2 1800 ---- 7.366B ---- 7.336B 7.405 +.279 7.126 1 1825 ---- 7.119B ---- 6.922B 7.155 +.279 6.876 4 1835 ---- 7.020B ---- 6.989B 7.055 +.278 6.777 1840 ---- 6.971B ---- 6.874B 7.005 +.278 6.727 1845 ---- 6.921B ---- 6.890B 6.955 +.278 6.677 1850 ---- 6.872B ---- 6.801B 6.905 +.278 6.627 4 1855 ---- 6.822B ---- 6.791B 6.856 +.279 6.577 1860 ---- 6.773B ---- 6.702B 6.806 +.278 6.528 1865 ---- 6.724B ---- 6.692B 6.756 +.278 6.478 1870 ---- 6.674B ---- 6.603B 6.706 +.278 6.428 1875 ---- 6.625B ---- 6.594B 6.656 +.278 6.378 5 1880 ---- 6.576B ---- 6.536B 6.606 +.278 6.328 1885 ---- 6.527B ---- 6.486B 6.556 +.277 6.279 1890 ---- 6.477B ---- 6.437B 6.507 +.278 6.229 1895 ---- 6.428B ---- 6.331B 6.457 +.278 6.179 1900 ---- 6.378B ---- 6.281B 6.407 +.277 6.130 1 1905 ---- 6.329B ---- 6.232B 6.357 +.277 6.080 1910 ---- 6.280B ---- 6.239B 6.307 +.277 6.030 1915 ---- 6.230B ---- 6.134B 6.258 +.277 5.981 1920 ---- 6.181B ---- 6.146B 6.208 +.277 5.931 1925 ---- 6.132B ---- 6.096B 6.158 +.276 5.882 5 1930 ---- 6.083B ---- 6.047B 6.109 +.277 5.832 1935 ---- 6.034B ---- 5.938B 6.059 +.276 5.783 2 1940 ---- 5.985B ---- 5.949B 6.009 +.276 5.733 1945 ---- 5.936B ---- 5.899B 5.960 +.276 5.684 3 1950 ---- 5.887B ---- 5.821B 5.910 +.276 5.634 23 1955 ---- 5.838B ---- 5.801B 5.860 +.275 5.585 1960 ---- 5.789B ---- 5.752B 5.811 +.276 5.535 1965 ---- 5.740B ---- 5.704B 5.761 +.275 5.486 1970 ---- 5.691B ---- 5.654B 5.712 +.275 5.437 1975 ---- 5.642B ---- 5.547B 5.662 +.274 5.388 1980 ---- 5.593B ---- 5.498B 5.613 +.275 5.338 4 1985 ---- 5.545B ---- 5.508B 5.563 +.274 5.289 1990 ---- 5.496B ---- 5.460B 5.514 +.274 5.240 10 1995 ---- 5.447B ---- 5.411B 5.464 +.273 5.191 3 2000 ---- 5.403B ---- 5.403B 5.415 +.273 5.142 7 2005 ---- 5.350B ---- 5.314B 5.366 +.273 5.093 3 2010 ---- 5.302B ---- 5.246B 5.317 +.273 5.044 2 2015 ---- 5.253B ---- 5.208B 5.268 +.273 4.995 3 2020 ---- 5.205B ---- 5.169B 5.218 +.272 4.946 60 2025 ---- 5.156B ---- 5.101B 5.169 +.271 4.898 3 2030 ---- 5.108B ---- 5.045B 5.120 +.271 4.849 73 2035 ---- 5.060B ---- 5.024B 5.071 +.271 4.800 2040 ---- 5.011B ---- 4.956B 5.022 +.270 4.752 1 2045 ---- 4.963B ---- 4.918B 4.974 +.271 4.703 1 2050 ---- 4.915B ---- 4.875B 4.925 +.270 4.655 12 2055 ---- 4.867B ---- 4.804B 4.876 +.269 4.607 1 2060 ---- 4.819B ---- 4.773B 4.828 +.270 4.558 2065 ---- 4.771B ---- 4.726B 4.779 +.269 4.510 2070 ---- 4.723B ---- 4.660B 4.730 +.268 4.462 1 2075 ---- 4.675B ---- 4.657B 4.682 +.268 4.414 5 2080 ---- 4.627B ---- 4.609B 4.634 +.268 4.366 4 2085 ---- 4.580B ---- 4.549B 4.585 +.266 4.319 13 2090 ---- 4.532B ---- 4.501B 4.537 +.266 4.271 2095 ---- 4.484B ---- 4.454B 4.489 +.266 4.223 21 2100 ---- 4.437B ---- 4.406B 4.441 +.265 4.176 29 2105 ---- 4.390B ---- 4.371B 4.393 +.265 4.128 4 2110 ---- 4.342B ---- 4.312B 4.345 +.264 4.081 2115 ---- 4.295B ---- 4.275B 4.297 +.263 4.034 4 2120 ---- 4.248B ---- 4.228B 4.249 +.262 3.987 4 2125 ---- 4.234B ---- 4.234B 4.202 +.262 3.940 71 2130 ---- 4.154B ---- 4.124B 4.154 +.261 3.893 1 2135 ---- 4.107B ---- 4.077B 4.107 +.260 3.847 3 2140 ---- 4.060B ---- 4.030B 4.059 +.259 3.800 2145 ---- 4.014B ---- 3.994B 4.012 +.258 3.754 2 2150 ---- 4.040B ---- 4.040B 3.965 +.258 3.707 36 2155 ---- 3.920B ---- 3.900B 3.918 +.257 3.661 4 2160 ---- 3.874B ---- 3.844B 3.871 +.256 3.615 2 2165 ---- 3.828B ---- 3.798B 3.824 +.254 3.570 15 2170 ---- 3.782B ---- 3.778B 3.777 +.253 3.524 3 2175 ---- 3.804B ---- 3.804B 3.731 +.252 3.479 22 2180 ---- 3.690B ---- 3.670B 3.685 +.252 3.433 16 2185 ---- 3.644B ---- 3.640B 3.638 +.250 3.388 4 2190 ---- 3.598B ---- 3.594B 3.592 +.249 3.343 24 2195 ---- 3.553B ---- 3.549B 3.546 +.247 3.299 5 2200 ---- 3.573B ---- 3.573B 3.501 +.247 3.254 140 2205 ---- 3.462B ---- 3.457B 3.455 +.245 3.210 10 2210 ---- 3.417B ---- 3.396B 3.410 +.244 3.166 22 2215 ---- 3.372B ---- 3.342B 3.364 +.242 3.122 1 2220 ---- 3.327B ---- 3.308B 3.319 +.241 3.078 2 2225 ---- 3.346B ---- 3.346B 3.275 +.240 3.035 121 2230 ---- 3.239B ---- 3.238B 3.230 +.238 2.992 3 2235 ---- 3.195B ---- 3.194B 3.186 +.237 2.949 2 2240 ---- 3.151B ---- 3.150B 3.141 +.235 2.906 14 2245 ---- 3.107B ---- 3.106B 3.098 +.234 2.864 2 2250 ---- 3.124B ---- 3.124B 3.054 +.232 2.822 287 2255 ---- 3.020B ---- 3.019B 3.010 +.230 2.780 5 2260 ---- 2.985B ---- 2.976B 2.967 +.229 2.738 2265 ---- 2.942B ---- 2.934B 2.924 +.227 2.697 1 2270 ---- 2.899B ---- 2.891B 2.881 +.225 2.656 5 2275 2.830 2.909B 2.830 2.909B 2.839 +.224 1 2.615 32 2280 ---- 2.816B ---- 2.815B 2.797 +.223 2.574 2 2285 ---- 2.774B ---- 2.773B 2.755 +.221 2.534 13 2290 ---- 2.732B ---- 2.731B 2.713 +.219 2.494 4 2295 ---- 2.690B ---- 2.689B 2.672 +.218 2.454 8 2300 ---- 2.696B ---- 2.696B 2.631 +.216 2.415 127 2305 ---- 2.608B ---- 2.607B 2.590 +.214 2.376 22 2310 ---- 2.567B ---- 2.566B 2.549 +.212 2.337 13 2315 ---- 2.526B ---- 2.525B 2.509 +.210 2.299 6 2320 ---- 2.486B ---- 2.485B 2.469 +.208 2.261 6 2325 ---- 2.493B ---- 2.493B 2.429 +.206 1 2.223 99 2330 ---- 2.406B ---- 2.405B 2.390 +.204 2.186 5 2335 ---- 2.367B ---- 2.366B 2.351 +.202 2.149 17 2340 ---- 2.328B ---- 2.327B 2.312 +.200 2 2.112 3 2345 ---- 2.289B ---- 2.288B 2.274 +.198 2 2.076 52 2350 ---- 2.298B ---- 2.298B 2.236 +.196 2.040 321 2355 ---- 2.213B ---- 2.212B 2.198 +.194 2.004 50 2360 ---- 2.175B ---- 2.174B 2.161 +.192 1.969 5 2365 ---- 2.138B ---- 2.137B 2.124 +.190 1.934 15 2370 ---- 2.101B ---- 2.100B 2.087 +.187 1.900 6 2375 ---- 2.111B ---- 2.111B 2.051 +.185 1.866 197 2380 ---- 2.028B ---- 2.027B 2.016 +.184 1.832 18 2385 ---- 1.993B ---- 1.992B 1.980 +.181 1.799 20 2390 ---- 1.957B ---- 1.956B 1.946 +.180 1.766 6 2395 ---- 1.922B ---- 1.921B 1.911 +.177 1.734 20 2400 ---- 1.932B ---- 1.932B 1.877 +.175 17 1.702 275 2405 ---- 1.857B ---- 1.856B 1.844 +.173 1.671 2 27 2410 1.740 1.834B 1.673A 1.833B 1.810 +.170 1 1.640 8 15 2415 ---- 1.801B ---- 1.801B 1.778 +.169 1.609 2 7 2420 1.753 1.786B 1.611A 1.691A 1.745 +.166 8 1.579 2 13 2425 1.666 1.765B 1.584A 1.584A 1.713 +.163 115 1.550 55 226 2430 1.644 1.722B 1.644 1.721B 1.682 +.162 4 1.520 6 18 2435 1.692 1.704B 1.692 1.700B 1.651 +.159 2 1.492 1 1 2440 ---- 1.672B ---- 1.672B 1.620 +.157 1.463 1 2445 ---- 1.641B ---- 1.640B 1.590 +.155 1.435 2 41 2450 ---- 1.610B ---- 1.610B 1.560 +.152 111 1.408 423 2455 ---- 1.580B ---- 1.579B 1.530 +.149 1.381 2460 ---- 1.550B ---- 1.549B 1.501 +.147 1.354 1 2 2465 ---- 1.520B ---- 1.518B 1.472 +.144 1.328 10 2470 ---- 1.491B ---- 1.490B 1.444 +.142 1.302 4 2475 ---- 1.462B ---- 1.462B 1.416 +.139 1 1.277 55 2480 ---- 1.434B ---- 1.433B 1.389 +.137 1.252 100 2485 ---- 1.406B ---- 1.405B 1.361 +.134 1.227 2490 ---- 1.378B ---- 1.378B 1.335 +.132 1.203 4 2495 ---- 1.352B ---- 1.352B 1.308 +.129 1.179 2 2500 1.230 1.324B 1.230 1.268A 1.283 +.127 3 1.156 58 1344 2505 ---- 1.300B ---- 1.300B 1.257 +.124 1.133 21 2510 ---- 1.274B ---- 1.274B 1.232 +.122 1.110 5 2515 ---- 1.246B ---- 1.246B 1.207 +.119 1 1.088 30 2520 ---- 1.222B ---- 1.222B 1.183 +.117 1 1.066 1 5 2525 ---- 1.197B ---- 1.197B 1.159 +.114 2 1.045 2 127 2530 ---- 1.173B ---- 1.173B 1.136 +.113 1.023 66 2535 ---- 1.149B ---- 1.149B 1.113 +.110 1.003 28 2540 1.103 1.127B 1.103 1.115B 1.090 +.108 4 .982 135 2545 ---- 1.103B ---- 1.103B 1.068 +.106 .962 12 2550 ---- 1.081B ---- 1.081B 1.046 +.104 .942 1 248 2555 ---- 1.060B ---- 1.060B 1.024 +.101 .923 2560 ---- 1.037B ---- 1.037B 1.003 +.099 .904 1 1 2565 ---- 1.016B ---- 1.016B .982 +.097 .885 2 2570 ---- .995B ---- .995B .962 +.095 .867 2575 ---- .976B ---- .976B .942 +.093 6 .849 82 2580 ---- .954B ---- .954B .922 +.091 .831 6 2585 ---- .934B ---- .934B .903 +.089 .814 1 2590 ---- .915B ---- .915B .884 +.088 .796 2595 ---- .896B ---- .896B .866 +.086 .780 9 2600 .839 .879B .777A .879B .847 +.084 1 .763 14 822 2605 ---- .860B ---- .860B .829 +.082 .747 17 2610 ---- .842B ---- .842B .812 +.081 .731 2615 ---- .824B ---- .824B .795 +.079 .716 1 2 2620 ---- .809B ---- .809B .778 +.077 .701 3 2625 ---- .791B ---- .791B .762 +.076 5 .686 185 2630 ---- .774B ---- .774B .745 +.074 1 .671 2 2635 .722 .758B .722 .757B .730 +.073 2 .657 1 2650 .686 .713 .627A .704B .684 +.068 7 .616 396 2675 ---- .642B ---- .642B .614 +.061 .553 29 2700 .530 .577B .530 .558A .552 +.055 77 .497 3 441 2725 ---- .519B ---- .519B .496 +.049 23 .447 2 163 2750 .440 .468 .411A .436A .446 +.045 176 .401 5 332 2775 ---- .420B ---- .420B .401 +.040 1 .361 7 146 2800 .375 .378B .365 .365A .361 +.036 82 .325 2 922 2825 ---- .341B ---- .341B .326 +.032 6 .294 2 57 2850 .284 .308B .284 .305B .295 +.030 6 .265 1 70 2875 ---- .277B ---- .277B .267 +.027 5 .240 3 57 2900 .238 .251B .224A .243 .242 +.024 29 .218 3 1079 2925 .223 .228B .223 .223 .220 +.022 3 .198 1 20 2950 ---- .206B ---- .206B .200 +.020 1 .180 3 144 2975 ---- .188B ---- .188B .183 +.018 .165 2 26 3000 ---- .173B ---- .173B .167 +.016 167 .151 149 486 3025 .148 .157B .145A .156B .154 +.016 4 .138 32 3050 .135 .144 .133A .142A .141 +.014 4 .127 3 9 3075 ---- .132B ---- .132B .130 +.012 1 .118 2 12 3100 ---- .122B ---- .122B .120 +.011 1 .109 1 126 3125 ---- .112B ---- .112B .111 +.010 .101 3 3150 ---- .104B ---- .104B .103 +.009 .094 21 3175 ---- .097B ---- .097B .096 +.008 .088 10 3200 .094 .094 .085 .091 .089 +.007 9 .082 4 248 3225 ---- .085B ---- .085B .083 +.006 .077 3250 ---- .079B ---- .079B .078 +.005 .073 30 3275 ---- .074B ---- .074B .073 +.005 2 .068 3 3300 ---- .070B ---- .070B .068 +.003 1 .065 3 11 3325 ---- .066B ---- .066B .064 +.003 .061 1 3350 ---- .062B ---- .062B .060 +.002 .058 1 55 3375 ---- .058B ---- .058B .057 +.002 .055 3 3400 .057 .057 .057 .057 .054 +.002 3 .052 72 3425 ---- .052B ---- .052B .051 +.001 .050 4 3450 ---- .049B ---- .049B .049 +.001 .048 3 3475 ---- .047B ---- .047B .046 UNCH .046 85 3500 .046 .046 .046 .046 .044 UNCH 3 .044 3525 ---- ---- ---- ---- .042 UNCH .042 3600 ---- ---- ---- ---- .037 UNCH .037 2 178 3800 ---- .030B ---- .030B .028 +.002 .026 72 4000 .025 .025 .025 .025 .023 +.004 5 .019 1 60 SO JLY23 Silver Option CALL 1000 ---- 15.144B ---- ---- 15.405 +.279 15.126 10000 ---- ---- ---- ---- .006 UNCH .006 347 1025 ---- 14.899B ---- ---- 15.155 +.279 14.876 1050 ---- 14.654B ---- ---- 14.905 +.279 14.626 1075 ---- 14.409B ---- ---- 14.655 +.279 14.376 1100 ---- 14.164B ---- ---- 14.405 +.279 14.126 1125 ---- 13.919B ---- ---- 14.155 +.279 13.876 1150 ---- 13.673B ---- ---- 13.905 +.279 13.626 1175 ---- 13.428B ---- ---- 13.655 +.279 13.376 1200 ---- 13.183B ---- ---- 13.405 +.279 13.126 1225 ---- 12.938B ---- ---- 13.155 +.279 12.876 1250 ---- 12.693B ---- ---- 12.905 +.279 12.626 1275 ---- 12.448B ---- ---- 12.655 +.279 12.376 1300 ---- 12.203B ---- ---- 12.405 +.279 12.126 1325 ---- 11.957B ---- ---- 12.155 +.279 11.876 1350 ---- 11.712B ---- ---- 11.905 +.279 11.626 1375 ---- 11.467B ---- ---- 11.655 +.279 11.376 1400 ---- 11.222B ---- ---- 11.405 +.279 11.126 1425 ---- 10.977B ---- ---- 11.155 +.279 10.876 1450 ---- 10.732B ---- ---- 10.905 +.279 10.626 1475 ---- 10.487B ---- ---- 10.655 +.279 10.376 1500 ---- 10.242B ---- ---- 10.405 +.279 10.126 1525 ---- 9.996B ---- ---- 10.155 +.279 9.876 1550 ---- 9.751B ---- ---- 9.905 +.279 9.626 1 1575 ---- 9.506B ---- ---- 9.655 +.279 9.376 1600 ---- 9.261B ---- ---- 9.405 +.279 9.126 49 1625 ---- 9.016B ---- ---- 9.155 +.279 8.876 1650 ---- 8.771B ---- ---- 8.905 +.279 8.626 1 1675 ---- 8.526B ---- ---- 8.655 +.279 8.376 1 1700 ---- 8.281B ---- ---- 8.405 +.279 8.126 1725 ---- 8.036B ---- ---- 8.155 +.278 7.877 1750 ---- 7.792B ---- ---- 7.906 +.277 7.629 2 1775 ---- 7.547B ---- ---- 7.657 +.276 7.381 1800 ---- 7.304B ---- ---- 7.409 +.276 7.133 1825 ---- 7.062B ---- ---- 7.162 +.275 6.887 1 1850 ---- 6.821B ---- ---- 6.916 +.274 6.642 25 1875 ---- 6.581B ---- ---- 6.670 +.273 6.397 4 1900 ---- 6.342B ---- ---- 6.426 +.272 6.154 1 1925 ---- 6.104B ---- 5.914B 6.183 +.271 5.912 1 1950 ---- 5.867B ---- ---- 5.941 +.269 5.672 1 1975 ---- 5.632B ---- 5.513B 5.701 +.268 5.433 11 2000 ---- 5.510B ---- 5.510B 5.462 +.265 5.197 11 2025 ---- 5.300B ---- 5.300B 5.226 +.263 4.963 1 2050 ---- 5.064B ---- 5.064B 4.991 +.260 4.731 2 2075 ---- 4.831B ---- 4.831B 4.759 +.256 4.503 8 2100 ---- 4.601B ---- 4.601B 4.530 +.252 4.278 1 105 2125 ---- 4.374B ---- 4.374B 4.304 +.248 4.056 79 2150 ---- 4.150B ---- 4.150B 4.082 +.243 3.839 15 2160 ---- 3.957B ---- ---- 3.994 +.240 3.754 2165 ---- 3.914B ---- 3.839B 3.951 +.240 3.711 2170 ---- 3.871B ---- 3.848B 3.907 +.238 3.669 2175 ---- 3.931B ---- 3.931B 3.864 +.237 3.627 37 2180 ---- 3.786B ---- 3.744B 3.821 +.236 3.585 2185 ---- 3.771B ---- 3.751B 3.778 +.234 3.544 2190 ---- 3.738B ---- 3.738B 3.736 +.234 3.502 2195 ---- 3.695B ---- 3.695B 3.693 +.232 3.461 2200 ---- 3.716B ---- 3.716B 3.651 +.231 3.420 296 2205 ---- 3.601B ---- 3.587B 3.609 +.230 3.379 2210 ---- 3.559B ---- 3.545B 3.567 +.228 3.339 2215 ---- 3.517B ---- 3.504B 3.526 +.227 3.299 2220 ---- 3.473B ---- 3.463B 3.484 +.226 3.258 2225 ---- 3.508B ---- 3.508B 3.443 +.224 3.219 9 2230 ---- 3.391B ---- 3.381B 3.402 +.223 3.179 2235 ---- 3.350B ---- 3.341B 3.362 +.222 3.140 2240 ---- 3.309B ---- 3.300B 3.321 +.220 3.101 2245 ---- 3.268B ---- 3.260B 3.281 +.219 3.062 2250 ---- 3.303B ---- 3.303B 3.241 +.217 3.024 27 2255 ---- 3.188B ---- 3.181B 3.201 +.216 2.985 2260 ---- 3.148B ---- 3.142B 3.162 +.215 2.947 2265 ---- 3.109B ---- 3.103B 3.123 +.213 2.910 2270 ---- 3.070B ---- 3.064B 3.084 +.212 2.872 2275 ---- 3.106B ---- 3.106B 3.045 +.210 2.835 82 2280 ---- 2.994B ---- 2.987B 3.006 +.208 2.798 2285 ---- 2.956B ---- 2.949B 2.968 +.206 2.762 2290 ---- 2.917B ---- 2.911B 2.930 +.204 2.726 1 2295 ---- 2.879B ---- 2.873B 2.893 +.203 2.690 2300 ---- 2.914B ---- 2.914B 2.855 +.201 1 2.654 1 323 2305 ---- 2.804B ---- 2.799B 2.818 +.199 2.619 2310 ---- 2.767B ---- 2.762B 2.781 +.197 2.584 6 2315 ---- 2.730B ---- 2.726B 2.745 +.196 2.549 2320 ---- 2.694B ---- 2.690B 2.709 +.194 2.515 2325 ---- 2.729B ---- 2.728B 2.673 +.192 2.481 72 2330 ---- 2.622B ---- 2.619B 2.638 +.191 2.447 1 2335 ---- 2.586B ---- 2.584B 2.602 +.188 2.414 2340 ---- 2.550B ---- 2.549B 2.568 +.187 2.381 2345 ---- 2.515B ---- 2.514B 2.533 +.185 2.348 2350 ---- 2.553B ---- 2.553B 2.499 +.183 2.316 265 2355 ---- 2.447B ---- 2.446B 2.465 +.182 2.283 2360 ---- 2.413B ---- 2.412B 2.432 +.180 2.252 4 2365 ---- 2.380B ---- 2.379B 2.399 +.179 2.220 5 2370 ---- 2.353B ---- 2.349B 2.366 +.177 2.189 2375 ---- 2.383B ---- 2.383B 2.333 +.175 2.158 154 2380 ---- 2.299B ---- 2.298B 2.301 +.173 2.128 6 6 2385 ---- 2.267B ---- 2.266B 2.269 +.171 2.098 2 2390 ---- 2.238B ---- 2.238B 2.237 +.169 2.068 2395 ---- 2.208B ---- 2.206B 2.206 +.167 2.039 5 2400 ---- 2.222B ---- 2.221B 2.175 +.165 2.010 548 2405 ---- 2.188B ---- 2.188B 2.144 +.163 1.981 2 2410 2.112 2.162B 2.112 2.096A 2.114 +.161 2 1.953 2415 2.082 2.131B 2.082 2.067A 2.084 +.160 2 1.924 2420 ---- 2.101B ---- 2.096B 2.054 +.157 1.897 2425 ---- 2.071B ---- 2.070B 2.025 +.156 2 1.869 3 77 2430 ---- 2.041B ---- 2.040B 1.996 +.154 1.842 2435 ---- 2.012B ---- 2.011B 1.967 +.152 1.815 3 3 2440 ---- 1.986B ---- 1.986B 1.939 +.150 1.789 2445 ---- 1.957B ---- 1.957B 1.911 +.148 1.763 1 2450 ---- 1.929B ---- 1.929B 1.883 +.146 1.737 5 85 2455 ---- 1.902B ---- 1.902B 1.856 +.144 1.712 3 2460 ---- 1.874B ---- 1.874B 1.829 +.143 1.686 2465 ---- 1.847B ---- 1.846B 1.802 +.140 1.662 2 2470 ---- 1.820B ---- 1.820B 1.776 +.139 1.637 2475 ---- 1.794B ---- 1.794B 1.750 +.137 1.613 154 2480 ---- 1.768B ---- 1.768B 1.724 +.135 1.589 2485 ---- 1.742B ---- 1.742B 1.699 +.133 1.566 6 2490 ---- 1.717B ---- 1.717B 1.674 +.131 1.543 1 2495 ---- 1.692B ---- 1.692B 1.649 +.129 1.520 1 2500 1.620 1.667B 1.520 1.667B 1.625 +.128 11 1.497 8 743 2505 ---- 1.643B ---- 1.643B 1.601 +.126 1.475 2510 ---- 1.619B ---- 1.619B 1.578 +.125 1.453 6 2515 ---- 1.595B ---- 1.595B 1.554 +.123 1.431 2520 ---- 1.572B ---- 1.572B 1.531 +.121 2 1.410 1 2525 ---- 1.548B ---- 1.548B 1.509 +.120 2 1.389 5 180 2530 ---- 1.525B ---- 1.525B 1.486 +.118 1.368 3 2535 ---- 1.503B ---- 1.503B 1.464 +.116 1.348 2540 ---- 1.480B ---- 1.480B 1.442 +.115 1.327 2545 ---- 1.458B ---- 1.458B 1.421 +.113 1.308 2550 1.420 1.437B 1.420 1.420 1.400 +.112 8 1.288 404 2555 ---- 1.416B ---- 1.416B 1.379 +.110 1.269 2560 ---- 1.394B ---- 1.394B 1.359 +.109 1.250 2565 ---- 1.374B ---- 1.374B 1.338 +.107 1.231 2570 ---- 1.353B ---- 1.353B 1.319 +.106 1.213 2575 ---- 1.333B ---- 1.333B 1.299 +.105 1.194 17 2580 ---- 1.314B ---- 1.314B 1.280 +.104 1.176 2585 ---- 1.294B ---- 1.294B 1.261 +.102 1.159 2590 1.267 1.275B 1.267 1.275B 1.242 +.101 3 1.141 5 2595 ---- 1.256B ---- 1.256B 1.223 +.099 1.124 2600 1.217 1.237B 1.217 1.224B 1.205 +.098 9 1.107 17 531 2605 ---- 1.219B ---- 1.219B 1.187 +.096 1.091 10 2610 ---- 1.201B ---- 1.201B 1.170 +.096 1.074 2615 ---- 1.183B ---- 1.183B 1.152 +.094 1.058 2620 ---- 1.166B ---- 1.166B 1.135 +.092 1.043 5 2625 ---- 1.149B ---- 1.149B 1.118 +.091 5 1.027 3 38 2630 ---- 1.132B ---- 1.132B 1.102 +.090 1.012 3 2635 ---- 1.115B ---- 1.115B 1.085 +.089 .996 2650 ---- 1.067B ---- 1.067B 1.038 +.086 3 .952 80 2675 ---- .992B ---- .992B .963 +.079 .884 227 2700 ---- .922B ---- .922B .894 +.074 2 .820 2 909 2725 ---- .858B ---- .858B .830 +.069 .761 56 2750 .770 .797B .770 .770 .770 +.063 13 .707 1 138 2775 ---- .741B ---- .741B .715 +.058 .657 35 2800 .650 .689B .627A .627A .665 +.054 2 .611 1 1077 2825 ---- .643B ---- .643B .618 +.049 10 .569 28 2850 .580 .597B .578 .587B .575 +.045 100 .530 53 261 2875 ---- .558B ---- .558B .535 +.041 .494 7 39 2900 .488 .519B .488 .513B .498 +.037 1 .461 3 281 2925 .480 .484B .480 .466A .464 +.034 1 .430 88 2950 ---- .452B ---- .452B .433 +.031 .402 1 47 2975 ---- .422B ---- .422B .405 +.030 1 .375 3 37 3000 .387 .395 .384 .384 .378 +.027 20 .351 25 2658 3025 ---- .370B ---- .370B .354 +.025 .329 19 3050 ---- .345B ---- .345B .331 +.023 .308 5 27 3075 ---- .325B ---- .325B .311 +.022 .289 10 3100 ---- .303B ---- .303B .292 +.021 .271 1 30 3125 ---- .284B ---- .284B .274 +.019 .255 3 131 3150 ---- .268B ---- .268B .258 +.018 .240 4 120 3175 ---- .253B ---- .253B .243 +.017 .226 10 3200 ---- .237B ---- .237B .229 +.016 .213 2 349 3225 ---- .223B ---- .223B .216 +.015 .201 7 3250 ---- .211B ---- .211B .204 +.015 .189 37 3275 ---- .199B ---- .199B .194 +.015 .179 3300 .178 .188B .178 .187B .183 +.014 5 .169 1 281 3325 ---- .177B ---- .177B .174 +.014 .160 2 3350 ---- .169B ---- .169B .165 +.013 2 .152 1 5 3375 ---- .161B ---- .161B .157 +.013 .144 1 3400 .150 .155 .148A .152A .150 +.014 2 .136 4 99 3425 .143 .145B .141A .141A .143 +.013 1 .130 1 3450 ---- .138B ---- .138B .136 +.013 .123 2 23 3475 ---- .131B ---- .131B .130 +.013 .117 1 3500 .120 .125 .120 .125 .125 +.013 8 .112 506 2225 3525 ---- .119B ---- .119B .119 +.012 1 .107 8 3550 ---- .115B ---- .115B .114 +.012 1 .102 3575 ---- .110B ---- .110B .110 +.013 .097 4 3600 ---- .105B ---- .105B .105 +.012 .093 7 3625 ---- .100B ---- .100B .101 +.012 .089 3650 .097 .097 .097 .097 .097 +.011 11 .086 4 8 3675 ---- .092B ---- .092B .093 +.010 .083 3700 ---- .089B ---- .089B .090 +.010 1 .080 3725 ---- .086B ---- .086B .087 +.010 .077 1 3750 ---- .083B ---- .083B .084 +.010 .074 3775 ---- .080B ---- .080B .081 +.009 .072 4 3800 ---- .077B ---- .077B .078 +.008 .070 350 3825 ---- .074B ---- .074B .075 +.007 .068 3850 ---- .072B ---- .072B .073 +.007 .066 2 2 3875 ---- .070B ---- .070B .070 +.006 .064 3900 ---- .068B ---- .068B .068 +.006 .062 225 3925 ---- .065B ---- .065B .066 +.005 .061 3950 ---- .064B ---- .064B .064 +.005 .059 7 3975 ---- .062B ---- .062B .062 +.004 .058 5 4000 .059 .063 .059 .062 .060 +.003 1004 .057 2 1509 4025 ---- .058B ---- .058B .058 +.003 .055 10 4050 ---- .057B ---- .057B .056 +.002 .054 24 4075 ---- .055B ---- .055B .055 +.002 .053 2 4500 ---- ---- ---- ---- .035 UNCH .035 10 31 5000 ---- ---- ---- ---- .023 +.001 .022 1 497 6000 ---- ---- ---- ---- .013 +.002 .011 80 7000 ---- ---- ---- ---- .008 UNCH .008 106 725 ---- ---- ---- ---- 18.155 +.279 17.876 750 ---- ---- ---- ---- 17.905 +.279 17.626 775 ---- ---- ---- ---- 17.655 +.279 17.376 800 ---- ---- ---- ---- 17.405 +.279 17.126 8000 ---- ---- ---- ---- .006 UNCH .006 13 825 ---- ---- ---- ---- 17.155 +.279 16.876 850 ---- ---- ---- ---- 16.905 +.279 16.626 875 ---- ---- ---- ---- 16.655 +.279 16.376 900 ---- ---- ---- ---- 16.405 +.279 16.126 9000 ---- ---- ---- ---- .006 UNCH .006 100 925 ---- 15.880B ---- ---- 16.155 +.279 15.876 950 ---- 15.635B ---- ---- 15.905 +.279 15.626 975 ---- 15.389B ---- ---- 15.655 +.279 15.376 SO AUG23 Silver Option CALL 1050 ---- 14.878B ---- ---- 15.121 +.281 14.840 1 1075 ---- 14.633B ---- ---- 14.871 +.281 14.590 1100 ---- 14.387B ---- ---- 14.621 +.281 14.340 1125 ---- 14.141B ---- ---- 14.371 +.281 14.090 1150 ---- 13.896B ---- ---- 14.121 +.281 13.840 1175 ---- 13.650B ---- ---- 13.871 +.281 13.590 1200 ---- 13.405B ---- ---- 13.621 +.281 13.340 1225 ---- 13.159B ---- ---- 13.371 +.281 13.090 1250 ---- 12.913B ---- ---- 13.121 +.281 12.840 1275 ---- 12.668B ---- ---- 12.871 +.281 12.590 1300 ---- 12.422B ---- ---- 12.621 +.281 12.340 1325 ---- 12.176B ---- ---- 12.371 +.281 12.090 1350 ---- 11.931B ---- ---- 12.121 +.281 11.840 1375 ---- 11.685B ---- ---- 11.871 +.281 11.590 1400 ---- 11.440B ---- ---- 11.621 +.281 11.340 1425 ---- 11.194B ---- ---- 11.371 +.281 11.090 1450 ---- 10.948B ---- ---- 11.121 +.281 10.840 1475 ---- 10.703B ---- ---- 10.871 +.281 10.590 1500 ---- 10.457B ---- ---- 10.621 +.281 10.340 1525 ---- 10.212B ---- ---- 10.371 +.281 10.090 1550 ---- 9.966B ---- ---- 10.121 +.281 9.840 1575 ---- 9.721B ---- ---- 9.871 +.281 9.590 1600 ---- 9.475B ---- ---- 9.621 +.281 9.340 1625 ---- 9.229B ---- ---- 9.371 +.281 9.090 1650 ---- 8.984B ---- ---- 9.121 +.281 8.840 1675 ---- 8.739B ---- ---- 8.871 +.280 8.591 1700 ---- 8.494B ---- ---- 8.622 +.279 8.343 1725 ---- 8.251B ---- ---- 8.374 +.279 8.095 1750 ---- 8.008B ---- 7.918B 8.126 +.277 7.849 1775 ---- 7.766B ---- 7.676B 7.880 +.277 7.603 1800 ---- 7.525B ---- ---- 7.634 +.275 7.359 1825 ---- 7.286B ---- ---- 7.390 +.274 7.116 1850 ---- 7.048B ---- ---- 7.147 +.273 6.874 1875 ---- 6.810B ---- 6.718B 6.905 +.271 6.634 1900 ---- 6.575B ---- 6.483B 6.665 +.269 6.396 1925 ---- 6.446B ---- 6.446B 6.427 +.268 6.159 1950 ---- 6.269B ---- 6.269B 6.190 +.265 5.925 1975 ---- 6.032B ---- 6.032B 5.955 +.263 5.692 2000 ---- 5.799B ---- 5.799B 5.722 +.260 5.462 1 2025 ---- 5.567B ---- 5.567B 5.492 +.257 5.235 3 2050 ---- 5.338B ---- 5.338B 5.265 +.254 5.011 2075 ---- 5.112B ---- 5.112B 5.040 +.250 4.790 2100 ---- 4.890B ---- 4.890B 4.819 +.247 4.572 2125 ---- 4.670B ---- 4.670B 4.601 +.242 4.359 1 1 2150 ---- 4.454B ---- 4.454B 4.387 +.238 4.149 2175 ---- 4.243B ---- 4.243B 4.177 +.232 3.945 1 3 2200 ---- 4.037B ---- 4.037B 3.972 +.226 3.746 7 2225 ---- 3.837B ---- 3.837B 3.772 +.220 3.552 1 1 2250 ---- 3.640B ---- 3.640B 3.577 +.213 3.364 1 3 2275 ---- 3.450B ---- 3.450B 3.389 +.206 3.183 2 2 2300 ---- 3.265B ---- 3.265B 3.207 +.199 3.008 1 51 2325 ---- 3.088B ---- 3.087B 3.031 +.190 2.841 1 2350 ---- 2.917B ---- 2.917B 2.862 +.182 2.680 4 2375 ---- 2.753B ---- 2.752B 2.701 +.175 2.526 1 1 2400 ---- 2.596B ---- 2.596B 2.546 +.166 1 2.380 5 2425 ---- 2.447B ---- 2.447B 2.399 +.159 2.240 1 1 2450 ---- 2.304B ---- 2.304B 2.259 +.151 2.108 200 2475 ---- 2.169B ---- 2.169B 2.126 +.143 1.983 2500 ---- 2.041B ---- 2.041B 2.000 +.134 1.866 401 2525 ---- 1.919B ---- 1.919B 1.882 +.127 1.755 4 2550 ---- 1.805B ---- 1.805B 1.770 +.120 1.650 100 111 2575 ---- 1.698B ---- 1.698B 1.665 +.113 1.552 2 2600 ---- 1.598B ---- 1.598B 1.567 +.107 5 1.460 20 86 2625 ---- 1.504B ---- 1.504B 1.475 +.101 1.374 4 2650 ---- 1.416B ---- 1.416B 1.388 +.094 1.294 6 2675 ---- 1.333B ---- 1.333B 1.307 +.089 1.218 2700 ---- 1.255B ---- 1.255B 1.232 +.084 1.148 33 2725 ---- 1.183B ---- 1.183B 1.161 +.079 1.082 26 2750 ---- 1.116B ---- 1.116B 1.094 +.074 1.020 53 2775 ---- 1.053B ---- 1.053B 1.032 +.070 .962 82 2800 ---- .994B ---- .994B .974 +.066 .908 2825 ---- .939B ---- .939B .920 +.063 .857 23 2850 ---- .887B ---- .887B .868 +.059 .809 17 2875 ---- .838B ---- .838B .820 +.056 .764 2900 ---- .796B ---- .796B .775 +.053 .722 5 2925 ---- .752B ---- .752B .733 +.051 .682 31 2950 ---- .712B ---- .712B .693 +.048 .645 141 2975 ---- .673B ---- .673B .656 +.046 .610 3000 .632 .637B .632 .628A .621 +.044 32 .577 523 503 3025 ---- .603B ---- .603B .587 +.041 .546 3050 ---- .571B ---- .571B .556 +.039 .517 3 3075 ---- .541B ---- .541B .527 +.037 .490 3100 ---- .512B ---- .512B .500 +.036 .464 16 3125 ---- .486B ---- .486B .474 +.034 .440 5 3150 ---- .460B ---- .460B .449 +.032 .417 1 3175 ---- .437B ---- .437B .427 +.031 .396 3200 ---- .414B ---- .414B .405 +.029 .376 2 2 3225 ---- .393B ---- .393B .385 +.027 .358 1 3250 ---- .373B ---- .373B .366 +.026 .340 3275 ---- .355B ---- .355B .349 +.026 .323 1 3300 ---- .337B ---- .337B .332 +.024 .308 500 502 3325 ---- .321B ---- .321B .316 +.023 .293 1 3350 ---- .305B ---- .305B .301 +.021 .280 3375 ---- .291B ---- .291B .288 +.021 .267 3400 ---- .277B ---- .277B .275 +.021 .254 3425 ---- .264B ---- .264B .262 +.019 .243 1 3450 ---- .253B ---- .253B .251 +.019 .232 1 23 3475 ---- .242B ---- .242B .240 +.018 .222 3500 ---- .231B ---- .231B .229 +.017 .212 501 500 3525 ---- .221B ---- .221B .220 +.017 4 .203 3550 ---- .212B ---- .212B .211 +.016 4 .195 505 505 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.621 +.281 15.340 10000 ---- ---- ---- ---- .014 +.001 .013 36 1025 ---- ---- ---- ---- 15.371 +.281 15.090 1050 ---- ---- ---- ---- 15.121 +.281 14.840 1075 ---- ---- ---- ---- 14.871 +.281 14.590 1100 ---- ---- ---- ---- 14.621 +.281 14.340 1125 ---- ---- ---- ---- 14.371 +.281 14.090 1150 ---- ---- ---- ---- 14.121 +.281 13.840 1175 ---- ---- ---- ---- 13.871 +.281 13.590 1200 ---- ---- ---- ---- 13.621 +.281 13.340 1225 ---- ---- ---- ---- 13.371 +.281 13.090 1250 ---- ---- ---- ---- 13.121 +.281 12.840 1275 ---- ---- ---- ---- 12.871 +.281 12.590 1300 ---- ---- ---- ---- 12.621 +.281 12.340 1325 ---- ---- ---- ---- 12.371 +.281 12.090 1350 ---- ---- ---- ---- 12.121 +.281 11.840 1375 ---- ---- ---- ---- 11.871 +.281 11.590 1400 ---- ---- ---- ---- 11.621 +.281 11.340 1425 ---- ---- ---- ---- 11.371 +.281 11.090 1450 ---- ---- ---- ---- 11.121 +.281 10.840 1475 ---- ---- ---- ---- 10.871 +.281 10.590 1500 ---- ---- ---- ---- 10.621 +.281 10.340 1525 ---- ---- ---- ---- 10.371 +.281 10.090 1550 ---- ---- ---- ---- 10.121 +.281 9.840 1575 ---- ---- ---- ---- 9.871 +.281 9.590 1600 ---- ---- ---- ---- 9.621 +.281 9.340 11 1625 ---- ---- ---- ---- 9.372 +.280 9.092 1650 ---- ---- ---- ---- 9.123 +.278 8.845 16 1675 ---- ---- ---- ---- 8.876 +.277 8.599 1700 ---- ---- ---- ---- 8.630 +.276 8.354 1 1725 ---- ---- ---- ---- 8.385 +.275 8.110 2 1750 ---- ---- ---- ---- 8.142 +.274 7.868 1 1775 ---- ---- ---- ---- 7.899 +.272 7.627 1800 ---- ---- ---- ---- 7.659 +.272 7.387 7 1825 ---- ---- ---- ---- 7.419 +.269 7.150 1850 ---- 7.205B ---- 7.205B 7.182 +.268 6.914 1875 ---- 7.025B ---- 7.024B 6.946 +.266 6.680 1900 ---- 6.790B ---- 6.790B 6.712 +.264 6.448 4 1925 ---- 6.558B ---- 6.558B 6.480 +.261 6.219 1950 ---- 6.327B ---- 6.327B 6.250 +.259 5.991 1975 ---- 6.098B ---- 6.098B 6.023 +.256 5.767 1 2000 ---- 5.872B ---- 5.872B 5.799 +.254 5.545 2025 ---- 5.649B ---- 5.649B 5.577 +.250 5.327 2050 ---- 5.429B ---- 5.429B 5.358 +.246 5.112 2075 ---- 5.211B ---- 5.211B 5.143 +.243 4.900 2100 ---- 4.998B ---- 4.998B 4.931 +.239 4.692 2 107 2125 ---- 4.789B ---- 4.789B 4.724 +.235 4.489 1 2150 ---- 4.585B ---- 4.585B 4.520 +.230 4.290 190 2175 ---- 4.385B ---- 4.384B 4.321 +.224 4.097 2200 ---- 4.189B ---- 4.189B 4.127 +.219 3.908 300 2225 ---- 3.999B ---- 3.999B 3.938 +.213 3.725 2250 3.726 3.813B 3.600A 3.812B 3.755 +.207 1 3.548 10 146 2275 ---- 3.634B ---- 3.634B 3.577 +.200 3.377 126 2300 ---- 3.460B ---- 3.459B 3.406 +.194 3.212 110 2325 ---- 3.293B ---- 3.293B 3.240 +.186 3.054 2350 ---- 3.133B ---- 3.133B 3.081 +.180 2.901 105 2375 ---- 2.977B ---- 2.976B 2.929 +.173 2.756 25 2400 ---- 2.830B ---- 2.830B 2.782 +.166 2.616 248 2425 ---- 2.687B ---- 2.687B 2.643 +.159 2.484 4 2450 ---- 2.552B ---- 2.551B 2.509 +.152 2.357 266 2475 ---- 2.423B ---- 2.422B 2.382 +.145 2.237 214 2500 ---- 2.299B ---- 2.299B 2.261 +.138 2 2.123 725 2525 ---- 2.183B ---- 2.183B 2.147 +.132 2.015 7 2550 ---- 2.072B ---- 2.072B 2.038 +.125 1.913 182 2575 ---- 1.967B ---- 1.967B 1.936 +.119 1.817 2600 ---- 1.869B ---- 1.869B 1.839 +.113 2 1.726 287 2625 ---- 1.775B ---- 1.775B 1.747 +.107 1.640 15 2650 ---- 1.687B ---- 1.687B 1.661 +.102 1.559 45 2675 ---- 1.604B ---- 1.604B 1.579 +.096 1.483 15 2700 ---- 1.525B ---- 1.525B 1.502 +.091 1.411 5 452 2725 ---- 1.451B ---- 1.451B 1.429 +.087 1.342 2750 ---- 1.381B ---- 1.381B 1.361 +.083 144 1.278 141 288 2775 ---- 1.315B ---- 1.315B 1.296 +.079 1.217 50 2800 ---- 1.253B ---- 1.253B 1.235 +.075 1.160 656 2825 ---- 1.194B ---- 1.194B 1.177 +.071 1.106 2850 ---- 1.139B ---- 1.139B 1.122 +.068 1.054 31 2875 ---- 1.087B ---- 1.087B 1.071 +.066 1.005 50 2900 ---- 1.038B ---- 1.038B 1.022 +.063 .959 113 2925 ---- .991B ---- .991B .975 +.060 .915 1 2950 ---- .950B ---- .950B .931 +.058 .873 70 2975 ---- .908B ---- .908B .890 +.057 .833 14 3000 ---- .867B ---- .867B .850 +.054 29 .796 266 2906 3025 ---- .829B ---- .829B .812 +.052 .760 3050 ---- .792B ---- .792B .777 +.051 .726 2 3075 ---- .757B ---- .757B .743 +.049 .694 2 3100 ---- .724B ---- .724B .710 +.047 .663 106 3125 ---- .693B ---- .693B .680 +.046 .634 3150 ---- .663B ---- .663B .650 +.044 .606 8 3175 ---- .634B ---- .634B .623 +.043 .580 1 3200 ---- .607B ---- .607B .596 +.041 .555 100 226 3225 ---- .581B ---- .581B .571 +.040 .531 35 3250 ---- .556B ---- .556B .547 +.039 125 .508 125 225 3275 ---- .533B ---- .533B .524 +.037 .487 1 3300 ---- .511B ---- .511B .503 +.037 .466 3 3325 ---- .489B ---- .489B .482 +.036 .446 3350 ---- .469B ---- .469B .463 +.035 .428 4 3375 ---- .450B ---- .450B .444 +.034 .410 3400 ---- .431B ---- .431B .427 +.033 .394 500 3425 ---- .414B ---- .414B .410 +.032 .378 3450 ---- .397B ---- .397B .394 +.032 .362 9 3475 ---- .381B ---- .381B .379 +.031 .348 1 3500 ---- .366B ---- .366B .364 +.030 10 .334 533 1186 3525 ---- .352B ---- .352B .351 +.030 .321 3550 ---- .338B ---- .338B .338 +.029 .309 3600 ---- .313B ---- .313B .313 +.027 .286 10 4000 .184 .184 .184 .184 .184 +.019 3 .165 533 1642 4500 ---- .109B ---- .109B .109 +.013 .096 11 5000 ---- .071B ---- .071B .074 +.010 .064 71 6000 ---- ---- ---- ---- .043 +.005 .038 58 7000 ---- ---- ---- ---- .029 +.003 .026 50 8000 ---- ---- ---- ---- .021 +.002 .019 10 10 825 ---- ---- ---- ---- 17.371 +.281 17.090 850 ---- ---- ---- ---- 17.121 +.281 16.840 875 ---- ---- ---- ---- 16.871 +.281 16.590 900 ---- ---- ---- ---- 16.621 +.281 16.340 9000 ---- ---- ---- ---- .016 +.001 .015 925 ---- ---- ---- ---- 16.371 +.281 16.090 950 ---- ---- ---- ---- 16.121 +.281 15.840 975 ---- ---- ---- ---- 15.871 +.281 15.590 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.923 +.288 11.635 1425 ---- ---- ---- ---- 11.673 +.288 11.385 1450 ---- ---- ---- ---- 11.423 +.288 11.135 1475 ---- ---- ---- ---- 11.173 +.288 10.885 1500 ---- ---- ---- ---- 10.923 +.288 10.635 1525 ---- ---- ---- ---- 10.673 +.288 10.385 1550 ---- ---- ---- ---- 10.423 +.288 10.135 1575 ---- ---- ---- ---- 10.173 +.288 9.885 1600 ---- ---- ---- ---- 9.924 +.287 9.637 1625 ---- ---- ---- ---- 9.675 +.285 9.390 1650 ---- ---- ---- ---- 9.429 +.284 9.145 1675 ---- ---- ---- ---- 9.183 +.282 8.901 1700 ---- ---- ---- ---- 8.939 +.281 8.658 1725 ---- ---- ---- ---- 8.697 +.281 8.416 1750 ---- ---- ---- ---- 8.455 +.279 8.176 1775 ---- ---- ---- ---- 8.216 +.278 7.938 1800 ---- 7.735B ---- 7.731B 7.978 +.277 7.701 1825 ---- 7.801B ---- 7.801B 7.741 +.274 7.467 1850 ---- 7.572B ---- 7.571B 7.506 +.272 7.234 1875 ---- 7.337B ---- 7.337B 7.274 +.271 7.003 1900 ---- 7.106B ---- 7.106B 7.043 +.269 6.774 1925 ---- 6.876B ---- 6.876B 6.814 +.266 6.548 1950 ---- 6.649B ---- 6.649B 6.588 +.264 6.324 1975 ---- 6.425B ---- 6.425B 6.365 +.262 6.103 2000 ---- 6.203B ---- 6.203B 6.144 +.259 5.885 2025 ---- 5.983B ---- 5.983B 5.926 +.255 5.671 2050 ---- 5.767B ---- 5.767B 5.711 +.252 5.459 2075 ---- 5.555B ---- 5.555B 5.499 +.247 5.252 2100 ---- 5.348B ---- 5.347B 5.292 +.244 5.048 2125 ---- 5.142B ---- 5.142B 5.088 +.239 4.849 2150 ---- 4.941B ---- 4.941B 4.888 +.234 4.654 2175 ---- 4.744B ---- 4.744B 4.693 +.230 4.463 2200 ---- 4.552B ---- 4.552B 4.502 +.224 4.278 4 2225 ---- 4.364B ---- 4.363B 4.316 +.218 4.098 2250 ---- 4.182B ---- 4.181B 4.135 +.213 3.922 2275 ---- 4.005B ---- 4.004B 3.960 +.208 3.752 2300 ---- 3.834B ---- 3.834B 3.790 +.202 3.588 2325 ---- 3.667B ---- 3.667B 3.625 +.196 3.429 2350 ---- 3.506B ---- 3.506B 3.466 +.190 3.276 2375 ---- 3.352B ---- 3.352B 3.312 +.183 3.129 2400 ---- 3.202B ---- 3.202B 3.165 +.177 2.988 2425 ---- 3.059B ---- 3.059B 3.024 +.171 2.853 2450 ---- 2.921B ---- 2.921B 2.888 +.164 2.724 2475 ---- 2.789B ---- 2.789B 2.758 +.157 2.601 2500 ---- 2.665B ---- 2.664B 2.634 +.151 2.483 1 2525 ---- 2.542B ---- 2.542B 2.516 +.145 2.371 2550 ---- 2.427B ---- 2.427B 2.403 +.139 2.264 2575 ---- 2.318B ---- 2.318B 2.295 +.132 2.163 2600 ---- 2.213B ---- 2.213B 2.193 +.127 2.066 2625 ---- 2.114B ---- 2.114B 2.095 +.121 1.974 2650 ---- 2.020B ---- 2.020B 2.002 +.115 1.887 17 2675 ---- 1.930B ---- 1.930B 1.914 +.110 1.804 2700 ---- 1.846B ---- 1.846B 1.831 +.106 1.725 3 2725 ---- 1.766B ---- 1.766B 1.752 +.101 1.651 2750 ---- 1.690B ---- 1.690B 1.676 +.096 1.580 2775 ---- 1.617B ---- 1.617B 1.605 +.092 1.513 2800 ---- 1.549B ---- 1.549B 1.537 +.088 1.449 3 2825 ---- 1.483B ---- 1.483B 1.473 +.085 1.388 2850 ---- 1.421B ---- 1.421B 1.412 +.081 1.331 2875 ---- 1.364B ---- 1.364B 1.354 +.078 1.276 2900 ---- 1.307B ---- 1.307B 1.299 +.075 1.224 1 2925 ---- 1.253B ---- 1.253B 1.247 +.072 1.175 2950 ---- 1.203B ---- 1.203B 1.197 +.069 1.128 17 2975 ---- 1.157B ---- 1.157B 1.150 +.067 1.083 3000 ---- 1.111B ---- 1.111B 1.104 +.064 1.040 62 3025 ---- 1.066B ---- 1.066B 1.061 +.062 .999 3050 ---- 1.027B ---- 1.027B 1.020 +.060 .960 3075 ---- .988B ---- .988B .981 +.058 .923 3100 ---- .950B ---- .950B .944 +.057 .887 50 3125 ---- .913B ---- .913B .908 +.055 .853 3150 ---- .879B ---- .879B .874 +.054 .820 3175 ---- .845B ---- .845B .841 +.052 .789 7 3200 ---- .814B ---- .814B .810 +.051 .759 3225 ---- .784B ---- .784B .780 +.049 .731 3250 ---- .755B ---- .755B .752 +.048 .704 3275 ---- .727B ---- .727B .724 +.046 .678 3300 ---- .700B ---- .700B .698 +.045 .653 3325 ---- .675B ---- .675B .673 +.044 .629 2 3350 ---- .651B ---- .651B .650 +.044 .606 3375 ---- .628B ---- .628B .627 +.043 .584 3400 ---- .605B ---- .605B .605 +.041 .564 10 3425 ---- .584B ---- .584B .584 +.040 .544 3450 ---- .564B ---- .564B .564 +.039 .525 3475 ---- .544B ---- .544B .546 +.039 .507 3500 ---- .526B ---- .526B .527 +.038 .489 1 78 3525 ---- .508B ---- .508B .510 +.037 .473 3550 ---- .491B ---- .491B .494 +.037 .457 3575 ---- .474B ---- .474B .478 +.036 .442 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.923 +.288 15.635 10000 ---- ---- ---- ---- .037 +.004 .033 52 1025 ---- ---- ---- ---- 15.673 +.288 15.385 1050 ---- ---- ---- ---- 15.423 +.288 15.135 1075 ---- ---- ---- ---- 15.173 +.288 14.885 1100 ---- ---- ---- ---- 14.923 +.288 14.635 1125 ---- ---- ---- ---- 14.673 +.288 14.385 1150 ---- ---- ---- ---- 14.423 +.288 14.135 1175 ---- ---- ---- ---- 14.173 +.288 13.885 1200 ---- ---- ---- ---- 13.923 +.288 13.635 1225 ---- ---- ---- ---- 13.673 +.288 13.385 1250 ---- ---- ---- ---- 13.423 +.288 13.135 1275 ---- ---- ---- ---- 13.173 +.288 12.885 1300 ---- ---- ---- ---- 12.923 +.288 12.635 1325 ---- ---- ---- ---- 12.673 +.288 12.385 1350 ---- ---- ---- ---- 12.423 +.288 12.135 1375 ---- ---- ---- ---- 12.173 +.288 11.885 1400 ---- ---- ---- ---- 11.923 +.288 11.635 1425 ---- ---- ---- ---- 11.673 +.288 11.385 1450 ---- ---- ---- ---- 11.423 +.288 11.135 1475 ---- ---- ---- ---- 11.173 +.288 10.885 1500 ---- ---- ---- ---- 10.923 +.287 10.636 4 1525 ---- ---- ---- ---- 10.674 +.286 10.388 1550 ---- ---- ---- ---- 10.426 +.285 10.141 1575 ---- ---- ---- ---- 10.180 +.284 9.896 1600 ---- ---- ---- ---- 9.935 +.283 9.652 1625 ---- ---- ---- ---- 9.692 +.282 9.410 1650 ---- ---- ---- ---- 9.451 +.281 9.170 1675 ---- ---- ---- ---- 9.211 +.279 8.932 1700 ---- ---- ---- ---- 8.973 +.278 8.695 1725 ---- 8.714B ---- 8.714B 8.736 +.276 8.460 1750 ---- 8.565B ---- 8.565B 8.502 +.275 8.227 1775 ---- 8.332B ---- 8.332B 8.270 +.273 7.997 1800 ---- 8.101B ---- 8.101B 8.040 +.271 7.769 2 1825 ---- 7.872B ---- 7.872B 7.812 +.269 7.543 1850 ---- 7.645B ---- 7.645B 7.586 +.267 7.319 1875 ---- 7.421B ---- 7.421B 7.363 +.265 7.098 2 1900 ---- 7.200B ---- 7.200B 7.142 +.262 6.880 3 1925 ---- 6.980B ---- 6.980B 6.924 +.259 6.665 2 1950 ---- 6.764B ---- 6.764B 6.709 +.256 6.453 4 1975 ---- 6.550B ---- 6.550B 6.497 +.253 6.244 2000 ---- 6.340B ---- 6.340B 6.289 +.251 6.038 17 2025 ---- 6.134B ---- 6.134B 6.083 +.247 5.836 2050 ---- 5.930B ---- 5.930B 5.881 +.244 5.637 1 2075 ---- 5.730B ---- 5.730B 5.683 +.241 5.442 2100 ---- 5.535B ---- 5.535B 5.488 +.236 5.252 5 2125 ---- 5.343B ---- 5.343B 5.298 +.233 5.065 100 2150 ---- 5.155B ---- 5.155B 5.111 +.228 4.883 2175 ---- 4.972B ---- 4.972B 4.929 +.224 4.705 2200 ---- 4.793B ---- 4.793B 4.751 +.219 1 4.532 2 7 2225 ---- 4.618B ---- 4.618B 4.578 +.214 4.364 2250 ---- 4.449B ---- 4.449B 4.410 +.209 4.201 17 2275 ---- 4.284B ---- 4.284B 4.247 +.204 4.043 227 2300 ---- 4.125B ---- 4.125B 4.088 +.198 3.890 69 2325 ---- 3.971B ---- 3.971B 3.935 +.192 3.743 75 2350 ---- 3.820B ---- 3.820B 3.787 +.187 3.600 1 2375 ---- 3.676B ---- 3.676B 3.644 +.181 3.463 2400 ---- 3.537B ---- 3.537B 3.507 +.176 3.331 231 2425 ---- 3.403B ---- 3.403B 3.374 +.170 3.204 7 2450 ---- 3.274B ---- 3.274B 3.247 +.165 3.082 2475 ---- 3.150B ---- 3.150B 3.125 +.160 2.965 26 2500 ---- 3.031B ---- 3.031B 3.008 +.156 2.852 71 2525 ---- 2.917B ---- 2.917B 2.895 +.150 2.745 9 2550 ---- 2.808B ---- 2.808B 2.787 +.145 2.642 126 2575 ---- 2.703B ---- 2.703B 2.684 +.141 2.543 140 2600 2.616 2.616 2.492A 2.492A 2.585 +.136 1 2.449 1 301 2625 ---- 2.506B ---- 2.506B 2.490 +.132 2.358 60 2650 ---- 2.414B ---- 2.414B 2.399 +.127 2.272 200 2675 ---- 2.326B ---- 2.326B 2.312 +.123 2.189 1 2700 2.184 2.242B 2.152A 2.152A 2.229 +.118 10 2.111 387 2725 ---- 2.161B ---- 2.161B 2.149 +.114 2.035 2 2750 ---- 2.084B ---- 2.084B 2.073 +.110 1.963 22 2775 ---- 2.011B ---- 2.011B 2.001 +.107 1.894 2800 ---- 1.940B ---- 1.940B 1.931 +.102 2 1.829 407 2825 ---- 1.873B ---- 1.873B 1.865 +.099 1.766 2850 ---- 1.809B ---- 1.809B 1.801 +.095 1.706 34 2875 ---- 1.747B ---- 1.747B 1.741 +.092 1.649 8 2900 ---- 1.688B ---- 1.688B 1.682 +.088 2 1.594 1 20 2925 ---- 1.632B ---- 1.632B 1.627 +.086 1.541 2950 ---- 1.578B ---- 1.578B 1.574 +.083 1.491 2 2975 ---- 1.527B ---- 1.527B 1.523 +.081 1.442 3000 ---- 1.477B ---- 1.477B 1.474 +.078 46 1.396 11 3309 3025 ---- 1.430B ---- 1.430B 1.427 +.075 1.352 5 3050 ---- 1.385B ---- 1.385B 1.382 +.073 1.309 1 3075 ---- 1.341B ---- 1.341B 1.339 +.071 1.268 150 3100 ---- 1.299B ---- 1.299B 1.298 +.069 1 1.229 14 3125 ---- 1.259B ---- 1.259B 1.258 +.066 1.192 3150 ---- 1.225B ---- 1.225B 1.220 +.064 1.156 1 3175 ---- 1.188B ---- 1.188B 1.184 +.063 1.121 3200 ---- 1.152B ---- 1.152B 1.149 +.061 1 1.088 446 3225 ---- 1.118B ---- 1.118B 1.115 +.059 1.056 3250 ---- 1.085B ---- 1.085B 1.083 +.058 1.025 3275 ---- 1.054B ---- 1.054B 1.052 +.057 .995 3300 ---- 1.023B ---- 1.023B 1.022 +.056 .966 4 37 3325 ---- .994B ---- .994B .993 +.054 .939 3350 ---- .966B ---- .966B .965 +.053 .912 13 3375 ---- .939B ---- .939B .938 +.051 .887 3400 ---- .912B ---- .912B .913 +.051 .862 4 3425 ---- .887B ---- .887B .888 +.050 .838 3450 ---- .863B ---- .863B .864 +.049 .815 3475 ---- .839B ---- .839B .841 +.048 .793 1 3500 ---- .817B ---- .817B .818 +.046 17 .772 10 2545 3525 ---- .795B ---- .795B .797 +.046 .751 3550 ---- .774B ---- .774B .776 +.045 .731 2 3575 ---- .753B ---- .753B .756 +.044 .712 3600 ---- .734B ---- .734B .736 +.043 .693 160 3625 ---- .715B ---- .715B .718 +.043 .675 3650 ---- .696B ---- .696B .699 +.041 .658 2 3675 ---- .679B ---- .679B .682 +.041 .641 3700 ---- .662B ---- .662B .665 +.041 .624 75 3725 ---- .645B ---- .645B .649 +.040 .609 3750 ---- .629B ---- .629B .633 +.040 .593 4 3775 ---- .613B ---- .613B .617 +.039 .578 3800 ---- .598B ---- .598B .602 +.038 .564 1 3825 ---- .584B ---- .584B .588 +.038 .550 2 3850 ---- .570B ---- .570B .574 +.037 .537 2 3875 ---- .556B ---- .556B .561 +.037 .524 3900 ---- .543B ---- .543B .548 +.037 .511 3925 ---- .530B ---- .530B .535 +.036 .499 1 3950 ---- .518B ---- .518B .523 +.036 .487 3975 ---- .506B ---- .506B .511 +.035 .476 4000 .501 .501 .493A .493A .500 +.035 26 .465 1739 4025 ---- .483B ---- .483B .489 +.035 .454 4050 ---- .472B ---- .472B .478 +.034 .444 4075 ---- .461B ---- .461B .467 +.033 .434 4500 ---- .320B ---- .320B .331 +.028 .303 6 67 5000 ---- .221B ---- .221B .235 +.024 .211 1741 6000 .135 .135 .135 .135 .136 +.017 2 .119 351 7000 ---- ---- ---- ---- .088 +.011 .077 22 725 ---- ---- ---- ---- 18.673 +.288 18.385 750 ---- ---- ---- ---- 18.423 +.288 18.135 7500 ---- ---- ---- ---- .074 +.010 .064 55 775 ---- ---- ---- ---- 18.173 +.288 17.885 800 ---- ---- ---- ---- 17.923 +.288 17.635 1 8000 ---- ---- ---- ---- .062 +.008 .054 825 ---- ---- ---- ---- 17.673 +.288 17.385 850 ---- ---- ---- ---- 17.423 +.288 17.135 875 ---- ---- ---- ---- 17.173 +.288 16.885 900 ---- ---- ---- ---- 16.923 +.288 16.635 9000 ---- ---- ---- ---- .047 +.006 .041 5 5 925 ---- ---- ---- ---- 16.673 +.288 16.385 950 ---- ---- ---- ---- 16.423 +.288 16.135 975 ---- ---- ---- ---- 16.173 +.288 15.885 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .086 +.011 .075 1 1100 ---- ---- ---- ---- 15.231 +.297 14.934 1125 ---- ---- ---- ---- 14.981 +.297 14.684 1150 ---- ---- ---- ---- 14.731 +.297 14.434 1175 ---- ---- ---- ---- 14.481 +.297 14.184 1200 ---- ---- ---- ---- 14.231 +.297 13.934 1225 ---- ---- ---- ---- 13.981 +.297 13.684 1250 ---- ---- ---- ---- 13.731 +.297 13.434 1275 ---- ---- ---- ---- 13.481 +.297 13.184 1300 ---- ---- ---- ---- 13.231 +.297 12.934 1325 ---- ---- ---- ---- 12.981 +.297 12.684 1350 ---- ---- ---- ---- 12.731 +.297 12.434 1375 ---- ---- ---- ---- 12.481 +.297 12.184 1400 ---- ---- ---- ---- 12.231 +.297 11.934 1425 ---- ---- ---- ---- 11.981 +.297 11.684 1450 ---- ---- ---- ---- 11.732 +.296 11.436 1475 ---- ---- ---- ---- 11.485 +.295 11.190 1500 ---- ---- ---- ---- 11.239 +.294 10.945 1525 ---- ---- ---- ---- 10.995 +.293 10.702 1550 ---- ---- ---- ---- 10.752 +.291 10.461 1575 ---- ---- ---- ---- 10.512 +.290 10.222 1600 ---- ---- ---- ---- 10.273 +.289 9.984 1625 ---- ---- ---- ---- 10.036 +.287 9.749 1650 ---- 9.759B ---- 9.759B 9.801 +.286 9.515 1675 ---- 9.611B ---- 9.611B 9.569 +.285 9.284 1700 ---- 9.379B ---- 9.379B 9.338 +.283 9.055 1725 ---- 9.149B ---- 9.149B 9.109 +.281 8.828 1750 ---- 8.923B ---- 8.923B 8.883 +.279 8.604 1775 ---- 8.698B ---- 8.698B 8.659 +.277 8.382 1800 ---- 8.475B ---- 8.475B 8.438 +.275 8.163 1825 ---- 8.254B ---- 8.254B 8.219 +.273 7.946 1850 ---- 8.037B ---- 8.037B 8.003 +.271 7.732 1875 ---- 7.824B ---- 7.824B 7.790 +.269 7.521 1900 ---- 7.611B ---- 7.611B 7.580 +.266 7.314 1925 ---- 7.402B ---- 7.402B 7.372 +.263 7.109 1950 ---- 7.197B ---- 7.197B 7.168 +.261 6.907 1975 ---- 6.994B ---- 6.994B 6.966 +.257 6.709 2000 ---- 6.795B ---- 6.795B 6.768 +.254 6.514 2025 ---- 6.599B ---- 6.599B 6.574 +.252 6.322 2050 ---- 6.407B ---- 6.407B 6.383 +.248 6.135 2075 ---- 6.219B ---- 6.219B 6.196 +.245 5.951 2100 ---- 6.035B ---- 6.035B 6.012 +.242 5.770 2125 ---- 5.854B ---- 5.854B 5.832 +.238 5.594 2150 ---- 5.676B ---- 5.676B 5.657 +.235 5.422 2175 ---- 5.503B ---- 5.503B 5.485 +.231 5.254 2200 ---- 5.335B ---- 5.335B 5.317 +.227 5.090 2225 ---- 5.170B ---- 5.170B 5.154 +.223 4.931 2250 ---- 5.010B ---- 5.010B 4.995 +.219 4.776 2275 ---- 4.854B ---- 4.854B 4.840 +.214 4.626 2300 ---- 4.703B ---- 4.703B 4.689 +.209 4.480 26 2325 ---- 4.556B ---- 4.556B 4.543 +.204 4.339 2350 ---- 4.412B ---- 4.412B 4.402 +.200 4.202 2375 ---- 4.274B ---- 4.274B 4.264 +.194 4.070 2400 ---- 4.140B ---- 4.140B 4.131 +.189 1 3.942 90 2425 ---- 4.011B ---- 4.011B 4.003 +.185 3.818 2450 ---- 3.886B ---- 3.886B 3.878 +.179 3.699 2475 ---- 3.765B ---- 3.765B 3.758 +.174 3.584 2500 ---- 3.648B ---- 3.648B 3.642 +.169 3.473 26 2525 ---- 3.535B ---- 3.535B 3.530 +.164 3.366 28 2550 ---- 3.426B ---- 3.426B 3.422 +.160 3.262 2575 ---- 3.321B ---- 3.321B 3.318 +.155 3.163 2600 ---- 3.220B ---- 3.220B 3.218 +.151 3.067 25 2625 ---- 3.122B ---- 3.122B 3.121 +.147 2.974 2650 ---- 3.028B ---- 3.028B 3.028 +.143 120 2.885 2675 ---- 2.938B ---- 2.938B 2.938 +.138 2.800 2700 ---- 2.851B ---- 2.851B 2.852 +.135 2.717 1 2725 ---- 2.767B ---- 2.767B 2.769 +.132 2.637 1 2750 ---- 2.686B ---- 2.686B 2.688 +.128 2.560 1 2775 ---- 2.608B ---- 2.608B 2.611 +.124 2.487 1 2800 ---- 2.533B ---- 2.533B 2.537 +.122 2.415 82 2825 ---- 2.461B ---- 2.461B 2.466 +.119 2.347 2850 ---- 2.391B ---- 2.391B 2.397 +.116 2.281 2875 ---- 2.324B ---- 2.324B 2.331 +.114 2.217 2900 ---- 2.260B ---- 2.260B 2.267 +.111 2.156 2925 ---- 2.198B ---- 2.198B 2.205 +.108 2.097 2950 ---- 2.138B ---- 2.138B 2.146 +.106 2.040 2975 ---- 2.080B ---- 2.080B 2.089 +.104 1.985 10 3000 ---- 2.025B ---- 2.025B 2.034 +.101 1.933 34 3025 ---- 1.972B ---- 1.972B 1.981 +.099 1.882 3050 ---- 1.920B ---- 1.920B 1.930 +.097 1.833 3075 ---- 1.870B ---- 1.870B 1.881 +.096 1.785 3100 ---- 1.822B ---- 1.822B 1.833 +.093 1.740 3125 ---- 1.776B ---- 1.776B 1.787 +.092 1.695 3150 ---- 1.731B ---- 1.731B 1.743 +.090 1.653 3175 ---- 1.688B ---- 1.688B 1.700 +.088 1.612 3200 ---- 1.647B ---- 1.647B 1.659 +.087 1.572 3225 ---- 1.606B ---- 1.606B 1.619 +.085 1.534 3250 ---- 1.568B ---- 1.568B 1.580 +.084 1.496 3275 ---- 1.530B ---- 1.530B 1.543 +.083 1.460 3300 ---- 1.494B ---- 1.494B 1.507 +.081 1.426 89 3325 ---- 1.458B ---- 1.458B 1.472 +.080 1.392 3350 ---- 1.431B ---- 1.431B 1.438 +.078 1.360 8 3375 ---- 1.398B ---- 1.398B 1.406 +.078 1.328 3400 ---- 1.366B ---- 1.366B 1.374 +.076 1.298 109 3425 ---- 1.335B ---- 1.335B 1.343 +.075 1.268 3450 ---- 1.305B ---- 1.305B 1.314 +.074 1.240 3475 ---- 1.276B ---- 1.276B 1.285 +.073 1.212 3500 ---- 1.248B ---- 1.248B 1.257 +.072 168 1.185 122 3525 ---- 1.220B ---- 1.220B 1.230 +.071 1.159 3550 ---- 1.194B ---- 1.194B 1.204 +.070 1.134 3575 ---- 1.168B ---- 1.168B 1.179 +.069 1.110 3600 ---- 1.143B ---- 1.143B 1.154 +.068 1.086 4000 ---- .828B ---- .828B .844 +.055 .789 122 5000 ---- .431B ---- .431B .456 +.037 .419 7000 ---- ---- ---- ---- .197 +.021 .176 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.564 +.302 16.262 1025 ---- ---- ---- ---- 16.314 +.302 16.012 1050 ---- ---- ---- ---- 16.064 +.302 15.762 1075 ---- ---- ---- ---- 15.814 +.302 15.512 1100 ---- ---- ---- ---- 15.564 +.302 15.262 1125 ---- ---- ---- ---- 15.314 +.302 15.012 1150 ---- ---- ---- ---- 15.064 +.302 14.762 1175 ---- ---- ---- ---- 14.814 +.302 14.512 1200 ---- ---- ---- ---- 14.564 +.302 14.262 1225 ---- ---- ---- ---- 14.314 +.302 14.012 1250 ---- ---- ---- ---- 14.064 +.302 13.762 1275 ---- ---- ---- ---- 13.814 +.302 13.512 1300 ---- ---- ---- ---- 13.564 +.302 13.262 1325 ---- ---- ---- ---- 13.314 +.302 13.012 1350 ---- ---- ---- ---- 13.064 +.302 12.762 1375 ---- ---- ---- ---- 12.814 +.300 12.514 1400 ---- ---- ---- ---- 12.567 +.298 12.269 1425 ---- ---- ---- ---- 12.321 +.295 12.026 1450 ---- ---- ---- ---- 12.079 +.294 11.785 1475 ---- ---- ---- ---- 11.838 +.292 11.546 1500 ---- ---- ---- ---- 11.599 +.289 11.310 1525 ---- ---- ---- ---- 11.363 +.288 11.075 1550 ---- ---- ---- ---- 11.129 +.286 10.843 1575 ---- ---- ---- ---- 10.897 +.284 10.613 1600 ---- ---- ---- ---- 10.667 +.282 10.385 1625 ---- ---- ---- ---- 10.439 +.279 10.160 1650 ---- ---- ---- ---- 10.213 +.277 9.936 1675 ---- ---- ---- ---- 9.990 +.275 9.715 1700 ---- ---- ---- ---- 9.769 +.273 9.496 1725 ---- ---- ---- ---- 9.550 +.270 9.280 1750 ---- ---- ---- ---- 9.334 +.268 9.066 1775 ---- ---- ---- ---- 9.120 +.266 8.854 1800 ---- ---- ---- ---- 8.909 +.264 8.645 1825 ---- ---- ---- ---- 8.700 +.261 8.439 1850 ---- ---- ---- ---- 8.494 +.259 8.235 1875 ---- ---- ---- ---- 8.291 +.256 8.035 1900 ---- ---- ---- ---- 8.091 +.253 7.838 1925 ---- ---- ---- ---- 7.894 +.251 7.643 1950 ---- ---- ---- ---- 7.701 +.249 7.452 1975 ---- ---- ---- ---- 7.510 +.245 7.265 2000 ---- ---- ---- ---- 7.323 +.242 7.081 2025 ---- ---- ---- ---- 7.140 +.239 6.901 2050 ---- ---- ---- ---- 6.961 +.237 6.724 2075 ---- ---- ---- ---- 6.785 +.233 6.552 2100 ---- ---- ---- ---- 6.613 +.230 6.383 2125 ---- ---- ---- ---- 6.445 +.227 6.218 2150 ---- ---- ---- ---- 6.281 +.225 6.056 2175 ---- ---- ---- ---- 6.120 +.221 5.899 2200 ---- ---- ---- ---- 5.963 +.218 5.745 2225 ---- ---- ---- ---- 5.809 +.215 5.594 2250 ---- ---- ---- ---- 5.659 +.211 5.448 2275 ---- ---- ---- ---- 5.513 +.208 5.305 2300 ---- ---- ---- ---- 5.370 +.205 5.165 2325 ---- ---- ---- ---- 5.231 +.202 5.029 2350 ---- ---- ---- ---- 5.094 +.198 4.896 2375 ---- ---- ---- ---- 4.962 +.196 4.766 2400 ---- ---- ---- ---- 4.833 +.192 4.641 2425 ---- ---- ---- ---- 4.708 +.189 4.519 2450 ---- ---- ---- ---- 4.587 +.186 4.401 2475 ---- ---- ---- ---- 4.469 +.183 4.286 2500 ---- ---- ---- ---- 4.356 +.180 4.176 2525 ---- ---- ---- ---- 4.247 +.177 4.070 2550 ---- ---- ---- ---- 4.141 +.174 3.967 2575 ---- ---- ---- ---- 4.036 +.170 3.866 2600 ---- ---- ---- ---- 3.934 +.168 3.766 2625 3.772 3.772 3.700A 3.723 3.833 +.164 12 3.669 2650 ---- ---- ---- ---- 3.735 +.161 3.574 1 2675 ---- ---- ---- ---- 3.640 +.158 3.482 2700 ---- ---- ---- ---- 3.549 +.155 3.394 5 2725 ---- ---- ---- ---- 3.461 +.153 3.308 2750 ---- ---- ---- ---- 3.375 +.149 3.226 2775 ---- ---- ---- ---- 3.293 +.147 3.146 2800 ---- ---- ---- ---- 3.213 +.144 3.069 10 2825 ---- ---- ---- ---- 3.136 +.141 2.995 2850 ---- ---- ---- ---- 3.062 +.139 2.923 2875 ---- ---- ---- ---- 2.990 +.136 2.854 2900 ---- ---- ---- ---- 2.921 +.134 2.787 2925 ---- ---- ---- ---- 2.854 +.131 2.723 2950 ---- ---- ---- ---- 2.789 +.129 2.660 2975 ---- ---- ---- ---- 2.727 +.127 2.600 3000 ---- ---- ---- ---- 2.666 +.124 2.542 5 3025 ---- ---- ---- ---- 2.608 +.122 2.486 3050 ---- ---- ---- ---- 2.551 +.120 2.431 3075 ---- ---- ---- ---- 2.496 +.117 2.379 3100 ---- ---- ---- ---- 2.443 +.115 2.328 10 3125 ---- ---- ---- ---- 2.392 +.114 2.278 3150 ---- ---- ---- ---- 2.342 +.111 2.231 3175 ---- ---- ---- ---- 2.293 +.109 2.184 3200 ---- ---- ---- ---- 2.246 +.107 2.139 3225 ---- ---- ---- ---- 2.201 +.106 2.095 3250 ---- ---- ---- ---- 2.156 +.103 2.053 3275 ---- ---- ---- ---- 2.113 +.102 2.011 3300 ---- ---- ---- ---- 2.071 +.100 1.971 3325 ---- ---- ---- ---- 2.030 +.098 1.932 3350 ---- ---- ---- ---- 1.990 +.096 1.894 3375 ---- ---- ---- ---- 1.952 +.095 1.857 3400 ---- ---- ---- ---- 1.914 +.093 1.821 3425 ---- ---- ---- ---- 1.877 +.091 1.786 3450 ---- ---- ---- ---- 1.842 +.090 1.752 3475 ---- ---- ---- ---- 1.807 +.088 1.719 3500 ---- ---- ---- ---- 1.774 +.087 1.687 3525 ---- ---- ---- ---- 1.741 +.086 1.655 3550 ---- ---- ---- ---- 1.709 +.084 1.625 3575 ---- ---- ---- ---- 1.678 +.083 1.595 3600 ---- ---- ---- ---- 1.648 +.082 1.566 3625 ---- ---- ---- ---- 1.618 +.080 1.538 3650 ---- ---- ---- ---- 1.590 +.079 1.511 3675 ---- ---- ---- ---- 1.562 +.077 1.485 3700 ---- ---- ---- ---- 1.535 +.076 1.459 3725 ---- ---- ---- ---- 1.509 +.075 1.434 3750 ---- ---- ---- ---- 1.483 +.074 1.409 3775 ---- ---- ---- ---- 1.458 +.072 1.386 3800 ---- ---- ---- ---- 1.434 +.071 1.363 3825 ---- ---- ---- ---- 1.411 +.071 1.340 3850 ---- ---- ---- ---- 1.388 +.069 1.319 3875 ---- ---- ---- ---- 1.366 +.069 1.297 3900 ---- ---- ---- ---- 1.344 +.067 1.277 3925 ---- ---- ---- ---- 1.323 +.066 1.257 3950 ---- ---- ---- ---- 1.302 +.065 1.237 3975 ---- ---- ---- ---- 1.282 +.064 1.218 4000 ---- ---- ---- ---- 1.263 +.063 1.200 4025 ---- ---- ---- ---- 1.244 +.062 1.182 4050 ---- ---- ---- ---- 1.226 +.062 1.164 4075 ---- ---- ---- ---- 1.208 +.061 1.147 4100 ---- ---- ---- ---- 1.190 +.060 1.130 725 ---- ---- ---- ---- 19.314 +.302 19.012 750 ---- ---- ---- ---- 19.064 +.302 18.762 775 ---- ---- ---- ---- 18.814 +.302 18.512 800 ---- ---- ---- ---- 18.564 +.302 18.262 825 ---- ---- ---- ---- 18.314 +.302 18.012 850 ---- ---- ---- ---- 18.064 +.302 17.762 875 ---- ---- ---- ---- 17.814 +.302 17.512 900 ---- ---- ---- ---- 17.564 +.302 17.262 925 ---- ---- ---- ---- 17.314 +.302 17.012 950 ---- ---- ---- ---- 17.064 +.302 16.762 975 ---- ---- ---- ---- 16.814 +.302 16.512 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.024 +.302 16.722 1025 ---- ---- ---- ---- 16.774 +.302 16.472 1050 ---- ---- ---- ---- 16.524 +.302 16.222 1075 ---- ---- ---- ---- 16.274 +.302 15.972 1100 ---- ---- ---- ---- 16.024 +.302 15.722 1125 ---- ---- ---- ---- 15.774 +.302 15.472 1150 ---- ---- ---- ---- 15.524 +.302 15.222 1175 ---- ---- ---- ---- 15.274 +.302 14.972 1200 ---- ---- ---- ---- 15.024 +.302 14.722 1225 ---- ---- ---- ---- 14.774 +.302 14.472 1250 ---- ---- ---- ---- 14.524 +.302 14.222 1275 ---- ---- ---- ---- 14.275 +.300 13.975 1300 ---- ---- ---- ---- 14.027 +.298 13.729 1325 ---- ---- ---- ---- 13.782 +.297 13.485 1350 ---- ---- ---- ---- 13.538 +.294 13.244 1375 ---- ---- ---- ---- 13.296 +.292 13.004 1400 ---- ---- ---- ---- 13.057 +.291 12.766 1425 ---- ---- ---- ---- 12.819 +.289 12.530 1450 ---- ---- ---- ---- 12.582 +.287 12.295 1475 ---- ---- ---- ---- 12.348 +.285 12.063 1500 ---- ---- ---- ---- 12.115 +.283 11.832 1525 ---- ---- ---- ---- 11.884 +.282 11.602 1550 ---- ---- ---- ---- 11.655 +.280 11.375 1575 ---- ---- ---- ---- 11.427 +.278 11.149 1600 ---- ---- ---- ---- 11.201 +.276 10.925 1625 ---- ---- ---- ---- 10.977 +.274 10.703 1650 ---- ---- ---- ---- 10.755 +.272 10.483 1675 ---- ---- ---- ---- 10.535 +.270 10.265 1700 ---- ---- ---- ---- 10.317 +.268 10.049 1725 ---- ---- ---- ---- 10.101 +.266 9.835 1750 ---- ---- ---- ---- 9.887 +.264 9.623 1775 ---- ---- ---- ---- 9.676 +.262 9.414 1800 ---- ---- ---- ---- 9.468 +.260 9.208 1825 ---- ---- ---- ---- 9.263 +.257 9.006 1850 ---- ---- ---- ---- 9.061 +.255 8.806 1875 ---- ---- ---- ---- 8.863 +.252 8.611 1900 ---- ---- ---- ---- 8.669 +.250 8.419 1925 ---- ---- ---- ---- 8.480 +.248 8.232 1950 ---- ---- ---- ---- 8.294 +.245 8.049 1975 ---- ---- ---- ---- 8.113 +.242 7.871 2000 ---- ---- ---- ---- 7.936 +.240 7.696 2025 ---- ---- ---- ---- 7.763 +.237 7.526 2050 ---- ---- ---- ---- 7.594 +.234 7.360 2075 ---- ---- ---- ---- 7.428 +.231 7.197 2100 ---- ---- ---- ---- 7.267 +.229 7.038 2125 ---- ---- ---- ---- 7.108 +.225 6.883 2150 ---- ---- ---- ---- 6.954 +.223 6.731 2175 ---- ---- ---- ---- 6.803 +.220 6.583 2200 ---- ---- ---- ---- 6.656 +.218 6.438 2225 ---- ---- ---- ---- 6.512 +.215 6.297 2250 ---- ---- ---- ---- 6.371 +.211 6.160 2275 ---- ---- ---- ---- 6.234 +.208 6.026 2300 ---- ---- ---- ---- 6.101 +.206 5.895 2325 ---- ---- ---- ---- 5.971 +.203 5.768 2350 ---- ---- ---- ---- 5.844 +.200 5.644 2375 ---- ---- ---- ---- 5.720 +.197 5.523 2400 ---- ---- ---- ---- 5.599 +.194 5.405 2425 ---- ---- ---- ---- 5.482 +.192 5.290 2450 ---- ---- ---- ---- 5.367 +.189 5.178 2475 ---- ---- ---- ---- 5.255 +.186 5.069 2500 ---- ---- ---- ---- 5.146 +.183 4.963 2525 ---- ---- ---- ---- 5.040 +.181 4.859 2550 ---- ---- ---- ---- 4.936 +.178 4.758 2575 ---- ---- ---- ---- 4.835 +.176 4.659 2600 ---- ---- ---- ---- 4.736 +.173 4.563 2625 ---- ---- ---- ---- 4.640 +.171 4.469 2650 ---- ---- ---- ---- 4.545 +.168 4.377 2675 ---- ---- ---- ---- 4.453 +.166 4.287 2700 ---- ---- ---- ---- 4.363 +.163 4.200 2725 ---- ---- ---- ---- 4.275 +.161 4.114 2750 ---- ---- ---- ---- 4.188 +.158 4.030 2775 ---- ---- ---- ---- 4.104 +.156 3.948 2800 ---- ---- ---- ---- 4.021 +.153 3.868 2825 ---- ---- ---- ---- 3.941 +.151 3.790 2850 ---- ---- ---- ---- 3.862 +.149 3.713 2875 ---- ---- ---- ---- 3.786 +.147 3.639 2900 ---- ---- ---- ---- 3.711 +.145 3.566 2925 ---- ---- ---- ---- 3.638 +.142 3.496 2950 ---- ---- ---- ---- 3.567 +.140 3.427 2975 ---- ---- ---- ---- 3.498 +.138 3.360 3000 ---- ---- ---- ---- 3.431 +.136 3.295 3025 ---- ---- ---- ---- 3.366 +.134 3.232 3050 ---- ---- ---- ---- 3.302 +.132 3.170 3075 ---- ---- ---- ---- 3.241 +.130 3.111 3100 ---- ---- ---- ---- 3.180 +.128 3.052 3125 ---- ---- ---- ---- 3.122 +.126 2.996 3150 ---- ---- ---- ---- 3.065 +.124 2.941 3175 ---- ---- ---- ---- 3.010 +.123 2.887 3200 ---- ---- ---- ---- 2.956 +.121 2.835 3225 ---- ---- ---- ---- 2.903 +.119 2.784 3250 ---- ---- ---- ---- 2.852 +.117 2.735 3275 ---- ---- ---- ---- 2.802 +.115 2.687 3300 ---- ---- ---- ---- 2.754 +.114 2.640 3325 ---- ---- ---- ---- 2.707 +.112 2.595 3350 ---- ---- ---- ---- 2.661 +.110 2.551 3375 ---- ---- ---- ---- 2.616 +.108 2.508 3400 ---- ---- ---- ---- 2.573 +.107 2.466 3425 ---- ---- ---- ---- 2.530 +.105 2.425 3450 ---- ---- ---- ---- 2.489 +.104 2.385 3475 ---- ---- ---- ---- 2.449 +.103 2.346 3500 ---- ---- ---- ---- 2.410 +.102 2.308 3525 ---- ---- ---- ---- 2.371 +.100 2.271 3550 ---- ---- ---- ---- 2.334 +.099 2.235 3575 ---- ---- ---- ---- 2.298 +.098 2.200 3600 ---- ---- ---- ---- 2.262 +.096 2.166 3625 ---- ---- ---- ---- 2.227 +.094 2.133 3650 ---- ---- ---- ---- 2.194 +.094 2.100 3675 ---- ---- ---- ---- 2.161 +.092 2.069 3700 ---- ---- ---- ---- 2.128 +.090 2.038 3725 ---- ---- ---- ---- 2.097 +.089 2.008 3750 ---- ---- ---- ---- 2.066 +.088 1.978 3775 ---- ---- ---- ---- 2.036 +.087 1.949 3800 ---- ---- ---- ---- 2.007 +.086 1.921 3825 ---- ---- ---- ---- 1.979 +.085 1.894 3850 ---- ---- ---- ---- 1.951 +.084 1.867 3875 ---- ---- ---- ---- 1.924 +.083 1.841 3900 ---- ---- ---- ---- 1.897 +.082 1.815 3925 ---- ---- ---- ---- 1.871 +.080 1.791 3950 ---- ---- ---- ---- 1.846 +.080 1.766 3975 ---- ---- ---- ---- 1.821 +.079 1.742 4000 ---- ---- ---- ---- 1.797 +.078 1.719 4025 ---- ---- ---- ---- 1.773 +.076 1.697 4050 ---- ---- ---- ---- 1.750 +.075 1.675 4075 ---- ---- ---- ---- 1.728 +.075 1.653 4100 ---- ---- ---- ---- 1.706 +.074 1.632 5000 ---- ---- ---- ---- 1.169 +.051 1.118 6000 ---- ---- ---- ---- .900 +.038 .862 725 ---- ---- ---- ---- 19.774 +.302 19.472 750 ---- ---- ---- ---- 19.524 +.302 19.222 775 ---- ---- ---- ---- 19.274 +.302 18.972 800 ---- ---- ---- ---- 19.024 +.302 18.722 825 ---- ---- ---- ---- 18.774 +.302 18.472 850 ---- ---- ---- ---- 18.524 +.302 18.222 875 ---- ---- ---- ---- 18.274 +.302 17.972 900 ---- ---- ---- ---- 18.024 +.302 17.722 925 ---- ---- ---- ---- 17.774 +.302 17.472 950 ---- ---- ---- ---- 17.524 +.302 17.222 975 ---- ---- ---- ---- 17.274 +.302 16.972 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.187 +.302 16.885 1025 ---- ---- ---- ---- 16.937 +.302 16.635 1050 ---- ---- ---- ---- 16.687 +.302 16.385 1075 ---- ---- ---- ---- 16.437 +.302 16.135 1100 ---- ---- ---- ---- 16.187 +.302 15.885 1125 ---- ---- ---- ---- 15.937 +.300 15.637 1150 ---- ---- ---- ---- 15.689 +.298 15.391 1175 ---- ---- ---- ---- 15.444 +.297 15.147 1200 ---- ---- ---- ---- 15.200 +.295 14.905 1225 ---- ---- ---- ---- 14.959 +.293 14.666 1250 ---- ---- ---- ---- 14.720 +.291 14.429 1275 ---- ---- ---- ---- 14.483 +.290 14.193 1300 ---- ---- ---- ---- 14.247 +.287 13.960 1325 ---- ---- ---- ---- 14.014 +.286 13.728 1350 ---- ---- ---- ---- 13.782 +.283 13.499 1375 ---- ---- ---- ---- 13.552 +.282 13.270 1400 ---- ---- ---- ---- 13.324 +.280 13.044 1425 ---- ---- ---- ---- 13.098 +.279 12.819 1450 ---- ---- ---- ---- 12.873 +.277 12.596 1475 ---- ---- ---- ---- 12.649 +.275 12.374 1500 ---- ---- ---- ---- 12.427 +.273 12.154 1525 ---- ---- ---- ---- 12.207 +.272 11.935 1550 ---- ---- ---- ---- 11.988 +.270 11.718 1575 ---- ---- ---- ---- 11.771 +.268 11.503 1600 ---- ---- ---- ---- 11.556 +.266 11.290 1625 ---- ---- ---- ---- 11.342 +.264 11.078 1650 ---- ---- ---- ---- 11.130 +.263 10.867 1675 ---- ---- ---- ---- 10.920 +.261 10.659 1700 ---- ---- ---- ---- 10.711 +.258 10.453 1725 ---- ---- ---- ---- 10.505 +.257 10.248 1750 ---- ---- ---- ---- 10.301 +.255 10.046 1775 ---- ---- ---- ---- 10.100 +.253 9.847 1800 ---- ---- ---- ---- 9.901 +.251 9.650 1825 ---- ---- ---- ---- 9.705 +.248 9.457 1850 ---- ---- ---- ---- 9.513 +.247 9.266 1875 ---- ---- ---- ---- 9.324 +.244 9.080 1900 ---- ---- ---- ---- 9.139 +.242 8.897 1925 ---- ---- ---- ---- 8.959 +.240 8.719 1950 ---- ---- ---- ---- 8.783 +.238 8.545 1975 ---- ---- ---- ---- 8.611 +.235 8.376 2000 ---- ---- ---- ---- 8.444 +.232 8.212 2025 ---- ---- ---- ---- 8.282 +.231 8.051 2050 ---- ---- ---- ---- 8.123 +.228 7.895 2075 ---- ---- ---- ---- 7.968 +.225 7.743 2100 ---- ---- ---- ---- 7.817 +.223 7.594 2125 ---- ---- ---- ---- 7.669 +.220 7.449 2150 ---- ---- ---- ---- 7.525 +.218 7.307 2175 ---- ---- ---- ---- 7.384 +.216 7.168 2200 ---- ---- ---- ---- 7.246 +.213 7.033 2225 ---- ---- ---- ---- 7.112 +.211 6.901 2250 ---- ---- ---- ---- 6.981 +.208 6.773 2275 ---- ---- ---- ---- 6.853 +.206 6.647 2300 ---- ---- ---- ---- 6.728 +.203 6.525 2325 ---- ---- ---- ---- 6.607 +.201 6.406 2350 ---- ---- ---- ---- 6.488 +.198 6.290 2375 ---- ---- ---- ---- 6.373 +.196 6.177 2400 ---- ---- ---- ---- 6.260 +.194 6.066 2425 ---- ---- ---- ---- 6.150 +.191 5.959 2450 ---- ---- ---- ---- 6.043 +.189 5.854 2475 ---- ---- ---- ---- 5.938 +.186 5.752 2500 ---- ---- ---- ---- 5.836 +.184 5.652 2525 ---- ---- ---- ---- 5.737 +.182 5.555 2550 ---- ---- ---- ---- 5.639 +.180 5.459 2575 ---- ---- ---- ---- 5.544 +.177 5.367 2600 ---- ---- ---- ---- 5.451 +.175 5.276 2625 ---- ---- ---- ---- 5.360 +.173 5.187 2650 ---- ---- ---- ---- 5.271 +.171 5.100 2675 ---- ---- ---- ---- 5.184 +.169 5.015 2700 ---- ---- ---- ---- 5.099 +.167 4.932 2725 ---- ---- ---- ---- 5.015 +.165 4.850 2750 ---- ---- ---- ---- 4.933 +.163 4.770 2775 ---- ---- ---- ---- 4.852 +.161 4.691 2800 ---- ---- ---- ---- 4.773 +.159 4.614 2825 ---- ---- ---- ---- 4.696 +.157 4.539 2850 ---- ---- ---- ---- 4.620 +.155 4.465 2875 ---- ---- ---- ---- 4.546 +.153 4.393 2900 ---- ---- ---- ---- 4.474 +.151 4.323 2925 ---- ---- ---- ---- 4.403 +.149 4.254 2950 ---- ---- ---- ---- 4.334 +.147 4.187 2975 ---- ---- ---- ---- 4.267 +.146 4.121 3000 ---- ---- ---- ---- 4.202 +.145 4.057 3025 ---- ---- ---- ---- 4.138 +.143 3.995 3050 ---- ---- ---- ---- 4.075 +.140 3.935 3075 ---- ---- ---- ---- 4.014 +.139 3.875 3100 ---- ---- ---- ---- 3.955 +.137 3.818 3125 ---- ---- ---- ---- 3.897 +.135 3.762 3150 ---- ---- ---- ---- 3.841 +.134 3.707 3175 ---- ---- ---- ---- 3.786 +.132 3.654 3200 ---- ---- ---- ---- 3.733 +.131 3.602 3225 ---- ---- ---- ---- 3.680 +.129 3.551 3250 ---- ---- ---- ---- 3.630 +.128 3.502 3275 ---- ---- ---- ---- 3.580 +.127 3.453 3300 ---- ---- ---- ---- 3.531 +.125 3.406 3325 ---- ---- ---- ---- 3.484 +.123 3.361 3350 ---- ---- ---- ---- 3.438 +.122 3.316 3375 ---- ---- ---- ---- 3.393 +.121 3.272 3400 ---- ---- ---- ---- 3.349 +.119 3.230 3425 ---- ---- ---- ---- 3.306 +.118 3.188 3450 ---- ---- ---- ---- 3.264 +.116 3.148 3475 ---- ---- ---- ---- 3.224 +.116 3.108 3500 ---- ---- ---- ---- 3.184 +.115 3.069 3525 ---- ---- ---- ---- 3.145 +.113 3.032 3550 ---- ---- ---- ---- 3.107 +.112 2.995 3575 ---- ---- ---- ---- 3.069 +.110 2.959 3600 ---- ---- ---- ---- 3.033 +.109 2.924 3625 ---- ---- ---- ---- 2.997 +.108 2.889 3650 ---- ---- ---- ---- 2.963 +.108 2.855 3675 ---- ---- ---- ---- 2.928 +.106 2.822 3700 ---- ---- ---- ---- 2.895 +.105 2.790 3725 ---- ---- ---- ---- 2.863 +.104 2.759 3750 ---- ---- ---- ---- 2.831 +.103 2.728 3775 ---- ---- ---- ---- 2.799 +.101 2.698 3800 ---- ---- ---- ---- 2.769 +.101 2.668 3825 ---- ---- ---- ---- 2.739 +.100 2.639 3850 ---- ---- ---- ---- 2.710 +.099 2.611 3875 ---- ---- ---- ---- 2.681 +.097 2.584 3900 ---- ---- ---- ---- 2.653 +.096 2.557 3925 ---- ---- ---- ---- 2.626 +.096 2.530 3950 ---- ---- ---- ---- 2.599 +.095 2.504 3975 ---- ---- ---- ---- 2.573 +.094 2.479 4000 ---- ---- ---- ---- 2.547 +.093 2.454 4025 ---- ---- ---- ---- 2.522 +.092 2.430 4050 ---- ---- ---- ---- 2.498 +.092 2.406 4075 ---- ---- ---- ---- 2.474 +.091 2.383 4100 ---- ---- ---- ---- 2.450 +.090 2.360 4125 ---- ---- ---- ---- 2.427 +.089 2.338 925 ---- ---- ---- ---- 17.937 +.302 17.635 950 ---- ---- ---- ---- 17.687 +.302 17.385 975 ---- ---- ---- ---- 17.437 +.302 17.135 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.299 +.302 16.997 1025 ---- ---- ---- ---- 17.049 +.302 16.747 1050 ---- ---- ---- ---- 16.799 +.301 16.498 1075 ---- ---- ---- ---- 16.551 +.299 16.252 1100 ---- ---- ---- ---- 16.306 +.297 16.009 1125 ---- ---- ---- ---- 16.062 +.294 15.768 1150 ---- ---- ---- ---- 15.822 +.293 15.529 1175 ---- ---- ---- ---- 15.583 +.291 15.292 1200 ---- ---- ---- ---- 15.347 +.289 15.058 1225 ---- ---- ---- ---- 15.113 +.288 14.825 1250 ---- ---- ---- ---- 14.880 +.285 14.595 1275 ---- ---- ---- ---- 14.650 +.284 14.366 1300 ---- ---- ---- ---- 14.421 +.282 14.139 1325 ---- ---- ---- ---- 14.194 +.280 13.914 1350 ---- ---- ---- ---- 13.969 +.279 13.690 1375 ---- ---- ---- ---- 13.745 +.277 13.468 1400 ---- ---- ---- ---- 13.523 +.275 13.248 1425 ---- ---- ---- ---- 13.302 +.273 13.029 1450 ---- ---- ---- ---- 13.083 +.271 12.812 1475 ---- ---- ---- ---- 12.865 +.269 12.596 1500 ---- ---- ---- ---- 12.649 +.268 12.381 1525 ---- ---- ---- ---- 12.435 +.267 12.168 1550 ---- ---- ---- ---- 12.222 +.265 11.957 1575 ---- ---- ---- ---- 12.010 +.263 11.747 1600 ---- ---- ---- ---- 11.800 +.261 11.539 1625 ---- ---- ---- ---- 11.592 +.260 11.332 1650 ---- ---- ---- ---- 11.385 +.257 11.128 1675 ---- ---- ---- ---- 11.180 +.255 10.925 1700 ---- ---- ---- ---- 10.977 +.254 10.723 1725 ---- ---- ---- ---- 10.776 +.252 10.524 1750 ---- ---- ---- ---- 10.578 +.251 10.327 1775 ---- ---- ---- ---- 10.381 +.248 10.133 1800 ---- ---- ---- ---- 10.188 +.246 9.942 1825 ---- ---- ---- ---- 9.998 +.245 9.753 1850 ---- ---- ---- ---- 9.811 +.242 9.569 1875 ---- ---- ---- ---- 9.628 +.241 9.387 1900 ---- ---- ---- ---- 9.448 +.238 9.210 1925 ---- ---- ---- ---- 9.274 +.236 9.038 1950 ---- ---- ---- ---- 9.104 +.234 8.870 1975 ---- ---- ---- ---- 8.939 +.232 8.707 2000 ---- ---- ---- ---- 8.778 +.229 8.549 2025 ---- ---- ---- ---- 8.622 +.227 8.395 2050 ---- ---- ---- ---- 8.469 +.224 8.245 2075 ---- ---- ---- ---- 8.321 +.223 8.098 2100 ---- ---- ---- ---- 8.176 +.220 7.956 2125 ---- ---- ---- ---- 8.034 +.218 7.816 2150 ---- ---- ---- ---- 7.895 +.215 7.680 2175 ---- ---- ---- ---- 7.760 +.213 7.547 2200 ---- ---- ---- ---- 7.629 +.211 7.418 2225 ---- ---- ---- ---- 7.500 +.209 7.291 2250 ---- ---- ---- ---- 7.375 +.207 7.168 2275 ---- ---- ---- ---- 7.252 +.204 7.048 2300 ---- ---- ---- ---- 7.133 +.202 6.931 2325 ---- ---- ---- ---- 7.017 +.200 6.817 2350 ---- ---- ---- ---- 6.903 +.197 6.706 2375 ---- ---- ---- ---- 6.793 +.196 6.597 2400 ---- ---- ---- ---- 6.685 +.193 6.492 2425 ---- ---- ---- ---- 6.580 +.191 6.389 2450 ---- ---- ---- ---- 6.477 +.189 6.288 2475 ---- ---- ---- ---- 6.377 +.187 6.190 2500 ---- ---- ---- ---- 6.279 +.185 6.094 2525 ---- ---- ---- ---- 6.183 +.182 6.001 2550 ---- ---- ---- ---- 6.090 +.181 5.909 2575 ---- ---- ---- ---- 5.999 +.179 5.820 2600 ---- ---- ---- ---- 5.909 +.176 5.733 2625 ---- ---- ---- ---- 5.822 +.175 5.647 2650 ---- ---- ---- ---- 5.736 +.173 5.563 2675 ---- ---- ---- ---- 5.652 +.171 5.481 2700 ---- ---- ---- ---- 5.570 +.169 5.401 2725 ---- ---- ---- ---- 5.489 +.168 5.321 2750 ---- ---- ---- ---- 5.409 +.165 5.244 2775 ---- ---- ---- ---- 5.331 +.163 5.168 2800 ---- ---- ---- ---- 5.255 +.162 5.093 2825 ---- ---- ---- ---- 5.180 +.160 5.020 2850 ---- ---- ---- ---- 5.106 +.158 4.948 2875 ---- ---- ---- ---- 5.034 +.156 4.878 2900 ---- ---- ---- ---- 4.964 +.155 4.809 2925 ---- ---- ---- ---- 4.895 +.153 4.742 2950 ---- ---- ---- ---- 4.827 +.151 4.676 2975 ---- ---- ---- ---- 4.762 +.150 4.612 3000 ---- ---- ---- ---- 4.698 +.149 4.549 3025 ---- ---- ---- ---- 4.635 +.147 4.488 3050 ---- ---- ---- ---- 4.574 +.145 4.429 3075 ---- ---- ---- ---- 4.514 +.143 4.371 3100 ---- ---- ---- ---- 4.456 +.142 4.314 3125 ---- ---- ---- ---- 4.400 +.141 4.259 3150 ---- ---- ---- ---- 4.344 +.139 4.205 3175 ---- ---- ---- ---- 4.290 +.137 4.153 3200 ---- ---- ---- ---- 4.238 +.137 4.101 3225 ---- ---- ---- ---- 4.186 +.135 4.051 3250 ---- ---- ---- ---- 4.136 +.133 4.003 3275 ---- ---- ---- ---- 4.087 +.132 3.955 3300 ---- ---- ---- ---- 4.039 +.130 3.909 3325 ---- ---- ---- ---- 3.993 +.130 3.863 3350 ---- ---- ---- ---- 3.947 +.128 3.819 3375 ---- ---- ---- ---- 3.903 +.127 3.776 3400 ---- ---- ---- ---- 3.859 +.125 3.734 3425 ---- ---- ---- ---- 3.817 +.125 3.692 3450 ---- ---- ---- ---- 3.775 +.123 3.652 3475 ---- ---- ---- ---- 3.735 +.122 3.613 3500 ---- ---- ---- ---- 3.695 +.121 3.574 3525 ---- ---- ---- ---- 3.657 +.120 3.537 3550 ---- ---- ---- ---- 3.619 +.119 3.500 3575 ---- ---- ---- ---- 3.582 +.118 3.464 3600 ---- ---- ---- ---- 3.545 +.116 3.429 3625 ---- ---- ---- ---- 3.510 +.116 3.394 3650 ---- ---- ---- ---- 3.475 +.115 3.360 3675 ---- ---- ---- ---- 3.441 +.114 3.327 3700 ---- ---- ---- ---- 3.408 +.113 3.295 3725 ---- ---- ---- ---- 3.375 +.112 3.263 3750 ---- ---- ---- ---- 3.343 +.111 3.232 3775 ---- ---- ---- ---- 3.312 +.110 3.202 3800 ---- ---- ---- ---- 3.281 +.109 3.172 3825 ---- ---- ---- ---- 3.251 +.108 3.143 3850 ---- ---- ---- ---- 3.222 +.107 3.115 3875 ---- ---- ---- ---- 3.193 +.106 3.087 3900 ---- ---- ---- ---- 3.165 +.105 3.060 3925 ---- ---- ---- ---- 3.137 +.104 3.033 3950 ---- ---- ---- ---- 3.110 +.103 3.007 3975 ---- ---- ---- ---- 3.084 +.103 2.981 4000 ---- ---- ---- ---- 3.058 +.102 2.956 4025 ---- ---- ---- ---- 3.033 +.101 2.932 4050 ---- ---- ---- ---- 3.008 +.100 2.908 4075 ---- ---- ---- ---- 2.983 +.099 2.884 4100 ---- ---- ---- ---- 2.960 +.099 2.861 4125 ---- ---- ---- ---- 2.936 +.098 2.838 925 ---- ---- ---- ---- 18.049 +.302 17.747 950 ---- ---- ---- ---- 17.799 +.302 17.497 975 ---- ---- ---- ---- 17.549 +.302 17.247 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.850 +.295 17.555 1050 ---- ---- ---- ---- 17.609 +.294 17.315 1075 ---- ---- ---- ---- 17.371 +.292 17.079 1100 ---- ---- ---- ---- 17.134 +.290 16.844 1125 ---- ---- ---- ---- 16.900 +.288 16.612 1150 ---- ---- ---- ---- 16.668 +.286 16.382 1175 ---- ---- ---- ---- 16.439 +.285 16.154 1200 ---- ---- ---- ---- 16.211 +.283 15.928 1225 ---- ---- ---- ---- 15.985 +.281 15.704 1250 ---- ---- ---- ---- 15.760 +.279 15.481 1275 ---- ---- ---- ---- 15.538 +.278 15.260 1300 ---- ---- ---- ---- 15.317 +.276 15.041 1325 ---- ---- ---- ---- 15.098 +.275 14.823 1350 ---- ---- ---- ---- 14.880 +.273 14.607 1375 ---- ---- ---- ---- 14.663 +.271 14.392 1400 ---- ---- ---- ---- 14.448 +.269 14.179 1425 ---- ---- ---- ---- 14.235 +.268 13.967 1450 ---- ---- ---- ---- 14.022 +.266 13.756 1475 ---- ---- ---- ---- 13.811 +.264 13.547 1500 ---- ---- ---- ---- 13.602 +.263 13.339 1525 ---- ---- ---- ---- 13.393 +.261 13.132 1550 ---- ---- ---- ---- 13.186 +.260 12.926 1575 ---- ---- ---- ---- 12.980 +.258 12.722 1600 ---- ---- ---- ---- 12.775 +.257 12.518 1625 ---- ---- ---- ---- 12.571 +.255 12.316 1650 ---- ---- ---- ---- 12.369 +.254 12.115 1675 ---- ---- ---- ---- 12.168 +.252 11.916 1700 ---- ---- ---- ---- 11.968 +.250 11.718 1725 ---- ---- ---- ---- 11.770 +.248 11.522 1750 ---- ---- ---- ---- 11.573 +.246 11.327 1775 ---- ---- ---- ---- 11.379 +.245 11.134 1800 ---- ---- ---- ---- 11.185 +.243 10.942 1825 ---- ---- ---- ---- 10.994 +.241 10.753 1850 ---- ---- ---- ---- 10.805 +.239 10.566 1875 ---- ---- ---- ---- 10.619 +.238 10.381 1900 ---- ---- ---- ---- 10.436 +.236 10.200 1925 ---- ---- ---- ---- 10.255 +.234 10.021 1950 ---- ---- ---- ---- 10.079 +.233 9.846 1975 ---- ---- ---- ---- 9.906 +.230 9.676 2000 ---- ---- ---- ---- 9.738 +.229 9.509 2025 ---- ---- ---- ---- 9.574 +.227 9.347 2050 ---- ---- ---- ---- 9.415 +.224 9.191 2075 ---- ---- ---- ---- 9.262 +.223 9.039 2100 ---- ---- ---- ---- 9.113 +.221 8.892 2125 ---- ---- ---- ---- 8.968 +.218 8.750 2150 ---- ---- ---- ---- 8.828 +.217 8.611 2175 ---- ---- ---- ---- 8.691 +.214 8.477 2200 ---- ---- ---- ---- 8.558 +.213 8.345 2225 ---- ---- ---- ---- 8.427 +.210 8.217 2250 ---- ---- ---- ---- 8.300 +.208 8.092 2275 ---- ---- ---- ---- 8.176 +.206 7.970 2300 ---- ---- ---- ---- 8.056 +.205 7.851 2325 ---- ---- ---- ---- 7.938 +.203 7.735 2350 ---- ---- ---- ---- 7.823 +.200 7.623 2375 ---- ---- ---- ---- 7.711 +.198 7.513 2400 ---- ---- ---- ---- 7.602 +.196 7.406 2425 ---- ---- ---- ---- 7.496 +.195 7.301 2450 ---- ---- ---- ---- 7.392 +.192 7.200 2475 ---- ---- ---- ---- 7.291 +.191 7.100 2500 ---- ---- ---- ---- 7.193 +.189 7.004 2525 ---- ---- ---- ---- 7.097 +.188 6.909 2550 ---- ---- ---- ---- 7.003 +.186 6.817 2575 ---- ---- ---- ---- 6.911 +.183 6.728 2600 ---- ---- ---- ---- 6.822 +.182 6.640 2625 ---- ---- ---- ---- 6.734 +.180 6.554 2650 ---- ---- ---- ---- 6.649 +.179 6.470 2675 ---- ---- ---- ---- 6.565 +.176 6.389 2700 ---- ---- ---- ---- 6.483 +.175 6.308 2725 ---- ---- ---- ---- 6.403 +.173 6.230 2750 ---- ---- ---- ---- 6.324 +.172 6.152 2775 ---- ---- ---- ---- 6.247 +.170 6.077 2800 ---- ---- ---- ---- 6.171 +.169 6.002 2825 ---- ---- ---- ---- 6.096 +.167 5.929 2850 ---- ---- ---- ---- 6.022 +.165 5.857 2875 ---- ---- ---- ---- 5.950 +.164 5.786 2900 ---- ---- ---- ---- 5.879 +.162 5.717 2925 ---- ---- ---- ---- 5.809 +.161 5.648 2950 ---- ---- ---- ---- 5.741 +.160 5.581 2975 ---- ---- ---- ---- 5.673 +.157 5.516 3000 ---- ---- ---- ---- 5.608 +.157 5.451 3025 ---- ---- ---- ---- 5.543 +.155 5.388 3050 ---- ---- ---- ---- 5.480 +.153 5.327 3075 ---- ---- ---- ---- 5.418 +.152 5.266 3100 ---- ---- ---- ---- 5.358 +.150 5.208 3125 ---- ---- ---- ---- 5.300 +.150 5.150 3150 ---- ---- ---- ---- 5.242 +.148 5.094 3175 ---- ---- ---- ---- 5.186 +.146 5.040 3200 ---- ---- ---- ---- 5.132 +.146 4.986 3225 ---- ---- ---- ---- 5.079 +.145 4.934 3250 ---- ---- ---- ---- 5.026 +.143 4.883 3275 ---- ---- ---- ---- 4.976 +.142 4.834 3300 ---- ---- ---- ---- 4.926 +.141 4.785 3325 ---- ---- ---- ---- 4.878 +.140 4.738 3350 ---- ---- ---- ---- 4.830 +.138 4.692 3375 ---- ---- ---- ---- 4.784 +.137 4.647 3400 ---- ---- ---- ---- 4.739 +.136 4.603 3425 ---- ---- ---- ---- 4.695 +.135 4.560 3450 ---- ---- ---- ---- 4.652 +.134 4.518 3475 ---- ---- ---- ---- 4.610 +.133 4.477 3500 ---- ---- ---- ---- 4.568 +.131 4.437 3525 ---- ---- ---- ---- 4.528 +.130 4.398 3550 ---- ---- ---- ---- 4.489 +.130 4.359 3575 ---- ---- ---- ---- 4.450 +.128 4.322 3600 ---- ---- ---- ---- 4.413 +.128 4.285 3625 ---- ---- ---- ---- 4.376 +.127 4.249 3650 ---- ---- ---- ---- 4.340 +.126 4.214 3675 ---- ---- ---- ---- 4.304 +.124 4.180 3700 ---- ---- ---- ---- 4.270 +.124 4.146 3725 ---- ---- ---- ---- 4.236 +.123 4.113 3750 ---- ---- ---- ---- 4.203 +.122 4.081 3775 ---- ---- ---- ---- 4.170 +.121 4.049 3800 ---- ---- ---- ---- 4.138 +.120 4.018 3825 ---- ---- ---- ---- 4.107 +.119 3.988 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.974 +.292 17.682 1050 ---- ---- ---- ---- 17.738 +.289 17.449 1075 ---- ---- ---- ---- 17.505 +.287 17.218 1100 ---- ---- ---- ---- 17.275 +.286 16.989 1125 ---- ---- ---- ---- 17.046 +.284 16.762 1150 ---- ---- ---- ---- 16.819 +.282 16.537 1175 ---- ---- ---- ---- 16.595 +.281 16.314 1200 ---- ---- ---- ---- 16.372 +.279 16.093 1225 ---- ---- ---- ---- 16.151 +.278 15.873 1250 ---- ---- ---- ---- 15.931 +.275 15.656 1275 ---- ---- ---- ---- 15.713 +.273 15.440 1300 ---- ---- ---- ---- 15.497 +.272 15.225 1325 ---- ---- ---- ---- 15.282 +.270 15.012 1350 ---- ---- ---- ---- 15.069 +.269 14.800 1375 ---- ---- ---- ---- 14.857 +.267 14.590 1400 ---- ---- ---- ---- 14.646 +.265 14.381 1425 ---- ---- ---- ---- 14.437 +.264 14.173 1450 ---- ---- ---- ---- 14.229 +.263 13.966 1475 ---- ---- ---- ---- 14.022 +.261 13.761 1500 ---- ---- ---- ---- 13.816 +.259 13.557 1525 ---- ---- ---- ---- 13.612 +.258 13.354 1550 ---- ---- ---- ---- 13.408 +.256 13.152 1575 ---- ---- ---- ---- 13.206 +.255 12.951 1600 ---- ---- ---- ---- 13.004 +.253 12.751 1625 ---- ---- ---- ---- 12.804 +.251 12.553 1650 ---- ---- ---- ---- 12.605 +.249 12.356 1675 ---- ---- ---- ---- 12.408 +.248 12.160 1700 ---- ---- ---- ---- 12.212 +.247 11.965 1725 ---- ---- ---- ---- 12.017 +.245 11.772 1750 ---- ---- ---- ---- 11.824 +.243 11.581 1775 ---- ---- ---- ---- 11.632 +.241 11.391 1800 ---- ---- ---- ---- 11.442 +.240 11.202 1825 ---- ---- ---- ---- 11.255 +.239 11.016 1850 ---- ---- ---- ---- 11.069 +.237 10.832 1875 ---- ---- ---- ---- 10.886 +.235 10.651 1900 ---- ---- ---- ---- 10.706 +.233 10.473 1925 ---- ---- ---- ---- 10.529 +.232 10.297 1950 ---- ---- ---- ---- 10.356 +.230 10.126 1975 ---- ---- ---- ---- 10.186 +.227 9.959 2000 ---- ---- ---- ---- 10.022 +.226 9.796 2025 ---- ---- ---- ---- 9.862 +.224 9.638 2050 ---- ---- ---- ---- 9.707 +.222 9.485 2075 ---- ---- ---- ---- 9.557 +.220 9.337 2100 ---- ---- ---- ---- 9.412 +.218 9.194 2125 ---- ---- ---- ---- 9.272 +.217 9.055 2150 ---- ---- ---- ---- 9.136 +.215 8.921 2175 ---- ---- ---- ---- 9.003 +.213 8.790 2200 ---- ---- ---- ---- 8.874 +.211 8.663 2225 ---- ---- ---- ---- 8.747 +.209 8.538 2250 ---- ---- ---- ---- 8.624 +.207 8.417 2275 ---- ---- ---- ---- 8.504 +.205 8.299 2300 ---- ---- ---- ---- 8.387 +.203 8.184 2325 ---- ---- ---- ---- 8.274 +.202 8.072 2350 ---- ---- ---- ---- 8.163 +.200 7.963 2375 ---- ---- ---- ---- 8.054 +.197 7.857 2400 ---- ---- ---- ---- 7.949 +.196 7.753 2425 ---- ---- ---- ---- 7.846 +.194 7.652 2450 ---- ---- ---- ---- 7.746 +.192 7.554 2475 ---- ---- ---- ---- 7.649 +.191 7.458 2500 ---- ---- ---- ---- 7.553 +.188 7.365 2525 ---- ---- ---- ---- 7.461 +.187 7.274 2550 ---- ---- ---- ---- 7.370 +.185 7.185 2575 ---- ---- ---- ---- 7.282 +.184 7.098 2600 ---- ---- ---- ---- 7.195 +.182 7.013 2625 ---- ---- ---- ---- 7.111 +.181 6.930 2650 ---- ---- ---- ---- 7.028 +.179 6.849 2675 ---- ---- ---- ---- 6.947 +.177 6.770 2700 ---- ---- ---- ---- 6.868 +.175 6.693 2725 ---- ---- ---- ---- 6.791 +.175 6.616 2750 ---- ---- ---- ---- 6.714 +.172 6.542 2775 ---- ---- ---- ---- 6.640 +.172 6.468 2800 ---- ---- ---- ---- 6.566 +.170 6.396 2825 ---- ---- ---- ---- 6.493 +.168 6.325 2850 ---- ---- ---- ---- 6.422 +.167 6.255 2875 ---- ---- ---- ---- 6.352 +.166 6.186 2900 ---- ---- ---- ---- 6.283 +.164 6.119 2925 ---- ---- ---- ---- 6.215 +.163 6.052 2950 ---- ---- ---- ---- 6.148 +.161 5.987 2975 ---- ---- ---- ---- 6.083 +.160 5.923 3000 ---- ---- ---- ---- 6.019 +.159 5.860 3025 ---- ---- ---- ---- 5.956 +.157 5.799 3050 ---- ---- ---- ---- 5.895 +.156 5.739 3075 ---- ---- ---- ---- 5.835 +.155 5.680 3100 ---- ---- ---- ---- 5.776 +.153 5.623 3125 ---- ---- ---- ---- 5.719 +.152 5.567 3150 ---- ---- ---- ---- 5.663 +.151 5.512 3175 ---- ---- ---- ---- 5.609 +.150 5.459 3200 ---- ---- ---- ---- 5.555 +.148 5.407 3225 ---- ---- ---- ---- 5.504 +.148 5.356 3250 ---- ---- ---- ---- 5.453 +.146 5.307 3275 ---- ---- ---- ---- 5.403 +.145 5.258 3300 ---- ---- ---- ---- 5.355 +.144 5.211 3325 ---- ---- ---- ---- 5.308 +.143 5.165 3350 ---- ---- ---- ---- 5.262 +.142 5.120 3375 ---- ---- ---- ---- 5.217 +.141 5.076 3400 ---- ---- ---- ---- 5.173 +.140 5.033 3425 ---- ---- ---- ---- 5.130 +.139 4.991 3450 ---- ---- ---- ---- 5.088 +.138 4.950 3475 ---- ---- ---- ---- 5.046 +.136 4.910 3500 ---- ---- ---- ---- 5.006 +.135 4.871 3525 ---- ---- ---- ---- 4.967 +.134 4.833 3550 ---- ---- ---- ---- 4.929 +.134 4.795 3575 ---- ---- ---- ---- 4.891 +.133 4.758 3600 ---- ---- ---- ---- 4.854 +.131 4.723 3625 ---- ---- ---- ---- 4.818 +.130 4.688 3650 ---- ---- ---- ---- 4.783 +.130 4.653 3675 ---- ---- ---- ---- 4.749 +.129 4.620 3700 ---- ---- ---- ---- 4.715 +.128 4.587 3725 ---- ---- ---- ---- 4.682 +.128 4.554 3750 ---- ---- ---- ---- 4.649 +.126 4.523 3775 ---- ---- ---- ---- 4.618 +.126 4.492 3800 ---- ---- ---- ---- 4.586 +.124 4.462 3825 ---- ---- ---- ---- 4.556 +.124 4.432 3850 ---- ---- ---- ---- 4.526 +.123 4.403 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.125 +.287 17.838 1050 ---- ---- ---- ---- 17.896 +.284 17.612 1075 ---- ---- ---- ---- 17.670 +.283 17.387 1100 ---- ---- ---- ---- 17.446 +.281 17.165 1125 ---- ---- ---- ---- 17.224 +.279 16.945 1150 ---- ---- ---- ---- 17.004 +.278 16.726 1175 ---- ---- ---- ---- 16.785 +.275 16.510 1200 ---- ---- ---- ---- 16.569 +.274 16.295 1225 ---- ---- ---- ---- 16.354 +.272 16.082 1250 ---- ---- ---- ---- 16.140 +.270 15.870 1275 ---- ---- ---- ---- 15.929 +.269 15.660 1300 ---- ---- ---- ---- 15.718 +.267 15.451 1325 ---- ---- ---- ---- 15.509 +.266 15.243 1350 ---- ---- ---- ---- 15.301 +.264 15.037 1375 ---- ---- ---- ---- 15.095 +.263 14.832 1400 ---- ---- ---- ---- 14.889 +.261 14.628 1425 ---- ---- ---- ---- 14.685 +.259 14.426 1450 ---- ---- ---- ---- 14.482 +.258 14.224 1475 ---- ---- ---- ---- 14.280 +.256 14.024 1500 ---- ---- ---- ---- 14.079 +.254 13.825 1525 ---- ---- ---- ---- 13.880 +.254 13.626 1550 ---- ---- ---- ---- 13.681 +.252 13.429 1575 ---- ---- ---- ---- 13.483 +.250 13.233 1600 ---- ---- ---- ---- 13.286 +.248 13.038 1625 ---- ---- ---- ---- 13.091 +.248 12.843 1650 ---- ---- ---- ---- 12.896 +.245 12.651 1675 ---- ---- ---- ---- 12.703 +.244 12.459 1700 ---- ---- ---- ---- 12.511 +.243 12.268 1725 ---- ---- ---- ---- 12.320 +.241 12.079 1750 ---- ---- ---- ---- 12.131 +.239 11.892 1775 ---- ---- ---- ---- 11.944 +.238 11.706 1800 ---- ---- ---- ---- 11.758 +.236 11.522 1825 ---- ---- ---- ---- 11.574 +.235 11.339 1850 ---- ---- ---- ---- 11.392 +.233 11.159 1875 ---- ---- ---- ---- 11.213 +.231 10.982 1900 ---- ---- ---- ---- 11.037 +.230 10.807 1925 ---- ---- ---- ---- 10.864 +.228 10.636 1950 ---- ---- ---- ---- 10.695 +.226 10.469 1975 ---- ---- ---- ---- 10.530 +.224 10.306 2000 ---- ---- ---- ---- 10.370 +.223 10.147 2025 ---- ---- ---- ---- 10.215 +.222 9.993 2050 ---- ---- ---- ---- 10.065 +.220 9.845 2075 ---- ---- ---- ---- 9.920 +.218 9.702 2100 ---- ---- ---- ---- 9.780 +.216 9.564 2125 ---- ---- ---- ---- 9.645 +.214 9.431 2150 ---- ---- ---- ---- 9.513 +.212 9.301 2175 ---- ---- ---- ---- 9.386 +.210 9.176 2200 ---- ---- ---- ---- 9.261 +.208 9.053 2225 ---- ---- ---- ---- 9.140 +.206 8.934 2250 ---- ---- ---- ---- 9.022 +.205 8.817 2275 ---- ---- ---- ---- 8.907 +.203 8.704 2300 ---- ---- ---- ---- 8.795 +.201 8.594 2325 ---- ---- ---- ---- 8.686 +.199 8.487 2350 ---- ---- ---- ---- 8.580 +.198 8.382 2375 ---- ---- ---- ---- 8.477 +.197 8.280 2400 ---- ---- ---- ---- 8.376 +.195 8.181 2425 ---- ---- ---- ---- 8.278 +.193 8.085 2450 ---- ---- ---- ---- 8.182 +.191 7.991 2475 ---- ---- ---- ---- 8.089 +.190 7.899 2500 ---- ---- ---- ---- 7.998 +.188 7.810 2525 ---- ---- ---- ---- 7.910 +.187 7.723 2550 ---- ---- ---- ---- 7.823 +.185 7.638 2575 ---- ---- ---- ---- 7.739 +.183 7.556 2600 ---- ---- ---- ---- 7.657 +.182 7.475 2625 ---- ---- ---- ---- 7.576 +.180 7.396 2650 ---- ---- ---- ---- 7.498 +.179 7.319 2675 ---- ---- ---- ---- 7.421 +.178 7.243 2700 ---- ---- ---- ---- 7.345 +.176 7.169 2725 ---- ---- ---- ---- 7.271 +.175 7.096 2750 ---- ---- ---- ---- 7.198 +.173 7.025 2775 ---- ---- ---- ---- 7.127 +.172 6.955 2800 ---- ---- ---- ---- 7.056 +.171 6.885 2825 ---- ---- ---- ---- 6.987 +.170 6.817 2850 ---- ---- ---- ---- 6.918 +.168 6.750 2875 ---- ---- ---- ---- 6.851 +.167 6.684 2900 ---- ---- ---- ---- 6.785 +.166 6.619 2925 ---- ---- ---- ---- 6.720 +.164 6.556 2950 ---- ---- ---- ---- 6.656 +.163 6.493 2975 ---- ---- ---- ---- 6.593 +.162 6.431 3000 ---- ---- ---- ---- 6.532 +.161 6.371 3025 ---- ---- ---- ---- 6.471 +.159 6.312 3050 ---- ---- ---- ---- 6.412 +.158 6.254 3075 ---- ---- ---- ---- 6.355 +.157 6.198 3100 ---- ---- ---- ---- 6.298 +.155 6.143 3125 ---- ---- ---- ---- 6.243 +.154 6.089 3150 ---- ---- ---- ---- 6.190 +.154 6.036 3175 ---- ---- ---- ---- 6.137 +.152 5.985 3200 ---- ---- ---- ---- 6.086 +.151 5.935 3225 ---- ---- ---- ---- 6.036 +.150 5.886 3250 ---- ---- ---- ---- 5.988 +.150 5.838 3275 ---- ---- ---- ---- 5.940 +.148 5.792 3300 ---- ---- ---- ---- 5.894 +.147 5.747 3325 ---- ---- ---- ---- 5.848 +.146 5.702 3350 ---- ---- ---- ---- 5.804 +.145 5.659 3375 ---- ---- ---- ---- 5.761 +.144 5.617 3400 ---- ---- ---- ---- 5.719 +.144 5.575 3425 ---- ---- ---- ---- 5.677 +.142 5.535 3450 ---- ---- ---- ---- 5.637 +.141 5.496 3475 ---- ---- ---- ---- 5.598 +.141 5.457 3500 ---- ---- ---- ---- 5.559 +.140 5.419 3525 ---- ---- ---- ---- 5.521 +.138 5.383 3550 ---- ---- ---- ---- 5.485 +.138 5.347 3575 ---- ---- ---- ---- 5.449 +.137 5.312 3600 ---- ---- ---- ---- 5.413 +.136 5.277 3625 ---- ---- ---- ---- 5.379 +.135 5.244 3650 ---- ---- ---- ---- 5.345 +.134 5.211 3675 ---- ---- ---- ---- 5.312 +.134 5.178 3700 ---- ---- ---- ---- 5.280 +.133 5.147 3725 ---- ---- ---- ---- 5.248 +.132 5.116 3750 ---- ---- ---- ---- 5.217 +.132 5.085 3775 ---- ---- ---- ---- 5.186 +.130 5.056 3800 ---- ---- ---- ---- 5.157 +.130 5.027 3825 ---- ---- ---- ---- 5.127 +.129 4.998 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.917 +.264 15.653 1325 ---- ---- ---- ---- 15.712 +.262 15.450 1350 ---- ---- ---- ---- 15.508 +.260 15.248 1375 ---- ---- ---- ---- 15.306 +.259 15.047 1400 ---- ---- ---- ---- 15.105 +.258 14.847 1425 ---- ---- ---- ---- 14.905 +.256 14.649 1450 ---- ---- ---- ---- 14.706 +.255 14.451 1475 ---- ---- ---- ---- 14.507 +.253 14.254 1500 ---- ---- ---- ---- 14.310 +.251 14.059 1525 ---- ---- ---- ---- 14.114 +.250 13.864 1550 ---- ---- ---- ---- 13.919 +.249 13.670 1575 ---- ---- ---- ---- 13.725 +.248 13.477 1600 ---- ---- ---- ---- 13.531 +.245 13.286 1625 ---- ---- ---- ---- 13.339 +.244 13.095 1650 ---- ---- ---- ---- 13.147 +.242 12.905 1675 ---- ---- ---- ---- 12.957 +.241 12.716 1700 ---- ---- ---- ---- 12.768 +.240 12.528 1725 ---- ---- ---- ---- 12.580 +.238 12.342 1750 ---- ---- ---- ---- 12.393 +.237 12.156 1775 ---- ---- ---- ---- 12.208 +.235 11.973 1800 ---- ---- ---- ---- 12.024 +.233 11.791 1825 ---- ---- ---- ---- 11.842 +.232 11.610 1850 ---- ---- ---- ---- 11.662 +.230 11.432 1875 ---- ---- ---- ---- 11.484 +.229 11.255 1900 ---- ---- ---- ---- 11.309 +.227 11.082 1925 ---- ---- ---- ---- 11.137 +.226 10.911 1950 ---- ---- ---- ---- 10.968 +.224 10.744 1975 ---- ---- ---- ---- 10.803 +.222 10.581 2000 ---- ---- ---- ---- 10.643 +.221 10.422 2025 ---- ---- ---- ---- 10.487 +.220 10.267 2050 ---- ---- ---- ---- 10.336 +.218 10.118 2075 ---- ---- ---- ---- 10.190 +.215 9.975 2100 ---- ---- ---- ---- 10.050 +.214 9.836 2125 ---- ---- ---- ---- 9.915 +.212 9.703 2150 ---- ---- ---- ---- 9.785 +.211 9.574 2175 ---- ---- ---- ---- 9.659 +.209 9.450 2200 ---- ---- ---- ---- 9.536 +.207 9.329 2225 ---- ---- ---- ---- 9.417 +.206 9.211 2250 ---- ---- ---- ---- 9.300 +.203 9.097 2275 ---- ---- ---- ---- 9.187 +.202 8.985 2300 ---- ---- ---- ---- 9.077 +.200 8.877 2325 ---- ---- ---- ---- 8.970 +.199 8.771 2350 ---- ---- ---- ---- 8.865 +.197 8.668 2375 ---- ---- ---- ---- 8.764 +.196 8.568 2400 ---- ---- ---- ---- 8.665 +.194 8.471 2425 ---- ---- ---- ---- 8.569 +.193 8.376 2450 ---- ---- ---- ---- 8.475 +.191 8.284 2475 ---- ---- ---- ---- 8.384 +.189 8.195 2500 ---- ---- ---- ---- 8.295 +.188 8.107 2525 ---- ---- ---- ---- 8.209 +.187 8.022 2550 ---- ---- ---- ---- 8.124 +.185 7.939 2575 ---- ---- ---- ---- 8.042 +.183 7.859 2600 ---- ---- ---- ---- 7.962 +.182 7.780 2625 ---- ---- ---- ---- 7.883 +.180 7.703 2650 ---- ---- ---- ---- 7.807 +.179 7.628 2675 ---- ---- ---- ---- 7.732 +.178 7.554 2700 ---- ---- ---- ---- 7.659 +.177 7.482 2725 ---- ---- ---- ---- 7.587 +.175 7.412 2750 ---- ---- ---- ---- 7.516 +.174 7.342 2775 ---- ---- ---- ---- 7.447 +.173 7.274 2800 ---- ---- ---- ---- 7.379 +.172 7.207 2825 ---- ---- ---- ---- 7.312 +.170 7.142 2850 ---- ---- ---- ---- 7.245 +.168 7.077 2875 ---- ---- ---- ---- 7.180 +.167 7.013 2900 ---- ---- ---- ---- 7.116 +.166 6.950 2925 ---- ---- ---- ---- 7.053 +.165 6.888 2950 ---- ---- ---- ---- 6.990 +.164 6.826 2975 ---- ---- ---- ---- 6.929 +.163 6.766 3000 ---- ---- ---- ---- 6.869 +.161 6.708 3025 ---- ---- ---- ---- 6.810 +.160 6.650 3050 ---- ---- ---- ---- 6.753 +.160 6.593 3075 ---- ---- ---- ---- 6.696 +.158 6.538 3100 ---- ---- ---- ---- 6.641 +.157 6.484 3125 ---- ---- ---- ---- 6.587 +.156 6.431 3150 ---- ---- ---- ---- 6.535 +.155 6.380 3175 ---- ---- ---- ---- 6.484 +.154 6.330 3200 ---- ---- ---- ---- 6.434 +.153 6.281 3225 ---- ---- ---- ---- 6.385 +.152 6.233 3250 ---- ---- ---- ---- 6.337 +.151 6.186 3275 ---- ---- ---- ---- 6.291 +.150 6.141 3300 ---- ---- ---- ---- 6.245 +.149 6.096 3325 ---- ---- ---- ---- 6.201 +.148 6.053 3350 ---- ---- ---- ---- 6.158 +.147 6.011 3375 ---- ---- ---- ---- 6.116 +.147 5.969 3400 ---- ---- ---- ---- 6.074 +.145 5.929 3425 ---- ---- ---- ---- 6.034 +.144 5.890 3450 ---- ---- ---- ---- 5.995 +.144 5.851 3475 ---- ---- ---- ---- 5.957 +.143 5.814 3500 ---- ---- ---- ---- 5.919 +.142 5.777 3525 ---- ---- ---- ---- 5.882 +.141 5.741 3550 ---- ---- ---- ---- 5.847 +.141 5.706 3575 ---- ---- ---- ---- 5.812 +.140 5.672 3600 ---- ---- ---- ---- 5.777 +.138 5.639 3625 ---- ---- ---- ---- 5.744 +.138 5.606 3650 ---- ---- ---- ---- 5.711 +.137 5.574 3675 ---- ---- ---- ---- 5.679 +.136 5.543 3700 ---- ---- ---- ---- 5.648 +.136 5.512 3725 ---- ---- ---- ---- 5.617 +.135 5.482 3750 ---- ---- ---- ---- 5.587 +.135 5.452 3775 ---- ---- ---- ---- 5.557 +.133 5.424 3800 ---- ---- ---- ---- 5.528 +.133 5.395 3825 ---- ---- ---- ---- 5.500 +.132 5.368 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4644 6309 83324 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 74.931A 74.931A 74.814 -.274 75.088 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 ---- ---- ---- ---- .002 +.001 .001 242 1500 ---- ---- ---- ---- .002 +.001 .001 1002 1525 ---- ---- ---- ---- .002 +.001 .001 215 1550 ---- ---- ---- ---- .002 +.001 .001 48 1575 ---- ---- ---- ---- .002 +.001 .001 30 1600 ---- ---- ---- ---- .002 +.001 .001 2011 1625 ---- ---- ---- ---- .002 +.001 .001 111 1650 ---- ---- ---- ---- .002 +.001 .001 81 1675 ---- ---- ---- ---- .002 +.001 .001 123 1700 ---- ---- ---- ---- .002 +.001 .001 1887 1725 ---- ---- ---- ---- .002 +.001 .001 40 1750 ---- ---- ---- ---- .002 +.001 .001 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 UNCH .002 2 1850 ---- ---- ---- ---- .002 UNCH .002 874 1855 ---- ---- ---- ---- .002 UNCH .002 1860 ---- ---- ---- ---- .002 UNCH .002 1 1865 ---- ---- ---- ---- .002 UNCH .002 1 1870 ---- ---- ---- ---- .002 UNCH .002 2 1875 ---- ---- ---- ---- .002 UNCH .002 157 1880 ---- ---- .002A .002A .002 -.001 .003 5 1885 ---- ---- .002A .002A .002 -.001 .003 14 1890 ---- ---- .002A .002A .002 -.001 .003 7 1895 ---- ---- .002A .002A .002 -.001 .003 2 1900 ---- ---- .002A .002A .002 -.001 .003 1246 1905 ---- ---- .002A .002A .002 -.001 .003 7 1910 ---- ---- .002A .002A .002 -.001 .003 1915 ---- ---- .002A .002A .002 -.001 .003 3 1920 ---- ---- .002A .002A .002 -.001 .003 11 1925 ---- ---- .002A .002A .002 -.001 .003 265 1930 ---- ---- ---- ---- .002 -.001 .003 4 1935 ---- ---- ---- ---- .002 -.001 .003 11 1940 ---- ---- ---- ---- .002 -.001 .003 18 1945 ---- ---- ---- ---- .002 -.001 .003 7 1950 ---- ---- .003A .003A .002 -.002 .004 141 1955 ---- ---- .003A .003A .002 -.002 .004 8 1960 ---- ---- .003A .003A .003 -.001 .004 27 1965 ---- ---- .003A .003A .003 -.001 .004 22 1970 ---- ---- .003A .003A .003 -.001 1 .004 17 1975 ---- ---- .003A .003A .003 -.001 .004 202 1980 ---- ---- .003A .003A .003 -.001 .004 161 1985 ---- ---- .003A .003A .003 -.001 .004 28 1990 ---- ---- .003A .003A .003 -.001 .004 35 1995 ---- ---- .003A .003A .003 -.001 .004 20 2000 ---- ---- .004A .004A .003 -.002 1 .005 993 2005 ---- ---- .004A .004A .003 -.002 .005 43 2010 ---- ---- .004A .004A .003 -.002 .005 15 2015 ---- ---- .004A .004A .004 -.001 .005 104 2020 ---- ---- .004A .004A .004 -.001 .005 78 2025 ---- ---- .004A .004A .004 -.001 .005 76 2030 ---- ---- .004A .004A .004 -.001 .005 28 2035 ---- ---- .004A .004A .004 -.001 .005 44 2040 ---- ---- .004A .004A .004 -.001 .005 21 2045 ---- ---- .004A .004A .004 -.002 .006 29 2050 ---- ---- .005A .005A .004 -.002 .006 329 2055 ---- ---- .005A .005A .004 -.002 .006 8 2060 ---- ---- .005A .005A .005 -.001 .006 10 2065 ---- ---- .005A .005A .005 -.001 .006 14 2070 ---- ---- .005A .005A .005 -.001 .006 23 2075 ---- ---- .005A .005A .005 -.002 .007 55 2080 ---- ---- .005A .005A .005 -.002 .007 13 2085 ---- ---- .006A .006A .005 -.002 .007 27 2090 ---- ---- .006A .006A .005 -.002 .007 49 2095 ---- ---- .006A .006A .006 -.002 .008 23 2100 ---- ---- .006A .006A .006 -.002 11 .008 4 2168 2105 ---- ---- .006A .006A .006 -.002 .008 44 2110 ---- ---- .007A .007A .006 -.003 .009 29 2115 .007 .007 .007 .007 .006 -.003 5 .009 18 2120 ---- ---- .007A .007A .006 -.004 .010 2 16 2125 ---- ---- .007A .007A .007 -.003 .010 1985 2130 ---- ---- .008A .008A .007 -.003 .010 124 2135 ---- ---- .008A .008A .007 -.004 .011 1 42 2140 ---- ---- .008A .008A .007 -.004 .011 1 40 2145 ---- ---- .009A .009A .007 -.005 .012 16 2150 ---- ---- .009A .009A .008 -.004 8 .012 5 189 2155 ---- ---- .009A .009A .008 -.005 .013 17 2160 ---- ---- .010A .010A .008 -.005 4 .013 6 189 2165 ---- ---- .010A .010A .009 -.005 .014 22 2170 ---- ---- .011A .011A .009 -.005 .014 14 2175 ---- ---- .011A .011A .009 -.006 .015 2 267 2180 ---- ---- .012A .012A .010 -.006 .016 8 2185 ---- ---- .012A .012A .010 -.006 .016 2 20 2190 ---- ---- .013A .013A .011 -.006 .017 1 61 2195 ---- ---- .013A .013A .011 -.007 .018 36 2200 .015 .015 .013 .013 .012 -.007 23 .019 68 722 2205 ---- ---- .015A .015A .012 -.008 .020 41 2210 ---- ---- .016A .016A .013 -.008 .021 44 2215 ---- ---- .016A .016A .014 -.008 1 .022 16 2220 .018 .018 .017A .017A .014 -.009 2 .023 19 2225 ---- ---- .018A .018A .015 -.010 6 .025 289 2230 ---- ---- .019A .019A .016 -.010 .026 41 2235 ---- ---- .020A .020A .017 -.011 .028 63 2240 ---- ---- .020A .020A .018 -.012 1 .030 1 34 2245 ---- ---- .021A .021A .019 -.012 .031 25 2250 .023 .025 .023 .023 .020 -.013 30 .033 404 870 2255 ---- ---- .024A .024A .021 -.015 .036 13 2260 ---- ---- .025A .025A .023 -.015 8 .038 12 38 2265 ---- ---- .026A .026A .024 -.016 .040 13 2270 ---- ---- .028A .028A .026 -.017 .043 1 6 2275 .029 .029 .027 .027 .027 -.019 200 .046 2 81 2280 ---- ---- .031A .031A .029 -.020 .049 1 30 2285 ---- ---- .033A .033A .031 -.022 .053 1 106 2290 ---- ---- .035A .035A .033 -.023 .056 28 2295 ---- ---- .036A .036A .035 -.025 .060 11 2300 .057 .057 .039 .039 .038 -.026 36 .064 32 387 2305 ---- ---- .041A .041A .040 -.029 .069 1 7 2310 ---- ---- .044A .044A .043 -.030 .073 1 64 2315 ---- ---- .047A .047A .046 -.033 .079 1 13 2320 ---- ---- .050A .050A .049 -.035 .084 1 259 2325 ---- ---- .052A .052A .053 -.037 10 .090 16 166 2330 ---- ---- .056A .056A .057 -.039 .096 3 18 2335 ---- ---- .060A .060A .061 -.041 .102 1 101 2340 .083 .083 .064A .085B .065 -.044 1 .109 11 110 2345 ---- ---- .068A .068A .070 -.047 .117 15 2350 .096 .101 .073A .073A .075 -.049 23 .124 647 515 2355 .088 .088 .077A .080B .080 -.053 12 .133 7 31 2360 .081 .090 .081 .083A .086 -.055 14 .141 9 14 2365 ---- ---- .086A .086A .092 -.058 .150 1 14 2370 .097 .097 .092A .098B .099 -.061 4 .160 63 2375 .116 .116 .100A .107B .106 -.064 37 .170 40 101 2380 ---- ---- .105A .105A .113 -.068 15 .181 15 69 2385 .150 .150 .113A .137B .121 -.071 8 .192 20 2390 .132 .132 .121A .123A .130 -.074 4 .204 10 2395 .151 .151 .129A .131A .139 -.078 15 .217 24 2400 .186 .186 .138 .149B .148 -.082 77 .230 318 636 2405 .189 .193 .147A .157B .158 -.086 9 .244 35 50 2410 ---- ---- .157A .157A .169 -.089 .258 2 14 2415 ---- ---- .168A .168A .180 -.093 1 .273 2 24 2420 .196 .196 .178A .190A .192 -.097 6 .289 5 141 2425 .241 .241 .190A .260B .204 -.101 28 .305 40 84 2430 .202 .202 .202 .218B .218 -.104 3 .322 7 2435 ---- ---- .215A .215A .231 -.109 .340 40 2440 ---- ---- .229A .229A .246 -.112 .358 2 12 2445 ---- ---- .243A .243A .261 -.116 1 .377 1 10 2450 .296 .325 .257A .257A .277 -.120 39 .397 43 313 2455 .287 .287 .272A .272A .293 -.125 2 .418 8 2460 ---- ---- .288A .288A .310 -.129 1 .439 15 2465 .378 .378 .307A .307A .328 -.133 9 .461 2 2470 .349 .349 .317 .350B .347 -.137 2 .484 111 2475 .420 .420 .343A .446B .366 -.141 12 .507 1 66 2480 .426 .428 .362A .465B .387 -.144 18 .531 23 2485 .465 .465 .381A .494B .407 -.149 3 .556 2490 ---- ---- .401A .401A .429 -.153 .582 3 2495 ---- ---- .423A .423A .451 -.157 .608 2 5 2500 .579 .591B .445A .517B .474 -.161 20 .635 50 349 2505 .565 .573 .468A .468A .498 -.165 4 .663 5 2510 .581 .598 .490A .490A .523 -.169 5 .692 42 2515 .606 .606 .515A .546B .548 -.173 7 .721 18 2520 .555 .555 .539A .546A .574 -.177 4 .751 3 2525 .619 .627 .564A .590A .601 -.180 18 .781 74 2530 .592 .623 .584 .627B .628 -.184 8 .812 8 2535 .619 .619 .617A .656B .657 -.187 2 .844 2 2540 .700 .700 .645A .696B .685 -.192 3 .877 5 2545 ---- ---- .675A .675A .715 -.195 .910 3 2550 ---- ---- .705A .705A .745 -.198 2 .943 10 2555 .772 .772 .734A .789B .776 -.202 1 .978 4 2560 .841 .849 .764A .821B .808 -.205 7 1.013 4 1 2565 ---- ---- .797A .797A .840 -.208 1.048 2 15 2570 ---- ---- .829A .829A .873 -.211 1.084 3 3 2575 ---- ---- .862A .862A .907 -.214 1.121 5 2580 1.023 1.062 .896A .903A .941 -.217 3 1.158 3 3 2585 1.051 1.051 .928A .977B .976 -.219 8 1.195 2 2 2590 1.015 1.021 .964A 1.029B 1.011 -.223 4 1.234 2595 ---- ---- .999A .999A 1.048 -.224 1.272 2 2600 ---- ---- 1.035A 1.035A 1.084 -.227 1.311 2 8 2605 ---- ---- 1.079A 1.079A 1.122 -.229 1.351 1 2610 ---- ---- 1.115A 1.115A 1.159 -.232 1.391 2615 ---- ---- 1.152A 1.152A 1.198 -.233 1.431 2620 ---- ---- 1.191A 1.191A 1.237 -.235 1.472 2625 ---- ---- 1.223A 1.223A 1.276 -.237 1.513 1 7 2630 ---- ---- ---- 1.286A 1.316 ---- ---- 2635 ---- ---- ---- 1.326A 1.357 ---- ---- 2640 ---- ---- ---- 1.366A 1.398 ---- ---- 2645 ---- ---- ---- 1.407A 1.439 ---- ---- 2650 ---- ---- 1.423A 1.423A 1.481 -.245 1.726 6 2655 ---- ---- ---- 1.482A 1.523 ---- ---- 2660 ---- ---- ---- 1.524A 1.566 ---- ---- 2665 ---- ---- ---- 1.567A 1.609 ---- ---- 2670 ---- ---- ---- 1.609A 1.652 ---- ---- 2675 ---- ---- 1.633A 1.633A 1.696 -.250 1.946 3 2680 ---- ---- ---- 1.695A 1.740 ---- ---- 2685 ---- ---- ---- 1.738A 1.784 ---- ---- 2690 ---- ---- ---- 1.782A 1.828 ---- ---- 2700 ---- ---- 1.850A 1.850A 1.918 -.256 1 2.174 2 4 2725 ---- ---- 2.078A 2.078A 2.147 -.260 2.407 6 2750 ---- ---- 2.310A 2.310A 2.381 -.263 2.644 3 2775 ---- ---- 2.546A 2.546A 2.618 -.266 2.884 2800 ---- ---- 2.784A 2.784A 2.858 -.269 3.127 1 2825 ---- ---- 3.026A 3.026A 3.100 -.271 3.371 1 2850 ---- ---- 3.270A 3.270A 3.344 -.272 1 3.616 2 2875 ---- ---- 3.552A 3.552A 3.589 -.273 3.862 1 2 2900 ---- ---- 3.799A 3.799A 3.835 -.274 4.109 13 2925 ---- ---- 4.023A 4.023A 4.082 -.274 4.356 2950 ---- ---- 4.294A 4.294A 4.329 -.275 4.604 3 2975 ---- ---- 4.543A 4.543A 4.577 -.275 4.852 3 3000 ---- ---- 4.792A 4.792A 4.825 -.275 5.100 10 3025 ---- ---- 5.041A 5.041A 5.073 -.275 5.348 7 3050 ---- ---- 5.290A 5.290A 5.322 -.275 5.597 5 3075 ---- ---- 5.539A 5.539A 5.571 -.275 5.846 6 3100 ---- ---- 5.762A 5.762A 5.820 -.274 6.094 3125 ---- ---- 6.038A 6.038A 6.069 -.274 6.343 5 3150 ---- ---- 6.288A 6.288A 6.318 -.274 6.592 1 3175 ---- ---- 6.538A 6.538A 6.568 -.274 6.842 2 3200 ---- ---- 6.789A 6.789A 6.817 -.274 7.091 3 3225 ---- ---- 7.040A 7.040A 7.066 -.274 7.340 4 3250 ---- ---- 7.290A 7.290A 7.316 -.274 7.590 1 3275 ---- ---- 7.516A 7.516A 7.566 -.273 7.839 6 3300 ---- ---- 7.769A 7.769A 7.815 -.274 8.089 3 3325 ---- ---- 8.015A 8.015A 8.065 -.274 8.339 8 3350 ---- ---- 8.270A 8.270A 8.315 -.274 8.589 9 3375 ---- ---- 8.520A 8.520A 8.564 -.274 8.838 10 3400 ---- ---- 8.767A 8.767A 8.814 -.274 9.088 12 3425 ---- ---- 9.017A 9.017A 9.064 -.274 9.338 3450 ---- ---- 9.268A 9.268A 9.314 -.274 9.588 3475 ---- ---- 9.519A 9.519A 9.564 -.274 9.838 3500 ---- ---- 9.769A 9.769A 9.814 -.274 10.088 11 4000 ---- ---- 14.781A 14.781A 14.814 -.274 15.088 5000 ---- ---- 24.813A 24.813A 24.814 -.274 25.088 6000 ---- ---- 34.836A 34.836A 34.814 -.274 35.088 7000 ---- ---- 44.860A 44.860A 44.814 -.274 45.088 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 54.884A 54.884A 54.814 -.274 55.088 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 64.908A 64.908A 64.814 -.274 65.088 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 32 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .002 +.001 .001 10 1425 ---- ---- ---- ---- .002 +.001 .001 1450 ---- ---- ---- ---- .002 UNCH .002 12 1475 ---- ---- ---- ---- .002 UNCH .002 2 1500 ---- ---- ---- ---- .003 +.001 .002 20 1525 ---- ---- ---- ---- .003 +.001 .002 2 1550 ---- ---- ---- ---- .003 UNCH .003 3 1575 ---- ---- ---- ---- .004 +.001 .003 4 1600 ---- ---- ---- ---- .004 UNCH .004 104 1625 ---- ---- ---- ---- .005 +.001 .004 8 1650 ---- ---- ---- ---- .005 UNCH .005 17 1675 ---- ---- ---- ---- .006 UNCH .006 10 1700 ---- ---- ---- ---- .006 UNCH .006 1213 1725 ---- ---- ---- ---- .007 UNCH .007 1 21 1750 ---- ---- ---- ---- .008 UNCH .008 15 1775 ---- ---- ---- ---- .009 UNCH .009 1 34 1800 ---- ---- ---- ---- .010 -.001 1 .011 38 1825 ---- ---- ---- ---- .011 -.001 .012 16 1835 ---- ---- ---- ---- .011 -.002 .013 6 1840 ---- ---- ---- ---- .012 -.001 .013 1845 ---- ---- ---- ---- .012 -.001 .013 5 1850 ---- ---- ---- ---- .012 -.002 .014 15 1855 ---- ---- ---- ---- .012 -.002 .014 2 1860 ---- ---- ---- ---- .013 -.001 .014 1865 ---- ---- ---- ---- .013 -.002 .015 1870 ---- ---- ---- ---- .013 -.002 .015 1 1875 ---- ---- ---- ---- .013 -.002 .015 17 1880 ---- ---- ---- ---- .014 -.002 .016 2 1885 ---- ---- ---- ---- .014 -.002 .016 1890 ---- ---- .016A .016A .014 -.003 .017 1895 ---- ---- ---- ---- .015 -.002 .017 2 1900 ---- ---- .015A .015A .015 -.003 .018 2419 1905 ---- ---- ---- ---- .015 -.003 .018 3 1910 ---- ---- .018A .018A .016 -.003 .019 6 1915 ---- ---- .018A .018A .016 -.003 .019 7 1920 ---- ---- .019A .019A .016 -.004 .020 1 1925 ---- ---- .019A .019A .017 -.003 .020 71 1930 ---- ---- .020A .020A .017 -.004 .021 7 1935 ---- ---- .020A .020A .017 -.004 .021 17 1940 ---- ---- .019A .019A .018 -.004 .022 7 1945 ---- ---- .021A .021A .018 -.004 .022 8 1950 ---- ---- .022A .022A .019 -.004 .023 1 68 1955 ---- ---- .023A .023A .019 -.005 .024 3 1960 ---- ---- .023A .023A .020 -.004 .024 2 1965 ---- ---- .024A .024A .020 -.005 .025 11 1970 ---- ---- .024A .024A .021 -.005 .026 2 1975 ---- ---- .026A .026A .021 -.006 2 .027 3 77 1980 ---- ---- .026A .026A .022 -.005 .027 10 1985 ---- ---- .025A .025A .023 -.005 .028 14 1990 ---- ---- .026A .026A .023 -.006 .029 3 1995 ---- ---- .026A .026A .024 -.006 .030 15 2000 ---- ---- .026A .026A .025 -.006 3 .031 14 1122 2005 ---- ---- .028A .028A .026 -.006 .032 10 2010 ---- ---- .029A .029A .026 -.007 .033 107 2015 ---- ---- .030A .030A .027 -.008 .035 6 2020 ---- ---- .031A .031A .028 -.008 .036 6 2025 ---- ---- .032A .032A .029 -.008 3 .037 1 215 2030 ---- ---- .033A .033A .030 -.009 .039 128 2035 ---- ---- .034A .034A .031 -.009 2 .040 6 2040 ---- ---- .034A .034A .033 -.008 .041 13 2045 ---- ---- .036A .036A .034 -.009 1 .043 3 2050 ---- ---- .038A .038A .035 -.010 .045 115 2055 .038 .038 .038 .038 .036 -.010 1 .046 5 2060 ---- ---- .040A .040A .038 -.010 .048 4 2065 ---- ---- .041A .041A .039 -.011 .050 6 2070 ---- ---- .042A .042A .041 -.011 .052 12 2075 ---- ---- .044A .044A .042 -.012 .054 58 2080 ---- ---- .045A .045A .044 -.012 .056 4 2085 ---- ---- .047A .047A .046 -.012 .058 50 2090 ---- ---- .048A .048A .047 -.013 .060 10 2095 ---- ---- .050A .050A .049 -.014 .063 26 2100 .054 .054 .052A .052A .051 -.014 7 .065 7 1623 2105 ---- ---- .054A .054A .053 -.015 .068 6 2110 ---- ---- .056A .056A .055 -.015 4 .070 10 2115 ---- ---- .058A .058A .057 -.016 .073 1 11 2120 ---- ---- .060A .060A .059 -.017 .076 12 2125 ---- ---- .062A .062A .062 -.017 5 .079 51 2130 ---- ---- .065A .065A .064 -.018 6 .082 7 2135 ---- ---- .067A .067A .067 -.018 .085 22 2140 ---- ---- .069A .069A .069 -.020 .089 3 2145 ---- ---- .072A .072A .072 -.020 .092 1 1 2150 ---- ---- .075A .075A .075 -.021 3 .096 4 204 2155 ---- ---- .077A .077A .077 -.023 .100 15 2160 ---- ---- .080A .080A .080 -.024 8 .104 1 30 2165 ---- ---- .083A .083A .084 -.024 .108 8 2170 ---- ---- .086A .086A .087 -.025 .112 6 2175 ---- ---- .090A .090A .090 -.026 .116 2 144 2180 ---- ---- .093A .093A .094 -.027 .121 4 2185 ---- ---- .097A .097A .097 -.029 .126 14 2190 ---- ---- .100A .100A .101 -.030 .131 1 8 2195 ---- ---- .104A .104A .105 -.031 .136 10 2200 ---- ---- .108A .108A .109 -.032 10 .141 406 785 2205 ---- ---- .112A .112A .114 -.033 .147 1 8 2210 ---- ---- .116A .116A .118 -.035 1 .153 1 20 2215 ---- ---- .121A .121A .123 -.036 2 .159 1 2220 ---- ---- .126A .126A .128 -.037 1 .165 2 8 2225 .131 .132 .130A .130A .133 -.039 10 .172 91 2230 ---- ---- .135A .135A .138 -.040 1 .178 1 28 2235 ---- ---- .140A .140A .143 -.042 .185 1 15 2240 ---- ---- .146A .146A .149 -.043 .192 6 2245 ---- ---- .151A .151A .155 -.045 .200 3 2250 .158 .158 .156A .156A .161 -.046 2 .207 5 430 2255 ---- ---- .164A .164A .168 -.047 .215 5 2260 ---- ---- .170A .170A .174 -.049 .223 7 2265 .183 .183 .175A .183 .181 -.051 5 .232 24 2270 ---- ---- .182A .182A .188 -.053 .241 1 4 2275 .204 .204 .189A .209B .196 -.054 2 .250 1 209 2280 ---- ---- .195A .195A .203 -.056 1 .259 1 9 2285 .208 .208 .203A .211B .211 -.057 2 .268 1 2 2290 ---- ---- .211A .211A .219 -.059 .278 10 2295 ---- ---- .218A .218A .228 -.060 .288 6 2300 .253 .253 .227A .235 .236 -.063 196 .299 433 711 2305 .266 .266 .235A .276B .245 -.065 1 .310 3 2310 .257 .257 .245A .257 .255 -.066 1 .321 7 2315 ---- ---- .254A .254A .264 -.068 2 .332 1 6 2320 ---- ---- .263A .263A .274 -.070 3 .344 6 2325 ---- ---- .273A .273A .284 -.072 9 .356 43 51 2330 ---- ---- .283A .283A .295 -.073 .368 2 2335 ---- ---- .294A .294A .305 -.076 3 .381 1 3 2340 ---- ---- .304A .304A .316 -.078 .394 35 2345 ---- ---- .316A .316A .328 -.079 .407 6 2350 .357 .360 .327A .363B .340 -.081 13 .421 3 331 2355 ---- ---- .339A .339A .352 -.084 .436 27 2360 ---- ---- .351A .351A .364 -.086 .450 1 20 2365 ---- ---- .363A .363A .377 -.088 .465 1 8 2370 ---- ---- .376A .376A .390 -.091 .481 9 2375 ---- ---- .390A .390A .404 -.092 .496 2 30 2380 ---- ---- .403A .403A .418 -.095 10 .513 27 2385 ---- ---- .417A .417A .433 -.096 2 .529 36 2390 ---- ---- .431A .431A .448 -.098 .546 130 2395 ---- ---- .447A .447A .463 -.101 .564 2 2400 .539 .550B .461A .482B .479 -.103 15 .582 39 80 2405 ---- ---- .477A .477A .495 -.105 4 .600 6 7 2410 ---- ---- .493A .493A .511 -.108 1 .619 7 2415 ---- ---- .510A .510A .528 -.110 .638 7 9 2420 ---- ---- .526A .526A .546 -.112 .658 153 2425 ---- ---- .544A .544A .564 -.114 8 .678 235 2430 ---- ---- .562A .562A .582 -.116 .698 4 2435 ---- ---- .580A .580A .601 -.118 .719 4 2440 ---- ---- .599A .599A .620 -.121 .741 1 2445 ---- ---- .619A .619A .639 -.124 .763 41 2450 .675 .675 .637A .660B .659 -.126 23 .785 303 2455 ---- ---- .657A .657A .679 -.129 .808 1 2460 ---- ---- .677A .677A .700 -.131 .831 1 2465 ---- ---- .698A .698A .721 -.133 .854 4 2470 ---- ---- .719A .719A .742 -.136 .878 2475 ---- ---- .740A .740A .764 -.139 3 .903 102 2480 ---- ---- .761A .761A .786 -.142 1 .928 1 2485 ---- ---- .783A .783A .809 -.144 .953 3 2490 ---- ---- .806A .806A .832 -.146 .978 7 2495 ---- ---- .829A .829A .856 -.148 1.004 4 2500 ---- ---- .852A .852A .880 -.151 7 1.031 1 9 2505 ---- ---- .876A .876A .904 -.153 1.057 5 2510 ---- ---- .900A .900A .929 -.156 1.085 1 2515 ---- ---- .924A .924A .954 -.158 1.112 29 2520 ---- ---- .949A .949A .979 -.161 2 1.140 5 2525 ---- ---- .975A .975A 1.005 -.163 10 1.168 1 4 2530 ---- ---- 1.000A 1.000A 1.031 -.166 1.197 5 2535 ---- ---- 1.027A 1.027A 1.058 -.168 7 1.226 12 2540 1.069 1.069 1.053A 1.091B 1.085 -.170 1 1.255 2545 ---- ---- 1.080A 1.080A 1.112 -.172 1.284 11 2550 ---- ---- 1.107A 1.107A 1.140 -.174 6 1.314 2555 ---- ---- 1.135A 1.135A 1.169 -.176 1.345 2560 ---- ---- 1.164A 1.164A 1.197 -.178 1.375 1 2565 ---- ---- 1.192A 1.192A 1.226 -.181 1.407 2570 ---- ---- 1.221A 1.221A 1.256 -.182 1.438 2575 ---- ---- 1.250A 1.250A 1.285 -.185 1.470 2 2580 ---- ---- 1.279A 1.279A 1.315 -.187 1.502 2585 ---- ---- 1.310A 1.310A 1.346 -.188 1.534 2590 ---- ---- 1.340A 1.340A 1.377 -.190 1.567 2 2595 ---- ---- 1.370A 1.370A 1.408 -.192 1.600 2 2600 ---- ---- 1.402A 1.402A 1.439 -.194 1.633 14 2605 ---- ---- 1.434A 1.434A 1.471 -.196 1.667 2610 ---- ---- 1.465A 1.465A 1.504 -.197 1.701 2 4 2615 ---- ---- 1.497A 1.497A 1.536 -.199 1.735 2620 ---- ---- 1.530A 1.530A 1.569 -.201 1.770 2625 ---- ---- 1.563A 1.563A 1.602 -.203 1.805 6 2630 1.719 1.779B 1.596A 1.596A 1.636 -.204 2 1.840 2635 ---- ---- 1.630A 1.630A 1.670 -.205 1.875 5 6 2650 1.860 1.860 1.731A 1.907B 1.774 -.210 2 1.984 4 2675 2.040 2.040 1.907A 1.907A 1.953 -.217 2 2.170 2 3 2700 2.124 2.133 2.090A 2.147B 2.139 -.223 2 2.362 2 2725 ---- ---- 2.284A 2.284A 2.332 -.229 2.561 5 2750 ---- ---- 2.479A 2.479A 2.531 -.233 2.764 5 2775 ---- ---- 2.681A 2.681A 2.735 -.238 2.973 1 2800 ---- ---- 2.889A 2.889A 2.945 -.241 3.186 2 2825 ---- ---- 3.099A 3.099A 3.158 -.245 3.403 2 2850 ---- ---- 3.316A 3.316A 3.376 -.248 1 3.624 2875 ---- ---- 3.535A 3.535A 3.597 -.251 3.848 2900 ---- ---- 3.759A 3.759A 3.822 -.253 4.075 2925 ---- ---- 3.984A 3.984A 4.049 -.255 4.304 2950 ---- ---- 4.213A 4.213A 4.278 -.258 4.536 2975 ---- ---- 4.443A 4.443A 4.510 -.259 4.769 3000 ---- ---- 4.676A 4.676A 4.744 -.261 5.005 3025 ---- ---- 4.912A 4.912A 4.979 -.263 5.242 3050 ---- ---- 5.148A 5.148A 5.216 -.264 5.480 3075 ---- ---- 5.386A 5.386A 5.454 -.266 5.720 3100 ---- ---- 5.626A 5.626A 5.694 -.267 5.961 3125 ---- ---- 5.866A 5.866A 5.934 -.268 6.202 3150 ---- ---- 6.107A 6.107A 6.176 -.269 6.445 3175 ---- ---- 6.348A 6.348A 6.418 -.270 6.688 2 3200 ---- ---- 6.592A 6.592A 6.661 -.271 6.932 3225 ---- ---- 6.835A 6.835A 6.904 -.273 7.177 3250 ---- ---- 7.079A 7.079A 7.148 -.274 7.422 3275 ---- ---- 7.324A 7.324A 7.393 -.274 7.667 3300 ---- ---- 7.679A 7.679A 7.638 -.275 7.913 3325 ---- ---- 7.927A 7.927A 7.884 -.275 8.159 3350 ---- ---- 8.175A 8.175A 8.130 -.276 8.406 3375 ---- ---- 8.424A 8.424A 8.377 -.276 8.653 3400 ---- ---- 8.673A 8.673A 8.623 -.277 8.900 3425 ---- ---- 8.923A 8.923A 8.870 -.278 9.148 3450 ---- ---- 9.172A 9.172A 9.118 -.277 9.395 3475 ---- ---- 9.422A 9.422A 9.365 -.278 9.643 3500 ---- ---- 9.672A 9.672A 9.613 -.278 9.891 3525 ---- ---- 9.922A 9.922A 9.861 -.278 10.139 3600 ---- ---- 10.674A 10.674A 10.606 -.278 10.884 3800 ---- ---- 12.689A 12.689A 12.598 -.278 12.876 4000 ---- ---- 14.711A 14.711A 14.595 -.279 14.874 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.595 -.279 74.874 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 10 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.002 .003 1275 ---- ---- ---- ---- .001 -.002 .003 1300 ---- ---- ---- ---- .001 -.003 .004 1 1325 ---- ---- ---- ---- .001 -.003 .004 5 1350 ---- ---- ---- ---- .002 -.003 .005 1375 ---- ---- ---- ---- .002 -.003 .005 1400 ---- ---- ---- ---- .002 -.004 .006 106 1425 ---- ---- ---- ---- .003 -.004 .007 1450 ---- ---- ---- ---- .004 -.003 .007 1475 ---- ---- ---- ---- .004 -.004 .008 1500 ---- ---- ---- ---- .005 -.004 .009 36 1525 ---- ---- ---- ---- .006 -.004 .010 6 1550 ---- ---- ---- ---- .007 -.005 .012 8 1575 ---- ---- ---- ---- .008 -.005 .013 8 1600 ---- ---- ---- ---- .009 -.006 .015 65 1625 ---- ---- ---- ---- .011 -.005 18 .016 49 1650 ---- ---- ---- ---- .013 -.005 .018 60 1675 ---- ---- ---- ---- .015 -.005 .020 175 1700 ---- ---- ---- ---- .017 -.005 .022 1 164 1725 ---- ---- ---- ---- .020 -.005 9 .025 3 1750 ---- ---- ---- ---- .023 -.005 9 .028 240 1775 ---- ---- ---- ---- .026 -.006 .032 24 1800 .034 .034 .029 .029 .030 -.006 11 .036 22 154 1825 ---- ---- ---- ---- .034 -.006 .040 1 35 1850 ---- ---- .043A .043A .039 -.006 .045 163 1875 ---- ---- .048A .048A .045 -.007 .052 14 1900 .052 .052 .052 .052 .052 -.007 5 .059 1 128 1925 ---- ---- .062A .062A .059 -.008 5 .067 20 1950 .066 .066 .066 .066 .067 -.010 2 .077 37 1975 ---- ---- .079A .079A .077 -.011 .088 1 12 2000 ---- ---- .089A .089A .089 -.013 3 .102 15 210 2025 ---- ---- .102A .102A .102 -.015 1 .117 7 2050 ---- ---- .117A .117A .117 -.018 2 .135 143 2075 .131 .131 .131 .131 .134 -.022 1 .156 1 16 2100 ---- ---- .153A .152A .154 -.026 1 .180 1 236 2125 ---- ---- .176A .176A .177 -.031 2 .208 57 2150 .200 .200 .200 .200 .204 -.035 1 .239 160 2160 ---- ---- .214A .214A .216 -.037 .253 6 2165 ---- ---- .219A .219A .222 -.039 .261 4 2170 ---- ---- .226A .226A .228 -.040 .268 7 2175 ---- ---- .232A .232A .235 -.041 .276 15 2180 ---- ---- .239A .239A .242 -.042 .284 1 2185 ---- ---- .245A .245A .249 -.043 .292 2 2190 ---- ---- .251A .251A .256 -.044 .300 11 2195 ---- ---- .259A .259A .263 -.046 .309 3 2200 ---- ---- .265A .265A .271 -.046 .317 601 841 2205 ---- ---- .273A .273A .278 -.048 .326 2 2210 ---- ---- .281A .281A .286 -.049 .335 2215 ---- ---- .289A .289A .295 -.050 .345 2220 ---- ---- .298A .298A .303 -.052 .355 2225 ---- ---- .305A .305A .312 -.052 .364 89 2230 ---- ---- .314A .314A .320 -.055 .375 1 2235 ---- ---- .323A .323A .329 -.056 .385 2240 ---- ---- .332A .332A .339 -.057 .396 75 2245 ---- ---- .341A .341A .348 -.058 .406 4 2250 ---- ---- .351A .351A .358 -.060 .418 114 2255 ---- ---- .360A .360A .368 -.061 .429 9 2260 ---- ---- .370A .370A .378 -.063 .441 2265 ---- ---- .381A .381A .389 -.064 .453 2270 ---- ---- .391A .391A .399 -.066 .465 2275 ---- ---- .403A .403A .410 -.068 .478 11 51 2280 ---- ---- .414A .414A .421 -.069 .490 6 2285 ---- ---- .425A .425A .433 -.071 .504 2290 ---- ---- .435A .435A .444 -.073 .517 2295 ---- ---- .446A .446A .456 -.075 .531 3 2300 .466 .466 .459A .465A .469 -.076 1 .545 20 168 2305 ---- ---- .472A .472A .481 -.078 .559 2310 ---- ---- .484A .484A .494 -.080 .574 2315 ---- ---- .497A .497A .507 -.082 .589 2320 ---- ---- .511A .511A .521 -.083 .604 2325 ---- ---- .524A .524A .535 -.085 .620 11 2330 ---- ---- .538A .538A .549 -.087 .636 5 2335 ---- ---- .552A .552A .564 -.088 .652 1 2340 ---- ---- .567A .567A .578 -.090 .668 1 2345 ---- ---- .581A .581A .594 -.091 .685 1 2350 ---- ---- .595A .595A .609 -.093 .702 1 39 2355 ---- ---- .612A .612A .625 -.095 .720 2360 ---- ---- .627A .627A .641 -.097 .738 2 2365 ---- ---- .643A .643A .658 -.098 .756 2 2370 ---- ---- .660A .660A .674 -.101 .775 5 2375 ---- ---- .676A .676A .691 -.103 .794 8 2380 ---- ---- .693A .693A .709 -.104 .813 2385 ---- ---- .709A .709A .726 -.106 .832 2390 ---- ---- .727A .727A .744 -.108 .852 2395 ---- ---- .746A .746A .763 -.109 .872 2400 .850 .857B .764A .764A .781 -.112 18 .893 1 122 2405 ---- ---- .783A .783A .800 -.114 .914 2 2410 ---- ---- .802A .802A .819 -.116 .935 2415 ---- ---- .821A .821A .839 -.117 .956 2420 ---- ---- .841A .841A .859 -.119 .978 4 2425 ---- ---- .859A .859A .879 -.121 1.000 50 2430 ---- ---- .881A .881A .900 -.123 1.023 2435 ---- ---- .901A .901A .921 -.125 1.046 2440 ---- ---- .922A .922A .942 -.127 1.069 7 2445 ---- ---- .943A .943A .964 -.128 1.092 7 2450 ---- ---- .964A .964A .985 -.131 1.116 300 400 2455 ---- ---- .986A .986A 1.008 -.132 1.140 1 2460 ---- ---- 1.008A 1.008A 1.030 -.135 1.165 2465 ---- ---- 1.031A 1.031A 1.053 -.137 1.190 1 2470 ---- ---- 1.054A 1.054A 1.077 -.138 1.215 2475 ---- ---- 1.077A 1.077A 1.100 -.140 1.240 71 2480 ---- ---- 1.100A 1.100A 1.124 -.142 1.266 2 2485 ---- ---- 1.124A 1.124A 1.148 -.144 1.292 1 2490 ---- ---- 1.148A 1.148A 1.173 -.145 1.318 2495 ---- ---- 1.173A 1.173A 1.198 -.147 1.345 2500 ---- ---- 1.197A 1.197A 1.223 -.149 2 1.372 212 2505 ---- ---- 1.222A 1.222A 1.249 -.150 1.399 1 2510 ---- ---- 1.248A 1.248A 1.275 -.152 1.427 2 2515 ---- ---- 1.274A 1.274A 1.301 -.154 1.455 3 2520 ---- ---- 1.300A 1.300A 1.328 -.155 2 1.483 2525 ---- ---- 1.326A 1.326A 1.355 -.157 2 1.512 119 2530 ---- ---- 1.353A 1.353A 1.382 -.159 1.541 4 2535 ---- ---- 1.380A 1.380A 1.410 -.160 1.570 2540 ---- ---- 1.408A 1.408A 1.438 -.161 1.599 1 2545 ---- ---- 1.436A 1.436A 1.466 -.163 1.629 2550 ---- ---- 1.464A 1.464A 1.494 -.165 1.659 3 2555 ---- ---- 1.492A 1.492A 1.523 -.166 1.689 2560 ---- ---- 1.521A 1.521A 1.552 -.168 1.720 2565 ---- ---- 1.550A 1.550A 1.582 -.169 1.751 85 2570 ---- ---- 1.578A 1.578A 1.611 -.171 1.782 2575 ---- ---- 1.609A 1.609A 1.641 -.172 1.813 1 2580 ---- ---- 1.638A 1.638A 1.671 -.174 1.845 2585 ---- ---- 1.669A 1.669A 1.702 -.175 1.877 2590 ---- ---- 1.698A 1.698A 1.733 -.176 1.909 2595 ---- ---- 1.730A 1.730A 1.764 -.178 1.942 2600 1.830 1.830 1.761A 1.851B 1.795 -.179 1 1.974 31 2605 ---- ---- 1.792A 1.792A 1.827 -.180 2.007 3 2610 ---- ---- 1.822A 1.822A 1.859 -.182 2.041 2 2615 ---- ---- 1.854A 1.854A 1.891 -.183 2.074 2620 ---- ---- 1.886A 1.886A 1.924 -.184 2.108 2 2625 ---- ---- 1.919A 1.919A 1.956 -.186 2.142 3 2630 ---- ---- 1.952A 1.952A 1.989 -.187 2.176 2635 ---- ---- 1.985A 1.985A 2.023 -.187 2.210 2650 ---- ---- 2.084A 2.084A 2.124 -.191 2.315 5 2675 ---- ---- 2.256A 2.256A 2.297 -.197 2.494 3 2700 ---- ---- 2.435A 2.435A 2.476 -.203 2.679 3 9 2725 ---- ---- 2.616A 2.616A 2.660 -.208 2.868 1 2750 ---- ---- 2.804A 2.804A 2.849 -.213 3.062 2 2775 ---- ---- 2.997A 2.997A 3.042 -.219 3.261 1 2800 ---- ---- 3.193A 3.193A 3.239 -.224 3.463 2 2825 ---- ---- 3.393A 3.393A 3.441 -.228 3.669 1 2850 ---- ---- 3.597A 3.597A 3.646 -.232 3.878 2875 ---- ---- 3.804A 3.804A 3.854 -.236 4.090 1 2900 ---- ---- 4.015A 4.015A 4.066 -.240 4.306 2925 ---- ---- 4.229A 4.229A 4.281 -.242 4.523 2 2950 ---- ---- 4.444A 4.444A 4.498 -.245 4.743 2975 ---- ---- 4.663A 4.663A 4.718 -.248 4.966 2 3000 ---- ---- 4.884A 4.884A 4.940 -.250 5.190 178 3025 ---- ---- 5.107A 5.107A 5.164 -.252 5.416 3050 ---- ---- 5.332A 5.332A 5.390 -.254 5.644 1 3075 ---- ---- 5.559A 5.559A 5.618 -.256 5.874 3100 ---- ---- 5.787A 5.787A 5.848 -.257 6.105 1 3125 ---- ---- 6.019A 6.019A 6.079 -.258 6.337 1 3150 ---- ---- 6.249A 6.249A 6.312 -.259 6.571 1 3175 ---- ---- 6.483A 6.483A 6.545 -.261 6.806 3200 ---- ---- 6.718A 6.718A 6.781 -.261 7.042 1 3225 ---- ---- 6.953A 6.953A 7.017 -.262 7.279 3250 ---- ---- 7.190A 7.190A 7.254 -.263 7.517 3275 ---- ---- 7.428A 7.428A 7.492 -.263 7.755 3300 ---- ---- 7.665A 7.665A 7.731 -.264 7.995 3325 ---- ---- 7.905A 7.905A 7.971 -.264 8.235 3350 ---- ---- 8.145A 8.145A 8.212 -.264 8.476 3375 ---- ---- 8.385A 8.385A 8.453 -.265 8.718 3400 ---- ---- 8.628A 8.628A 8.695 -.265 8.960 1 3425 ---- ---- 8.870A 8.870A 8.937 -.265 9.202 1 3450 ---- ---- 9.112A 9.112A 9.180 -.266 9.446 3475 ---- ---- 9.355A 9.355A 9.423 -.266 9.689 1 3500 ---- ---- 9.599A 9.599A 9.667 -.266 9.933 1 3525 ---- ---- 9.843A 9.843A 9.911 -.267 10.178 2 3550 ---- ---- 10.087A 10.087A 10.156 -.267 10.423 1 3575 ---- ---- 10.331A 10.331A 10.401 -.267 10.668 2 3600 ---- ---- 10.600A 10.600A 10.646 -.268 10.914 3 3625 ---- ---- 11.064A 11.064A 10.892 -.268 11.160 2 3650 ---- ---- 11.314A 11.314A 11.138 -.269 11.407 5 3675 ---- ---- 11.564A 11.564A 11.384 -.269 11.653 3 3700 ---- ---- 11.814A 11.814A 11.631 -.269 11.900 5 3725 ---- ---- 12.065A 12.065A 11.877 -.271 12.148 2 3750 ---- ---- 12.316A 12.316A 12.124 -.271 12.395 3775 ---- ---- 12.567A 12.567A 12.371 -.272 12.643 3800 ---- ---- 12.818A 12.818A 12.619 -.272 12.891 3825 ---- ---- 13.070A 13.070A 12.866 -.273 13.139 3850 ---- ---- 13.323A 13.323A 13.114 -.273 13.387 3875 ---- ---- 13.575A 13.575A 13.362 -.274 13.636 3900 ---- ---- 13.827A 13.827A 13.610 -.274 13.884 3925 ---- ---- 14.080A 14.080A 13.858 -.275 14.133 3950 ---- ---- 14.333A 14.333A 14.106 -.276 14.382 3975 ---- ---- 14.586A 14.586A 14.354 -.277 14.631 4000 ---- ---- 14.839A 14.839A 14.603 -.277 14.880 4025 ---- ---- 15.092A 15.092A 14.852 -.277 15.129 4050 ---- ---- 15.346A 15.346A 15.101 -.277 15.378 4075 ---- ---- 15.601A 15.601A 15.350 -.277 15.627 4500 ---- ---- ---- ---- 19.595 -.279 19.874 5000 ---- ---- ---- ---- 24.595 -.279 24.874 6000 ---- ---- ---- ---- 34.595 -.279 34.874 7000 ---- ---- ---- ---- 44.595 -.279 44.874 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.595 -.279 54.874 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.595 -.279 64.874 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 -.001 .002 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .003 UNCH .003 1225 ---- ---- ---- ---- .003 -.001 .004 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .005 -.001 .006 2 1325 ---- ---- ---- ---- .006 UNCH .006 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .007 -.001 .008 1400 ---- ---- ---- ---- .008 -.001 .009 1425 ---- ---- ---- ---- .009 -.002 .011 1450 ---- ---- ---- ---- .011 -.001 .012 1475 ---- ---- ---- ---- .012 -.002 .014 1500 ---- ---- ---- ---- .014 -.001 .015 1525 ---- ---- ---- ---- .015 -.002 .017 7 1550 ---- ---- ---- ---- .017 -.003 .020 1 1575 ---- ---- ---- ---- .020 -.002 .022 1600 ---- ---- ---- ---- .022 -.003 .025 1 1625 ---- ---- ---- ---- .025 -.003 .028 1650 ---- ---- ---- ---- .028 -.003 .031 4 1675 ---- ---- ---- ---- .031 -.004 .035 6 1700 ---- ---- ---- ---- .035 -.004 .039 2 1725 ---- ---- ---- ---- .039 -.005 .044 1750 ---- ---- .049A .049A .044 -.006 .050 23 1775 ---- ---- .055A .055A .049 -.007 .056 5 1800 ---- ---- .061A .061A .056 -.007 .063 12 1825 ---- ---- .068A .068A .063 -.008 .071 1850 ---- ---- .076A .076A .071 -.009 .080 5 1875 ---- ---- .085A .085A .080 -.011 .091 1900 ---- ---- .096A .096A .090 -.012 .102 133 1925 ---- ---- .107A .107A .102 -.014 .116 4 1950 ---- ---- .119A .119A .115 -.016 .131 2 1975 ---- ---- .134A .134A .130 -.018 .148 2000 ---- ---- .149A .149A .147 -.020 .167 4 2025 ---- ---- .168A .168A .166 -.023 .189 2050 ---- ---- .189A .189A .188 -.026 .214 2 2075 ---- ---- .213A .213A .212 -.030 .242 1 6 2100 ---- ---- .239A .239A .240 -.033 .273 5 2125 ---- ---- .269A .269A .270 -.038 .308 4 2150 ---- ---- .302A .302A .305 -.042 .347 2175 ---- ---- .340A .340A .343 -.047 .390 2 2200 ---- ---- .382A .382A .386 -.053 .439 35 2225 ---- ---- .429A .429A .435 -.058 .493 2 2250 ---- ---- .481A .481A .488 -.065 .553 1 2275 ---- ---- .540A .540A .547 -.073 .620 1 1 2300 ---- ---- .604A .604A .613 -.080 .693 2325 ---- ---- .674A .674A .685 -.088 .773 1 2350 ---- ---- .752A .752A .764 -.095 .859 4 4 2375 ---- ---- .836A .836A .850 -.103 .953 2400 ---- ---- .929A .929A .942 -.112 1.054 20 2425 ---- ---- 1.027A 1.027A 1.042 -.120 1.162 2450 ---- ---- 1.132A 1.132A 1.150 -.127 1.277 2475 ---- ---- 1.244A 1.244A 1.264 -.136 1.400 3 2500 ---- ---- 1.364A 1.364A 1.386 -.143 1.529 50 2525 1.583 1.583 1.490A 1.610B 1.515 -.151 39 1.666 11 2550 ---- ---- 1.625A 1.625A 1.651 -.157 1.808 100 100 2575 ---- ---- 1.764A 1.764A 1.793 -.165 1.958 2600 ---- ---- 1.910A 1.910A 1.942 -.171 2.113 2625 ---- ---- 2.063A 2.063A 2.097 -.178 2.275 8 2650 ---- ---- 2.222A 2.222A 2.258 -.183 2.441 2675 ---- ---- 2.386A 2.386A 2.424 -.189 2.613 2700 ---- ---- 2.557A 2.557A 2.596 -.194 2.790 2725 ---- ---- 2.732A 2.732A 2.772 -.199 2.971 2750 ---- ---- 2.911A 2.911A 2.953 -.204 3.157 2775 ---- ---- 3.094A 3.094A 3.139 -.207 3.346 2800 ---- ---- 3.282A 3.282A 3.328 -.212 3.540 2825 ---- ---- 3.474A 3.474A 3.521 -.215 3.736 2850 ---- ---- 3.670A 3.670A 3.717 -.219 3.936 2875 ---- ---- 3.868A 3.868A 3.917 -.222 4.139 2900 ---- ---- 4.069A 4.069A 4.119 -.225 4.344 2925 ---- ---- 4.273A 4.273A 4.325 -.227 4.552 2950 ---- ---- 4.480A 4.480A 4.533 -.230 4.763 2975 ---- ---- 4.689A 4.689A 4.743 -.233 4.976 3000 ---- ---- 4.901A 4.901A 4.956 -.235 5.191 3025 ---- ---- 5.115A 5.115A 5.170 -.238 5.408 3050 ---- ---- 5.330A 5.330A 5.387 -.240 5.627 3075 ---- ---- 5.548A 5.548A 5.606 -.241 5.847 3100 ---- ---- 5.767A 5.767A 5.826 -.244 6.070 3125 ---- ---- 5.989A 5.989A 6.049 -.245 6.294 3150 ---- ---- 6.212A 6.212A 6.273 -.246 6.519 3175 ---- ---- 6.437A 6.437A 6.498 -.248 6.746 3200 ---- ---- 6.663A 6.663A 6.725 -.250 6.975 3 3225 ---- ---- 6.891A 6.891A 6.953 -.252 7.205 3250 ---- ---- 7.120A 7.120A 7.183 -.252 7.435 3275 ---- ---- 7.349A 7.349A 7.413 -.254 7.667 3300 ---- ---- 7.581A 7.581A 7.645 -.255 7.900 3325 ---- ---- 7.814A 7.814A 7.878 -.257 8.135 3350 ---- ---- 8.047A 8.047A 8.112 -.258 8.370 3375 ---- ---- 8.282A 8.282A 8.347 -.258 8.605 3400 ---- ---- 8.518A 8.518A 8.582 -.260 8.842 3425 ---- ---- 8.753A 8.753A 8.819 -.261 9.080 3450 ---- ---- 8.991A 8.991A 9.056 -.262 9.318 3475 ---- ---- 9.228A 9.228A 9.294 -.263 9.557 3500 ---- ---- 9.467A 9.467A 9.533 -.263 9.796 3525 ---- ---- 9.706A 9.706A 9.773 -.263 10.036 3550 ---- ---- 9.946A 9.946A 10.013 -.264 10.277 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.379 -.281 74.660 1 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- ---- ---- .005 -.001 .006 4 1225 ---- ---- ---- ---- .006 UNCH .006 1250 ---- ---- ---- ---- .007 UNCH .007 1275 ---- ---- ---- ---- .008 -.001 .009 1300 ---- ---- ---- ---- .009 -.001 .010 1325 ---- ---- ---- ---- .010 -.001 .011 1350 ---- ---- ---- ---- .012 -.001 .013 1375 ---- ---- ---- ---- .014 -.001 .015 1400 ---- ---- ---- ---- .015 -.002 .017 300 1425 ---- ---- ---- ---- .018 -.002 .020 1450 ---- ---- ---- ---- .020 -.002 .022 250 1475 ---- ---- ---- ---- .023 -.002 .025 1500 ---- ---- ---- ---- .026 -.002 .028 244 1525 ---- ---- ---- ---- .029 -.003 .032 1550 ---- ---- ---- ---- .032 -.004 .036 5 1575 ---- ---- ---- ---- .036 -.004 .040 1 1600 ---- ---- ---- ---- .041 -.004 .045 1625 ---- ---- ---- ---- .046 -.005 .051 1 1 1650 ---- ---- ---- ---- .051 -.006 .057 100 1675 ---- ---- ---- ---- .058 -.005 .063 1 1700 ---- ---- .070A .070A .064 -.007 .071 5 1725 ---- ---- .078A .078A .072 -.007 .079 1750 ---- ---- .087A .087A .080 -.009 .089 301 1775 ---- ---- .097A .097A .090 -.009 .099 5 1800 ---- ---- .107A .107A .100 -.011 .111 150 1825 ---- ---- .119A .119A .112 -.012 .124 19 1850 ---- ---- .131A .131A .125 -.013 .138 188 1875 ---- ---- .145A .145A .139 -.015 .154 127 1900 ---- ---- .161A .161A .155 -.017 .172 450 1925 ---- ---- .178A .178A .173 -.019 .192 1 7 1950 ---- ---- .197A .197A .193 -.021 .214 15 1975 ---- ---- .218A .218A .215 -.024 .239 5 2000 ---- ---- .242A .242A .239 -.027 .266 458 2025 ---- ---- .268A .268A .266 -.030 .296 1 2050 ---- ---- .297A .297A .296 -.033 .329 35 2075 ---- ---- .329A .329A .329 -.036 .365 1 2100 ---- ---- .364A .364A .366 -.040 .406 140 2125 ---- ---- .404A .404A .406 -.044 .450 72 2150 ---- ---- .447A .447A .450 -.049 .499 229 2175 ---- ---- .495A .495A .499 -.054 .553 8 2200 .545 .545 .545 .546B .553 -.058 1 .611 249 2225 ---- ---- .605A .605A .611 -.065 .676 2250 ---- ---- .668A .668A .675 -.070 .745 75 2275 ---- ---- .736A .736A .744 -.077 .821 1 1 2300 ---- ---- .810A .810A .820 -.084 .904 15 2325 ---- ---- .890A .890A .901 -.091 .992 2350 ---- ---- .976A .976A .989 -.097 1.086 1 2375 ---- ---- 1.071A 1.071A 1.083 -.104 1.187 2 3 2400 ---- ---- 1.170A 1.170A 1.183 -.112 1.295 10 2425 ---- ---- 1.275A 1.275A 1.290 -.119 1.409 8 2450 ---- ---- 1.386A 1.386A 1.404 -.125 1.529 110 2475 ---- ---- 1.504A 1.504A 1.523 -.132 1.655 2500 ---- ---- 1.628A 1.628A 1.649 -.139 10 1.788 250 2525 ---- ---- 1.758A 1.758A 1.781 -.146 1.927 5 2550 ---- ---- 1.894A 1.894A 1.919 -.152 2.071 150 2575 ---- ---- 2.036A 2.036A 2.063 -.158 2.221 2600 ---- ---- 2.183A 2.183A 2.212 -.165 2.377 9 2625 ---- ---- 2.336A 2.336A 2.367 -.170 2.537 1 2650 ---- ---- 2.495A 2.495A 2.527 -.176 2.703 1 2675 2.773 2.773 2.658A 2.814B 2.692 -.181 1 2.873 20 2700 ---- ---- 2.826A 2.826A 2.862 -.186 3.048 8 2725 ---- ---- 2.999A 2.999A 3.036 -.190 3.226 2750 ---- ---- 3.175A 3.175A 3.214 -.195 3.409 1 2775 ---- ---- 3.356A 3.356A 3.396 -.199 3.595 2800 ---- ---- 3.540A 3.540A 3.582 -.202 3.784 15 2825 ---- ---- 3.728A 3.728A 3.771 -.205 3.976 2850 ---- ---- 3.919A 3.919A 3.963 -.209 4.172 1 2875 ---- ---- 4.113A 4.113A 4.158 -.212 4.370 2900 ---- ---- 4.309A 4.309A 4.356 -.214 4.570 2925 ---- ---- 4.509A 4.509A 4.556 -.217 4.773 2950 ---- ---- 4.712A 4.712A 4.759 -.220 4.979 2975 ---- ---- 4.916A 4.916A 4.965 -.221 5.186 3000 ---- ---- 5.122A 5.122A 5.172 -.224 5.396 33 3025 ---- ---- 5.330A 5.330A 5.382 -.225 5.607 3050 ---- ---- 5.540A 5.540A 5.593 -.227 5.820 3075 ---- ---- 5.753A 5.753A 5.807 -.229 6.036 3100 ---- ---- 5.967A 5.967A 6.022 -.230 6.252 3125 ---- ---- 6.183A 6.183A 6.238 -.233 6.471 3150 ---- ---- 6.401A 6.401A 6.456 -.234 6.690 3175 ---- ---- 6.619A 6.619A 6.676 -.236 6.912 3200 ---- ---- 6.840A 6.840A 6.897 -.237 7.134 7 3225 ---- ---- 7.062A 7.062A 7.120 -.238 7.358 3250 ---- ---- 7.285A 7.285A 7.344 -.239 7.583 17 3275 ---- ---- 7.510A 7.510A 7.569 -.241 7.810 3300 ---- ---- 7.735A 7.735A 7.795 -.242 8.037 3325 ---- ---- 7.962A 7.962A 8.022 -.244 8.266 3350 ---- ---- 8.190A 8.190A 8.251 -.244 8.495 3375 ---- ---- 8.419A 8.419A 8.480 -.246 8.726 3400 ---- ---- 8.649A 8.649A 8.711 -.246 8.957 3425 ---- ---- 8.880A 8.880A 8.942 -.248 9.190 3450 ---- ---- 9.113A 9.113A 9.175 -.248 9.423 3475 ---- ---- 9.344A 9.344A 9.408 -.249 9.657 3500 ---- ---- 9.579A 9.579A 9.642 -.250 9.892 3 3525 ---- ---- 9.812A 9.812A 9.877 -.251 10.128 3550 ---- ---- 10.049A 10.049A 10.112 -.252 10.364 3600 ---- ---- 10.521A 10.521A 10.585 -.254 10.839 4000 ---- ---- 14.378A 14.378A 14.446 -.265 14.711 2 4500 ---- ---- ---- ---- 19.384 -.277 19.661 5000 ---- ---- ---- ---- 24.379 -.281 24.660 6000 ---- ---- ---- ---- 34.379 -.281 34.660 7000 ---- ---- ---- ---- 44.379 -.281 44.660 8000 ---- ---- ---- ---- 54.379 -.281 54.660 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.379 -.281 64.660 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .021 -.003 .024 1425 ---- ---- ---- ---- .024 -.003 .027 1450 ---- ---- ---- ---- .028 -.003 .031 1475 ---- ---- ---- ---- .031 -.004 .035 1500 ---- ---- ---- ---- .035 -.005 .040 1525 ---- ---- ---- ---- .040 -.005 .045 1550 ---- ---- ---- ---- .045 -.005 .050 1575 ---- ---- ---- ---- .051 -.005 .056 1600 ---- ---- ---- ---- .057 -.006 .063 1625 ---- ---- ---- ---- .064 -.006 .070 1650 ---- ---- ---- ---- .071 -.008 .079 1675 ---- ---- ---- ---- .080 -.007 .087 1700 ---- ---- ---- ---- .089 -.008 .097 1725 ---- ---- .107A .107A .099 -.009 .108 1750 ---- ---- .118A .118A .110 -.010 .120 1775 ---- ---- .130A .130A .122 -.011 .133 1800 ---- ---- .143A .143A .135 -.012 .147 1 1 1825 ---- ---- .157A .157A .149 -.013 .162 1850 ---- ---- .171A .171A .165 -.014 .179 1875 ---- ---- .189A .189A .182 -.016 .198 1900 ---- ---- .207A .207A .201 -.018 .219 1925 ---- ---- .228A .228A .222 -.020 .242 1950 ---- ---- .251A .251A .245 -.022 .267 1975 ---- ---- .276A .276A .271 -.024 .295 2000 ---- ---- .304A .304A .298 -.028 .326 2025 ---- ---- .333A .333A .329 -.030 .359 2050 ---- ---- .366A .366A .362 -.034 .396 2075 ---- ---- .402A .402A .399 -.037 .436 2100 ---- ---- .441A .441A .439 -.041 .480 2125 ---- ---- .485A .485A .482 -.046 .528 2150 ---- ---- .531A .531A .530 -.050 .580 2175 ---- ---- .583A .583A .582 -.055 .637 17 2200 ---- ---- .638A .638A .638 -.060 .698 2225 ---- ---- .699A .699A .699 -.066 .765 50 2250 ---- ---- .763A .763A .765 -.071 .836 2275 ---- ---- .833A .833A .836 -.077 .913 2300 ---- ---- .908A .908A .912 -.082 .994 2325 ---- ---- .989A .989A .994 -.088 1.082 2350 ---- ---- 1.075A 1.075A 1.081 -.094 1.175 2375 ---- ---- 1.167A 1.167A 1.174 -.101 1.275 2400 ---- ---- 1.268A 1.268A 1.273 -.107 1.380 2425 ---- ---- 1.371A 1.371A 1.378 -.113 1.491 2450 ---- ---- 1.480A 1.480A 1.488 -.120 1.608 2475 ---- ---- 1.594A 1.594A 1.604 -.126 1.730 2500 ---- ---- 1.714A 1.714A 1.726 -.132 1.858 2525 ---- ---- 1.840A 1.840A 1.854 -.138 1.992 1 2550 ---- ---- 1.971A 1.971A 1.987 -.144 2.131 2575 ---- ---- 2.107A 2.107A 2.125 -.151 2.276 2600 ---- ---- 2.249A 2.249A 2.268 -.157 2.425 2625 ---- ---- 2.396A 2.396A 2.417 -.162 2.579 2650 ---- ---- 2.548A 2.548A 2.570 -.168 2.738 2675 ---- ---- 2.704A 2.704A 2.728 -.173 2.901 2700 ---- ---- 2.865A 2.865A 2.890 -.178 3.068 2725 ---- ---- 3.031A 3.031A 3.057 -.183 3.240 2750 ---- ---- 3.201A 3.201A 3.228 -.187 3.415 2775 ---- ---- 3.374A 3.374A 3.402 -.192 3.594 2800 ---- ---- 3.551A 3.551A 3.581 -.195 3.776 2825 ---- ---- 3.732A 3.732A 3.763 -.199 3.962 2850 ---- ---- 3.916A 3.916A 3.948 -.202 4.150 2875 ---- ---- 4.103A 4.103A 4.136 -.206 4.342 2900 ---- ---- 4.293A 4.293A 4.327 -.209 4.536 2925 ---- ---- 4.486A 4.486A 4.521 -.212 4.733 2950 ---- ---- 4.682A 4.682A 4.718 -.214 4.932 2975 ---- ---- 4.880A 4.880A 4.917 -.217 5.134 3000 ---- ---- 5.081A 5.081A 5.118 -.220 5.338 3025 ---- ---- 5.283A 5.283A 5.322 -.221 5.543 3050 ---- ---- 5.488A 5.488A 5.527 -.224 5.751 3075 ---- ---- 5.695A 5.695A 5.735 -.225 5.960 3100 ---- ---- 5.902A 5.902A 5.944 -.227 6.171 3125 ---- ---- 6.113A 6.113A 6.155 -.229 6.384 3150 ---- ---- 6.325A 6.325A 6.367 -.231 6.598 3175 ---- ---- 6.539A 6.539A 6.582 -.232 6.814 3200 ---- ---- 6.753A 6.753A 6.797 -.234 7.031 3225 ---- ---- 6.970A 6.970A 7.015 -.235 7.250 3250 ---- ---- 7.189A 7.189A 7.233 -.237 7.470 3275 ---- ---- 7.408A 7.408A 7.453 -.238 7.691 3300 ---- ---- 7.628A 7.628A 7.674 -.239 7.913 3325 ---- ---- 7.849A 7.849A 7.896 -.241 8.137 3350 ---- ---- 8.072A 8.072A 8.120 -.241 8.361 3375 ---- ---- 8.297A 8.297A 8.344 -.243 8.587 3400 ---- ---- 8.522A 8.522A 8.570 -.244 8.814 3425 ---- ---- 8.748A 8.748A 8.797 -.245 9.042 1 3450 ---- ---- 8.976A 8.976A 9.025 -.246 9.271 3475 ---- ---- 9.204A 9.204A 9.253 -.248 9.501 3500 9.497 9.497 9.433A 9.448A 9.483 -.248 1 9.731 3525 ---- ---- 9.663A 9.663A 9.714 -.249 9.963 3550 ---- ---- 9.893A 9.893A 9.945 -.250 10.195 3575 10.191 10.191 10.124A 10.140A 10.177 -.251 1 10.428 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .008 UNCH .008 1 10000 ---- ---- ---- ---- 74.077 -.288 74.365 1025 ---- ---- ---- ---- .009 UNCH .009 1050 ---- ---- ---- ---- .010 UNCH .010 1075 ---- ---- ---- ---- .012 UNCH .012 1100 ---- ---- ---- ---- .013 -.001 .014 1125 ---- ---- ---- ---- .015 -.001 .016 1150 ---- ---- ---- ---- .017 -.001 .018 1175 ---- ---- ---- ---- .019 -.001 .020 1200 ---- ---- ---- ---- .022 -.001 .023 1 1225 ---- ---- ---- ---- .024 -.002 .026 400 1250 ---- ---- ---- ---- .027 -.002 .029 1275 ---- ---- ---- ---- .030 -.002 .032 1300 ---- ---- ---- ---- .034 -.002 .036 1325 ---- ---- ---- ---- .038 -.002 .040 1350 ---- ---- ---- ---- .042 -.002 .044 1 1375 ---- ---- ---- ---- .046 -.003 .049 201 1400 ---- ---- ---- ---- .051 -.003 .054 1 1425 ---- ---- ---- ---- .057 -.003 .060 1450 ---- ---- ---- ---- .062 -.004 .066 200 1475 ---- ---- ---- ---- .069 -.004 .073 1500 ---- ---- ---- ---- .076 -.004 .080 2 1525 ---- ---- ---- ---- .083 -.005 .088 1550 ---- ---- ---- ---- .091 -.006 .097 2 1575 ---- ---- ---- ---- .100 -.006 .106 1600 ---- ---- ---- ---- .110 -.007 .117 134 1625 ---- ---- ---- ---- .121 -.008 .129 1650 ---- ---- ---- ---- .133 -.008 .141 8 1675 ---- ---- ---- ---- .146 -.009 .155 1700 ---- ---- ---- ---- .160 -.011 .171 1 5 1725 ---- ---- .186A .186A .176 -.011 .187 1750 ---- ---- .202A .202A .193 -.013 .206 4 1775 ---- ---- .221A .221A .212 -.014 .226 10 1800 ---- ---- .241A .241A .232 -.016 .248 227 1825 ---- ---- .263A .263A .254 -.017 .271 6 1850 ---- ---- .287A .287A .278 -.019 .297 100 1875 ---- ---- .312A .312A .304 -.021 .325 9 1900 .330 .330 .330 .330 .332 -.024 1 .356 68 1925 ---- ---- .371A .371A .363 -.026 .389 124 1950 ---- ---- .403A .403A .396 -.029 .425 29 1975 .429 .429 .429 .429 .432 -.031 1 .463 1 2000 .467 .467 .467 .467 .471 -.034 1 .505 50 139 2025 ---- ---- .519A .519A .513 -.037 .550 10 2050 ---- ---- .563A .563A .558 -.040 .598 17 2075 ---- ---- .611A .611A .607 -.043 .650 2100 .641 .641 .641 .648B .659 -.047 1 .706 153 2125 .696 .696 .696 .703B .715 -.050 1 .765 110 2150 ---- ---- .777A .777A .774 -.055 .829 2175 ---- ---- .840A .840A .838 -.059 .897 2200 ---- ---- .908A .908A .906 -.064 .970 76 2225 ---- ---- .980A .980A .979 -.069 1.048 20 2250 ---- ---- 1.056A 1.056A 1.056 -.074 1.130 14 2275 ---- ---- 1.137A 1.137A 1.138 -.079 1.217 225 2300 ---- ---- 1.223A 1.223A 1.225 -.085 1.310 146 2325 ---- ---- 1.314A 1.314A 1.317 -.090 1.407 100 2350 ---- ---- 1.410A 1.410A 1.414 -.096 1.510 2375 ---- ---- 1.515A 1.515A 1.517 -.100 1.617 100 2400 ---- ---- 1.621A 1.621A 1.624 -.106 1.730 9 2425 ---- ---- 1.733A 1.733A 1.737 -.111 1.848 7 2450 ---- ---- 1.849A 1.849A 1.854 -.117 1.971 2475 ---- ---- 1.970A 1.970A 1.977 -.121 2.098 26 2500 ---- ---- 2.095A 2.095A 2.104 -.127 2.231 18 2525 ---- ---- 2.226A 2.226A 2.236 -.132 2.368 6 2550 ---- ---- 2.361A 2.361A 2.373 -.137 2.510 2575 ---- ---- 2.501A 2.501A 2.514 -.142 2.656 2600 ---- ---- 2.645A 2.645A 2.660 -.146 2.806 15 2625 ---- ---- 2.793A 2.793A 2.810 -.150 2.960 2650 ---- ---- 2.946A 2.946A 2.964 -.155 3.119 2675 ---- ---- 3.102A 3.102A 3.121 -.160 3.281 2700 ---- ---- 3.262A 3.262A 3.283 -.164 3.447 2725 ---- ---- 3.427A 3.427A 3.448 -.168 3.616 2750 ---- ---- 3.594A 3.594A 3.617 -.172 3.789 2775 ---- ---- 3.765A 3.765A 3.789 -.176 3.965 2800 ---- ---- 3.939A 3.939A 3.965 -.179 4.144 1 2825 ---- ---- 4.116A 4.116A 4.143 -.184 4.327 2850 ---- ---- 4.297A 4.297A 4.325 -.187 4.512 2875 ---- ---- 4.479A 4.479A 4.509 -.190 4.699 2900 ---- ---- 4.666A 4.666A 4.696 -.193 4.889 2925 ---- ---- 4.855A 4.855A 4.885 -.197 5.082 2950 ---- ---- 5.046A 5.046A 5.077 -.200 5.277 2975 ---- ---- 5.239A 5.239A 5.271 -.203 5.474 3000 ---- ---- 5.434A 5.434A 5.468 -.205 5.673 12 3025 ---- ---- 5.633A 5.633A 5.666 -.208 5.874 3050 ---- ---- 5.832A 5.832A 5.867 -.210 6.077 3075 ---- ---- 6.034A 6.034A 6.069 -.213 6.282 3100 ---- ---- 6.237A 6.237A 6.273 -.215 6.488 3125 ---- ---- 6.443A 6.443A 6.479 -.217 6.696 3150 ---- ---- 6.649A 6.649A 6.687 -.219 6.906 3175 ---- ---- 6.858A 6.858A 6.896 -.221 7.117 3200 ---- ---- 7.068A 7.068A 7.107 -.222 7.329 3225 ---- ---- 7.280A 7.280A 7.319 -.224 7.543 3250 ---- ---- 7.493A 7.493A 7.533 -.225 7.758 3275 ---- ---- 7.706A 7.706A 7.747 -.228 7.975 15 3300 ---- ---- 7.922A 7.922A 7.964 -.228 8.192 3325 ---- ---- 8.139A 8.139A 8.181 -.230 8.411 3350 ---- ---- 8.356A 8.356A 8.399 -.232 8.631 3375 ---- ---- 8.576A 8.576A 8.619 -.232 8.851 3400 ---- ---- 8.796A 8.796A 8.839 -.234 9.073 3425 ---- ---- 9.017A 9.017A 9.061 -.235 9.296 3450 ---- ---- 9.238A 9.238A 9.283 -.237 9.520 3475 ---- ---- 9.461A 9.461A 9.507 -.237 9.744 3500 ---- ---- 9.686A 9.686A 9.731 -.238 9.969 3525 ---- ---- 9.911A 9.911A 9.956 -.240 10.196 3550 ---- ---- 10.136A 10.136A 10.182 -.241 10.423 3575 ---- ---- 10.362A 10.362A 10.409 -.241 10.650 3600 ---- ---- 10.590A 10.590A 10.636 -.243 10.879 3625 ---- ---- 10.818A 10.818A 10.865 -.243 11.108 3650 ---- ---- 11.046A 11.046A 11.093 -.245 11.338 3675 ---- ---- 11.275A 11.275A 11.323 -.245 11.568 3700 ---- ---- 11.506A 11.506A 11.553 -.246 11.799 3725 ---- ---- 11.737A 11.737A 11.784 -.247 12.031 3750 ---- ---- 11.968A 11.968A 12.016 -.247 12.263 3775 ---- ---- 12.200A 12.200A 12.248 -.248 12.496 3800 ---- ---- 12.433A 12.433A 12.481 -.249 12.730 3825 ---- ---- 12.666A 12.666A 12.714 -.250 12.964 3850 ---- ---- 12.899A 12.899A 12.948 -.250 13.198 3875 ---- ---- 13.134A 13.134A 13.182 -.251 13.433 3900 ---- ---- 13.368A 13.368A 13.417 -.252 13.669 3925 ---- ---- 13.603A 13.603A 13.653 -.252 13.905 3950 ---- ---- 13.839A 13.839A 13.889 -.253 14.142 3975 ---- ---- 14.075A 14.075A 14.125 -.254 14.379 4000 ---- ---- 14.312A 14.312A 14.362 -.254 14.616 4025 ---- ---- 14.549A 14.549A 14.599 -.255 14.854 4050 ---- ---- 14.786A 14.786A 14.837 -.255 15.092 4075 ---- ---- 15.024A 15.024A 15.075 -.256 15.331 4500 ---- ---- 19.121A 19.121A 19.176 -.266 19.442 1 5000 ---- ---- ---- ---- 24.093 -.280 24.373 6000 ---- ---- ---- ---- 34.077 -.288 34.365 7000 ---- ---- ---- ---- 44.077 -.288 44.365 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.077 -.288 49.365 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 54.077 -.288 54.365 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 UNCH .004 9000 ---- ---- ---- ---- 64.077 -.288 64.365 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .006 -.001 .007 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.769 -.297 74.066 1100 ---- ---- ---- ---- .030 -.001 .031 1125 ---- ---- ---- ---- .033 -.002 .035 1150 ---- ---- ---- ---- .037 -.002 .039 1175 ---- ---- ---- ---- .042 -.002 .044 1200 ---- ---- ---- ---- .047 -.002 .049 1225 ---- ---- ---- ---- .052 -.002 .054 1250 ---- ---- ---- ---- .057 -.003 .060 1275 ---- ---- ---- ---- .063 -.003 .066 1300 ---- ---- ---- ---- .070 -.002 .072 1325 ---- ---- ---- ---- .077 -.003 .080 1350 ---- ---- ---- ---- .084 -.003 .087 1375 ---- ---- ---- ---- .092 -.003 .095 1400 ---- ---- ---- ---- .100 -.004 .104 1425 ---- ---- ---- ---- .110 -.004 .114 1450 ---- ---- ---- ---- .119 -.005 .124 1475 ---- ---- ---- ---- .130 -.005 .135 1500 ---- ---- ---- ---- .141 -.006 .147 1525 ---- ---- ---- ---- .153 -.006 .159 1550 ---- ---- ---- ---- .166 -.007 .173 1575 ---- ---- ---- ---- .181 -.007 .188 1600 ---- ---- ---- ---- .196 -.008 .204 1625 ---- ---- ---- ---- .213 -.009 .222 1 1650 ---- ---- ---- ---- .231 -.010 .241 1675 ---- ---- ---- ---- .250 -.011 .261 1700 ---- ---- ---- ---- .271 -.013 .284 1725 ---- ---- ---- ---- .294 -.014 .308 1750 ---- ---- .333A .333A .318 -.016 .334 1775 ---- ---- .360A .360A .345 -.016 .361 1 1800 ---- ---- .388A .388A .373 -.018 .391 1825 ---- ---- .418A .418A .403 -.021 .424 1850 ---- ---- .450A .450A .436 -.022 .458 1875 ---- ---- .485A .485A .471 -.024 .495 1900 ---- ---- .522A .522A .508 -.027 .535 1925 ---- ---- .562A .562A .548 -.029 .577 1950 ---- ---- .605A .605A .591 -.031 .622 1975 .651 .651 .651 .651 .637 -.034 1 .671 1 2000 ---- ---- .698A .698A .685 -.037 .722 1 2025 ---- ---- .749A .749A .737 -.039 .776 2050 ---- ---- .804A .804A .792 -.042 .834 2075 ---- ---- .862A .862A .850 -.046 .896 2100 ---- ---- .918A .918A .912 -.049 .961 70 2125 .958 .958 .958 .959B .977 -.052 1 1.029 2150 ---- ---- 1.058A 1.058A 1.046 -.056 1.102 1 2175 ---- ---- 1.129A 1.129A 1.119 -.059 1.178 2200 ---- ---- 1.207A 1.207A 1.196 -.063 168 1.259 2225 ---- ---- 1.287A 1.287A 1.277 -.067 1.344 2250 ---- ---- 1.372A 1.372A 1.362 -.071 1.433 2275 ---- ---- 1.459A 1.459A 1.451 -.075 1.526 2300 ---- ---- 1.552A 1.552A 1.545 -.079 1.624 2325 ---- ---- 1.650A 1.650A 1.642 -.085 1.727 2350 ---- ---- 1.750A 1.750A 1.744 -.090 1.834 2375 ---- ---- 1.863A 1.863A 1.850 -.095 1.945 2400 ---- ---- 1.973A 1.973A 1.961 -.099 2.060 2425 ---- ---- 2.086A 2.086A 2.076 -.104 2.180 2450 ---- ---- 2.204A 2.204A 2.195 -.109 2.304 1 2475 ---- ---- 2.327A 2.327A 2.318 -.114 2.432 2500 ---- ---- 2.452A 2.452A 2.445 -.119 2.564 2525 ---- ---- 2.584A 2.584A 2.576 -.124 2.700 28 2550 ---- ---- 2.718A 2.718A 2.711 -.129 2.840 2575 ---- ---- 2.856A 2.856A 2.850 -.134 2.984 2600 ---- ---- 2.997A 2.997A 2.993 -.138 3.131 2625 ---- ---- 3.142A 3.142A 3.140 -.142 3.282 2650 ---- ---- 3.292A 3.292A 3.289 -.147 120 3.436 2675 ---- ---- 3.443A 3.443A 3.443 -.150 3.593 2700 ---- ---- 3.599A 3.599A 3.600 -.154 3.754 2725 ---- ---- 3.759A 3.759A 3.760 -.157 3.917 2750 ---- ---- 3.920A 3.920A 3.923 -.161 4.084 2775 ---- ---- 4.085A 4.085A 4.089 -.164 4.253 2800 ---- ---- 4.253A 4.253A 4.258 -.167 4.425 2825 ---- ---- 4.424A 4.424A 4.430 -.170 4.600 2850 ---- ---- 4.597A 4.597A 4.604 -.173 4.777 2875 ---- ---- 4.774A 4.774A 4.781 -.176 4.957 2900 ---- ---- 4.952A 4.952A 4.961 -.178 5.139 2925 ---- ---- 5.133A 5.133A 5.143 -.181 5.324 2950 ---- ---- 5.317A 5.317A 5.327 -.184 5.511 2975 ---- ---- 5.502A 5.502A 5.514 -.186 5.700 15 3000 ---- ---- 5.690A 5.690A 5.702 -.189 5.891 3025 ---- ---- 5.880A 5.880A 5.893 -.190 6.083 3050 ---- ---- 6.071A 6.071A 6.086 -.192 6.278 3075 ---- ---- 6.266A 6.266A 6.280 -.195 6.475 3100 ---- ---- 6.461A 6.461A 6.476 -.197 6.673 3125 ---- ---- 6.658A 6.658A 6.674 -.199 6.873 3150 ---- ---- 6.857A 6.857A 6.874 -.200 7.074 3175 ---- ---- 7.058A 7.058A 7.075 -.202 7.277 3200 ---- ---- 7.260A 7.260A 7.278 -.204 7.482 3225 ---- ---- 7.464A 7.464A 7.482 -.206 7.688 3250 ---- ---- 7.669A 7.669A 7.688 -.207 7.895 3275 ---- ---- 7.874A 7.874A 7.895 -.209 8.104 3300 ---- ---- 8.084A 8.084A 8.104 -.210 8.314 3325 ---- ---- 8.292A 8.292A 8.313 -.212 8.525 3350 ---- ---- 8.503A 8.503A 8.524 -.213 8.737 3375 ---- ---- 8.715A 8.715A 8.736 -.214 8.950 3400 ---- ---- 8.927A 8.927A 8.949 -.216 9.165 3425 ---- ---- 9.140A 9.140A 9.163 -.217 9.380 3450 ---- ---- 9.355A 9.355A 9.378 -.219 9.597 3475 ---- ---- 9.570A 9.570A 9.595 -.219 9.814 3500 ---- ---- 9.788A 9.788A 9.812 -.221 10.033 3525 ---- ---- 10.005A 10.005A 10.030 -.222 10.252 3550 ---- ---- 10.224A 10.224A 10.249 -.223 10.472 3575 ---- ---- 10.443A 10.443A 10.469 -.224 10.693 3600 ---- ---- 10.663A 10.663A 10.690 -.225 10.915 4000 ---- ---- 14.284A 14.284A 14.318 -.241 14.559 5000 23.898 23.898 23.825A 23.834A 23.869 -.272 4 24.141 7000 ---- ---- ---- ---- 43.769 -.297 44.066 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .030 -.002 .032 1025 ---- ---- ---- ---- .034 -.003 .037 1050 ---- ---- ---- ---- .039 -.003 .042 1075 ---- ---- ---- ---- .044 -.004 .048 1100 ---- ---- ---- ---- .050 -.004 .054 1125 ---- ---- ---- ---- .056 -.005 .061 1150 ---- ---- ---- ---- .063 -.005 .068 1175 ---- ---- ---- ---- .071 -.005 .076 1200 ---- ---- ---- ---- .079 -.006 .085 1225 ---- ---- ---- ---- .088 -.006 .094 1250 ---- ---- ---- ---- .097 -.007 .104 1275 ---- ---- ---- ---- .108 -.007 .115 1300 ---- ---- ---- ---- .119 -.008 .127 1325 ---- ---- ---- ---- .131 -.009 .140 1350 ---- ---- ---- ---- .144 -.010 .154 1375 ---- ---- ---- ---- .157 -.011 .168 1400 ---- ---- ---- ---- .172 -.012 .184 1425 ---- ---- ---- ---- .188 -.012 .200 1450 ---- ---- ---- ---- .204 -.014 .218 1475 ---- ---- ---- ---- .222 -.015 .237 1500 ---- ---- ---- ---- .240 -.016 .256 1525 ---- ---- ---- ---- .260 -.017 .277 1550 ---- ---- ---- ---- .281 -.019 .300 1575 ---- ---- ---- ---- .303 -.020 .323 1600 ---- ---- ---- ---- .327 -.021 .348 1625 ---- ---- ---- ---- .352 -.022 .374 1650 ---- ---- ---- ---- .378 -.024 .402 1675 ---- ---- ---- ---- .406 -.025 .431 1700 ---- ---- ---- ---- .436 -.026 .462 1725 ---- ---- ---- ---- .467 -.028 .495 1750 ---- ---- ---- ---- .500 -.030 .530 1775 ---- ---- ---- ---- .535 -.032 .567 1800 ---- ---- ---- ---- .572 -.034 .606 12 1825 ---- ---- ---- ---- .611 -.036 .647 1850 ---- ---- ---- ---- .653 -.038 .691 1875 ---- ---- ---- ---- .697 -.040 .737 1900 ---- ---- ---- ---- .743 -.042 .785 1925 ---- ---- ---- ---- .792 -.045 .837 1950 ---- ---- ---- ---- .844 -.047 .891 1975 ---- ---- ---- ---- .900 -.049 .949 2000 ---- ---- ---- ---- .958 -.052 1.010 1 2025 ---- ---- ---- ---- 1.020 -.054 1.074 2050 ---- ---- ---- ---- 1.085 -.057 1.142 2075 ---- ---- ---- ---- 1.153 -.060 1.213 2100 ---- ---- ---- ---- 1.225 -.063 1.288 2125 ---- ---- ---- ---- 1.301 -.065 1.366 2150 ---- ---- ---- ---- 1.379 -.069 1.448 2175 ---- ---- ---- ---- 1.462 -.071 1.533 2200 ---- ---- ---- ---- 1.548 -.074 1.622 2225 ---- ---- ---- ---- 1.637 -.078 1.715 2250 ---- ---- ---- ---- 1.730 -.080 1.810 2275 ---- ---- ---- ---- 1.826 -.084 1.910 2300 ---- ---- ---- ---- 1.925 -.087 2.012 2325 ---- ---- ---- ---- 2.028 -.090 2.118 2350 ---- ---- ---- ---- 2.134 -.093 2.227 2375 ---- ---- ---- ---- 2.243 -.096 2.339 2400 ---- ---- ---- ---- 2.356 -.099 2.455 2425 ---- ---- ---- ---- 2.473 -.102 2.575 2450 ---- ---- ---- ---- 2.593 -.106 2.699 2475 ---- ---- ---- ---- 2.717 -.109 2.826 2500 ---- 2.959B ---- ---- 2.846 -.112 2.958 2525 ---- ---- ---- ---- 2.978 -.115 3.093 2550 ---- ---- ---- ---- 3.113 -.118 3.231 2575 ---- ---- ---- ---- 3.251 -.121 3.372 2600 ---- 3.514B ---- ---- 3.389 -.124 3.513 2625 3.581 3.660B 3.581 3.643 3.530 -.127 12 3.657 2650 ---- ---- ---- ---- 3.673 -.131 3.804 2675 ---- ---- ---- ---- 3.820 -.133 3.953 2700 ---- ---- ---- ---- 3.970 -.136 4.106 2725 ---- ---- ---- ---- 4.123 -.139 4.262 2750 ---- ---- ---- ---- 4.279 -.142 4.421 2775 ---- ---- ---- ---- 4.438 -.145 4.583 2800 ---- ---- ---- ---- 4.600 -.148 4.748 2825 ---- ---- ---- ---- 4.764 -.151 4.915 2850 ---- ---- ---- ---- 4.932 -.153 5.085 2875 ---- ---- ---- ---- 5.101 -.156 5.257 2900 ---- ---- ---- ---- 5.274 -.158 5.432 2925 ---- ---- ---- ---- 5.448 -.162 5.610 2950 ---- ---- ---- ---- 5.625 -.164 5.789 2975 ---- ---- ---- ---- 5.805 -.166 5.971 3000 ---- ---- ---- ---- 5.986 -.169 6.155 3025 ---- ---- ---- ---- 6.169 -.171 6.340 3050 ---- ---- ---- ---- 6.355 -.173 6.528 3075 ---- ---- ---- ---- 6.542 -.176 6.718 3100 ---- ---- ---- ---- 6.731 -.178 6.909 3125 ---- ---- ---- ---- 6.922 -.180 7.102 3150 ---- ---- ---- ---- 7.114 -.182 7.296 3175 ---- ---- ---- ---- 7.308 -.184 7.492 3200 ---- ---- ---- ---- 7.503 -.187 7.690 3225 ---- ---- ---- ---- 7.700 -.189 7.889 3250 ---- ---- ---- ---- 7.898 -.191 8.089 3275 ---- ---- ---- ---- 8.097 -.193 8.290 3300 ---- ---- ---- ---- 8.298 -.195 8.493 3325 ---- ---- ---- ---- 8.500 -.196 8.696 3350 ---- ---- ---- ---- 8.703 -.198 8.901 3375 ---- ---- ---- ---- 8.907 -.200 9.107 3400 ---- ---- ---- ---- 9.112 -.202 9.314 3425 ---- ---- ---- ---- 9.319 -.204 9.523 3450 ---- ---- ---- ---- 9.526 -.206 9.732 3475 ---- ---- ---- ---- 9.735 -.207 9.942 3500 ---- ---- ---- ---- 9.945 -.209 10.154 3525 ---- ---- ---- ---- 10.155 -.211 10.366 3550 ---- ---- ---- ---- 10.367 -.212 10.579 3575 ---- ---- ---- ---- 10.579 -.214 10.793 3600 ---- ---- ---- ---- 10.793 -.215 11.008 3625 ---- ---- ---- ---- 11.007 -.217 11.224 3650 ---- ---- ---- ---- 11.223 -.218 11.441 3675 ---- ---- ---- ---- 11.439 -.220 11.659 3700 ---- ---- ---- ---- 11.656 -.221 11.877 3725 ---- ---- ---- ---- 11.874 -.222 12.096 3750 ---- ---- ---- ---- 12.092 -.224 12.316 3775 ---- ---- ---- ---- 12.312 -.225 12.537 3800 ---- ---- ---- ---- 12.532 -.227 12.759 3825 ---- ---- ---- ---- 12.753 -.228 12.981 3850 ---- ---- ---- ---- 12.975 -.229 13.204 3875 ---- ---- ---- ---- 13.197 -.231 13.428 3900 ---- ---- ---- ---- 13.420 -.232 13.652 3925 ---- ---- ---- ---- 13.644 -.233 13.877 3950 ---- ---- ---- ---- 13.868 -.235 14.103 3975 ---- ---- ---- ---- 14.093 -.236 14.329 4000 ---- ---- ---- ---- 14.319 -.237 14.556 4025 ---- ---- ---- ---- 14.545 -.238 14.783 4050 ---- ---- ---- ---- 14.772 -.239 15.011 4075 ---- ---- ---- ---- 15.000 -.240 15.240 4100 ---- ---- ---- ---- 15.228 -.241 15.469 725 ---- ---- ---- ---- .005 UNCH .005 750 ---- ---- ---- ---- .006 UNCH .006 775 ---- ---- ---- ---- .007 -.001 .008 800 ---- ---- ---- ---- .008 -.001 .009 825 ---- ---- ---- ---- .010 -.001 .011 850 ---- ---- ---- ---- .012 -.001 .013 875 ---- ---- ---- ---- .014 -.001 .015 900 ---- ---- ---- ---- .016 -.002 .018 925 ---- ---- ---- ---- .019 -.002 .021 950 ---- ---- ---- ---- .022 -.002 .024 975 ---- ---- ---- ---- .026 -.002 .028 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .089 -.005 .094 1025 ---- ---- ---- ---- .098 -.005 .103 1050 ---- ---- ---- ---- .107 -.006 .113 1075 ---- ---- ---- ---- .117 -.006 .123 1100 ---- ---- ---- ---- .127 -.007 .134 1125 ---- ---- ---- ---- .138 -.007 .145 1150 ---- ---- ---- ---- .149 -.009 .158 1175 ---- ---- ---- ---- .162 -.008 .170 1200 ---- ---- ---- ---- .174 -.010 .184 1225 ---- ---- ---- ---- .188 -.010 .198 1250 ---- ---- ---- ---- .202 -.011 .213 1275 ---- ---- ---- ---- .217 -.011 .228 1300 ---- ---- ---- ---- .232 -.012 .244 1325 ---- ---- ---- ---- .248 -.013 .261 1350 ---- ---- ---- ---- .265 -.014 .279 1375 ---- ---- ---- ---- .283 -.015 .298 1400 ---- ---- ---- ---- .301 -.016 .317 1425 ---- ---- ---- ---- .320 -.017 .337 1450 ---- ---- ---- ---- .340 -.018 .358 1475 ---- ---- ---- ---- .361 -.018 .379 1500 ---- ---- ---- ---- .382 -.020 .402 1525 ---- ---- ---- ---- .405 -.021 .426 1550 ---- ---- ---- ---- .428 -.022 .450 1575 ---- ---- ---- ---- .453 -.023 .476 1600 ---- ---- ---- ---- .478 -.025 .503 1625 ---- ---- ---- ---- .505 -.026 .531 1650 ---- ---- ---- ---- .533 -.027 .560 1675 ---- ---- ---- ---- .563 -.028 .591 1700 ---- ---- ---- ---- .594 -.030 .624 1725 ---- ---- ---- ---- .626 -.032 .658 1750 ---- ---- ---- ---- .661 -.033 .694 1775 ---- ---- ---- ---- .698 -.034 .732 1800 ---- ---- ---- ---- .737 -.036 .773 1825 ---- ---- ---- ---- .779 -.038 .817 1850 ---- ---- ---- ---- .823 -.040 .863 1875 ---- ---- ---- ---- .871 -.042 .913 1900 ---- ---- ---- ---- .923 -.044 .967 1925 ---- ---- ---- ---- .979 -.046 1.025 1950 ---- ---- ---- ---- 1.038 -.048 1.086 1975 ---- ---- ---- ---- 1.101 -.051 1.152 2000 ---- ---- ---- ---- 1.169 -.052 1.221 2025 ---- ---- ---- ---- 1.239 -.056 1.295 2050 ---- ---- ---- ---- 1.314 -.057 1.371 2075 ---- ---- ---- ---- 1.391 -.060 1.451 2100 ---- ---- ---- ---- 1.472 -.063 1.535 2125 ---- ---- ---- ---- 1.556 -.066 1.622 2150 ---- ---- ---- ---- 1.644 -.068 1.712 2175 ---- ---- ---- ---- 1.735 -.070 1.805 2200 ---- ---- ---- ---- 1.829 -.073 1.902 2225 ---- ---- ---- ---- 1.926 -.076 2.002 2250 ---- ---- ---- ---- 2.027 -.079 2.106 2275 ---- ---- ---- ---- 2.131 -.082 2.213 2300 ---- ---- ---- ---- 2.239 -.084 2.323 2325 ---- ---- ---- ---- 2.349 -.087 2.436 2350 ---- ---- ---- ---- 2.463 -.089 2.552 2375 ---- ---- ---- ---- 2.579 -.092 2.671 2400 ---- ---- ---- ---- 2.699 -.095 2.794 2425 ---- ---- ---- ---- 2.821 -.098 2.919 2450 ---- ---- ---- ---- 2.947 -.100 3.047 2475 ---- ---- ---- ---- 3.075 -.103 3.178 2500 ---- ---- ---- ---- 3.206 -.105 3.311 2525 ---- ---- ---- ---- 3.339 -.109 3.448 2550 ---- ---- ---- ---- 3.475 -.111 3.586 2575 ---- ---- ---- ---- 3.614 -.113 3.727 2600 ---- ---- ---- ---- 3.755 -.116 3.871 2625 ---- ---- ---- ---- 3.898 -.118 4.016 2650 ---- ---- ---- ---- 4.043 -.121 4.164 2675 ---- ---- ---- ---- 4.190 -.124 4.314 2700 ---- ---- ---- ---- 4.340 -.126 4.466 2725 ---- ---- ---- ---- 4.491 -.129 4.620 2750 ---- ---- ---- ---- 4.644 -.132 4.776 2775 ---- ---- ---- ---- 4.800 -.133 4.933 2800 ---- ---- ---- ---- 4.957 -.136 5.093 2825 ---- ---- ---- ---- 5.116 -.139 5.255 2850 ---- ---- ---- ---- 5.277 -.141 5.418 2875 ---- ---- ---- ---- 5.440 -.144 5.584 2900 ---- ---- ---- ---- 5.606 -.145 5.751 2925 ---- ---- ---- ---- 5.773 -.147 5.920 2950 ---- ---- ---- ---- 5.942 -.150 6.092 2975 ---- ---- ---- ---- 6.113 -.152 6.265 3000 ---- ---- ---- ---- 6.285 -.155 6.440 3025 ---- ---- ---- ---- 6.460 -.157 6.617 3050 ---- ---- ---- ---- 6.637 -.159 6.796 3075 ---- ---- ---- ---- 6.815 -.161 6.976 3100 ---- ---- ---- ---- 6.995 -.163 7.158 3125 ---- ---- ---- ---- 7.177 -.165 7.342 3150 ---- ---- ---- ---- 7.360 -.167 7.527 3175 ---- ---- ---- ---- 7.545 -.169 7.714 3200 ---- ---- ---- ---- 7.732 -.171 7.903 3225 ---- ---- ---- ---- 7.920 -.173 8.093 3250 ---- ---- ---- ---- 8.109 -.175 8.284 3275 ---- ---- ---- ---- 8.300 -.177 8.477 3300 ---- ---- ---- ---- 8.493 -.178 8.671 3325 ---- ---- ---- ---- 8.686 -.181 8.867 3350 ---- ---- ---- ---- 8.881 -.183 9.064 3375 ---- ---- ---- ---- 9.078 -.184 9.262 3400 ---- ---- ---- ---- 9.275 -.186 9.461 3425 ---- ---- ---- ---- 9.474 -.187 9.661 3450 ---- ---- ---- ---- 9.674 -.189 9.863 3475 ---- ---- ---- ---- 9.875 -.191 10.066 3500 ---- ---- ---- ---- 10.077 -.193 10.270 3525 ---- ---- ---- ---- 10.280 -.195 10.475 3550 ---- ---- ---- ---- 10.485 -.195 10.680 3575 ---- ---- ---- ---- 10.690 -.197 10.887 3600 ---- ---- ---- ---- 10.896 -.199 11.095 3625 ---- ---- ---- ---- 11.104 -.200 11.304 3650 ---- ---- ---- ---- 11.312 -.201 11.513 3675 ---- ---- ---- ---- 11.521 -.203 11.724 3700 ---- ---- ---- ---- 11.731 -.204 11.935 3725 ---- ---- ---- ---- 11.942 -.206 12.148 3750 ---- ---- ---- ---- 12.153 -.208 12.361 3775 ---- ---- ---- ---- 12.366 -.209 12.575 3800 ---- ---- ---- ---- 12.579 -.210 12.789 3825 ---- ---- ---- ---- 12.793 -.212 13.005 3850 ---- ---- ---- ---- 13.008 -.213 13.221 3875 ---- ---- ---- ---- 13.224 -.214 13.438 3900 ---- ---- ---- ---- 13.440 -.215 13.655 3925 ---- ---- ---- ---- 13.657 -.217 13.874 3950 ---- ---- ---- ---- 13.875 -.218 14.093 3975 ---- ---- ---- ---- 14.093 -.219 14.312 4000 ---- ---- ---- ---- 14.312 -.221 14.533 4025 ---- ---- ---- ---- 14.532 -.222 14.754 4050 ---- ---- ---- ---- 14.753 -.222 14.975 4075 ---- ---- ---- ---- 14.974 -.223 15.197 4100 ---- ---- ---- ---- 15.195 -.225 15.420 5000 ---- ---- ---- ---- 23.487 -.257 23.744 6000 ---- ---- ---- ---- 33.137 -.278 33.415 725 ---- ---- ---- ---- .025 -.001 .026 750 ---- ---- ---- ---- .028 -.002 .030 775 ---- ---- ---- ---- .032 -.002 .034 800 ---- ---- ---- ---- .037 -.002 .039 825 ---- ---- ---- ---- .042 -.002 .044 850 ---- ---- ---- ---- .047 -.003 .050 875 ---- ---- ---- ---- .053 -.003 .056 900 ---- ---- ---- ---- .059 -.003 .062 925 ---- ---- ---- ---- .066 -.004 .070 950 ---- ---- ---- ---- .073 -.004 .077 975 ---- ---- ---- ---- .081 -.004 .085 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .200 -.009 .209 1025 ---- ---- ---- ---- .216 -.009 .225 1050 ---- ---- ---- ---- .232 -.010 .242 1075 ---- ---- ---- ---- .249 -.010 .259 1100 ---- ---- ---- ---- .267 -.010 .277 1125 ---- ---- ---- ---- .285 -.011 .296 1150 ---- ---- ---- ---- .304 -.012 .316 1175 ---- ---- ---- ---- .324 -.013 .337 1200 ---- ---- ---- ---- .344 -.014 .358 1225 ---- ---- ---- ---- .365 -.015 .380 1250 ---- ---- ---- ---- .387 -.015 .402 1275 ---- ---- ---- ---- .409 -.017 .426 1300 ---- ---- ---- ---- .433 -.017 .450 1325 ---- ---- ---- ---- .457 -.018 .475 1350 ---- ---- ---- ---- .481 -.019 .500 1375 ---- ---- ---- ---- .507 -.020 .527 1400 ---- ---- ---- ---- .533 -.021 .554 1425 ---- ---- ---- ---- .560 -.022 .582 1450 ---- ---- ---- ---- .587 -.023 .610 1475 ---- ---- ---- ---- .616 -.024 .640 1500 ---- ---- ---- ---- .645 -.025 .670 1525 ---- ---- ---- ---- .675 -.027 .702 1550 ---- ---- ---- ---- .706 -.028 .734 1575 ---- ---- ---- ---- .738 -.029 .767 1600 ---- ---- ---- ---- .772 -.030 .802 1625 ---- ---- ---- ---- .806 -.031 .837 1650 ---- ---- ---- ---- .842 -.032 .874 1675 ---- ---- ---- ---- .878 -.035 .913 1700 ---- ---- ---- ---- .917 -.035 .952 1725 ---- ---- ---- ---- .957 -.037 .994 1750 ---- ---- ---- ---- .998 -.039 1.037 1775 ---- ---- ---- ---- 1.042 -.040 1.082 1800 ---- ---- ---- ---- 1.088 -.042 1.130 1825 ---- ---- ---- ---- 1.137 -.043 1.180 1850 ---- ---- ---- ---- 1.189 -.045 1.234 1875 ---- ---- ---- ---- 1.244 -.046 1.290 1900 ---- ---- ---- ---- 1.302 -.049 1.351 1925 ---- ---- ---- ---- 1.365 -.050 1.415 1950 ---- ---- ---- ---- 1.431 -.053 1.484 1975 ---- ---- ---- ---- 1.502 -.055 1.557 2000 ---- ---- ---- ---- 1.578 -.056 1.634 2025 ---- ---- ---- ---- 1.657 -.058 1.715 2050 ---- ---- ---- ---- 1.739 -.061 1.800 2075 ---- ---- ---- ---- 1.825 -.064 1.889 2100 ---- ---- ---- ---- 1.915 -.065 1.980 2125 ---- ---- ---- ---- 2.007 -.068 2.075 2150 ---- ---- ---- ---- 2.103 -.070 2.173 2175 ---- ---- ---- ---- 2.202 -.072 2.274 2200 ---- ---- ---- ---- 2.304 -.075 2.379 2225 ---- ---- ---- ---- 2.409 -.077 2.486 2250 ---- ---- ---- ---- 2.517 -.080 2.597 2275 ---- ---- ---- ---- 2.629 -.081 2.710 2300 ---- ---- ---- ---- 2.743 -.084 2.827 2325 ---- ---- ---- ---- 2.860 -.086 2.946 2350 ---- ---- ---- ---- 2.980 -.089 3.069 2375 ---- ---- ---- ---- 3.103 -.091 3.194 2400 ---- ---- ---- ---- 3.229 -.093 3.322 2425 ---- ---- ---- ---- 3.357 -.095 3.452 2450 ---- ---- ---- ---- 3.488 -.097 3.585 2475 ---- ---- ---- ---- 3.621 -.100 3.721 2500 ---- ---- ---- ---- 3.757 -.102 3.859 2525 ---- ---- ---- ---- 3.895 -.105 4.000 2550 ---- ---- ---- ---- 4.036 -.106 4.142 2575 ---- ---- ---- ---- 4.178 -.109 4.287 2600 ---- ---- ---- ---- 4.323 -.111 4.434 2625 ---- ---- ---- ---- 4.470 -.113 4.583 2650 ---- ---- ---- ---- 4.618 -.116 4.734 2675 ---- ---- ---- ---- 4.769 -.118 4.887 2700 ---- ---- ---- ---- 4.921 -.120 5.041 2725 ---- ---- ---- ---- 5.075 -.122 5.197 2750 ---- ---- ---- ---- 5.230 -.125 5.355 2775 ---- ---- ---- ---- 5.387 -.127 5.514 2800 ---- ---- ---- ---- 5.546 -.129 5.675 2825 ---- ---- ---- ---- 5.707 -.130 5.837 2850 ---- ---- ---- ---- 5.869 -.132 6.001 2875 ---- ---- ---- ---- 6.032 -.135 6.167 2900 ---- ---- ---- ---- 6.198 -.136 6.334 2925 ---- ---- ---- ---- 6.365 -.138 6.503 2950 ---- ---- ---- ---- 6.534 -.140 6.674 2975 ---- ---- ---- ---- 6.704 -.143 6.847 3000 ---- ---- ---- ---- 6.877 -.144 7.021 3025 ---- ---- ---- ---- 7.051 -.146 7.197 3050 ---- ---- ---- ---- 7.226 -.148 7.374 3075 ---- ---- ---- ---- 7.404 -.149 7.553 3100 ---- ---- ---- ---- 7.583 -.151 7.734 3125 ---- ---- ---- ---- 7.763 -.153 7.916 3150 ---- ---- ---- ---- 7.945 -.155 8.100 3175 ---- ---- ---- ---- 8.128 -.157 8.285 3200 ---- ---- ---- ---- 8.313 -.159 8.472 3225 ---- ---- ---- ---- 8.499 -.161 8.660 3250 ---- ---- ---- ---- 8.687 -.162 8.849 3275 ---- ---- ---- ---- 8.876 -.164 9.040 3300 ---- ---- ---- ---- 9.066 -.166 9.232 3325 ---- ---- ---- ---- 9.258 -.167 9.425 3350 ---- ---- ---- ---- 9.451 -.168 9.619 3375 ---- ---- ---- ---- 9.644 -.170 9.814 3400 ---- ---- ---- ---- 9.840 -.171 10.011 3425 ---- ---- ---- ---- 10.036 -.173 10.209 3450 ---- ---- ---- ---- 10.233 -.175 10.408 3475 ---- ---- ---- ---- 10.431 -.176 10.607 3500 ---- ---- ---- ---- 10.631 -.177 10.808 3525 ---- ---- ---- ---- 10.831 -.179 11.010 3550 ---- ---- ---- ---- 11.033 -.180 11.213 3575 ---- ---- ---- ---- 11.235 -.182 11.417 3600 ---- ---- ---- ---- 11.438 -.183 11.621 3625 ---- ---- ---- ---- 11.642 -.185 11.827 3650 ---- ---- ---- ---- 11.847 -.186 12.033 3675 ---- ---- ---- ---- 12.053 -.187 12.240 3700 ---- ---- ---- ---- 12.260 -.188 12.448 3725 ---- ---- ---- ---- 12.467 -.190 12.657 3750 ---- ---- ---- ---- 12.676 -.191 12.867 3775 ---- ---- ---- ---- 12.885 -.192 13.077 3800 ---- ---- ---- ---- 13.095 -.193 13.288 3825 ---- ---- ---- ---- 13.305 -.195 13.500 3850 ---- ---- ---- ---- 13.517 -.195 13.712 3875 ---- ---- ---- ---- 13.729 -.197 13.926 3900 ---- ---- ---- ---- 13.941 -.199 14.140 3925 ---- ---- ---- ---- 14.155 -.199 14.354 3950 ---- ---- ---- ---- 14.369 -.200 14.569 3975 ---- ---- ---- ---- 14.584 -.201 14.785 4000 ---- ---- ---- ---- 14.799 -.203 15.002 4025 ---- ---- ---- ---- 15.015 -.204 15.219 4050 ---- ---- ---- ---- 15.232 -.205 15.437 4075 ---- ---- ---- ---- 15.449 -.206 15.655 4100 ---- ---- ---- ---- 15.667 -.207 15.874 4125 ---- ---- ---- ---- 15.885 -.208 16.093 925 ---- ---- ---- ---- .158 -.006 .164 950 ---- ---- ---- ---- .171 -.007 .178 975 ---- ---- ---- ---- .185 -.008 .193 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .292 -.010 .302 1025 ---- ---- ---- ---- .312 -.011 .323 1050 ---- ---- ---- ---- .332 -.012 .344 1075 ---- ---- ---- ---- .354 -.012 .366 1100 ---- ---- ---- ---- .376 -.013 .389 1125 ---- ---- ---- ---- .399 -.014 .413 1150 ---- ---- ---- ---- .422 -.015 .437 1175 ---- ---- ---- ---- .447 -.015 .462 1200 ---- ---- ---- ---- .472 -.016 .488 1225 ---- ---- ---- ---- .497 -.017 .514 1250 ---- ---- ---- ---- .524 -.018 .542 1275 ---- ---- ---- ---- .551 -.019 .570 1300 ---- ---- ---- ---- .578 -.020 .598 1325 ---- ---- ---- ---- .607 -.021 .628 1350 ---- ---- ---- ---- .636 -.022 .658 1375 ---- ---- ---- ---- .666 -.022 .688 1400 ---- ---- ---- ---- .696 -.024 .720 1425 ---- ---- ---- ---- .727 -.025 .752 1450 ---- ---- ---- ---- .759 -.026 .785 1475 ---- ---- ---- ---- .792 -.027 .819 1500 ---- ---- ---- ---- .825 -.028 .853 1525 ---- ---- ---- ---- .860 -.029 .889 1550 ---- ---- ---- ---- .895 -.030 .925 1575 ---- ---- ---- ---- .931 -.032 .963 1600 ---- ---- ---- ---- .968 -.033 1.001 1625 ---- ---- ---- ---- 1.007 -.034 1.041 1650 ---- ---- ---- ---- 1.046 -.035 1.081 1675 ---- ---- ---- ---- 1.087 -.037 1.124 1700 ---- ---- ---- ---- 1.129 -.038 1.167 1725 ---- ---- ---- ---- 1.173 -.039 1.212 1750 ---- ---- ---- ---- 1.218 -.041 1.259 1775 ---- ---- ---- ---- 1.266 -.043 1.309 1800 ---- ---- ---- ---- 1.316 -.044 1.360 1825 ---- ---- ---- ---- 1.369 -.046 1.415 1850 ---- ---- ---- ---- 1.425 -.047 1.472 1875 ---- ---- ---- ---- 1.484 -.049 1.533 1900 ---- ---- ---- ---- 1.547 -.051 1.598 1925 ---- ---- ---- ---- 1.614 -.053 1.667 1950 ---- ---- ---- ---- 1.686 -.054 1.740 1975 ---- ---- ---- ---- 1.762 -.056 1.818 2000 ---- ---- ---- ---- 1.842 -.058 1.900 2025 ---- ---- ---- ---- 1.926 -.060 1.986 2050 ---- ---- ---- ---- 2.014 -.062 2.076 2075 ---- ---- ---- ---- 2.105 -.064 2.169 2100 ---- ---- ---- ---- 2.199 -.067 2.266 2125 ---- ---- ---- ---- 2.297 -.068 2.365 2150 ---- ---- ---- ---- 2.397 -.071 2.468 2175 ---- ---- ---- ---- 2.501 -.072 2.573 2200 ---- ---- ---- ---- 2.607 -.075 2.682 2225 ---- ---- ---- ---- 2.717 -.077 2.794 2250 ---- ---- ---- ---- 2.829 -.080 2.909 2275 ---- ---- ---- ---- 2.945 -.081 3.026 2300 ---- ---- ---- ---- 3.063 -.084 3.147 2325 ---- ---- ---- ---- 3.184 -.086 3.270 2350 ---- ---- ---- ---- 3.308 -.088 3.396 2375 ---- ---- ---- ---- 3.435 -.089 3.524 2400 ---- ---- ---- ---- 3.564 -.092 3.656 2425 ---- ---- ---- ---- 3.695 -.094 3.789 2450 ---- ---- ---- ---- 3.830 -.096 3.926 2475 ---- ---- ---- ---- 3.966 -.098 4.064 2500 ---- ---- ---- ---- 4.105 -.100 4.205 2525 ---- ---- ---- ---- 4.246 -.102 4.348 2550 ---- ---- ---- ---- 4.389 -.104 4.493 2575 ---- ---- ---- ---- 4.534 -.107 4.641 2600 ---- ---- ---- ---- 4.681 -.109 4.790 2625 ---- ---- ---- ---- 4.830 -.111 4.941 2650 ---- ---- ---- ---- 4.981 -.112 5.093 2675 ---- ---- ---- ---- 5.133 -.115 5.248 2700 ---- ---- ---- ---- 5.287 -.116 5.403 2725 ---- ---- ---- ---- 5.442 -.119 5.561 2750 ---- ---- ---- ---- 5.599 -.120 5.719 2775 ---- ---- ---- ---- 5.757 -.123 5.880 2800 ---- ---- ---- ---- 5.917 -.124 6.041 2825 ---- ---- ---- ---- 6.079 -.126 6.205 2850 ---- ---- ---- ---- 6.242 -.127 6.369 2875 ---- ---- ---- ---- 6.406 -.130 6.536 2900 ---- ---- ---- ---- 6.572 -.131 6.703 2925 ---- ---- ---- ---- 6.739 -.134 6.873 2950 ---- ---- ---- ---- 6.909 -.135 7.044 2975 ---- ---- ---- ---- 7.080 -.136 7.216 3000 ---- ---- ---- ---- 7.252 -.139 7.391 3025 ---- ---- ---- ---- 7.426 -.140 7.566 3050 ---- ---- ---- ---- 7.602 -.142 7.744 3075 ---- ---- ---- ---- 7.779 -.144 7.923 3100 ---- ---- ---- ---- 7.958 -.145 8.103 3125 ---- ---- ---- ---- 8.138 -.147 8.285 3150 ---- ---- ---- ---- 8.319 -.149 8.468 3175 ---- ---- ---- ---- 8.503 -.150 8.653 3200 ---- ---- ---- ---- 8.687 -.152 8.839 3225 ---- ---- ---- ---- 8.873 -.153 9.026 3250 ---- ---- ---- ---- 9.060 -.155 9.215 3275 ---- ---- ---- ---- 9.248 -.157 9.405 3300 ---- ---- ---- ---- 9.438 -.158 9.596 3325 ---- ---- ---- ---- 9.628 -.160 9.788 3350 ---- ---- ---- ---- 9.820 -.161 9.981 3375 ---- ---- ---- ---- 10.013 -.163 10.176 3400 ---- ---- ---- ---- 10.208 -.163 10.371 3425 ---- ---- ---- ---- 10.403 -.165 10.568 3450 ---- ---- ---- ---- 10.599 -.167 10.766 3475 ---- ---- ---- ---- 10.797 -.168 10.965 3500 ---- ---- ---- ---- 10.995 -.169 11.164 3525 ---- ---- ---- ---- 11.194 -.171 11.365 3550 ---- ---- ---- ---- 11.394 -.172 11.566 3575 ---- ---- ---- ---- 11.596 -.173 11.769 3600 ---- ---- ---- ---- 11.798 -.174 11.972 3625 ---- ---- ---- ---- 12.000 -.176 12.176 3650 ---- ---- ---- ---- 12.204 -.177 12.381 3675 ---- ---- ---- ---- 12.409 -.178 12.587 3700 ---- ---- ---- ---- 12.614 -.180 12.794 3725 ---- ---- ---- ---- 12.820 -.181 13.001 3750 ---- ---- ---- ---- 13.027 -.182 13.209 3775 ---- ---- ---- ---- 13.234 -.184 13.418 3800 ---- ---- ---- ---- 13.443 -.184 13.627 3825 ---- ---- ---- ---- 13.652 -.185 13.837 3850 ---- ---- ---- ---- 13.862 -.186 14.048 3875 ---- ---- ---- ---- 14.072 -.188 14.260 3900 ---- ---- ---- ---- 14.283 -.189 14.472 3925 ---- ---- ---- ---- 14.495 -.190 14.685 3950 ---- ---- ---- ---- 14.708 -.191 14.899 3975 ---- ---- ---- ---- 14.921 -.192 15.113 4000 ---- ---- ---- ---- 15.134 -.194 15.328 4025 ---- ---- ---- ---- 15.349 -.194 15.543 4050 ---- ---- ---- ---- 15.564 -.195 15.759 4075 ---- ---- ---- ---- 15.779 -.197 15.976 4100 ---- ---- ---- ---- 15.995 -.198 16.193 4125 ---- ---- ---- ---- 16.212 -.198 16.410 925 ---- ---- ---- ---- .236 -.008 .244 950 ---- ---- ---- ---- .254 -.009 .263 975 ---- ---- ---- ---- .272 -.010 .282 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .478 -.013 .491 1050 ---- ---- ---- ---- .505 -.014 .519 1075 ---- ---- ---- ---- .533 -.015 .548 1100 ---- ---- ---- ---- .562 -.015 .577 1125 ---- ---- ---- ---- .591 -.016 .607 1150 ---- ---- ---- ---- .621 -.017 .638 1175 ---- ---- ---- ---- .651 -.018 .669 1200 ---- ---- ---- ---- .682 -.019 .701 1225 ---- ---- ---- ---- .714 -.020 .734 1250 ---- ---- ---- ---- .747 -.020 .767 1275 ---- ---- ---- ---- .779 -.022 .801 1300 ---- ---- ---- ---- .813 -.022 .835 1325 ---- ---- ---- ---- .847 -.023 .870 1350 ---- ---- ---- ---- .882 -.024 .906 1375 ---- ---- ---- ---- .917 -.025 .942 1400 ---- ---- ---- ---- .953 -.026 .979 1425 ---- ---- ---- ---- .990 -.027 1.017 1450 ---- ---- ---- ---- 1.027 -.028 1.055 1475 ---- ---- ---- ---- 1.065 -.029 1.094 1500 ---- ---- ---- ---- 1.103 -.030 1.133 1525 ---- ---- ---- ---- 1.142 -.031 1.173 1550 ---- ---- ---- ---- 1.181 -.032 1.213 1575 ---- ---- ---- ---- 1.221 -.034 1.255 1600 ---- ---- ---- ---- 1.262 -.034 1.296 1625 ---- ---- ---- ---- 1.303 -.036 1.339 1650 ---- ---- ---- ---- 1.346 -.037 1.383 1675 ---- ---- ---- ---- 1.389 -.038 1.427 1700 ---- ---- ---- ---- 1.433 -.039 1.472 1725 ---- ---- ---- ---- 1.478 -.041 1.519 1750 ---- ---- ---- ---- 1.525 -.042 1.567 1775 ---- ---- ---- ---- 1.572 -.043 1.615 1800 ---- ---- ---- ---- 1.621 -.045 1.666 1825 ---- ---- ---- ---- 1.672 -.046 1.718 1850 ---- ---- ---- ---- 1.724 -.048 1.772 1875 ---- ---- ---- ---- 1.779 -.049 1.828 1900 ---- ---- ---- ---- 1.836 -.051 1.887 1925 ---- ---- ---- ---- 1.897 -.052 1.949 1950 ---- ---- ---- ---- 1.960 -.054 2.014 1975 ---- ---- ---- ---- 2.027 -.055 2.082 2000 ---- ---- ---- ---- 2.098 -.057 2.155 2025 ---- ---- ---- ---- 2.174 -.058 2.232 2050 ---- ---- ---- ---- 2.254 -.060 2.314 2075 ---- ---- ---- ---- 2.339 -.062 2.401 2100 ---- ---- ---- ---- 2.429 -.064 2.493 2125 ---- ---- ---- ---- 2.522 -.066 2.588 2150 ---- ---- ---- ---- 2.620 -.067 2.687 2175 ---- ---- ---- ---- 2.720 -.070 2.790 2200 ---- ---- ---- ---- 2.824 -.071 2.895 2225 ---- ---- ---- ---- 2.931 -.073 3.004 2250 ---- ---- ---- ---- 3.041 -.075 3.116 2275 ---- ---- ---- ---- 3.153 -.077 3.230 2300 ---- ---- ---- ---- 3.269 -.079 3.348 2325 ---- ---- ---- ---- 3.387 -.081 3.468 2350 ---- ---- ---- ---- 3.509 -.082 3.591 2375 ---- ---- ---- ---- 3.632 -.085 3.717 2400 ---- ---- ---- ---- 3.759 -.086 3.845 2425 ---- ---- ---- ---- 3.888 -.088 3.976 2450 ---- ---- ---- ---- 4.020 -.090 4.110 2475 ---- ---- ---- ---- 4.154 -.092 4.246 2500 ---- ---- ---- ---- 4.291 -.094 4.385 2525 ---- ---- ---- ---- 4.430 -.095 4.525 2550 ---- ---- ---- ---- 4.571 -.097 4.668 2575 ---- ---- ---- ---- 4.714 -.100 4.814 2600 ---- ---- ---- ---- 4.860 -.101 4.961 2625 ---- ---- ---- ---- 5.007 -.103 5.110 2650 ---- ---- ---- ---- 5.156 -.105 5.261 2675 ---- ---- ---- ---- 5.308 -.106 5.414 2700 ---- ---- ---- ---- 5.460 -.108 5.568 2725 ---- ---- ---- ---- 5.615 -.109 5.724 2750 ---- ---- ---- ---- 5.770 -.112 5.882 2775 ---- ---- ---- ---- 5.928 -.113 6.041 2800 ---- ---- ---- ---- 6.086 -.115 6.201 2825 ---- ---- ---- ---- 6.246 -.117 6.363 2850 ---- ---- ---- ---- 6.407 -.119 6.526 2875 ---- ---- ---- ---- 6.569 -.120 6.689 2900 ---- ---- ---- ---- 6.733 -.122 6.855 2925 ---- ---- ---- ---- 6.898 -.123 7.021 2950 ---- ---- ---- ---- 7.064 -.125 7.189 2975 ---- ---- ---- ---- 7.232 -.126 7.358 3000 ---- ---- ---- ---- 7.400 -.129 7.529 3025 ---- ---- ---- ---- 7.571 -.130 7.701 3050 ---- ---- ---- ---- 7.743 -.131 7.874 3075 ---- ---- ---- ---- 7.916 -.133 8.049 3100 ---- ---- ---- ---- 8.091 -.134 8.225 3125 ---- ---- ---- ---- 8.267 -.136 8.403 3150 ---- ---- ---- ---- 8.445 -.137 8.582 3175 ---- ---- ---- ---- 8.624 -.139 8.763 3200 ---- ---- ---- ---- 8.804 -.141 8.945 3225 ---- ---- ---- ---- 8.986 -.142 9.128 3250 ---- ---- ---- ---- 9.170 -.143 9.313 3275 ---- ---- ---- ---- 9.354 -.145 9.499 3300 ---- ---- ---- ---- 9.540 -.146 9.686 3325 ---- ---- ---- ---- 9.727 -.147 9.874 3350 ---- ---- ---- ---- 9.915 -.149 10.064 3375 ---- ---- ---- ---- 10.104 -.151 10.255 3400 ---- ---- ---- ---- 10.295 -.152 10.447 3425 ---- ---- ---- ---- 10.487 -.153 10.640 3450 ---- ---- ---- ---- 10.679 -.155 10.834 3475 ---- ---- ---- ---- 10.873 -.156 11.029 3500 ---- ---- ---- ---- 11.068 -.157 11.225 3525 ---- ---- ---- ---- 11.264 -.158 11.422 3550 ---- ---- ---- ---- 11.460 -.160 11.620 3575 ---- ---- ---- ---- 11.658 -.161 11.819 3600 ---- ---- ---- ---- 11.857 -.161 12.018 3625 ---- ---- ---- ---- 12.056 -.163 12.219 3650 ---- ---- ---- ---- 12.257 -.164 12.421 3675 ---- ---- ---- ---- 12.458 -.165 12.623 3700 ---- ---- ---- ---- 12.660 -.166 12.826 3725 ---- ---- ---- ---- 12.862 -.168 13.030 3750 ---- ---- ---- ---- 13.066 -.169 13.235 3775 ---- ---- ---- ---- 13.270 -.170 13.440 3800 ---- ---- ---- ---- 13.475 -.171 13.646 3825 ---- ---- ---- ---- 13.681 -.172 13.853 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .589 -.015 .604 1050 ---- ---- ---- ---- .620 -.016 .636 1075 ---- ---- ---- ---- .652 -.016 .668 1100 ---- ---- ---- ---- .684 -.017 .701 1125 ---- ---- ---- ---- .717 -.018 .735 1150 ---- ---- ---- ---- .751 -.018 .769 1175 ---- ---- ---- ---- .785 -.019 .804 1200 ---- ---- ---- ---- .820 -.020 .840 1225 ---- ---- ---- ---- .855 -.021 .876 1250 ---- ---- ---- ---- .891 -.022 .913 1275 ---- ---- ---- ---- .927 -.023 .950 1300 ---- ---- ---- ---- .964 -.024 .988 1325 ---- ---- ---- ---- 1.002 -.024 1.026 1350 ---- ---- ---- ---- 1.040 -.025 1.065 1375 ---- ---- ---- ---- 1.078 -.027 1.105 1400 ---- ---- ---- ---- 1.117 -.028 1.145 1425 ---- ---- ---- ---- 1.157 -.028 1.185 1450 ---- ---- ---- ---- 1.197 -.029 1.226 1475 ---- ---- ---- ---- 1.238 -.030 1.268 1500 ---- ---- ---- ---- 1.279 -.031 1.310 1525 ---- ---- ---- ---- 1.320 -.033 1.353 1550 ---- ---- ---- ---- 1.362 -.034 1.396 1575 ---- ---- ---- ---- 1.405 -.035 1.440 1600 ---- ---- ---- ---- 1.448 -.036 1.484 1625 ---- ---- ---- ---- 1.492 -.038 1.530 1650 ---- ---- ---- ---- 1.537 -.038 1.575 1675 ---- ---- ---- ---- 1.583 -.039 1.622 1700 ---- ---- ---- ---- 1.629 -.041 1.670 1725 ---- ---- ---- ---- 1.677 -.042 1.719 1750 ---- ---- ---- ---- 1.725 -.044 1.769 1775 ---- ---- ---- ---- 1.775 -.045 1.820 1800 ---- ---- ---- ---- 1.826 -.046 1.872 1825 ---- ---- ---- ---- 1.879 -.047 1.926 1850 ---- ---- ---- ---- 1.934 -.048 1.982 1875 ---- ---- ---- ---- 1.991 -.050 2.041 1900 ---- ---- ---- ---- 2.050 -.052 2.102 1925 ---- ---- ---- ---- 2.113 -.053 2.166 1950 ---- ---- ---- ---- 2.179 -.054 2.233 1975 ---- ---- ---- ---- 2.248 -.056 2.304 2000 ---- ---- ---- ---- 2.322 -.057 2.379 2025 ---- ---- ---- ---- 2.400 -.059 2.459 2050 ---- ---- ---- ---- 2.484 -.060 2.544 2075 ---- ---- ---- ---- 2.571 -.063 2.634 2100 ---- ---- ---- ---- 2.664 -.064 2.728 2125 ---- ---- ---- ---- 2.760 -.066 2.826 2150 ---- ---- ---- ---- 2.861 -.067 2.928 2175 ---- ---- ---- ---- 2.965 -.069 3.034 2200 ---- ---- ---- ---- 3.071 -.072 3.143 2225 ---- ---- ---- ---- 3.181 -.073 3.254 2250 ---- ---- ---- ---- 3.294 -.074 3.368 2275 ---- ---- ---- ---- 3.409 -.077 3.486 2300 ---- ---- ---- ---- 3.528 -.078 3.606 2325 ---- ---- ---- ---- 3.649 -.080 3.729 2350 ---- ---- ---- ---- 3.773 -.082 3.855 2375 ---- ---- ---- ---- 3.899 -.084 3.983 2400 ---- ---- ---- ---- 4.029 -.085 4.114 2425 ---- ---- ---- ---- 4.160 -.087 4.247 2450 ---- ---- ---- ---- 4.294 -.089 4.383 2475 ---- ---- ---- ---- 4.431 -.091 4.522 2500 ---- ---- ---- ---- 4.570 -.092 4.662 2525 ---- ---- ---- ---- 4.711 -.094 4.805 2550 ---- ---- ---- ---- 4.855 -.095 4.950 2575 ---- ---- ---- ---- 5.000 -.097 5.097 2600 ---- ---- ---- ---- 5.147 -.100 5.247 2625 ---- ---- ---- ---- 5.297 -.101 5.398 2650 ---- ---- ---- ---- 5.448 -.102 5.550 2675 ---- ---- ---- ---- 5.600 -.105 5.705 2700 ---- ---- ---- ---- 5.755 -.106 5.861 2725 ---- ---- ---- ---- 5.911 -.107 6.018 2750 ---- ---- ---- ---- 6.068 -.109 6.177 2775 ---- ---- ---- ---- 6.227 -.111 6.338 2800 ---- ---- ---- ---- 6.387 -.112 6.499 2825 ---- ---- ---- ---- 6.548 -.114 6.662 2850 ---- ---- ---- ---- 6.710 -.115 6.825 2875 ---- ---- ---- ---- 6.873 -.117 6.990 2900 ---- ---- ---- ---- 7.037 -.119 7.156 2925 ---- ---- ---- ---- 7.203 -.120 7.323 2950 ---- ---- ---- ---- 7.370 -.122 7.492 2975 ---- ---- ---- ---- 7.538 -.124 7.662 3000 ---- ---- ---- ---- 7.708 -.125 7.833 3025 ---- ---- ---- ---- 7.879 -.126 8.005 3050 ---- ---- ---- ---- 8.051 -.128 8.179 3075 ---- ---- ---- ---- 8.225 -.129 8.354 3100 ---- ---- ---- ---- 8.400 -.131 8.531 3125 ---- ---- ---- ---- 8.577 -.132 8.709 3150 ---- ---- ---- ---- 8.755 -.134 8.889 3175 ---- ---- ---- ---- 8.934 -.135 9.069 3200 ---- ---- ---- ---- 9.115 -.137 9.252 3225 ---- ---- ---- ---- 9.297 -.138 9.435 3250 ---- ---- ---- ---- 9.481 -.139 9.620 3275 ---- ---- ---- ---- 9.665 -.141 9.806 3300 ---- ---- ---- ---- 9.851 -.142 9.993 3325 ---- ---- ---- ---- 10.038 -.144 10.182 3350 ---- ---- ---- ---- 10.227 -.144 10.371 3375 ---- ---- ---- ---- 10.416 -.146 10.562 3400 ---- ---- ---- ---- 10.607 -.147 10.754 3425 ---- ---- ---- ---- 10.798 -.148 10.946 3450 ---- ---- ---- ---- 10.991 -.149 11.140 3475 ---- ---- ---- ---- 11.184 -.151 11.335 3500 ---- ---- ---- ---- 11.379 -.152 11.531 3525 ---- ---- ---- ---- 11.575 -.153 11.728 3550 ---- ---- ---- ---- 11.771 -.155 11.926 3575 ---- ---- ---- ---- 11.969 -.155 12.124 3600 ---- ---- ---- ---- 12.167 -.157 12.324 3625 ---- ---- ---- ---- 12.366 -.158 12.524 3650 ---- ---- ---- ---- 12.566 -.159 12.725 3675 ---- ---- ---- ---- 12.767 -.160 12.927 3700 ---- ---- ---- ---- 12.969 -.161 13.130 3725 ---- ---- ---- ---- 13.171 -.162 13.333 3750 ---- ---- ---- ---- 13.374 -.164 13.538 3775 ---- ---- ---- ---- 13.578 -.165 13.743 3800 ---- ---- ---- ---- 13.783 -.165 13.948 3825 ---- ---- ---- ---- 13.988 -.167 14.155 3850 ---- ---- ---- ---- 14.194 -.168 14.362 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .747 -.016 .763 1050 ---- ---- ---- ---- .783 -.017 .800 1075 ---- ---- ---- ---- .820 -.017 .837 1100 ---- ---- ---- ---- .857 -.018 .875 1125 ---- ---- ---- ---- .894 -.020 .914 1150 ---- ---- ---- ---- .932 -.021 .953 1175 ---- ---- ---- ---- .971 -.021 .992 1200 ---- ---- ---- ---- 1.010 -.022 1.032 1225 ---- ---- ---- ---- 1.050 -.023 1.073 1250 ---- ---- ---- ---- 1.090 -.024 1.114 1275 ---- ---- ---- ---- 1.131 -.024 1.155 1300 ---- ---- ---- ---- 1.172 -.025 1.197 1325 ---- ---- ---- ---- 1.213 -.027 1.240 1350 ---- ---- ---- ---- 1.255 -.028 1.283 1375 ---- ---- ---- ---- 1.298 -.028 1.326 1400 ---- ---- ---- ---- 1.341 -.029 1.370 1425 ---- ---- ---- ---- 1.384 -.030 1.414 1450 ---- ---- ---- ---- 1.428 -.031 1.459 1475 ---- ---- ---- ---- 1.472 -.032 1.504 1500 ---- ---- ---- ---- 1.517 -.033 1.550 1525 ---- ---- ---- ---- 1.562 -.034 1.596 1550 ---- ---- ---- ---- 1.607 -.035 1.642 1575 ---- ---- ---- ---- 1.653 -.036 1.689 1600 ---- ---- ---- ---- 1.699 -.038 1.737 1625 ---- ---- ---- ---- 1.746 -.039 1.785 1650 ---- ---- ---- ---- 1.794 -.040 1.834 1675 ---- ---- ---- ---- 1.842 -.041 1.883 1700 ---- ---- ---- ---- 1.892 -.042 1.934 1725 ---- ---- ---- ---- 1.942 -.043 1.985 1750 ---- ---- ---- ---- 1.993 -.045 2.038 1775 ---- ---- ---- ---- 2.046 -.045 2.091 1800 ---- ---- ---- ---- 2.099 -.048 2.147 1825 ---- ---- ---- ---- 2.155 -.048 2.203 1850 ---- ---- ---- ---- 2.212 -.050 2.262 1875 ---- ---- ---- ---- 2.272 -.051 2.323 1900 ---- ---- ---- ---- 2.334 -.052 2.386 1925 ---- ---- ---- ---- 2.399 -.054 2.453 1950 ---- ---- ---- ---- 2.468 -.055 2.523 1975 ---- ---- ---- ---- 2.540 -.057 2.597 2000 ---- ---- ---- ---- 2.617 -.058 2.675 2025 ---- ---- ---- ---- 2.698 -.060 2.758 2050 ---- ---- ---- ---- 2.785 -.061 2.846 2075 ---- ---- ---- ---- 2.877 -.062 2.939 2100 ---- ---- ---- ---- 2.973 -.064 3.037 2125 ---- ---- ---- ---- 3.073 -.066 3.139 2150 ---- ---- ---- ---- 3.177 -.068 3.245 2175 ---- ---- ---- ---- 3.284 -.070 3.354 2200 ---- ---- ---- ---- 3.395 -.071 3.466 2225 ---- ---- ---- ---- 3.508 -.073 3.581 2250 ---- ---- ---- ---- 3.625 -.074 3.699 2275 ---- ---- ---- ---- 3.744 -.076 3.820 2300 ---- ---- ---- ---- 3.866 -.077 3.943 2325 ---- ---- ---- ---- 3.990 -.080 4.070 2350 ---- ---- ---- ---- 4.117 -.081 4.198 2375 ---- ---- ---- ---- 4.247 -.083 4.330 2400 ---- ---- ---- ---- 4.380 -.084 4.464 2425 ---- ---- ---- ---- 4.515 -.086 4.601 2450 ---- ---- ---- ---- 4.652 -.088 4.740 2475 ---- ---- ---- ---- 4.791 -.090 4.881 2500 ---- ---- ---- ---- 4.933 -.091 5.024 2525 ---- ---- ---- ---- 5.077 -.093 5.170 2550 ---- ---- ---- ---- 5.223 -.095 5.318 2575 ---- ---- ---- ---- 5.371 -.096 5.467 2600 ---- ---- ---- ---- 5.521 -.098 5.619 2625 ---- ---- ---- ---- 5.673 -.099 5.772 2650 ---- ---- ---- ---- 5.827 -.100 5.927 2675 ---- ---- ---- ---- 5.982 -.102 6.084 2700 ---- ---- ---- ---- 6.138 -.104 6.242 2725 ---- ---- ---- ---- 6.296 -.105 6.401 2750 ---- ---- ---- ---- 6.456 -.106 6.562 2775 ---- ---- ---- ---- 6.616 -.108 6.724 2800 ---- ---- ---- ---- 6.778 -.109 6.887 2825 ---- ---- ---- ---- 6.940 -.111 7.051 2850 ---- ---- ---- ---- 7.104 -.113 7.217 2875 ---- ---- ---- ---- 7.269 -.114 7.383 2900 ---- ---- ---- ---- 7.435 -.115 7.550 2925 ---- ---- ---- ---- 7.602 -.117 7.719 2950 ---- ---- ---- ---- 7.770 -.118 7.888 2975 ---- ---- ---- ---- 7.939 -.120 8.059 3000 ---- ---- ---- ---- 8.110 -.121 8.231 3025 ---- ---- ---- ---- 8.282 -.122 8.404 3050 ---- ---- ---- ---- 8.455 -.124 8.579 3075 ---- ---- ---- ---- 8.630 -.125 8.755 3100 ---- ---- ---- ---- 8.806 -.126 8.932 3125 ---- ---- ---- ---- 8.983 -.128 9.111 3150 ---- ---- ---- ---- 9.162 -.129 9.291 3175 ---- ---- ---- ---- 9.342 -.130 9.472 3200 ---- ---- ---- ---- 9.523 -.132 9.655 3225 ---- ---- ---- ---- 9.706 -.133 9.839 3250 ---- ---- ---- ---- 9.890 -.134 10.024 3275 ---- ---- ---- ---- 10.075 -.136 10.211 3300 ---- ---- ---- ---- 10.261 -.137 10.398 3325 ---- ---- ---- ---- 10.449 -.138 10.587 3350 ---- ---- ---- ---- 10.637 -.140 10.777 3375 ---- ---- ---- ---- 10.827 -.141 10.968 3400 ---- ---- ---- ---- 11.018 -.142 11.160 3425 ---- ---- ---- ---- 11.210 -.143 11.353 3450 ---- ---- ---- ---- 11.403 -.144 11.547 3475 ---- ---- ---- ---- 11.596 -.146 11.742 3500 ---- ---- ---- ---- 11.791 -.147 11.938 3525 ---- ---- ---- ---- 11.987 -.148 12.135 3550 ---- ---- ---- ---- 12.184 -.148 12.332 3575 ---- ---- ---- ---- 12.381 -.150 12.531 3600 ---- ---- ---- ---- 12.580 -.150 12.730 3625 ---- ---- ---- ---- 12.779 -.152 12.931 3650 ---- ---- ---- ---- 12.979 -.153 13.132 3675 ---- ---- ---- ---- 13.180 -.154 13.334 3700 ---- ---- ---- ---- 13.381 -.155 13.536 3725 ---- ---- ---- ---- 13.583 -.157 13.740 3750 ---- ---- ---- ---- 13.786 -.158 13.944 3775 ---- ---- ---- ---- 13.990 -.158 14.148 3800 ---- ---- ---- ---- 14.195 -.159 14.354 3825 ---- ---- ---- ---- 14.400 -.160 14.560 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.339 -.027 1.366 1325 ---- ---- ---- ---- 1.384 -.027 1.411 1350 ---- ---- ---- ---- 1.429 -.028 1.457 1375 ---- ---- ---- ---- 1.474 -.030 1.504 1400 ---- ---- ---- ---- 1.520 -.030 1.550 1425 ---- ---- ---- ---- 1.566 -.032 1.598 1450 ---- ---- ---- ---- 1.613 -.032 1.645 1475 ---- ---- ---- ---- 1.660 -.033 1.693 1500 ---- ---- ---- ---- 1.707 -.034 1.741 1525 ---- ---- ---- ---- 1.754 -.036 1.790 1550 ---- ---- ---- ---- 1.802 -.037 1.839 1575 ---- ---- ---- ---- 1.851 -.037 1.888 1600 ---- ---- ---- ---- 1.899 -.039 1.938 1625 ---- ---- ---- ---- 1.948 -.040 1.988 1650 ---- ---- ---- ---- 1.998 -.041 2.039 1675 ---- ---- ---- ---- 2.048 -.042 2.090 1700 ---- ---- ---- ---- 2.099 -.044 2.143 1725 ---- ---- ---- ---- 2.151 -.045 2.196 1750 ---- ---- ---- ---- 2.204 -.046 2.250 1775 ---- ---- ---- ---- 2.258 -.047 2.305 1800 ---- ---- ---- ---- 2.313 -.048 2.361 1825 ---- ---- ---- ---- 2.369 -.049 2.418 1850 ---- ---- ---- ---- 2.427 -.050 2.477 1875 ---- ---- ---- ---- 2.487 -.052 2.539 1900 ---- ---- ---- ---- 2.549 -.053 2.602 1925 ---- ---- ---- ---- 2.614 -.054 2.668 1950 ---- ---- ---- ---- 2.682 -.055 2.737 1975 ---- ---- ---- ---- 2.753 -.057 2.810 2000 ---- ---- ---- ---- 2.828 -.059 2.887 2025 ---- ---- ---- ---- 2.908 -.060 2.968 2050 ---- ---- ---- ---- 2.993 -.062 3.055 2075 ---- ---- ---- ---- 3.083 -.063 3.146 2100 ---- ---- ---- ---- 3.178 -.064 3.242 2125 ---- ---- ---- ---- 3.278 -.066 3.344 2150 ---- ---- ---- ---- 3.381 -.068 3.449 2175 ---- ---- ---- ---- 3.489 -.070 3.559 2200 ---- ---- ---- ---- 3.600 -.071 3.671 2225 ---- ---- ---- ---- 3.715 -.072 3.787 2250 ---- ---- ---- ---- 3.832 -.074 3.906 2275 ---- ---- ---- ---- 3.952 -.075 4.027 2300 ---- ---- ---- ---- 4.074 -.078 4.152 2325 ---- ---- ---- ---- 4.200 -.079 4.279 2350 ---- ---- ---- ---- 4.328 -.080 4.408 2375 ---- ---- ---- ---- 4.459 -.082 4.541 2400 ---- ---- ---- ---- 4.592 -.084 4.676 2425 ---- ---- ---- ---- 4.728 -.085 4.813 2450 ---- ---- ---- ---- 4.866 -.087 4.953 2475 ---- ---- ---- ---- 5.007 -.088 5.095 2500 ---- ---- ---- ---- 5.149 -.090 5.239 2525 ---- ---- ---- ---- 5.294 -.092 5.386 2550 ---- ---- ---- ---- 5.442 -.092 5.534 2575 ---- ---- ---- ---- 5.591 -.094 5.685 2600 ---- ---- ---- ---- 5.742 -.096 5.838 2625 ---- ---- ---- ---- 5.895 -.097 5.992 2650 ---- ---- ---- ---- 6.049 -.099 6.148 2675 ---- ---- ---- ---- 6.205 -.101 6.306 2700 ---- ---- ---- ---- 6.363 -.102 6.465 2725 ---- ---- ---- ---- 6.522 -.104 6.626 2750 ---- ---- ---- ---- 6.683 -.105 6.788 2775 ---- ---- ---- ---- 6.844 -.107 6.951 2800 ---- ---- ---- ---- 7.007 -.108 7.115 2825 ---- ---- ---- ---- 7.171 -.109 7.280 2850 ---- ---- ---- ---- 7.336 -.111 7.447 2875 ---- ---- ---- ---- 7.502 -.112 7.614 2900 ---- ---- ---- ---- 7.669 -.113 7.782 2925 ---- ---- ---- ---- 7.836 -.115 7.951 2950 ---- ---- ---- ---- 8.005 -.116 8.121 2975 ---- ---- ---- ---- 8.175 -.118 8.293 3000 ---- ---- ---- ---- 8.346 -.119 8.465 3025 ---- ---- ---- ---- 8.518 -.121 8.639 3050 ---- ---- ---- ---- 8.692 -.121 8.813 3075 ---- ---- ---- ---- 8.867 -.123 8.990 3100 ---- ---- ---- ---- 9.043 -.124 9.167 3125 ---- ---- ---- ---- 9.220 -.126 9.346 3150 ---- ---- ---- ---- 9.399 -.127 9.526 3175 ---- ---- ---- ---- 9.579 -.128 9.707 3200 ---- ---- ---- ---- 9.761 -.129 9.890 3225 ---- ---- ---- ---- 9.944 -.130 10.074 3250 ---- ---- ---- ---- 10.128 -.131 10.259 3275 ---- ---- ---- ---- 10.313 -.133 10.446 3300 ---- ---- ---- ---- 10.499 -.134 10.633 3325 ---- ---- ---- ---- 10.687 -.135 10.822 3350 ---- ---- ---- ---- 10.875 -.137 11.012 3375 ---- ---- ---- ---- 11.065 -.137 11.202 3400 ---- ---- ---- ---- 11.256 -.138 11.394 3425 ---- ---- ---- ---- 11.448 -.139 11.587 3450 ---- ---- ---- ---- 11.640 -.141 11.781 3475 ---- ---- ---- ---- 11.834 -.142 11.976 3500 ---- ---- ---- ---- 12.029 -.143 12.172 3525 ---- ---- ---- ---- 12.225 -.144 12.369 3550 ---- ---- ---- ---- 12.421 -.146 12.567 3575 ---- ---- ---- ---- 12.619 -.146 12.765 3600 ---- ---- ---- ---- 12.817 -.147 12.964 3625 ---- ---- ---- ---- 13.016 -.149 13.165 3650 ---- ---- ---- ---- 13.216 -.150 13.366 3675 ---- ---- ---- ---- 13.417 -.150 13.567 3700 ---- ---- ---- ---- 13.618 -.152 13.770 3725 ---- ---- ---- ---- 13.821 -.152 13.973 3750 ---- ---- ---- ---- 14.024 -.153 14.177 3775 ---- ---- ---- ---- 14.227 -.155 14.382 3800 ---- ---- ---- ---- 14.431 -.156 14.587 3825 ---- ---- ---- ---- 14.636 -.157 14.793 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1669 3972 52512 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- 5.161B ---- 5.141B 5.159 +.281 4.878 2050 ---- 4.912B ---- 4.911B 4.910 +.280 4.630 2075 ---- 4.665B ---- 4.652B 4.662 +.279 4.383 2100 ---- 4.418B ---- 4.398B 4.415 +.278 4.137 2125 ---- 4.172B ---- 4.168B 4.168 +.275 3.893 2150 ---- 3.927B ---- 3.908B 3.922 +.272 3.650 2175 ---- 3.684B ---- 3.665B 3.678 +.268 3.410 2200 ---- 3.443B ---- 3.424B 3.435 +.262 3.173 2225 ---- 3.268B ---- 3.268B 3.195 +.257 2.938 2250 ---- 3.031B ---- 3.031B 2.958 +.250 2.708 2275 ---- 2.797B ---- 2.797B 2.725 +.242 2.483 2300 ---- 2.568B ---- 2.568B 2.498 +.235 2.263 2325 ---- 2.346B ---- 2.346B 2.277 +.225 2.052 2350 ---- 2.131B ---- 2.131B 2.064 +.215 1.849 2375 ---- 1.924B ---- 1.924B 1.860 +.203 1.657 2400 ---- 1.726B ---- 1.726B 1.666 +.189 1.477 2415 ---- ---- ---- 1.448A 1.554 ---- ---- 2420 ---- ---- ---- 1.421A 1.518 ---- ---- 2425 ---- 1.539B ---- 1.539B 1.482 +.172 1.310 2430 ---- 1.460B ---- 1.451B 1.447 +.169 1.278 2435 ---- 1.425B ---- 1.420B 1.412 +.166 1.246 2440 ---- 1.392B ---- 1.391B 1.377 +.162 1.215 2445 ---- 1.358B ---- 1.357B 1.344 +.159 1.185 1 1 2450 ---- 1.364B ---- 1.363B 1.310 +.155 1.155 2455 ---- 1.310B ---- 1.310B 1.277 +.152 1.125 2 2 2460 ---- 1.298B ---- 1.295B 1.245 +.149 1.096 2465 ---- 1.265B ---- 1.262B 1.213 +.146 1.067 2470 ---- 1.234B ---- 1.234B 1.182 +.143 1.039 2475 ---- 1.202B ---- 1.202B 1.152 +.140 1.012 2480 ---- 1.171B ---- 1.166B 1.122 +.137 .985 2485 ---- 1.140B ---- 1.136B 1.093 +.134 .959 2490 ---- 1.110B ---- 1.108B 1.064 +.131 .933 2495 ---- 1.081B ---- 1.078B 1.036 +.128 .908 2500 ---- 1.053B ---- 1.053B 1.008 +.125 .883 2505 ---- 1.025B ---- 1.025B .981 +.122 .859 2510 ---- .997B ---- .997B .955 +.120 .835 2515 ---- .970B ---- .970B .929 +.117 .812 2520 ---- .943B ---- .943B .903 +.114 .789 2525 ---- .917B ---- .917B .878 +.111 .767 2530 ---- .892B ---- .892B .854 +.109 .745 3 3 2535 ---- .867B ---- .867B .830 +.107 .723 2540 ---- .843B ---- .843B .806 +.104 .702 2545 ---- .819B ---- .819B .784 +.102 .682 2550 ---- .797B ---- .797B .761 +.099 .662 2555 ---- .774B ---- .774B .740 +.097 .643 2560 ---- .752B ---- .752B .718 +.094 .624 2565 ---- .730B ---- .730B .697 +.091 .606 2570 ---- .709B ---- .709B .677 +.089 .588 2575 ---- .689B ---- .689B .658 +.087 .571 2580 ---- .668B ---- .668B .638 +.083 .555 2585 ---- .649B ---- .649B .620 +.082 .538 2590 ---- .630B ---- .630B .601 +.078 .523 2595 ---- .612B ---- .612B .583 +.076 .507 2600 ---- .593B ---- .592B .566 +.074 .492 2605 ---- .576B ---- .576B .549 +.071 .478 2610 ---- .559B ---- .558B .533 +.069 .464 2615 ---- .543B ---- .543B .517 +.067 .450 2620 ---- .528B ---- .528B .502 +.065 .437 2625 ---- .512B ---- .512B .487 +.063 .424 2630 ---- .497B ---- .497B .472 +.061 .411 2650 ---- .441B ---- .441B .418 +.054 .364 2675 ---- .379B ---- .379B .358 +.046 .312 19 19 2700 .290 .327B .275A .275A .308 +.040 1 .268 2725 ---- .281B ---- .281B .264 +.033 .231 2750 ---- .242B ---- .242B .228 +.029 .199 2775 ---- .208B ---- .208B .197 +.025 .172 2800 ---- .179B ---- .179B .170 +.022 .148 2825 ---- .155B ---- .155B .148 +.019 .129 2850 ---- .135B ---- .135B .129 +.017 .112 2875 ---- .118B ---- .118B .113 +.016 .097 2900 ---- .104B ---- .104B .098 +.014 .084 2925 ---- .091B ---- .091B .086 +.012 .074 2950 ---- .081B ---- .081B .076 +.012 .064 2975 ---- .072B ---- .072B .067 +.011 .056 3000 ---- .065B ---- .065B .059 +.010 .049 3025 ---- .058B ---- .058B .052 +.009 .043 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 25 25 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- ---- .011 +.003 .008 2050 ---- ---- ---- ---- .013 +.003 .010 2075 ---- ---- ---- ---- .015 +.001 .014 2100 ---- ---- ---- ---- .017 -.001 .018 2125 ---- ---- .021A .021A .021 -.003 .024 2150 ---- ---- .025A .025A .025 -.007 .032 2175 ---- ---- .031A .031A .030 -.011 .041 2200 ---- ---- .038A .038A .037 -.017 .054 2225 ---- ---- .048A .048A .046 -.023 .069 2250 ---- ---- .060A .060A .059 -.029 .088 2275 ---- ---- .076A .076A .076 -.036 .112 2300 ---- ---- .097A .097A .099 -.044 .143 2325 ---- ---- .124A .124A .127 -.054 .181 2350 ---- ---- .157A .157A .164 -.063 1 .227 4 4 2375 ---- ---- .199A .199A .209 -.076 .285 2400 ---- ---- .252A .252A .264 -.090 .354 2415 ---- ---- ---- .288A .303 ---- ---- 2420 ---- ---- ---- .301A .316 ---- ---- 2425 ---- ---- .315A .315A .330 -.106 .436 2430 ---- ---- .329A .329A .345 -.109 .454 2435 ---- ---- .343A .343A .360 -.112 .472 2440 ---- ---- .358A .358A .375 -.116 .491 2445 ---- ---- .373A .373A .391 -.119 .510 2450 .432 .432 .390A .390A .408 -.122 2 .530 2455 ---- ---- .406A .406A .424 -.127 .551 2460 ---- ---- .423A .423A .442 -.129 .571 2465 ---- ---- .441A .441A .460 -.133 .593 2 2 2470 ---- ---- .459A .459A .479 -.136 .615 2475 ---- ---- .478A .478A .499 -.138 .637 2480 ---- ---- .497A .497A .519 -.141 1 .660 2485 ---- ---- .516A .516A .539 -.145 .684 2490 ---- ---- .537A .537A .560 -.148 .708 2495 ---- ---- .557A .557A .582 -.151 .733 2500 ---- ---- .579A .579A .604 -.154 .758 2505 ---- ---- .601A .601A .627 -.156 .783 2510 ---- ---- .623A .623A .650 -.160 .810 2515 .730 .730 .646A .763B .674 -.162 10 .836 2520 ---- ---- .670A .670A .699 -.164 .863 2525 ---- ---- .694A .694A .724 -.166 .890 2530 ---- ---- .719A .719A .749 -.169 .918 2535 ---- ---- .744A .744A .775 -.172 .947 2540 ---- ---- .770A .770A .802 -.174 .976 2545 ---- ---- .796A .796A .829 -.176 1.005 2550 ---- ---- .823A .823A .856 -.179 1.035 2555 ---- ---- .850A .850A .884 -.182 1.066 2560 ---- ---- .878A .878A .913 -.184 1.097 2565 ---- ---- .907A .907A .942 -.187 1.129 2570 ---- ---- .936A .936A .971 -.190 1.161 2575 ---- ---- .965A .965A 1.002 -.192 1.194 2580 ---- ---- .995A .995A 1.032 -.195 1.227 2585 ---- ---- 1.026A 1.026A 1.063 -.197 1.260 2590 ---- ---- 1.057A 1.057A 1.095 -.200 1.295 2595 ---- ---- 1.088A 1.088A 1.127 -.202 1.329 2600 ---- ---- 1.120A 1.120A 1.160 -.204 1.364 2605 ---- ---- 1.151A 1.151A 1.193 -.206 1.399 2610 ---- ---- 1.185A 1.185A 1.226 -.209 1.435 2615 ---- ---- 1.218A 1.218A 1.260 -.211 1.471 2620 ---- ---- 1.252A 1.252A 1.294 -.214 1.508 2625 ---- ---- 1.292A 1.292A 1.329 -.215 1.544 2630 ---- ---- 1.325A 1.325A 1.365 -.217 1.582 2650 ---- ---- 1.469A 1.469A 1.510 -.224 1.734 2675 ---- ---- 1.656A 1.656A 1.700 -.232 1.932 2700 ---- ---- 1.850A 1.850A 1.898 -.240 2.138 2725 ---- ---- 2.052A 2.052A 2.105 -.244 2.349 2750 ---- ---- 2.261A 2.261A 2.317 -.250 2.567 2775 ---- ---- 2.477A 2.477A 2.536 -.253 2.789 2800 ---- ---- 2.697A 2.697A 2.759 -.256 3.015 2825 ---- ---- 2.921A 2.921A 2.986 -.259 3.245 2850 ---- ---- 3.152A 3.152A 3.216 -.261 3.477 2875 ---- ---- 3.384A 3.384A 3.450 -.262 3.712 2900 ---- ---- 3.620A 3.620A 3.685 -.264 3.949 2925 ---- ---- 3.857A 3.857A 3.923 -.265 4.188 2950 ---- ---- 4.095A 4.095A 4.162 -.267 4.429 2975 ---- ---- 4.337A 4.337A 4.403 -.267 4.670 3000 ---- ---- 4.579A 4.579A 4.644 -.269 4.913 3025 ---- ---- 4.822A 4.822A 4.887 -.270 5.157 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 6 6 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- 7.750B ---- 7.743B 7.686 +.274 7.412 1775 ---- 7.500B ---- 7.493B 7.436 +.274 7.162 1800 ---- 7.250B ---- 7.243B 7.186 +.274 6.912 1825 ---- 7.001B ---- 7.001B 6.936 +.274 6.662 1850 ---- 6.750B ---- 6.750B 6.686 +.274 6.412 1875 ---- 6.501B ---- 6.501B 6.436 +.274 6.162 1900 ---- 6.251B ---- 6.251B 6.186 +.274 5.912 1925 ---- 6.001B ---- 6.001B 5.936 +.274 5.662 1950 ---- 5.751B ---- 5.744B 5.686 +.274 5.412 1975 ---- 5.501B ---- 5.494B 5.436 +.274 5.162 2000 ---- 5.252B ---- 5.246B 5.186 +.274 4.912 2025 ---- 5.001B ---- 4.994B 4.936 +.274 4.662 2050 ---- 4.751B ---- 4.751B 4.686 +.274 4.412 2075 ---- 4.502B ---- 4.502B 4.436 +.274 4.162 2100 ---- 4.252B ---- 4.252B 4.186 +.274 3.912 2125 ---- 4.002B ---- 4.002B 3.936 +.274 3.662 2140 ---- 3.852B ---- 3.852B 3.786 +.274 3.512 2145 ---- 3.802B ---- 3.802B 3.736 +.274 3.462 2150 ---- 3.752B ---- 3.752B 3.686 +.274 3.412 2155 ---- 3.702B ---- 3.702B 3.636 +.274 3.362 2160 ---- 3.652B ---- 3.652B 3.586 +.274 3.312 2165 ---- 3.602B ---- 3.595B 3.536 +.274 3.262 2170 ---- 3.552B ---- 3.545B 3.486 +.274 3.212 2175 ---- 3.502B ---- 3.495B 3.436 +.273 3.163 2180 ---- 3.452B ---- 3.445B 3.386 +.273 3.113 2185 ---- 3.402B ---- 3.398B 3.336 +.273 3.063 2190 ---- 3.352B ---- 3.348B 3.286 +.273 3.013 2195 ---- 3.289B ---- 3.269B 3.236 +.273 2.963 1 2200 ---- 3.253B ---- 3.253B 3.186 +.273 2.913 2205 ---- 3.203B ---- 3.203B 3.136 +.273 2.863 2210 ---- 3.153B ---- 3.153B 3.086 +.272 2.814 2215 ---- 3.089B ---- 3.069B 3.036 +.272 2.764 3 2220 ---- 3.053B ---- 3.053B 2.987 +.273 2.714 2225 ---- 3.002B ---- 2.995B 2.937 +.273 2.664 2230 ---- 2.953B ---- 2.945B 2.887 +.272 2.615 2235 ---- 2.903B ---- 2.898B 2.837 +.272 2.565 2240 ---- 2.853B ---- 2.853B 2.787 +.272 2.515 2245 ---- 2.790B ---- 2.770B 2.737 +.271 2.466 3 2250 ---- 2.740B ---- 2.720B 2.688 +.272 2.416 2 2255 ---- 2.703B ---- 2.703B 2.638 +.271 2.367 2260 ---- 2.654B ---- 2.654B 2.588 +.271 2.317 2265 ---- 2.604B ---- 2.597B 2.538 +.270 2.268 2270 ---- 2.554B ---- 2.547B 2.488 +.270 2.218 2275 ---- 2.504B ---- 2.504B 2.439 +.270 2.169 2280 ---- 2.455B ---- 2.455B 2.389 +.270 2.119 2285 ---- 2.405B ---- 2.398B 2.339 +.269 2.070 2290 ---- 2.356B ---- 2.348B 2.289 +.268 2.021 2295 ---- 2.306B ---- 2.306B 2.240 +.268 1.972 2300 ---- 2.243B ---- 2.223B 2.190 +.267 1.923 3 2305 ---- 2.207B ---- 2.207B 2.141 +.267 1.874 2310 ---- 2.144B ---- 2.124B 2.091 +.266 1.825 3 2315 ---- 2.096B ---- 2.074B 2.041 +.265 1.776 4 2320 ---- 2.055B ---- 2.055B 1.992 +.264 1.728 2325 ---- 1.998B ---- 1.985B 1.943 +.264 1.679 3 2330 ---- 1.959B ---- 1.956B 1.893 +.263 1.630 2335 ---- 1.897B ---- 1.877B 1.844 +.262 1.582 3 2340 ---- 1.861B ---- 1.853B 1.795 +.261 1.534 2345 ---- 1.811B ---- 1.808B 1.745 +.259 1.486 2350 ---- 1.752B ---- 1.739B 1.696 +.258 1.438 1 2355 ---- 1.713B ---- 1.710B 1.647 +.256 1.391 2360 ---- 1.654B ---- 1.641B 1.598 +.254 1.344 3 2365 ---- 1.616B ---- 1.611B 1.550 +.253 1.297 2370 ---- 1.564B ---- 1.564B 1.501 +.251 1.250 2375 ---- 1.506B ---- 1.495B 1.453 +.249 1.204 2 2380 ---- 1.460B ---- 1.447B 1.404 +.245 1.159 10 2385 ---- 1.419B ---- 1.414B 1.356 +.242 1.114 2390 ---- 1.371B ---- 1.366B 1.309 +.240 1.069 2395 ---- 1.323B ---- 1.319B 1.261 +.236 1.025 2400 ---- 1.290B ---- 1.290B 1.214 +.232 .982 6 2405 ---- 1.221B ---- 1.208B 1.167 +.227 .940 2410 ---- 1.174B ---- 1.161B 1.121 +.223 .898 2415 ---- 1.123B ---- 1.123B 1.075 +.218 .857 20 2420 ---- 1.079B ---- 1.060B 1.029 +.212 .817 2425 ---- 1.057B ---- 1.057B .984 +.206 .778 5 2430 ---- .989B ---- .969B .940 +.200 .740 3 2435 ---- .946B ---- .941B .896 +.194 .702 1 2440 ---- .909B ---- .901B .853 +.187 .666 2445 ---- .865B ---- .857B .811 +.180 .631 1 2450 ---- .838B ---- .838B .770 +.173 .597 7 2455 ---- .779B ---- .772B .729 +.165 .564 3 2460 ---- .733B ---- .732B .690 +.158 .532 7 2465 ---- .696B ---- .695B .651 +.150 .501 4 2470 ---- .654B ---- .654B .614 +.143 .471 4 2 2475 ---- .637B ---- .637B .578 +.135 .443 2480 ---- .593B ---- .593B .543 +.128 .415 1 1 2485 ---- .563B ---- .563B .509 +.120 .389 2490 ---- .529B ---- .529B .476 +.112 .364 2495 ---- .495B ---- .495B .444 +.105 .339 2500 .430 .464B .430 .407A .414 +.098 6 .316 32 31 2505 ---- .436B ---- .435B .385 +.091 .294 8 2510 .315 .406B .277A .404B .358 +.085 11 .273 4 8 2515 ---- .380B ---- .380B .332 +.078 .254 11 2520 .276 .355B .238A .238A .307 +.072 5 .235 5 5 2525 .276 .331B .276 .324B .284 +.066 8 .218 3 9 2530 .297 .308B .297 .300B .262 +.061 15 .201 2535 ---- .286B ---- .286B .241 +.055 .186 25 25 2540 ---- .265B ---- .265B .222 +.050 .172 2545 ---- .245B ---- .245B .204 +.045 .159 2550 .164 .226B .148A .217B .187 +.040 12 .147 57 55 2555 ---- .208B ---- .208B .172 +.037 .135 2560 .176 .191B .176 .182B .158 +.033 13 .125 27 207 2565 ---- .177B ---- .177B .145 +.029 .116 2570 .130 .162B .108A .153B .134 +.027 1 .107 1 1 2575 .130 .151B .126 .122A .123 +.024 34 .099 5 156 2580 ---- .139B ---- .139B .113 +.022 .091 2585 ---- .128B ---- .128B .104 +.019 .085 2590 .098 .118B .081A .081A .096 +.018 18 .078 2595 .099 .110 .075A .075A .089 +.016 287 .073 5 5 2600 .103 .103 .070A .080A .082 +.015 7 .067 89 110 2605 ---- .093B ---- .093B .076 +.013 .063 2610 ---- .086B ---- .086B .070 +.012 .058 2625 .043 .068B .043 .061B .055 +.008 2 .047 7 4 2650 ---- .046B ---- .046B .038 +.004 .034 30 9 2675 ---- .032B ---- .032B .027 +.002 .025 10 24 2700 ---- .023B ---- .023B .019 +.001 .018 20 13 2725 ---- .016B ---- .016B .014 UNCH .014 7 2750 ---- ---- ---- ---- .011 UNCH .011 1 2775 ---- ---- ---- ---- .008 UNCH .008 15 18 2800 ---- ---- ---- ---- .006 UNCH .006 14 2825 ---- ---- ---- ---- .005 UNCH .005 2850 ---- ---- ---- ---- .004 UNCH .004 1 2875 ---- ---- ---- ---- .003 UNCH .003 1 2900 ---- ---- ---- ---- .003 UNCH .003 22 2925 ---- ---- ---- ---- .002 UNCH .002 1 2950 ---- ---- ---- ---- .002 UNCH .002 48 2975 ---- ---- ---- ---- .002 UNCH .002 3000 ---- ---- ---- ---- .001 UNCH .001 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 419 341 895 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 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 51 2125 ---- ---- ---- ---- .001 UNCH .001 4 2140 ---- ---- ---- ---- .001 UNCH .001 2145 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 1 2155 ---- ---- ---- ---- .001 UNCH .001 8 2160 ---- ---- ---- ---- .001 UNCH .001 1 2165 ---- ---- ---- ---- .001 UNCH .001 2170 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 6 2180 ---- ---- ---- ---- .001 -.001 .002 12 2185 ---- ---- ---- ---- .001 -.001 .002 2190 ---- ---- ---- ---- .001 -.001 .002 20 2195 ---- ---- ---- ---- .001 -.001 .002 2200 ---- ---- ---- ---- .001 -.001 .002 5 2205 ---- ---- ---- ---- .001 -.001 .002 2210 ---- ---- ---- ---- .001 -.002 .003 10 2215 ---- ---- ---- ---- .001 -.002 .003 2220 ---- ---- ---- ---- .001 -.002 .003 2225 ---- ---- ---- ---- .002 -.001 .003 3 2230 ---- ---- ---- ---- .002 -.002 .004 5 2235 ---- ---- ---- ---- .002 -.002 .004 2240 ---- ---- ---- ---- .002 -.002 .004 8 2245 ---- ---- .004A .004A .002 -.003 .005 2250 ---- ---- .004A .004A .002 -.003 .005 2 125 2255 ---- ---- .004A .004A .002 -.003 .005 2260 ---- ---- .004A .004A .003 -.003 .006 2265 ---- ---- .005A .005A .003 -.003 .006 2270 ---- ---- .005A .005A .003 -.004 .007 2275 ---- ---- .005A .005A .003 -.005 .008 3 2280 ---- ---- .005A .005A .003 -.005 .008 2 2285 ---- ---- .006A .006A .004 -.005 .009 2290 ---- ---- .006A .006A .004 -.006 .010 2295 ---- ---- .006A .006A .004 -.007 .011 2 2300 ---- ---- .007A .007A .005 -.007 .012 21 2305 ---- ---- .007A .007A .005 -.008 .013 19 2310 ---- ---- .008A .008A .006 -.008 .014 2315 ---- ---- .008A .008A .006 -.009 .015 2320 ---- ---- .009A .009A .007 -.009 .016 10 2325 .010 .010 .010 .010 .007 -.011 1 .018 5 2330 ---- ---- .010A .010A .008 -.011 .019 8 2335 ---- ---- .011A .011A .008 -.013 .021 4 11 2340 .010 .010 .010 .010 .009 -.014 3 .023 7 2345 ---- ---- .013A .013A .010 -.015 .025 2350 .011 .011 .010 .010 .011 -.016 8 .027 18 40 2355 ---- ---- .014A .014A .012 -.017 .029 2360 ---- ---- .015A .015A .013 -.019 .032 2365 ---- ---- .016A .016A .014 -.021 .035 1 2370 ---- ---- .017A .017A .016 -.023 .039 1 2375 ---- ---- .018A .018A .017 -.026 .043 7 40 2380 .017 .017 .017 .017 .019 -.028 4 .047 4 10 2385 ---- ---- .021A .021A .021 -.031 .052 2390 ---- ---- .023A .023A .023 -.035 .058 1 2395 ---- ---- .025A .025A .025 -.039 .064 8 2400 .037 .037 .028A .041B .028 -.043 1 .071 10 60 2405 .042 .042 .030A .046B .031 -.047 10 .078 10 2410 .030 .031 .030 .031 .035 -.051 8 .086 2415 ---- ---- .037A .037A .039 -.056 .095 38 2420 .046 .046 .041A .041A .044 -.061 4 .105 6 10 2425 ---- ---- .045A .045A .049 -.067 .116 6 10 2430 ---- ---- .049A .049A .054 -.074 .128 32 2435 .059 .059 .054A .060B .061 -.080 5 .141 4 4 2440 .066 .066 .060A .067B .068 -.086 2 .154 307 2445 ---- ---- .067A .067A .075 -.094 .169 4 5 2450 .093 .125 .075A .076A .084 -.101 109 .185 1 120 2455 ---- ---- .083A .083A .094 -.108 .202 25 2460 ---- ---- .092A .092A .104 -.116 .220 3 2465 ---- ---- .103A .103A .116 -.123 2 .239 8 2470 .145 .190 .113A .113A .128 -.131 103 .259 1 7 2475 .155 .155 .126A .169B .142 -.139 14 .281 1 10 2480 .181 .181 .139A .161B .157 -.146 2 .303 43 22 2485 .155 .155 .154A .177B .173 -.154 1 .327 1 1 2490 ---- ---- .171A .171A .190 -.162 .352 1 1 2495 ---- ---- .188A .188A .208 -.169 .377 2 2500 .285 .310 .202 .212B .228 -.176 269 .404 154 92 2505 ---- ---- .225A .225A .249 -.183 .432 3 2510 .340 .340 .246A .246A .272 -.189 1 .461 84 29 2515 ---- ---- .268A .268A .296 -.196 .492 2520 .344 .344 .291A .294A .321 -.202 21 .523 2525 ---- ---- .316A .316A .348 -.208 111 .556 1 1 2530 ---- ---- .342A .342A .376 -.213 .589 2535 ---- ---- .370A .370A .405 -.219 .624 2540 .455 .455 .399A .399A .436 -.224 1 .660 2545 ---- ---- .428A .428A .468 -.229 .697 2550 .560 .560 .459A .661B .501 -.233 1 .734 1 1 2555 ---- ---- .495A .495A .536 -.237 .773 2560 ---- ---- .528A .528A .572 -.241 .813 2565 ---- ---- .562A .562A .609 -.244 .853 1 2570 ---- ---- .602A .602A .648 -.246 .894 2575 ---- ---- .631A .631A .687 -.249 .936 2580 ---- ---- .683A .683A .727 -.252 .979 2585 ---- ---- .726A .726A .768 -.254 1.022 2590 ---- ---- .768A .768A .810 -.256 1.066 2595 ---- ---- .806A .806A .852 -.258 1.110 2600 ---- ---- .831A .831A .896 -.259 1.155 2 1 2605 ---- ---- .894A .894A .939 -.261 1.200 2610 ---- ---- .939A .939A .984 -.262 1.246 2625 ---- ---- 1.049A 1.049A 1.119 -.265 1.384 2 2650 ---- ---- 1.280A 1.280A 1.352 -.269 1.621 1 2675 ---- ---- 1.515A 1.515A 1.590 -.272 1.862 1 2700 ---- ---- 1.757A 1.757A 1.833 -.272 2.105 2 2725 ---- ---- 2.027A 2.027A 2.078 -.273 2.351 1 2750 ---- ---- 2.262A 2.262A 2.324 -.274 2.598 2775 ---- ---- 2.509A 2.509A 2.571 -.274 2.845 2800 ---- ---- 2.757A 2.757A 2.819 -.274 3.093 2825 ---- ---- 3.004A 3.004A 3.068 -.274 3.342 2850 ---- ---- 3.252A 3.252A 3.317 -.274 3.591 2875 ---- ---- 3.501A 3.501A 3.566 -.274 3.840 2900 ---- ---- 3.750A 3.750A 3.816 -.274 4.090 2925 ---- ---- 4.000A 4.000A 4.065 -.274 4.339 2950 ---- ---- 4.249A 4.249A 4.315 -.274 4.589 2975 ---- ---- 4.499A 4.499A 4.565 -.274 4.839 3000 ---- ---- 4.749A 4.749A 4.815 -.273 5.088 TOTAL EST.VOL VOLUME OPEN INT TOTAL 681 358 1255 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 6.996B ---- 6.988B 6.936 +.274 6.662 1850 ---- 6.746B ---- 6.746B 6.686 +.274 6.412 1875 ---- 6.496B ---- 6.492B 6.436 +.274 6.162 1900 ---- 6.247B ---- 6.242B 6.186 +.274 5.912 1925 ---- 5.997B ---- 5.990B 5.936 +.274 5.662 1950 ---- 5.747B ---- 5.743B 5.686 +.274 5.412 1975 ---- 5.498B ---- 5.491B 5.436 +.274 5.162 2000 ---- 5.248B ---- 5.240B 5.186 +.274 4.912 2025 ---- 4.999B ---- 4.991B 4.936 +.274 4.662 2050 ---- 4.749B ---- 4.741B 4.686 +.274 4.412 2075 ---- 4.499B ---- 4.499B 4.436 +.274 4.162 2100 ---- 4.250B ---- 4.250B 4.186 +.273 3.913 2125 ---- 4.000B ---- 3.996B 3.937 +.273 3.664 2150 ---- 3.751B ---- 3.751B 3.688 +.273 3.415 2175 ---- 3.502B ---- 3.494B 3.439 +.271 3.168 2200 ---- 3.253B ---- 3.245B 3.191 +.270 2.921 2215 ---- 3.104B ---- 3.097B 3.042 +.269 2.773 2220 ---- 3.055B ---- 3.047B 2.993 +.269 2.724 2225 ---- 3.005B ---- 3.005B 2.943 +.268 2.675 2230 ---- 2.955B ---- 2.955B 2.894 +.268 2.626 2235 ---- 2.906B ---- 2.906B 2.845 +.268 2.577 2240 ---- 2.845B ---- 2.836B 2.795 +.266 2.529 1 2245 ---- 2.796B ---- 2.773B 2.746 +.266 2.480 6 2250 ---- 2.758B ---- 2.758B 2.697 +.266 2.431 2255 ---- 2.709B ---- 2.702B 2.648 +.265 2.383 2260 ---- 2.648B ---- 2.626B 2.598 +.263 2.335 2 2265 ---- 2.599B ---- 2.577B 2.549 +.263 2.286 4 2270 ---- 2.562B ---- 2.562B 2.500 +.262 2.238 2275 ---- 2.513B ---- 2.506B 2.451 +.261 2.190 2280 ---- 2.464B ---- 2.457B 2.403 +.261 2.142 2285 ---- 2.416B ---- 2.409B 2.354 +.259 2.095 2290 ---- 2.368B ---- 2.368B 2.305 +.258 2.047 2295 ---- 2.319B ---- 2.312B 2.257 +.257 2.000 2300 ---- 2.251B ---- 2.251B 2.208 +.255 1.953 4 2305 ---- 2.222B ---- 2.222B 2.160 +.253 1.907 2310 ---- 2.175B ---- 2.168B 2.112 +.252 1.860 2315 ---- 2.127B ---- 2.127B 2.064 +.250 1.814 2320 ---- 2.079B ---- 2.079B 2.017 +.249 1.768 2325 ---- 2.046B ---- 2.045B 1.969 +.246 1.723 15 2330 ---- 1.984B ---- 1.980B 1.922 +.244 1.678 2335 ---- 1.937B ---- 1.937B 1.875 +.242 1.633 2340 ---- 1.890B ---- 1.883B 1.828 +.239 1.589 2345 ---- 1.843B ---- 1.843B 1.782 +.237 1.545 2350 ---- 1.810B ---- 1.810B 1.736 +.235 1.501 2 2355 ---- 1.751B ---- 1.746B 1.690 +.232 1.458 2360 ---- 1.693B ---- 1.673B 1.645 +.229 1.416 2365 ---- 1.648B ---- 1.627B 1.600 +.226 1.374 2370 ---- 1.603B ---- 1.582B 1.555 +.223 1.332 2375 ---- 1.583B ---- 1.583B 1.511 +.220 1.291 1 1 2380 ---- 1.506B ---- 1.505B 1.467 +.216 1.251 2385 ---- 1.471B ---- 1.471B 1.423 +.212 1.211 2390 ---- 1.431B ---- 1.431B 1.380 +.209 1.171 2395 ---- 1.385B ---- 1.384B 1.338 +.205 1.133 2400 1.281 1.365B 1.281 1.226A 1.295 +.200 1 1.095 2 5 2405 ---- 1.303B ---- 1.297B 1.254 +.196 1.058 2410 ---- 1.258B ---- 1.258B 1.213 +.192 1.021 2415 ---- 1.219B ---- 1.218B 1.173 +.188 .985 1 2420 ---- 1.178B ---- 1.177B 1.133 +.183 .950 2425 ---- 1.157B ---- 1.157B 1.094 +.178 .916 1 1 2430 ---- 1.097B ---- 1.096B 1.055 +.173 .882 1 2435 ---- 1.058B ---- 1.058B 1.017 +.168 .849 2440 ---- 1.019B ---- 1.019B .980 +.163 .817 2445 ---- .982B ---- .975B .944 +.159 .785 2450 ---- .967B ---- .967B .908 +.153 .755 1 2455 ---- .921B ---- .918B .873 +.148 .725 2460 ---- .886B ---- .886B .839 +.143 .696 2465 ---- .851B ---- .851B .806 +.139 .667 2470 ---- .827B ---- .827B .773 +.133 .640 2475 ---- .794B ---- .793B .741 +.128 .613 2480 ---- .761B ---- .761B .710 +.123 .587 2485 ---- .730B ---- .729B .680 +.118 .562 2490 ---- .699B ---- .699B .651 +.114 .537 2495 ---- .670B ---- .670B .622 +.109 .513 2500 .630 .642B .504A .642B .595 +.105 1 .490 50 51 2505 ---- .614B ---- .614B .568 +.100 .468 2510 ---- .586B ---- .586B .542 +.096 .446 2515 ---- .560B ---- .560B .517 +.092 .425 2520 ---- .535B ---- .535B .493 +.088 .405 2525 ---- .509B ---- .509B .470 +.084 .386 2 2530 ---- .486B ---- .486B .448 +.081 .367 2535 ---- .464B ---- .463B .426 +.077 .349 2540 ---- .442B ---- .441B .406 +.074 .332 2545 ---- .422B ---- .421B .386 +.070 .316 2550 ---- .402B ---- .401B .367 +.067 .300 2555 ---- .383B ---- .382B .349 +.064 .285 2560 ---- .365B ---- .363B .332 +.061 .271 2565 ---- .347B ---- .345B .315 +.057 .258 2570 ---- .331B ---- .329B .299 +.054 .245 2575 ---- .315B ---- .311B .284 +.052 .232 1 1 2580 ---- .300B ---- .296B .270 +.049 .221 2585 ---- .286B ---- .281B .256 +.046 .210 2590 ---- .271B ---- .269B .243 +.044 .199 2595 ---- .257B ---- .256B .230 +.041 .189 2600 ---- .245B ---- .243B .218 +.038 .180 8 7 2605 ---- .232B ---- .232B .207 +.036 .171 2610 ---- .220B ---- .220B .196 +.034 .162 2625 ---- .188B ---- .188B .168 +.029 .139 17 2650 ---- .144B ---- .144B .130 +.022 .108 2 2675 ---- .111B ---- .111B .101 +.016 .085 5 5 2700 ---- .086B ---- .086B .079 +.011 .068 2725 ---- .067B ---- .067B .063 +.009 .054 2750 ---- .053B ---- .053B .051 +.007 .044 2775 ---- .042B ---- .042B .041 +.005 .036 2800 ---- .034B ---- .034B .034 +.004 .030 22 2825 ---- .028B ---- .028B .028 +.003 .025 2850 ---- .024B ---- .024B .023 +.003 .020 2875 ---- .019B ---- .019B .020 +.003 .017 2900 ---- .016B ---- .016B .017 +.002 .015 14 14 2925 ---- .014B ---- .014B .014 +.002 .012 2950 ---- .012B ---- .012B .012 +.001 .011 2975 ---- .010B ---- .010B .011 +.002 .009 1 1 3000 ---- .009B ---- .009B .009 +.001 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 83 166 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 UNCH .001 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 UNCH .002 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .003 -.001 .004 10 2150 ---- ---- ---- ---- .004 -.002 .006 30 2175 ---- ---- ---- ---- .006 -.002 .008 10 2200 ---- ---- ---- ---- .007 -.004 .011 1 2215 ---- ---- ---- ---- .009 -.005 .014 13 2220 ---- ---- .013A .013A .009 -.006 .015 10 2225 ---- ---- .014A .014A .010 -.006 .016 15 14 2230 ---- ---- .013A .013A .010 -.007 .017 2235 ---- ---- .014A .014A .011 -.007 .018 2240 ---- ---- .016A .016A .012 -.007 .019 2 2245 ---- ---- .016A .016A .012 -.008 .020 4 2250 ---- ---- .017A .017A .013 -.009 .022 1 8 2255 ---- ---- .016A .016A .014 -.009 .023 2260 ---- ---- .017A .017A .015 -.010 .025 2265 ---- ---- .018A .018A .016 -.011 .027 2270 ---- ---- .019A .019A .017 -.011 .028 2275 ---- ---- .022A .022A .018 -.012 .030 4 2280 ---- ---- .021A .021A .019 -.014 .033 2285 ---- ---- .024A .024A .020 -.015 .035 10 2290 ---- ---- .024A .024A .021 -.017 .038 2295 ---- ---- .025A .025A .023 -.017 .040 2300 ---- ---- .028A .028A .024 -.019 .043 1 2 2305 ---- ---- .029A .029A .026 -.021 .047 2310 ---- ---- .031A .031A .028 -.022 .050 2315 ---- ---- .033A .033A .030 -.024 .054 2320 ---- ---- .035A .035A .033 -.025 .058 2325 ---- ---- .037A .037A .035 -.028 .063 2 2330 ---- ---- .039A .039A .038 -.030 .068 2335 ---- ---- .043A .043A .041 -.032 .073 2340 ---- ---- .045A .045A .044 -.035 .079 2345 ---- ---- .048A .048A .048 -.037 .085 2350 ---- ---- .053A .053A .052 -.039 .091 9 2355 ---- ---- .056A .056A .056 -.042 .098 2360 ---- ---- .060A .060A .060 -.045 .105 2365 ---- ---- .064A .064A .065 -.048 .113 2370 ---- ---- .069A .069A .070 -.052 .122 2375 .107 .107 .074A .074A .076 -.054 1 .130 1 1 2380 ---- ---- .078A .078A .082 -.058 .140 2385 ---- ---- .084A .084A .089 -.061 .150 2390 ---- ---- .090A .090A .095 -.066 .161 4 2395 ---- ---- .096A .096A .103 -.069 .172 5 5 2400 .129 .129 .103 .109B .111 -.073 5 .184 1 6 2405 ---- ---- .111A .111A .119 -.078 .197 2410 ---- ---- .119A .119A .128 -.082 .210 2415 ---- ---- .128A .128A .138 -.086 .224 2420 ---- ---- .138A .138A .148 -.091 .239 2425 ---- ---- .148A .148A .159 -.095 .254 8 4 2430 ---- ---- .158A .158A .170 -.101 .271 2435 ---- ---- .169A .169A .182 -.106 .288 100 100 2440 ---- ---- .180A .180A .195 -.110 .305 17 17 2445 ---- ---- .193A .193A .209 -.115 .324 2450 .218 .218 .206A .225B .223 -.120 1 .343 104 56 2455 ---- ---- .220A .220A .238 -.125 .363 2460 ---- ---- .235A .235A .254 -.130 .384 1 1 2465 ---- ---- .251A .251A .270 -.136 .406 2470 ---- ---- .267A .267A .288 -.140 .428 2475 ---- ---- .284A .284A .306 -.145 .451 2480 ---- ---- .302A .302A .325 -.150 .475 2485 ---- ---- .321A .321A .344 -.156 .500 2490 ---- ---- .341A .341A .365 -.160 .525 2495 ---- ---- .361A .361A .386 -.165 .551 2500 .405 .405 .383A .418B .409 -.169 1 .578 2505 ---- ---- .405A .405A .432 -.174 .606 2510 ---- ---- .428A .428A .456 -.178 .634 2515 ---- ---- .451A .451A .481 -.182 .663 2520 ---- ---- .476A .476A .507 -.186 .693 2525 ---- ---- .501A .501A .534 -.189 .723 2530 ---- ---- .528A .528A .561 -.194 .755 2535 ---- ---- .555A .555A .590 -.197 .787 2540 ---- ---- .582A .582A .619 -.201 .820 2545 ---- ---- .613A .613A .650 -.203 .853 2550 ---- ---- .642A .642A .681 -.207 .888 3 1 2555 .786 .786 .671A .671A .713 -.210 1 .923 2560 ---- ---- .704A .704A .745 -.213 .958 2565 ---- ---- .736A .736A .778 -.217 .995 2570 ---- ---- .768A .768A .813 -.219 1.032 2575 .917 .917 .800A .800A .847 -.222 2 1.069 2580 ---- ---- .836A .836A .883 -.225 1.108 2585 ---- ---- .871A .871A .919 -.227 1.146 2590 ---- ---- .907A .907A .956 -.230 1.186 2595 ---- ---- .945A .945A .993 -.233 1.226 2600 ---- ---- .982A .982A 1.031 -.235 1.266 2605 ---- ---- 1.019A 1.019A 1.070 -.237 1.307 2610 ---- ---- 1.058A 1.058A 1.109 -.240 1.349 2625 ---- ---- 1.176A 1.176A 1.231 -.244 1.475 2650 ---- ---- 1.383A 1.383A 1.442 -.253 1.695 1 2675 ---- ---- 1.598A 1.598A 1.663 -.258 1.921 2700 ---- ---- 1.823A 1.823A 1.891 -.262 2.153 2725 ---- ---- 2.054A 2.054A 2.125 -.265 2.390 2750 ---- ---- 2.290A 2.290A 2.362 -.267 2.629 2775 ---- ---- 2.529A 2.529A 2.603 -.268 2.871 2800 ---- ---- 2.771A 2.771A 2.845 -.269 3.114 2825 ---- ---- 3.025A 3.025A 3.089 -.270 3.359 2850 ---- ---- 3.271A 3.271A 3.334 -.271 3.605 2875 ---- ---- 3.517A 3.517A 3.580 -.272 3.852 2900 ---- ---- 3.765A 3.765A 3.827 -.272 4.099 2925 ---- ---- 4.012A 4.012A 4.075 -.272 4.347 2950 ---- ---- 4.260A 4.260A 4.323 -.272 4.595 2975 ---- ---- 4.508A 4.508A 4.571 -.272 4.843 3000 ---- ---- 4.756A 4.756A 4.820 -.272 5.092 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 257 325 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.205B ---- 6.195B 6.155 +.279 5.876 1950 ---- 5.956B ---- 5.951B 5.905 +.279 5.626 1975 ---- 5.703B ---- 5.703B 5.655 +.279 5.376 2000 ---- 5.452B ---- 5.443B 5.405 +.279 5.126 2025 ---- 5.208B ---- 5.199B 5.155 +.279 4.876 2050 ---- 4.959B ---- 4.954B 4.905 +.278 4.627 2075 ---- 4.705B ---- 4.696B 4.655 +.277 4.378 2100 ---- 4.461B ---- 4.461B 4.406 +.276 4.130 2125 ---- 4.212B ---- 4.204B 4.157 +.274 3.883 2150 ---- 3.964B ---- 3.960B 3.909 +.273 3.636 2175 ---- 3.717B ---- 3.713B 3.662 +.271 3.391 2200 ---- 3.471B ---- 3.463B 3.416 +.269 3.147 2225 ---- 3.227B ---- 3.223B 3.172 +.267 2.905 2250 ---- 2.984B ---- 2.979B 2.929 +.263 2.666 2275 ---- 2.744B ---- 2.744B 2.689 +.259 2.430 2300 ---- 2.524B ---- 2.524B 2.452 +.253 2.199 2320 ---- 2.320B ---- 2.313B 2.265 +.246 2.019 2325 ---- 2.290B ---- 2.290B 2.219 +.244 1.975 2330 ---- 2.228B ---- 2.228B 2.173 +.242 1.931 2335 ---- 2.182B ---- 2.177B 2.127 +.239 1.888 2340 ---- 2.137B ---- 2.137B 2.082 +.237 1.845 2345 ---- 2.091B ---- 2.087B 2.037 +.235 1.802 2350 ---- 2.061B ---- 2.061B 1.992 +.232 1.760 2355 ---- 1.984B ---- 1.966B 1.948 +.230 1.718 2360 ---- 1.937B ---- 1.918B 1.904 +.227 1.677 2365 ---- 1.894B ---- 1.894B 1.860 +.224 1.636 2370 ---- 1.853B ---- 1.852B 1.817 +.222 1.595 2375 ---- 1.841B ---- 1.841B 1.774 +.219 1.555 2380 ---- 1.771B ---- 1.770B 1.731 +.215 1.516 2385 ---- 1.728B ---- 1.726B 1.689 +.212 1.477 2390 ---- 1.693B ---- 1.693B 1.647 +.209 1.438 2395 ---- 1.651B ---- 1.651B 1.606 +.206 1.400 2400 ---- 1.631B ---- 1.631B 1.565 +.202 1.363 2405 ---- 1.560B ---- 1.559B 1.525 +.199 1.326 2410 ---- 1.519B ---- 1.518B 1.486 +.197 1.289 2415 ---- 1.479B ---- 1.478B 1.447 +.194 1.253 2420 ---- 1.439B ---- 1.438B 1.408 +.190 1.218 2425 ---- 1.431B ---- 1.431B 1.370 +.186 1.184 2430 ---- 1.361B ---- 1.360B 1.332 +.183 1.149 2435 ---- 1.323B ---- 1.322B 1.295 +.179 1.116 2440 ---- 1.285B ---- 1.284B 1.258 +.175 1.083 2445 ---- 1.248B ---- 1.247B 1.222 +.171 1.051 2450 ---- 1.243B ---- 1.242B 1.186 +.166 1.020 2455 ---- 1.182B ---- 1.182B 1.151 +.162 .989 2460 1.068 1.161B 1.068 1.154B 1.116 +.157 1 .959 2465 ---- 1.126B ---- 1.126B 1.083 +.154 .929 2470 ---- 1.091B ---- 1.091B 1.050 +.150 .900 2475 ---- 1.069B ---- 1.068B 1.017 +.145 .872 3 3 2480 ---- 1.036B ---- 1.032B .986 +.142 .844 2485 ---- 1.004B ---- 1.004B .955 +.138 .817 2490 ---- .973B ---- .973B .925 +.134 .791 2495 ---- .942B ---- .942B .896 +.131 .765 2500 ---- .912B ---- .912B .867 +.127 .740 1 2 2505 ---- .883B ---- .883B .838 +.122 .716 2510 ---- .854B ---- .854B .811 +.119 .692 2515 ---- .825B ---- .825B .784 +.115 .669 2520 ---- .798B ---- .798B .757 +.111 .646 2525 ---- .771B ---- .771B .732 +.109 .623 2530 ---- .745B ---- .745B .707 +.105 .602 2535 ---- .720B ---- .720B .682 +.101 .581 2540 ---- .695B ---- .695B .658 +.098 .560 2545 ---- .671B ---- .671B .635 +.095 .540 2550 ---- .649B ---- .649B .613 +.092 .521 2555 ---- .626B ---- .626B .591 +.089 .502 2560 ---- .603B ---- .603B .570 +.086 .484 2565 ---- .582B ---- .582B .550 +.084 .466 2570 ---- .561B ---- .561B .530 +.081 .449 2575 ---- .541B ---- .541B .511 +.079 .432 2580 ---- .522B ---- .522B .492 +.076 .416 2585 ---- .503B ---- .503B .474 +.073 .401 2590 ---- .485B ---- .485B .457 +.071 .386 2595 ---- .468B ---- .466B .440 +.068 .372 2600 ---- .450B ---- .450B .423 +.065 .358 6 2605 ---- .435B ---- .435B .407 +.063 .344 2610 ---- .419B ---- .419B .392 +.061 .331 2615 ---- .404B ---- .404B .377 +.058 .319 2620 ---- .389B ---- .389B .363 +.056 .307 2625 ---- .376B ---- .375B .349 +.054 .295 2630 ---- .361B ---- .361B .336 +.052 .284 2650 ---- .310B ---- .310B .288 +.044 .244 1 2675 ---- .256B ---- .256B .236 +.035 .201 14 2700 ---- .212B ---- .212B .195 +.028 .167 2 2725 ---- .174B ---- .174B .161 +.023 .138 2750 ---- .145B ---- .145B .133 +.018 .115 2775 ---- .120B ---- .120B .111 +.014 .097 2800 ---- .101B ---- .101B .093 +.011 .082 2 2825 ---- .086B ---- .086B .079 +.009 .070 2850 ---- .072B ---- .072B .068 +.008 .060 2875 ---- .062B ---- .062B .059 +.007 .052 2900 ---- .053B ---- .053B .051 +.005 .046 2925 ---- .047B ---- .047B .045 +.005 .040 2 2950 ---- .041B ---- .041B .040 +.004 .036 2975 ---- .036B ---- .036B .036 +.004 .032 3000 ---- .031B ---- .031B .033 +.004 .029 3025 ---- .029B ---- .029B .030 +.004 .026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 32 SO4 APR23 Silver Weekly Friday Option - Week 4 PUT 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- ---- ---- .002 -.002 .004 2050 ---- ---- ---- ---- .002 -.003 .005 2075 ---- ---- ---- ---- .003 -.004 .007 2100 ---- ---- ---- ---- .005 -.004 .009 2125 ---- ---- ---- ---- .006 -.006 .012 2150 ---- ---- ---- ---- .009 -.006 .015 2175 ---- ---- .016A .016A .012 -.008 .020 2200 ---- ---- .020A .020A .016 -.010 .026 2225 ---- ---- .025A .025A .021 -.013 .034 2250 ---- ---- .031A .031A .029 -.015 .044 2275 ---- ---- .039A .039A .038 -.020 .058 2 2300 .065 .065 .051 .057B .051 -.026 3 .077 3 1 2320 ---- ---- .063A .063A .064 -.033 .097 2325 ---- ---- .067A .067A .068 -.034 .102 2 2330 ---- ---- .070A .070A .072 -.037 .109 2335 ---- ---- .075A .075A .076 -.039 .115 12 2340 ---- ---- .079A .079A .080 -.042 .122 2345 ---- ---- .084A .084A .085 -.044 .129 2350 .110 .110 .088A .088A .090 -.047 1 .137 2355 ---- ---- .094A .094A .096 -.049 .145 1 2360 ---- ---- .099A .099A .102 -.052 .154 2365 ---- ---- .104A .104A .108 -.055 .163 2370 ---- ---- .110A .110A .115 -.057 .172 2375 ---- ---- .117A .117A .122 -.060 .182 2380 ---- ---- .124A .124A .129 -.063 .192 2385 ---- ---- .131A .131A .137 -.066 .203 2390 ---- ---- .139A .139A .145 -.070 .215 1 2395 ---- ---- .147A .147A .154 -.072 .226 2400 .160 .160 .156A .156A .163 -.076 1 .239 10 2405 ---- ---- .165A .165A .173 -.079 .252 2410 ---- ---- .175A .175A .183 -.082 .265 2 2415 ---- ---- .185A .185A .194 -.085 .279 2420 ---- ---- .195A .195A .205 -.089 .294 2425 ---- ---- .206A .206A .217 -.092 .309 2430 ---- ---- .217A .217A .229 -.096 .325 2435 ---- ---- .229A .229A .242 -.100 .342 2440 ---- ---- .241A .241A .255 -.104 .359 2445 ---- ---- .256A .256A .269 -.107 .376 11 2450 ---- ---- .268A .268A .283 -.112 .395 2455 ---- ---- .282A .282A .298 -.116 .414 2460 ---- ---- .297A .297A .313 -.121 .434 2465 ---- ---- .313A .313A .329 -.125 .454 2470 ---- ---- .329A .329A .346 -.129 .475 2475 ---- ---- .346A .346A .364 -.133 .497 2480 ---- ---- .363A .363A .382 -.137 .519 2485 ---- ---- .381A .381A .401 -.141 .542 2490 ---- ---- .400A .400A .421 -.145 .566 2495 ---- ---- .420A .420A .441 -.149 .590 2500 ---- ---- .440A .440A .462 -.153 .615 2505 ---- ---- .460A .460A .484 -.156 .640 2510 ---- ---- .482A .482A .506 -.160 .666 2515 ---- ---- .504A .504A .529 -.164 .693 2520 ---- ---- .527A .527A .553 -.167 .720 2525 ---- ---- .550A .550A .577 -.170 .747 2530 ---- ---- .574A .574A .602 -.173 .775 2535 ---- ---- .598A .598A .627 -.177 .804 2540 ---- ---- .623A .623A .653 -.181 .834 2545 ---- ---- .649A .649A .680 -.183 .863 2550 ---- ---- .676A .676A .708 -.186 .894 2555 ---- ---- .703A .703A .736 -.189 .925 2560 ---- ---- .731A .731A .765 -.192 .957 2565 ---- ---- .759A .759A .794 -.195 .989 2570 ---- ---- .788A .788A .824 -.198 1.022 2575 ---- ---- .821A .821A .855 -.200 1.055 1 1 2580 ---- ---- .851A .851A .886 -.203 1.089 2585 ---- ---- .882A .882A .918 -.206 1.124 2590 ---- ---- .913A .913A .951 -.208 1.159 2595 ---- ---- .945A .945A .984 -.210 1.194 2600 ---- ---- .977A .977A 1.017 -.213 1.230 2605 ---- ---- 1.010A 1.010A 1.051 -.216 1.267 2610 ---- ---- 1.048A 1.048A 1.086 -.218 1.304 2615 ---- ---- 1.081A 1.081A 1.121 -.220 1.341 2620 ---- ---- 1.116A 1.116A 1.157 -.222 1.379 2625 ---- ---- 1.150A 1.150A 1.193 -.224 1.417 2630 ---- ---- 1.187A 1.187A 1.229 -.227 1.456 2650 ---- ---- 1.333A 1.333A 1.380 -.235 1.615 2675 ---- ---- 1.527A 1.527A 1.579 -.243 1.822 2700 ---- ---- 1.731A 1.731A 1.787 -.250 2.037 2725 ---- ---- 1.944A 1.944A 2.002 -.256 2.258 2750 ---- ---- 2.164A 2.164A 2.224 -.261 2.485 2775 ---- ---- 2.389A 2.389A 2.452 -.264 2.716 2800 ---- ---- 2.619A 2.619A 2.684 -.267 2.951 2825 ---- ---- 2.853A 2.853A 2.919 -.270 3.189 2850 ---- ---- 3.090A 3.090A 3.158 -.270 3.428 2875 ---- ---- 3.329A 3.329A 3.398 -.272 3.670 2900 ---- ---- 3.570A 3.570A 3.641 -.272 3.913 2925 ---- ---- 3.812A 3.812A 3.884 -.274 4.158 2950 ---- ---- 4.072A 4.072A 4.129 -.274 4.403 2975 ---- ---- 4.318A 4.318A 4.375 -.274 4.649 3000 ---- ---- 4.565A 4.565A 4.621 -.275 4.896 3025 ---- ---- 4.817A 4.817A 4.868 -.275 5.143 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 4 43 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.157 +.281 4.876 2050 ---- ---- ---- ---- 4.908 +.281 4.627 2075 ---- ---- ---- ---- 4.660 +.281 4.379 2100 ---- ---- ---- ---- 4.411 +.279 4.132 2125 ---- ---- ---- ---- 4.164 +.278 3.886 2150 ---- ---- ---- ---- 3.916 +.275 3.641 2175 ---- ---- ---- ---- 3.670 +.271 3.399 2200 ---- ---- ---- ---- 3.425 +.267 3.158 2225 ---- 3.081B ---- 3.079B 3.183 +.263 2.920 2250 ---- 3.011B ---- 3.011B 2.942 +.257 2.685 2275 ---- 2.778B ---- 2.778B 2.706 +.251 2.455 2300 ---- 2.545B ---- 2.544B 2.474 +.243 2.231 2325 ---- 2.316B ---- 2.316B 2.249 +.235 2.014 2350 ---- 2.095B ---- 2.095B 2.030 +.224 1.806 2375 ---- 1.882B ---- 1.882B 1.821 +.212 1.609 2400 ---- 1.678B ---- 1.678B 1.621 +.198 1.423 2415 ---- ---- ---- ---- 1.507 ---- ---- 2420 ---- ---- ---- ---- 1.469 ---- ---- 2425 ---- 1.486B ---- 1.486B 1.432 +.182 1.250 2430 ---- ---- ---- ---- 1.396 +.179 1.217 2435 ---- ---- ---- ---- 1.360 +.176 1.184 2440 ---- ---- ---- ---- 1.325 +.173 1.152 2445 ---- ---- ---- ---- 1.291 +.170 1.121 2450 ---- 1.305B ---- 1.305B 1.257 +.167 1.090 2455 ---- ---- ---- ---- 1.223 +.163 1.060 2460 ---- ---- ---- ---- 1.191 +.161 1.030 2465 ---- ---- ---- ---- 1.158 +.157 1.001 2470 ---- ---- ---- ---- 1.127 +.154 .973 2475 ---- 1.138B ---- 1.138B 1.096 +.151 .945 2480 ---- 1.110B ---- 1.098B 1.065 +.147 .918 2485 ---- 1.079B ---- 1.065B 1.035 +.143 .892 2490 ---- 1.049B ---- 1.035B 1.006 +.140 .866 2495 ---- 1.019B ---- 1.019B .977 +.137 .840 2500 ---- .990B ---- .989B .949 +.133 .816 2505 ---- .962B ---- .956B .922 +.130 .792 2510 ---- .934B ---- .934B .894 +.126 .768 2515 ---- .907B ---- .906B .868 +.123 .745 2520 ---- .880B ---- .879B .842 +.120 .722 2525 ---- .854B ---- .853B .817 +.117 .700 2530 ---- .828B ---- .828B .792 +.114 .678 2535 ---- .804B ---- .803B .768 +.111 .657 2540 ---- .779B ---- .779B .744 +.108 .636 2545 ---- .755B ---- .755B .721 +.105 .616 2550 ---- .732B ---- .732B .699 +.103 .596 2555 ---- .710B ---- .710B .677 +.100 .577 2560 ---- .688B ---- .688B .656 +.097 .559 2565 ---- .667B ---- .667B .635 +.094 .541 2570 ---- .647B ---- .645B .615 +.092 .523 2575 ---- .626B ---- .626B .596 +.090 .506 2580 ---- .607B ---- .607B .577 +.087 .490 2585 ---- .588B ---- .588B .558 +.084 .474 2590 ---- .570B ---- .569B .540 +.081 .459 2595 ---- .552B ---- .550B .523 +.079 .444 2600 ---- .535B ---- .533B .506 +.076 .430 2605 ---- .518B ---- .516B .490 +.075 .415 2610 ---- .502B ---- .502B .474 +.072 .402 2615 ---- .486B ---- .486B .459 +.070 .389 2620 ---- .470B ---- .470B .444 +.068 .376 2625 ---- .455B ---- .455B .429 +.066 .363 2630 ---- .442B ---- .442B .415 +.064 .351 2650 ---- .386B ---- .386B .363 +.056 .307 2675 ---- .329B ---- .329B .306 +.046 .260 3 3 2700 ---- .278B ---- .278B .258 +.038 .220 2725 ---- .235B ---- .235B .219 +.032 .187 4 2750 ---- .200B ---- .200B .186 +.027 .159 2775 ---- .171B ---- .171B .158 +.022 .136 2800 ---- .145B ---- .145B .136 +.020 .116 2825 ---- .124B ---- .124B .116 +.016 .100 2850 ---- .107B ---- .107B .100 +.014 .086 2875 ---- .093B ---- .093B .087 +.013 .074 2900 ---- .081B ---- .081B .076 +.012 .064 2925 ---- .071B ---- .071B .066 +.010 .056 1 1 2950 ---- .062B ---- .062B .057 +.008 .049 1 1 2975 ---- .056B ---- .056B .050 +.008 .042 1 1 3000 ---- .050B ---- .050B .044 +.007 .037 3025 ---- .045B ---- .045B .039 +.006 .033 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 10 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- ---- .008 +.003 .005 2050 ---- ---- ---- ---- .010 +.003 .007 2075 ---- ---- ---- ---- .011 +.002 .009 2100 ---- ---- ---- ---- .013 +.001 .012 2125 ---- ---- ---- ---- .015 -.001 .016 2150 ---- ---- .020A .020A .018 -.004 .022 2175 ---- ---- .024A .024A .021 -.008 .029 2200 ---- ---- .029A .029A .027 -.011 .038 2225 ---- ---- .036A .036A .033 -.017 .050 2250 ---- ---- .046A .046A .043 -.022 .065 2275 ---- ---- .059A .059A .057 -.028 .085 2300 ---- ---- .075A .075A .075 -.035 .110 2325 ---- ---- .098A .098A .099 -.044 .143 2350 ---- ---- .127A .127A .130 -.054 .184 2375 ---- ---- .164A .164A .170 -.066 .236 2400 ---- ---- .210A .210A .219 -.081 .300 2415 ---- ---- ---- .244A .255 ---- ---- 2420 ---- ---- ---- .256A .267 ---- ---- 2425 ---- ---- .269A .269A .280 -.096 .376 2430 ---- ---- .282A .282A .294 -.099 .393 2435 ---- ---- .295A .295A .308 -.102 .410 2440 ---- ---- .309A .309A .323 -.105 .428 2445 ---- ---- .324A .324A .338 -.109 .447 2450 ---- ---- .338A .338A .354 -.112 .466 2455 ---- ---- .355A .355A .370 -.115 .485 2460 ---- ---- .371A .371A .388 -.117 .505 2465 ---- ---- .387A .387A .405 -.121 .526 2470 ---- ---- .404A .404A .424 -.124 .548 2475 ---- ---- .422A .422A .442 -.128 .570 2480 ---- ---- .442A .442A .462 -.131 .593 2485 ---- ---- .461A .461A .482 -.134 .616 2490 ---- ---- .481A .481A .502 -.138 .640 2495 ---- ---- .501A .501A .523 -.142 .665 2500 ---- ---- .522A .522A .545 -.145 .690 2505 ---- ---- .543A .543A .567 -.149 .716 2510 ---- ---- .565A .565A .590 -.152 .742 2515 ---- ---- .588A .588A .614 -.155 .769 2520 ---- ---- .611A .611A .637 -.159 .796 2525 ---- ---- .634A .634A .662 -.161 .823 2530 ---- ---- .659A .659A .687 -.164 .851 2535 ---- ---- .684A .684A .713 -.167 .880 2540 ---- ---- .710A .710A .739 -.170 .909 2545 ---- ---- .736A .736A .766 -.173 .939 2550 ---- ---- .763A .763A .793 -.176 .969 2555 ---- ---- .790A .790A .821 -.179 1.000 2560 ---- ---- .818A .818A .850 -.181 1.031 2565 ---- ---- .845A .845A .879 -.184 1.063 2570 ---- ---- .875A .875A .909 -.187 1.096 2575 ---- ---- .904A .904A .940 -.189 1.129 2580 ---- ---- .934A .934A .971 -.191 1.162 2585 ---- ---- .965A .965A 1.002 -.194 1.196 2590 ---- ---- .996A .996A 1.034 -.197 1.231 2595 ---- ---- 1.028A 1.028A 1.067 -.199 1.266 2600 ---- ---- 1.060A 1.060A 1.100 -.201 1.301 2605 ---- ---- 1.092A 1.092A 1.133 -.204 1.337 2610 ---- ---- 1.127A 1.127A 1.167 -.206 1.373 2615 ---- ---- 1.161A 1.161A 1.202 -.208 1.410 2620 ---- ---- 1.251A 1.251A 1.237 -.210 1.447 2625 ---- ---- 1.228A 1.228A 1.272 -.213 1.485 2630 ---- ---- 1.321A 1.321A 1.308 -.214 1.522 2650 ---- ---- 1.408A 1.408A 1.455 -.223 1.678 2675 ---- ---- 1.597A 1.597A 1.648 -.232 1.880 2700 ---- ---- 1.796A 1.796A 1.850 -.239 2.089 2725 ---- ---- 2.002A 2.002A 2.059 -.246 2.305 2750 ---- ---- 2.215A 2.215A 2.276 -.251 2.527 2775 ---- ---- 2.434A 2.434A 2.498 -.256 2.754 2800 ---- ---- 2.660A 2.660A 2.725 -.259 2.984 2825 ---- ---- 2.889A 2.889A 2.955 -.262 3.217 2850 ---- ---- 3.121A 3.121A 3.189 -.264 3.453 2875 ---- ---- 3.357A 3.357A 3.425 -.266 3.691 2900 ---- ---- 3.595A 3.595A 3.663 -.267 3.930 2925 ---- ---- 3.835A 3.835A 3.903 -.268 4.171 2950 ---- ---- 4.075A 4.075A 4.144 -.270 4.414 2975 ---- ---- 4.319A 4.319A 4.387 -.271 4.658 3000 ---- ---- 4.563A 4.563A 4.631 -.271 4.902 3025 ---- ---- ---- ---- 4.875 -.272 5.147 TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- 8.469B ---- 8.449B 8.436 +.273 8.163 1700 ---- 8.219B ---- 8.199B 8.186 +.273 7.913 1725 ---- 7.969B ---- 7.949B 7.937 +.274 7.663 1750 ---- 7.719B ---- 7.699B 7.687 +.274 7.413 1775 ---- 7.469B ---- 7.449B 7.437 +.274 7.163 1800 ---- 7.219B ---- 7.199B 7.187 +.274 6.913 1825 ---- 6.969B ---- 6.949B 6.937 +.274 6.663 1850 ---- 6.719B ---- 6.699B 6.687 +.274 6.413 1875 ---- 6.469B ---- 6.449B 6.437 +.274 6.163 1900 ---- 6.213B ---- 6.199B 6.187 +.274 5.913 1925 ---- 5.963B ---- 5.949B 5.937 +.274 5.663 1950 ---- 5.714B ---- 5.699B 5.687 +.274 5.413 1975 ---- 5.469B ---- 5.449B 5.437 +.274 5.163 2000 ---- 5.219B ---- 5.199B 5.187 +.274 4.913 2025 ---- 4.972B ---- 4.959B 4.937 +.274 4.663 2050 ---- 4.722B ---- 4.709B 4.687 +.274 4.413 2070 ---- 4.520B ---- 4.500B 4.487 +.274 4.213 2075 ---- 4.470B ---- 4.450B 4.437 +.274 4.163 2080 ---- 4.420B ---- 4.400B 4.387 +.274 4.113 2085 ---- 4.370B ---- 4.350B 4.337 +.274 4.063 2090 ---- 4.320B ---- 4.300B 4.287 +.274 4.013 2095 ---- 4.270B ---- 4.250B 4.237 +.274 3.963 2100 ---- 4.220B ---- 4.200B 4.187 +.274 3.913 2105 ---- 4.170B ---- 4.150B 4.137 +.274 3.863 2110 ---- 4.120B ---- 4.100B 4.087 +.274 3.813 2115 ---- 4.070B ---- 4.050B 4.037 +.274 3.763 2120 ---- 4.020B ---- 4.000B 3.987 +.274 3.713 2125 ---- 3.970B ---- 3.950B 3.937 +.274 3.663 2130 ---- 3.920B ---- 3.900B 3.887 +.274 3.613 2135 ---- 3.870B ---- 3.850B 3.837 +.274 3.563 2140 ---- 3.820B ---- 3.800B 3.787 +.274 3.513 2145 ---- 3.770B ---- 3.750B 3.737 +.274 3.463 2150 ---- 3.720B ---- 3.700B 3.687 +.274 3.413 2155 ---- 3.670B ---- 3.650B 3.637 +.274 3.363 2160 ---- 3.620B ---- 3.600B 3.587 +.274 3.313 2165 ---- 3.570B ---- 3.550B 3.537 +.274 3.263 2170 ---- 3.520B ---- 3.500B 3.487 +.274 3.213 2175 ---- 3.470B ---- 3.450B 3.437 +.274 3.163 2180 ---- 3.420B ---- 3.400B 3.387 +.274 3.113 2185 ---- 3.370B ---- 3.350B 3.337 +.274 3.063 2190 ---- 3.320B ---- 3.300B 3.287 +.274 3.013 2195 ---- 3.270B ---- 3.250B 3.237 +.274 2.963 2200 ---- 3.220B ---- 3.200B 3.187 +.274 2.913 2205 ---- 3.170B ---- 3.150B 3.137 +.274 2.863 2210 ---- 3.120B ---- 3.100B 3.087 +.274 2.813 2215 ---- 3.070B ---- 3.050B 3.037 +.274 2.763 2220 ---- 3.020B ---- 3.000B 2.987 +.274 2.713 2225 ---- 2.970B ---- 2.950B 2.937 +.274 2.663 2230 ---- 2.920B ---- 2.900B 2.887 +.274 2.613 2235 ---- 2.870B ---- 2.850B 2.837 +.274 2.563 2240 ---- 2.820B ---- 2.800B 2.787 +.274 2.513 2245 ---- 2.770B ---- 2.750B 2.737 +.274 2.463 2250 ---- 2.720B ---- 2.700B 2.687 +.274 2.413 3 2255 ---- 2.670B ---- 2.650B 2.637 +.274 2.363 2260 ---- 2.620B ---- 2.600B 2.587 +.274 2.313 2265 ---- 2.570B ---- 2.550B 2.537 +.274 2.263 2270 ---- 2.520B ---- 2.500B 2.487 +.273 2.214 2275 ---- 2.470B ---- 2.450B 2.437 +.273 2.164 2280 ---- 2.420B ---- 2.400B 2.387 +.273 2.114 2285 ---- 2.370B ---- 2.350B 2.337 +.273 2.064 2290 ---- 2.320B ---- 2.300B 2.287 +.272 2.015 2295 ---- 2.273B ---- 2.260B 2.237 +.272 1.965 2300 ---- 2.223B ---- 2.210B 2.187 +.272 1.915 5 2305 ---- 2.171B ---- 2.151B 2.137 +.271 1.866 2310 ---- 2.121B ---- 2.101B 2.087 +.271 1.816 2315 ---- 2.071B ---- 2.051B 2.037 +.271 1.766 2320 ---- 2.015B ---- 2.001B 1.987 +.270 1.717 2325 ---- 1.965B ---- 1.951B 1.937 +.269 1.668 1 2330 ---- 1.921B ---- 1.901B 1.887 +.269 1.618 2335 ---- 1.871B ---- 1.851B 1.837 +.268 1.569 2340 ---- 1.821B ---- 1.801B 1.787 +.267 1.520 2345 ---- 1.771B ---- 1.751B 1.737 +.266 1.471 2350 ---- 1.724B ---- 1.711B 1.687 +.265 1.422 2 1 2355 ---- 1.672B ---- 1.652B 1.637 +.264 1.373 2360 ---- 1.622B ---- 1.602B 1.587 +.263 1.324 2365 ---- 1.566B ---- 1.552B 1.537 +.261 1.276 2370 ---- 1.522B ---- 1.502B 1.487 +.259 1.228 2375 ---- 1.475B ---- 1.462B 1.438 +.258 1.180 2380 ---- 1.423B ---- 1.403B 1.388 +.256 1.132 1 1 2385 ---- 1.373B ---- 1.353B 1.339 +.255 1.084 2390 ---- 1.326B ---- 1.313B 1.289 +.252 1.037 2395 ---- 1.274B ---- 1.254B 1.240 +.250 .990 2400 ---- 1.219B ---- 1.217B 1.191 +.247 .944 2 2405 ---- 1.177B ---- 1.156B 1.142 +.244 .898 2410 ---- 1.128B ---- 1.106B 1.093 +.240 .853 2415 ---- 1.079B ---- 1.057B 1.044 +.236 .808 2420 ---- 1.030B ---- 1.009B .995 +.230 .765 1 1 2425 ---- .995B ---- .995B .947 +.225 .722 2 2430 ---- .933B ---- .912B .899 +.219 .680 2435 ---- .883B ---- .863B .852 +.213 .639 5 2440 ---- .837B ---- .816B .805 +.206 .599 2445 ---- .789B ---- .768B .758 +.197 .561 2450 ---- .784B ---- .784B .712 +.189 .523 1 2455 ---- .661B ---- .656B .667 +.180 .487 9 2460 ---- .650B ---- .643B .623 +.170 .453 2465 ---- .601B ---- .599B .579 +.159 .420 2470 ---- .564B ---- .564B .537 +.149 .388 2475 ---- .559B ---- .559B .496 +.138 .358 2480 ---- .471B ---- .470B .456 +.126 .330 2485 ---- .433B ---- .432B .417 +.114 .303 3 3 2490 ---- .437B ---- .434B .381 +.103 .278 2495 ---- .409B .253A .409B .346 +.092 .254 2500 .285 .379B .228A .276A .312 +.081 3 .231 1 65 2505 ---- .344B .206A .343B .281 +.071 .210 59 2510 .262 .320B .185A .301B .252 +.061 2 .191 1 3 2515 ---- .292B .165A .292B .226 +.053 .173 2520 .208 .267B .148A .148A .201 +.044 1 .157 1 1 2525 .140 .242B .132A .217B .179 +.037 1 .142 2 3 2530 .166 .220B .118A .193B .158 +.030 9 .128 2535 .124 .198B .106A .106A .140 +.025 2 .115 2540 .144 .178B .095A .113A .124 +.020 3 .104 1 1 2545 ---- .160B .085A .160B .109 +.015 .094 2550 ---- .143B .077A .143B .096 +.011 .085 6 2555 ---- .128B .069A .128B .085 +.008 .077 2560 ---- .116B .063A .116B .075 +.005 .070 2565 ---- .104B .057A .104B .066 +.003 .063 4 2570 ---- .093B .051A .093B .058 +.001 .057 2575 .056 .083B .047A .062B .052 UNCH 1 .052 1 2580 ---- .075B .042A .075B .046 -.001 .047 9 9 2585 ---- .067B .039A .067B .040 -.003 .043 5 2590 ---- .060B .035A .060B .036 -.003 .039 2595 ---- .054B .033A .054B .032 -.003 5 .035 2 2600 .035 .049B .029A .029A .029 -.003 1 .032 2 7 2605 ---- .044B .027A .044B .026 -.003 .029 2610 ---- .040B .025A .040B .023 -.003 1 .026 2625 ---- .030B ---- .030B .017 -.002 .019 2650 .024 .025 .013 .014 .011 -.001 9 .012 321 700 2675 .013 .013 .011A .011A .007 UNCH 7 .007 2700 .012 .012 .008A .008A .005 UNCH 4 .005 1 4 2725 ---- .004B ---- .004B .004 +.001 .003 2 2750 ---- ---- ---- ---- .003 +.001 .002 5 5 2775 ---- ---- ---- ---- .002 +.001 .001 2800 ---- ---- ---- ---- .002 +.001 .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 2950 ---- ---- ---- ---- .001 UNCH .001 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 351 911 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 UNCH .001 2140 ---- ---- ---- ---- .001 UNCH .001 2145 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2155 ---- ---- ---- ---- .001 UNCH .001 2160 ---- ---- ---- ---- .001 UNCH .001 2165 ---- ---- ---- ---- .001 UNCH .001 2170 ---- ---- ---- ---- .001 UNCH .001 14 2175 ---- ---- ---- ---- .001 UNCH .001 2180 ---- ---- ---- ---- .001 UNCH .001 2185 ---- ---- ---- ---- .001 UNCH .001 2190 ---- ---- ---- ---- .001 UNCH .001 2195 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 2205 ---- ---- ---- ---- .001 UNCH 2 .001 3 2210 ---- ---- ---- ---- .001 UNCH .001 2215 ---- ---- ---- ---- .001 UNCH .001 2220 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 2230 ---- ---- ---- ---- .001 UNCH .001 2235 ---- ---- ---- ---- .001 UNCH .001 3 2240 ---- ---- ---- ---- .001 UNCH .001 2245 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 2255 ---- ---- ---- ---- .001 UNCH .001 2260 ---- ---- ---- ---- .001 UNCH .001 3 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- ---- ---- .001 -.001 .002 2275 ---- ---- ---- ---- .001 -.001 .002 2280 ---- ---- ---- ---- .001 -.001 .002 2285 ---- ---- ---- ---- .001 -.001 .002 2290 ---- ---- ---- ---- .001 -.002 .003 2295 ---- ---- ---- ---- .001 -.002 .003 2300 ---- ---- ---- ---- .001 -.002 .003 2 2305 ---- ---- ---- ---- .001 -.003 .004 3 2310 ---- ---- ---- ---- .001 -.003 .004 2315 ---- ---- ---- ---- .001 -.003 .004 2320 ---- ---- ---- ---- .001 -.004 .005 2325 ---- ---- .005A .005A .001 -.005 .006 2330 ---- ---- ---- ---- .001 -.005 .006 2335 ---- ---- .006A .006A .001 -.006 .007 2340 ---- ---- .006A .006A .001 -.007 .008 2345 ---- ---- .006A .006A .001 -.008 .009 2350 ---- ---- .006A .006A .001 -.009 .010 1 16 2355 ---- ---- .007A .007A .001 -.010 .011 2360 ---- ---- .007A .007A .001 -.011 .012 3 2365 ---- ---- .007A .007A .001 -.013 .014 2370 ---- ---- .007A .007A .002 -.014 .016 2375 ---- ---- .008A .008A .002 -.016 .018 2380 .006 .006 .006 .006 .002 -.018 10 .020 1 11 2385 ---- ---- .008A .008A .003 -.019 .022 2390 ---- ---- .009A .009A .003 -.022 .025 2395 ---- ---- .009A .009A .004 -.024 .028 1 2400 .020 .020 .009A .009A .005 -.027 11 .032 2 13 2405 ---- ---- .010A .010A .006 -.030 .036 2410 ---- ---- .011A .011A .007 -.034 .041 2415 .008 .008 .008 .008 .008 -.038 1 .046 2420 ---- ---- .013A .013A .010 -.043 .053 1 1 2425 .018 .018 .010 .010 .011 -.049 4 .060 1 3 2430 ---- ---- .015A .015A .013 -.055 .068 12 9 2435 ---- ---- .016A .016A .016 -.061 .077 1 1 2440 .051 .051 .018A .018A .019 -.068 1 .087 2 2445 .018 .018 .018 .018 .022 -.077 2 .099 3 4 2450 .058 .058 .023A .023A .026 -.085 1 .111 11 19 2455 ---- ---- .027A .027A .031 -.094 .125 2460 ---- ---- .031A .031A .037 -.104 .141 2465 .072 .083 .036A .093B .043 -.115 5 .158 2 5 2470 .049 .049 .041 .041 .051 -.125 8 .176 3 2475 .109 .113 .043 .049B .060 -.136 27 .196 4 5 2480 .120 .120 .052 .060B .070 -.148 26 .218 4 4 2485 .107 .111 .062 .081B .081 -.160 17 .241 2490 .085 .085 .074 .096B .095 -.171 14 .266 5 8 2495 .180 .180 .091A .210B .110 -.182 19 .292 2500 .180 .228 .108A .133B .126 -.193 33 .319 5 55 2505 .277 .294B .125A .125A .145 -.203 39 .348 3 3 2510 .266 .266 .143A .293B .166 -.213 6 .379 3 3 2515 .208 .208 .163A .163A .190 -.221 1 .411 2520 ---- ---- .190A .190A .215 -.230 .445 2525 .220 .237 .211A .234A .243 -.237 5 .480 2530 ---- ---- .242A .242A .272 -.244 .516 2535 ---- ---- .269A .269A .304 -.249 .553 2540 ---- ---- .298A .298A .338 -.254 .592 2545 ---- ---- .327A .327A .373 -.259 .632 2550 .425 .425 .362A .588B .410 -.263 1 .673 1 1 2555 ---- ---- .401A .401A .449 -.266 .715 3 2560 ---- ---- .433A .433A .489 -.269 .758 2565 ---- ---- .526A .526A .530 -.271 .801 3 2570 ---- ---- .537A .537A .572 -.273 .845 2575 ---- ---- .552A .552A .615 -.275 .890 2580 ---- ---- .616A .616A .660 -.275 .935 2585 ---- ---- .657A .657A .704 -.277 .981 2590 ---- ---- .699A .699A .750 -.277 1.027 2595 ---- ---- .742A .742A .796 -.277 1.073 2600 ---- ---- .773A .773A .843 -.277 1.120 2605 ---- ---- .863A .863A .890 -.277 1.167 2610 ---- ---- .909A .909A .937 -.277 1.214 2625 ---- ---- 1.008A 1.008A 1.081 -.276 1.357 2650 ---- ---- 1.295A 1.295A 1.324 -.276 1.600 2675 ---- ---- 1.540A 1.540A 1.571 -.274 1.845 2700 ---- ---- 1.787A 1.787A 1.819 -.274 2.093 2725 ---- ---- 2.034A 2.034A 2.067 -.274 2.341 2750 ---- ---- 2.283A 2.283A 2.317 -.273 2.590 2775 ---- ---- 2.532A 2.532A 2.566 -.273 2.839 2800 ---- ---- 2.779A 2.779A 2.816 -.273 3.089 2825 ---- ---- 3.037A 3.037A 3.065 -.274 3.339 2850 ---- ---- 3.279A 3.279A 3.315 -.274 3.589 2875 ---- ---- 3.529A 3.529A 3.565 -.274 3.839 2900 ---- ---- 3.779A 3.779A 3.815 -.274 4.089 2925 ---- ---- 4.029A 4.029A 4.065 -.274 4.339 2950 ---- ---- 4.281A 4.281A 4.315 -.274 4.589 2975 ---- ---- 4.531A 4.531A 4.565 -.274 4.839 3000 ---- ---- 4.781A 4.781A 4.815 -.274 5.089 TOTAL EST.VOL VOLUME OPEN INT TOTAL 233 62 205 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 7.436 +.274 7.162 1800 ---- ---- ---- ---- 7.186 +.274 6.912 1825 ---- ---- ---- ---- 6.936 +.274 6.662 1850 ---- ---- ---- ---- 6.686 +.274 6.412 1875 ---- ---- ---- ---- 6.436 +.274 6.162 1900 ---- ---- ---- ---- 6.186 +.274 5.912 1925 ---- ---- ---- ---- 5.936 +.274 5.662 1950 ---- ---- ---- ---- 5.686 +.274 5.412 1975 ---- ---- ---- ---- 5.436 +.274 5.162 2000 ---- ---- ---- ---- 5.186 +.274 4.912 2025 ---- ---- ---- ---- 4.936 +.274 4.662 2050 ---- ---- ---- ---- 4.686 +.274 4.412 2075 ---- ---- ---- ---- 4.437 +.274 4.163 2100 ---- ---- ---- ---- 4.187 +.274 3.913 2125 ---- ---- ---- ---- 3.937 +.273 3.664 2150 ---- ---- ---- ---- 3.688 +.273 3.415 2175 ---- ---- ---- ---- 3.439 +.273 3.166 2180 ---- ---- ---- ---- 3.389 +.272 3.117 2185 ---- ---- ---- ---- 3.339 +.272 3.067 2190 ---- ---- ---- ---- 3.290 +.272 3.018 2195 ---- ---- ---- ---- 3.240 +.272 2.968 2200 ---- ---- ---- ---- 3.190 +.272 2.918 2205 ---- ---- ---- ---- 3.140 +.271 2.869 2210 ---- ---- ---- ---- 3.091 +.272 2.819 2215 ---- ---- ---- ---- 3.041 +.271 2.770 2220 ---- ---- ---- ---- 2.991 +.271 2.720 2225 ---- ---- ---- ---- 2.941 +.270 2.671 2230 ---- ---- ---- ---- 2.892 +.270 2.622 2235 ---- ---- ---- ---- 2.842 +.270 2.572 2240 ---- ---- ---- ---- 2.792 +.269 2.523 2245 ---- ---- ---- ---- 2.743 +.269 2.474 2250 ---- ---- ---- ---- 2.693 +.268 2.425 1 2255 ---- ---- ---- ---- 2.644 +.269 2.375 2260 ---- ---- ---- ---- 2.594 +.268 2.326 2265 ---- ---- ---- ---- 2.545 +.267 2.278 2270 ---- ---- ---- ---- 2.495 +.266 2.229 2275 ---- ---- ---- ---- 2.446 +.266 2.180 2280 ---- ---- ---- ---- 2.396 +.264 2.132 2285 ---- ---- ---- ---- 2.347 +.264 2.083 2290 ---- ---- ---- ---- 2.298 +.263 2.035 2295 ---- ---- ---- ---- 2.249 +.262 1.987 2300 ---- ---- ---- ---- 2.199 +.260 1.939 2305 ---- ---- ---- ---- 2.151 +.260 1.891 2310 ---- ---- ---- ---- 2.102 +.258 1.844 2315 ---- ---- ---- ---- 2.053 +.256 1.797 2320 ---- ---- ---- ---- 2.004 +.254 1.750 2325 ---- 1.992B ---- 1.992B 1.956 +.253 1.703 2330 ---- ---- ---- ---- 1.908 +.251 1.657 2335 ---- ---- ---- ---- 1.860 +.249 1.611 2340 ---- ---- ---- ---- 1.812 +.247 1.565 2345 ---- ---- ---- ---- 1.764 +.244 1.520 2350 ---- 1.792B ---- 1.792B 1.717 +.242 1.475 2355 ---- ---- ---- ---- 1.670 +.240 1.430 2360 ---- ---- ---- ---- 1.623 +.237 1.386 2365 ---- ---- ---- ---- 1.577 +.235 1.342 2370 ---- 1.317B ---- ---- 1.530 +.231 1.299 2375 ---- 1.557B ---- 1.557B 1.484 +.228 1.256 2380 ---- 1.313B ---- ---- 1.439 +.225 1.214 2385 ---- 1.294B ---- ---- 1.394 +.222 1.172 2390 ---- 1.303B ---- ---- 1.349 +.217 1.132 2395 ---- 1.266B ---- ---- 1.305 +.214 1.091 2400 ---- 1.332B ---- 1.332B 1.261 +.209 1.052 2405 ---- 1.219B ---- ---- 1.218 +.205 1.013 2410 ---- 1.174B ---- ---- 1.175 +.201 .974 2415 ---- 1.131B ---- ---- 1.133 +.196 .937 2420 ---- 1.088B ---- ---- 1.092 +.192 .900 2425 ---- 1.117B ---- 1.117B 1.051 +.187 .864 2430 ---- 1.005B ---- ---- 1.011 +.182 .829 2435 ---- .965B ---- ---- .971 +.176 .795 2440 ---- .924B ---- ---- .933 +.172 .761 2445 ---- .883B ---- ---- .895 +.166 .729 2450 ---- .917B ---- .917B .857 +.160 .697 2455 ---- .806B ---- .749B .821 +.155 .666 2460 ---- .769B ---- .753B .785 +.149 .636 2465 ---- .745B ---- .745B .751 +.144 .607 3 2470 ---- .750B ---- .750B .717 +.138 .579 2475 ---- .736B ---- .736B .684 +.132 .552 2480 ---- .700B ---- .700B .652 +.127 .525 2485 ---- .668B ---- .667B .621 +.121 .500 2490 ---- .637B ---- .636B .591 +.116 .475 2495 ---- .606B ---- .603B .562 +.111 .451 2500 ---- .577B ---- .577B .534 +.106 .428 11 2505 ---- .550B ---- .550B .506 +.100 .406 2510 ---- .522B ---- .522B .480 +.095 .385 2515 ---- .496B ---- .496B .455 +.090 .365 2520 ---- .471B ---- .470B .431 +.085 .346 2525 ---- .447B ---- .445B .409 +.082 .327 2530 ---- .424B ---- .424B .387 +.078 .309 2535 ---- .402B ---- .402B .366 +.074 .292 2540 ---- .382B ---- .378B .346 +.070 .276 2545 ---- .362B ---- .360B .326 +.065 .261 2550 ---- .343B ---- .343B .308 +.062 6 .246 2555 ---- .325B ---- .322B .291 +.059 .232 2560 ---- .307B ---- .307B .274 +.055 6 .219 2565 ---- .291B ---- .289B .259 +.053 .206 2570 ---- .276B ---- .276B .244 +.049 .195 2575 ---- .258B ---- .258B .229 +.045 .184 2580 ---- .245B ---- .243B .216 +.043 .173 2585 ---- .231B ---- .230B .203 +.040 .163 2590 ---- .218B ---- .218B .191 +.037 .154 2595 ---- .205B ---- .205B .180 +.035 .145 2600 ---- .194B ---- .194B .169 +.032 .137 2605 ---- .183B ---- .183B .159 +.030 .129 2610 ---- .172B ---- .172B .150 +.028 .122 2625 ---- .143B ---- .143B .125 +.023 .102 2650 ---- .107B ---- .107B .093 +.015 .078 1 9 2675 ---- .079B ---- .079B .070 +.010 .060 2700 ---- .059B ---- .059B .054 +.008 .046 2725 ---- .044B ---- .044B .042 +.005 .037 1 1 2750 ---- .034B ---- .034B .034 +.004 .030 2775 ---- .027B ---- .027B .027 +.003 .024 2800 ---- .022B ---- .022B .022 +.002 .020 2825 ---- .017B ---- .017B .019 +.003 .016 2850 ---- ---- ---- ---- .016 +.002 .014 2875 ---- ---- ---- ---- .013 +.001 .012 2900 ---- ---- ---- ---- .011 +.001 .010 2925 ---- ---- ---- ---- .010 +.001 .009 2950 ---- ---- ---- ---- .009 +.002 .007 2975 ---- ---- ---- ---- .008 +.002 .006 3000 ---- ---- ---- ---- .007 +.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 2 25 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 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .003 UNCH .003 2125 ---- ---- ---- ---- .003 -.001 .004 2150 ---- ---- ---- ---- .004 -.001 .005 3 2175 ---- ---- ---- ---- .005 -.002 .007 2180 ---- ---- ---- ---- .005 -.002 .007 2185 ---- ---- ---- ---- .005 -.002 .007 2190 ---- ---- ---- ---- .006 -.002 .008 2195 ---- ---- ---- ---- .006 -.002 .008 2200 ---- ---- ---- ---- .006 -.003 .009 2205 ---- ---- ---- ---- .006 -.003 .009 2210 ---- ---- ---- ---- .006 -.003 .009 2215 ---- ---- ---- ---- .007 -.003 .010 2220 ---- ---- ---- ---- .007 -.003 .010 2225 ---- ---- ---- ---- .007 -.004 .011 2230 ---- ---- ---- ---- .008 -.004 .012 2235 ---- ---- ---- ---- .008 -.004 .012 2240 ---- ---- .012A .012A .008 -.005 .013 2245 ---- ---- .013A .013A .009 -.005 .014 2250 ---- ---- .013A .013A .009 -.006 .015 2255 ---- ---- .012A .012A .009 -.006 .015 2260 ---- ---- .013A .013A .010 -.006 .016 2265 ---- ---- .013A .013A .010 -.007 .017 2270 ---- ---- .014A .014A .011 -.008 .019 2275 ---- ---- .015A .015A .011 -.009 .020 2280 ---- ---- .015A .015A .012 -.009 .021 2285 ---- ---- .016A .016A .013 -.010 .023 2290 ---- ---- .017A .017A .013 -.012 .025 2295 ---- ---- .018A .018A .014 -.013 .027 2300 ---- ---- .019A .019A .015 -.014 .029 6 2305 ---- ---- .020A .020A .016 -.015 .031 2310 ---- ---- .021A .021A .017 -.017 .034 2315 ---- ---- .022A .022A .019 -.017 .036 2320 ---- ---- .024A .024A .020 -.020 .040 2325 ---- ---- .025A .025A .022 -.021 .043 2330 ---- ---- .027A .027A .023 -.023 .046 2335 ---- ---- .029A .029A .025 -.025 .050 2340 ---- ---- .030A .030A .027 -.028 .055 5 2345 ---- ---- .032A .032A .030 -.029 .059 2350 ---- ---- .035A .035A .032 -.032 .064 2355 ---- ---- .037A .037A .035 -.034 .069 2360 ---- ---- .040A .040A .038 -.037 .075 1 1 2365 ---- ---- .043A .043A .042 -.039 .081 2370 ---- ---- .047A .047A .046 -.042 .088 2375 ---- ---- .050A .050A .050 -.045 .095 1 35 2380 ---- ---- .054A .054A .054 -.049 .103 2385 ---- ---- .059A .059A .059 -.053 .112 1 2390 ---- ---- .063A .063A .064 -.057 .121 2395 ---- ---- .069A .069A .070 -.060 .130 2400 ---- ---- .073A .073A .076 -.064 .140 2405 ---- ---- .079A .079A .083 -.068 .151 2410 ---- ---- .086A .086A .090 -.073 .163 2415 ---- ---- .093A .093A .098 -.078 .176 2420 ---- ---- .101A .101A .106 -.083 .189 2425 ---- ---- .109A .109A .116 -.087 .203 2430 ---- ---- .117A .117A .125 -.093 .218 2435 ---- ---- .127A .127A .136 -.097 .233 2440 ---- ---- .138A .138A .147 -.103 .250 2445 ---- ---- .149A .149A .159 -.108 .267 2450 ---- ---- .160A .160A .172 -.113 .285 2455 ---- ---- .173A .173A .186 -.118 .304 2460 ---- ---- .186A .186A .200 -.124 .324 2465 ---- ---- .201A .201A .215 -.130 .345 2470 ---- ---- .215A .215A .231 -.136 .367 2475 ---- ---- .231A .231A .248 -.142 .390 2480 .277 .277 .249A .347B .266 -.147 1 .413 2485 ---- ---- .267A .267A .285 -.153 .438 2490 ---- ---- .285A .285A .305 -.158 .463 2495 ---- ---- .304A .304A .326 -.163 .489 2500 ---- ---- .326A .326A .348 -.168 10 .516 2505 ---- ---- .348A .348A .371 -.173 .544 2510 ---- ---- .370A .370A .395 -.178 .573 2515 ---- ---- .394A .394A .419 -.184 .603 2520 ---- ---- .418A .418A .445 -.188 .633 2525 ---- ---- .443A .443A .472 -.193 .665 2530 ---- ---- .469A .469A .500 -.197 .697 2535 ---- ---- .496A .496A .529 -.201 .730 2540 ---- ---- .524A .524A .559 -.205 .764 2545 ---- ---- .553A .553A .590 -.208 .798 2550 ---- ---- .583A .583A .622 -.211 .833 2555 ---- ---- .614A .614A .655 -.214 .869 2560 ---- ---- .648A .648A .688 -.218 .906 2565 ---- ---- .680A .680A .722 -.222 .944 2570 ---- ---- .714A .714A .757 -.225 .982 2575 ---- ---- .746A .746A .793 -.228 1.021 2580 ---- ---- .783A .783A .829 -.231 1.060 2585 ---- ---- .869A .869A .867 -.233 1.100 2590 ---- ---- .930A .930A .905 -.236 1.141 2595 ---- ---- .968A .968A .943 -.239 1.182 2600 ---- ---- .929A .929A .982 -.242 1.224 2605 ---- ---- 1.044A 1.044A 1.022 -.244 1.266 2610 ---- ---- 1.082A 1.082A 1.063 -.245 1.308 2625 ---- ---- 1.129A 1.129A 1.188 -.251 1.439 2650 ---- ---- 1.343A 1.343A 1.406 -.258 1.664 2675 ---- ---- 1.566A 1.566A 1.633 -.263 1.896 2700 ---- ---- 1.796A 1.796A 1.866 -.267 2.133 2725 ---- ---- 2.032A 2.032A 2.104 -.269 2.373 2750 ---- ---- 2.272A 2.272A 2.346 -.269 2.615 2775 ---- ---- 2.514A 2.514A 2.589 -.271 2.860 2800 ---- ---- ---- ---- 2.834 -.271 3.105 2825 ---- ---- ---- ---- 3.080 -.272 3.352 2850 ---- ---- ---- ---- 3.327 -.272 3.599 2875 ---- ---- ---- ---- 3.575 -.272 3.847 2900 ---- ---- ---- ---- 3.823 -.272 4.095 2925 ---- ---- ---- ---- 4.071 -.273 4.344 2950 ---- ---- ---- ---- 4.320 -.272 4.592 2975 ---- ---- ---- ---- 4.569 -.273 4.842 3000 ---- ---- ---- ---- 4.818 -.273 5.091 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 2 51 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.655 +.279 6.376 1900 ---- ---- ---- ---- 6.405 +.279 6.126 1925 ---- ---- ---- ---- 6.155 +.279 5.876 1950 ---- ---- ---- ---- 5.905 +.279 5.626 1975 ---- ---- ---- ---- 5.655 +.279 5.376 2000 ---- ---- ---- ---- 5.405 +.279 5.126 2025 ---- ---- ---- ---- 5.155 +.279 4.876 2050 ---- ---- ---- ---- 4.905 +.279 4.626 2075 ---- ---- ---- ---- 4.655 +.279 4.376 2100 ---- ---- ---- ---- 4.405 +.278 4.127 2125 ---- ---- ---- ---- 4.156 +.277 3.879 2150 ---- ---- ---- ---- 3.907 +.276 3.631 2175 ---- ---- ---- ---- 3.659 +.275 3.384 2200 ---- ---- ---- ---- 3.412 +.273 3.139 2225 ---- ---- ---- ---- 3.166 +.271 2.895 2250 ---- ---- ---- ---- 2.921 +.267 2.654 2265 ---- ---- ---- ---- 2.775 +.265 2.510 2270 ---- ---- ---- ---- 2.726 +.264 2.462 2275 ---- 2.589B ---- 2.589B 2.678 +.263 2.415 2280 ---- ---- ---- ---- 2.630 +.262 2.368 2285 ---- ---- ---- ---- 2.581 +.260 2.321 2290 ---- ---- ---- ---- 2.533 +.259 2.274 2295 ---- ---- ---- ---- 2.485 +.258 2.227 2300 ---- 2.505B ---- 2.505B 2.438 +.257 2.181 2305 ---- ---- ---- ---- 2.390 +.255 2.135 2310 ---- ---- ---- ---- 2.342 +.253 2.089 2315 ---- ---- ---- ---- 2.295 +.252 2.043 2320 ---- ---- ---- ---- 2.248 +.250 1.998 2325 ---- 2.273B ---- 2.273B 2.201 +.248 1.953 2330 ---- ---- ---- ---- 2.154 +.246 1.908 2335 ---- ---- ---- ---- 2.108 +.244 1.864 2340 ---- ---- ---- ---- 2.061 +.241 1.820 2345 ---- ---- ---- ---- 2.015 +.239 1.776 2350 ---- 2.040B ---- 2.040B 1.970 +.237 1.733 2355 ---- ---- ---- ---- 1.924 +.234 1.690 2360 ---- ---- ---- ---- 1.879 +.231 1.648 2365 ---- ---- ---- ---- 1.834 +.228 1.606 2370 ---- ---- ---- ---- 1.790 +.226 1.564 2375 ---- 1.815B ---- 1.815B 1.746 +.223 1.523 2380 ---- ---- ---- ---- 1.702 +.220 1.482 2385 ---- ---- ---- ---- 1.659 +.217 1.442 2390 ---- ---- ---- ---- 1.617 +.215 1.402 2395 ---- ---- ---- ---- 1.574 +.211 1.363 2400 ---- 1.597B ---- 1.597B 1.532 +.208 1.324 2 2405 ---- ---- ---- ---- 1.491 +.205 1.286 2410 ---- ---- ---- ---- 1.450 +.202 1.248 2415 ---- ---- ---- ---- 1.410 +.199 1.211 2420 ---- ---- ---- ---- 1.370 +.195 1.175 2425 ---- 1.391B ---- 1.391B 1.331 +.192 1.139 2430 ---- ---- ---- ---- 1.292 +.188 1.104 2435 ---- ---- ---- ---- 1.253 +.184 1.069 2440 ---- ---- ---- ---- 1.216 +.180 1.036 2445 ---- ---- ---- ---- 1.178 +.176 1.002 2450 ---- 1.197B ---- 1.197B 1.142 +.172 .970 2455 ---- ---- ---- ---- 1.106 +.168 .938 2460 ---- ---- ---- ---- 1.070 +.163 .907 2465 ---- ---- ---- ---- 1.036 +.159 .877 2470 ---- ---- ---- ---- 1.002 +.155 .847 2475 ---- 1.019B ---- 1.019B .969 +.151 .818 2480 ---- ---- ---- ---- .936 +.146 .790 2485 ---- .951B ---- .937B .905 +.143 .762 2490 ---- .919B ---- .905B .873 +.138 .735 2495 ---- .888B ---- .878B .843 +.134 .709 2500 ---- .857B ---- .857B .813 +.130 .683 2505 ---- .827B ---- .814B .784 +.126 .658 2510 ---- .798B ---- .790B .756 +.122 .634 2515 ---- .769B ---- .768B .728 +.118 .610 2520 ---- .741B ---- .741B .701 +.114 .587 2525 ---- .714B ---- .713B .675 +.110 .565 2530 ---- .688B ---- .686B .650 +.107 .543 2535 ---- .663B ---- .663B .625 +.103 .522 2540 ---- .638B ---- .638B .601 +.099 .502 2545 ---- .613B ---- .613B .578 +.096 .482 2550 ---- .589B ---- .589B .555 +.092 .463 2555 ---- .566B ---- .565B .533 +.089 .444 2560 ---- .544B ---- .544B .512 +.086 .426 2565 ---- .522B ---- .522B .492 +.083 .409 2570 ---- .502B ---- .502B .472 +.080 .392 2575 ---- .482B ---- .480B .453 +.077 .376 2580 ---- .463B ---- .462B .435 +.075 .360 2585 ---- .443B ---- .443B .417 +.072 .345 2590 ---- .426B ---- .424B .400 +.069 .331 2595 ---- .410B ---- .406B .383 +.066 .317 2600 ---- .393B ---- .392B .367 +.063 .304 2605 ---- .377B ---- .376B .352 +.061 .291 2610 ---- .362B ---- .359B .337 +.058 .279 2615 ---- .348B ---- .345B .323 +.056 .267 2620 ---- .333B ---- .329B .309 +.054 .255 2625 ---- .320B ---- .315B .296 +.051 .245 2630 ---- .306B ---- .302B .283 +.049 .234 2650 ---- .258B ---- .258B .238 +.041 .197 2675 ---- .208B ---- .208B .191 +.031 .160 2700 ---- .168B ---- .168B .155 +.025 .130 2725 ---- .135B ---- .135B .126 +.020 .106 2750 ---- .109B ---- .109B .103 +.016 .087 2775 ---- .089B ---- .089B .084 +.012 .072 2800 ---- .074B ---- .074B .070 +.010 .060 2825 ---- .062B ---- .062B .058 +.008 .050 2850 ---- .051B ---- .051B .048 +.007 .041 2875 ---- .044B ---- .044B .041 +.006 .035 2900 ---- .038B ---- .038B .034 +.005 .029 2925 ---- .033B ---- .033B .029 +.004 .025 2950 ---- .029B ---- .029B .025 +.004 .021 2975 ---- .024B ---- .024B .021 +.003 .018 3000 ---- .022B ---- .022B .018 +.002 .016 3025 ---- .019B ---- .019B .016 +.003 2 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .002 UNCH .002 2075 ---- ---- ---- ---- .002 -.001 2 .003 2100 ---- ---- ---- ---- .003 -.002 .005 2125 ---- ---- ---- ---- .004 -.002 .006 2150 ---- ---- ---- ---- .006 -.003 .009 2175 ---- ---- ---- ---- .008 -.004 .012 2200 ---- ---- .016A .016A .010 -.007 .017 2225 ---- ---- .019A .019A .014 -.009 .023 2250 ---- ---- .024A .024A .020 -.011 .031 2265 ---- ---- .027A .027A .023 -.015 .038 2270 ---- ---- .029A .029A .025 -.015 .040 2275 ---- ---- .030A .030A .027 -.016 .043 2280 ---- ---- .032A .032A .028 -.017 .045 2285 ---- ---- .033A .033A .030 -.018 .048 2290 ---- ---- .035A .035A .032 -.019 .051 2295 ---- ---- .037A .037A .034 -.021 .055 2300 ---- ---- .039A .039A .036 -.022 .058 2305 ---- ---- .041A .041A .038 -.024 .062 2310 ---- ---- .043A .043A .041 -.025 .066 2315 ---- ---- .046A .046A .043 -.027 .070 2320 ---- ---- .048A .048A .046 -.029 .075 2325 ---- ---- .051A .051A .049 -.031 .080 2330 ---- ---- .054A .054A .052 -.033 .085 2335 ---- ---- .057A .057A .056 -.035 .091 2340 ---- ---- .061A .061A .059 -.038 .097 2345 ---- ---- .064A .064A .063 -.040 .103 2350 ---- ---- .068A .068A .068 -.042 .110 2355 ---- ---- .072A .072A .072 -.045 .117 2360 ---- ---- .077A .077A .077 -.047 .124 2365 ---- ---- .082A .082A .082 -.050 .132 2370 ---- ---- .087A .087A .088 -.053 .141 2375 ---- ---- .092A .092A .094 -.055 .149 2380 ---- ---- .097A .097A .100 -.059 .159 2385 ---- ---- .103A .103A .107 -.061 .168 2390 ---- ---- .110A .110A .114 -.064 .178 2395 ---- ---- .117A .117A .122 -.067 .189 2400 ---- ---- .124A .124A .130 -.070 .200 2405 ---- ---- .132A .132A .138 -.074 .212 2410 ---- ---- .141A .141A .147 -.077 .224 2415 ---- ---- .150A .150A .157 -.080 .237 2420 ---- ---- .159A .159A .167 -.084 .251 2425 ---- ---- .169A .169A .177 -.088 .265 2430 ---- ---- .179A .179A .188 -.091 .279 2435 ---- ---- .190A .190A .200 -.095 .295 2440 ---- ---- .202A .202A .212 -.099 .311 2445 ---- ---- .214A .214A .225 -.103 .328 2450 ---- ---- .226A .226A .238 -.107 .345 2455 ---- ---- .239A .239A .252 -.111 .363 2460 ---- ---- .254A .254A .267 -.115 .382 2465 ---- ---- .268A .268A .282 -.120 .402 2470 ---- ---- .283A .283A .298 -.124 .422 2475 ---- ---- .299A .299A .315 -.128 .443 2480 ---- ---- .315A .315A .332 -.132 .464 2485 ---- ---- .333A .333A .351 -.136 .487 2490 ---- ---- .350A .350A .369 -.141 .510 2495 ---- ---- .369A .369A .389 -.144 .533 2500 ---- ---- .388A .388A .409 -.148 .557 2505 ---- ---- .408A .408A .430 -.152 .582 2510 ---- ---- .429A .429A .451 -.157 .608 2515 ---- ---- .450A .450A .474 -.160 .634 2520 ---- ---- .472A .472A .497 -.164 .661 2525 ---- ---- .495A .495A .520 -.169 .689 2530 ---- ---- .518A .518A .545 -.172 .717 2535 ---- ---- .543A .543A .570 -.176 .746 2540 ---- ---- .568A .568A .596 -.179 .775 2545 ---- ---- .593A .593A .623 -.182 .805 2550 ---- ---- .619A .619A .650 -.186 .836 2555 ---- ---- .647A .647A .678 -.189 .867 2560 ---- ---- .674A .674A .707 -.192 .899 2565 ---- ---- .703A .703A .737 -.195 .932 2570 ---- ---- .732A .732A .767 -.198 .965 2575 ---- ---- .762A .762A .798 -.201 .999 2580 ---- ---- .792A .792A .829 -.204 1.033 2585 ---- ---- .823A .823A .861 -.207 1.068 2590 ---- ---- .855A .855A .894 -.210 1.104 2595 ---- ---- .887A .887A .927 -.213 1.140 2600 ---- ---- .921A .921A .961 -.215 1.176 2605 ---- ---- 1.009A 1.009A .996 -.217 1.213 2610 ---- ---- 1.043A 1.043A 1.031 -.220 1.251 2615 ---- ---- 1.078A 1.078A 1.066 -.223 1.289 2620 ---- ---- 1.114A 1.114A 1.102 -.226 1.328 2625 ---- ---- 1.095A 1.095A 1.139 -.228 1.367 2630 ---- ---- ---- ---- 1.177 -.229 1.406 2650 ---- ---- 1.282A 1.282A 1.331 -.238 1.569 2675 ---- ---- 1.480A 1.480A 1.534 -.247 1.781 2700 ---- ---- 1.688A 1.688A 1.747 -.254 2.001 2725 ---- ---- 1.905A 1.905A 1.968 -.258 2.226 2750 ---- ---- 2.129A 2.129A 2.194 -.263 2.457 2775 ---- ---- 2.358A 2.358A 2.426 -.266 2.692 2800 ---- ---- 2.592A 2.592A 2.661 -.268 2.929 2825 ---- ---- 2.830A 2.830A 2.899 -.270 3.169 2850 ---- ---- 3.070A 3.070A 3.139 -.272 3.411 2875 ---- ---- 3.312A 3.312A 3.381 -.273 3.654 2900 ---- ---- 3.555A 3.555A 3.624 -.274 3.898 2925 ---- ---- ---- ---- 3.869 -.274 4.143 2950 ---- ---- ---- ---- 4.115 -.275 4.390 2975 ---- ---- ---- ---- 4.361 -.275 4.636 3000 ---- ---- ---- ---- 4.608 -.276 4.884 3025 ---- ---- ---- ---- 4.855 -.277 5.132 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 4.75 +.97 3.78 11700 ---- ---- ---- ---- 4.32 +.91 3.41 11750 ---- ---- ---- ---- 3.91 +.86 3.05 11800 ---- ---- ---- ---- 3.51 +.79 2.72 11850 ---- ---- ---- ---- 3.13 +.72 2.41 11900 ---- ---- ---- ---- 2.77 +.65 2.12 11950 ---- ---- ---- ---- 2.44 +.59 1.85 12000 ---- ---- ---- ---- 2.13 +.52 1.61 12050 ---- ---- ---- ---- 1.85 +.46 1.39 12100 ---- ---- ---- ---- 1.59 +.40 1.19 12150 ---- ---- ---- ---- 1.35 +.34 1.01 12200 ---- ---- ---- ---- 1.15 +.30 .85 12250 ---- ---- ---- ---- .96 +.24 .72 12300 ---- ---- ---- ---- .80 +.20 .60 12350 ---- ---- ---- ---- .66 +.16 .50 12400 ---- ---- ---- ---- .54 +.13 .41 12450 ---- ---- ---- ---- .44 +.11 .33 12500 ---- ---- ---- ---- .35 +.08 .27 12550 ---- ---- ---- ---- .28 +.06 .22 12600 ---- ---- ---- ---- .22 +.05 .17 12650 ---- ---- ---- ---- .17 +.03 .14 12700 ---- ---- ---- ---- .13 +.02 .11 12750 ---- ---- ---- ---- .10 +.02 .08 12800 ---- ---- ---- ---- .08 +.01 .07 12850 ---- ---- ---- ---- .06 +.01 .05 12900 ---- ---- ---- ---- .04 UNCH .04 12950 ---- ---- ---- ---- .03 UNCH .03 13000 ---- ---- ---- ---- .02 UNCH .02 13050 ---- ---- ---- ---- .02 UNCH .02 13100 ---- ---- ---- ---- .01 UNCH .01 13150 ---- ---- ---- ---- .01 UNCH .01 13200 ---- ---- ---- ---- .01 UNCH .01 13250 ---- ---- ---- ---- .01 UNCH .01 13300 ---- ---- ---- ---- .01 UNCH .01 13350 ---- ---- ---- ---- .01 UNCH .01 13400 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- 61.92 +1.30 60.62 5950 ---- ---- ---- ---- 61.42 +1.30 60.12 6000 ---- ---- ---- ---- 60.92 +1.30 59.62 6050 ---- ---- ---- ---- 60.42 +1.30 59.12 6100 ---- ---- ---- ---- 59.93 +1.31 58.62 6150 ---- ---- ---- ---- 59.43 +1.31 58.12 6200 ---- ---- ---- ---- 58.93 +1.31 57.62 6250 ---- ---- ---- ---- 58.43 +1.31 57.12 6300 ---- ---- ---- ---- 57.93 +1.30 56.63 6350 ---- ---- ---- ---- 57.42 +1.30 56.12 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 6.60 +.50 6.10 11550 ---- ---- ---- ---- 6.32 +.48 5.84 11600 ---- ---- ---- ---- 6.04 +.45 5.59 11650 ---- ---- ---- ---- 5.77 +.43 5.34 11700 ---- ---- ---- ---- 5.51 +.41 5.10 11750 ---- ---- ---- ---- 5.25 +.38 4.87 11800 ---- ---- ---- ---- 5.01 +.37 4.64 11850 ---- ---- ---- ---- 4.77 +.34 4.43 11900 ---- ---- ---- ---- 4.54 +.32 4.22 11950 ---- ---- ---- ---- 4.32 +.31 4.01 12000 ---- ---- ---- ---- 4.10 +.28 3.82 12050 ---- ---- ---- ---- 3.90 +.27 3.63 12100 ---- ---- ---- ---- 3.70 +.25 3.45 12150 ---- ---- ---- ---- 3.51 +.23 3.28 12200 ---- ---- ---- ---- 3.32 +.21 3.11 12250 ---- ---- ---- ---- 3.15 +.20 2.95 12300 ---- ---- ---- ---- 2.98 +.18 2.80 12350 ---- ---- ---- ---- 2.82 +.17 2.65 12400 ---- ---- ---- ---- 2.66 +.15 2.51 12450 ---- ---- ---- ---- 2.51 +.14 2.37 12500 ---- ---- ---- ---- 2.37 +.13 2.24 12550 ---- ---- ---- ---- 2.23 +.11 2.12 12600 ---- ---- ---- ---- 2.10 +.10 2.00 12650 ---- ---- ---- ---- 1.98 +.09 1.89 12700 ---- ---- ---- ---- 1.86 +.08 1.78 12750 ---- ---- ---- ---- 1.75 +.07 1.68 12800 ---- ---- ---- ---- 1.65 +.07 1.58 12850 ---- ---- ---- ---- 1.55 +.06 1.49 12900 ---- ---- ---- ---- 1.45 +.05 1.40 12950 ---- ---- ---- ---- 1.36 +.05 1.31 13000 ---- ---- ---- ---- 1.27 +.04 1.23 13050 ---- ---- ---- ---- 1.19 +.03 1.16 13100 ---- ---- ---- ---- 1.11 +.02 1.09 13150 ---- ---- ---- ---- 1.04 +.02 1.02 13200 ---- ---- ---- ---- .97 +.01 .96 13250 ---- ---- ---- ---- .91 +.01 .90 5900 ---- ---- ---- ---- 58.87 +1.34 57.53 5950 ---- ---- ---- ---- 58.38 +1.35 57.03 6000 ---- ---- ---- ---- 57.88 +1.35 56.53 6050 ---- ---- ---- ---- 57.38 +1.34 56.04 6100 ---- ---- ---- ---- 56.89 +1.35 55.54 6150 ---- ---- ---- ---- 56.39 +1.35 55.04 6200 ---- ---- ---- ---- 55.89 +1.34 54.55 6250 ---- ---- ---- ---- 55.40 +1.35 54.05 6300 ---- ---- ---- ---- 54.89 +1.35 53.54 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 9.17 +.96 8.21 11450 ---- ---- ---- ---- 8.89 +.93 7.96 11500 ---- ---- ---- ---- 8.62 +.91 7.71 11550 ---- ---- ---- ---- 8.36 +.89 7.47 11600 ---- ---- ---- ---- 8.10 +.87 7.23 11650 ---- ---- ---- ---- 7.84 +.84 7.00 11700 ---- ---- ---- ---- 7.60 +.82 6.78 11750 ---- ---- ---- ---- 7.35 +.79 6.56 11800 ---- ---- ---- ---- 7.11 +.76 6.35 11850 ---- ---- ---- ---- 6.88 +.74 6.14 11900 ---- ---- ---- ---- 6.66 +.73 5.93 11950 ---- ---- ---- ---- 6.44 +.71 5.73 12000 ---- ---- ---- ---- 6.22 +.68 5.54 12050 ---- ---- ---- ---- 6.01 +.66 5.35 12100 ---- ---- ---- ---- 5.81 +.64 5.17 12150 ---- ---- ---- ---- 5.61 +.62 4.99 12200 ---- ---- ---- ---- 5.41 +.59 4.82 12250 ---- ---- ---- ---- 5.22 +.57 4.65 12300 ---- ---- ---- ---- 5.04 +.56 4.48 12350 ---- ---- ---- ---- 4.86 +.54 4.32 12400 ---- ---- ---- ---- 4.69 +.52 4.17 12450 ---- ---- ---- ---- 4.52 +.50 4.02 12500 ---- ---- ---- ---- 4.35 +.48 3.87 12550 ---- ---- ---- ---- 4.19 +.46 3.73 12600 ---- ---- ---- ---- 4.04 +.45 3.59 12650 ---- ---- ---- ---- 3.89 +.43 3.46 12700 ---- ---- ---- ---- 3.74 +.41 3.33 12750 ---- ---- ---- ---- 3.60 +.40 3.20 12800 ---- ---- ---- ---- 3.46 +.38 3.08 12850 ---- ---- ---- ---- 3.33 +.37 2.96 12900 ---- ---- ---- ---- 3.20 +.35 2.85 12950 ---- ---- ---- ---- 3.08 +.34 2.74 13000 ---- ---- ---- ---- 2.96 +.33 2.63 13050 ---- ---- ---- ---- 2.84 +.31 2.53 13100 ---- ---- ---- ---- 2.73 +.30 2.43 13150 ---- ---- ---- ---- 2.62 +.29 2.33 5850 ---- ---- ---- ---- 59.07 +2.09 56.98 5900 ---- ---- ---- ---- 58.57 +2.08 56.49 5950 ---- ---- ---- ---- 58.08 +2.08 56.00 6000 ---- ---- ---- ---- 57.58 +2.08 55.50 6050 ---- ---- ---- ---- 57.09 +2.08 55.01 6100 ---- ---- ---- ---- 56.59 +2.08 54.51 6150 ---- ---- ---- ---- 56.10 +2.08 54.02 6200 ---- ---- ---- ---- 55.61 +2.09 53.52 6250 ---- ---- ---- ---- 55.11 +2.08 53.03 6300 ---- ---- ---- ---- 54.61 +2.09 52.52 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 10.58 ---- ---- 11350 ---- ---- ---- ---- 10.31 +1.37 8.94 11400 ---- ---- ---- ---- 10.05 +1.35 8.70 11450 ---- ---- ---- ---- 9.79 +1.32 8.47 11500 ---- ---- ---- ---- 9.54 +1.30 8.24 11550 ---- ---- ---- ---- 9.29 +1.27 8.02 11600 ---- ---- ---- ---- 9.04 +1.24 7.80 11650 ---- ---- ---- ---- 8.80 +1.21 7.59 11700 ---- ---- ---- ---- 8.57 +1.19 7.38 11750 ---- ---- ---- ---- 8.34 +1.17 7.17 11800 ---- ---- ---- ---- 8.11 +1.14 6.97 11850 ---- ---- ---- ---- 7.89 +1.11 6.78 11900 ---- ---- ---- ---- 7.67 +1.09 6.58 11950 ---- ---- ---- ---- 7.46 +1.06 6.40 12000 ---- ---- ---- ---- 7.25 +1.04 6.21 12050 ---- ---- ---- ---- 7.05 +1.02 6.03 12100 ---- ---- ---- ---- 6.85 +.99 5.86 12150 ---- ---- ---- ---- 6.66 +.97 5.69 12200 ---- ---- ---- ---- 6.47 +.95 5.52 12250 ---- ---- ---- ---- 6.28 +.92 5.36 12300 ---- ---- ---- ---- 6.10 +.90 5.20 12350 ---- ---- ---- ---- 5.92 +.88 5.04 12400 ---- ---- ---- ---- 5.75 +.86 4.89 12450 ---- ---- ---- ---- 5.58 +.84 4.74 12500 ---- ---- ---- ---- 5.41 +.81 4.60 12550 ---- ---- ---- ---- 5.25 +.79 4.46 12600 ---- ---- ---- ---- 5.09 +.77 4.32 12650 ---- ---- ---- ---- 4.94 +.76 4.18 12700 ---- ---- ---- ---- 4.79 +.74 4.05 12750 ---- ---- ---- ---- 4.64 +.71 3.93 12800 ---- ---- ---- ---- 4.50 +.70 3.80 12850 ---- ---- ---- ---- 4.36 +.68 3.68 12900 ---- ---- ---- ---- 4.23 +.66 3.57 12950 ---- ---- ---- ---- 4.09 +.64 3.45 13000 ---- ---- ---- ---- 3.97 +.63 3.34 13050 ---- ---- ---- ---- 3.84 +.61 3.23 13100 ---- ---- ---- ---- 3.72 +.59 3.13 5850 ---- ---- ---- ---- 58.08 +2.71 55.37 5900 ---- ---- ---- ---- 57.59 +2.72 54.87 5950 ---- ---- ---- ---- 57.09 +2.71 54.38 6000 ---- ---- ---- ---- 56.60 +2.71 53.89 6050 ---- ---- ---- ---- 56.11 +2.71 53.40 6100 ---- ---- ---- ---- 55.62 +2.72 52.90 6150 ---- ---- ---- ---- 55.12 +2.71 52.41 6200 ---- ---- ---- ---- 54.63 +2.71 51.92 6250 ---- ---- ---- ---- 54.13 +2.71 51.42 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 11.38 +.74 10.64 11200 ---- ---- ---- ---- 11.13 +.72 10.41 11250 ---- ---- ---- ---- 10.88 +.71 10.17 11300 ---- ---- ---- ---- 10.63 +.68 9.95 11350 ---- ---- ---- ---- 10.39 +.67 9.72 11400 ---- ---- ---- ---- 10.16 +.66 9.50 11450 ---- ---- ---- ---- 9.92 +.64 9.28 11500 ---- ---- ---- ---- 9.70 +.63 9.07 11550 ---- ---- ---- ---- 9.47 +.61 8.86 11600 ---- ---- ---- ---- 9.25 +.60 8.65 11650 ---- ---- ---- ---- 9.03 +.58 8.45 11700 ---- ---- ---- ---- 8.82 +.57 8.25 11750 ---- ---- ---- ---- 8.61 +.55 8.06 11800 ---- ---- ---- ---- 8.41 +.54 7.87 11850 ---- ---- ---- ---- 8.20 +.52 7.68 11900 ---- ---- ---- ---- 8.01 +.51 7.50 11950 ---- ---- ---- ---- 7.81 +.49 7.32 12000 ---- ---- ---- ---- 7.62 +.48 7.14 12050 ---- ---- ---- ---- 7.44 +.47 6.97 12100 ---- ---- ---- ---- 7.25 +.45 6.80 12150 ---- ---- ---- ---- 7.07 +.44 6.63 12200 ---- ---- ---- ---- 6.90 +.43 6.47 12250 ---- ---- ---- ---- 6.73 +.42 6.31 12300 ---- ---- ---- ---- 6.56 +.41 6.15 12350 ---- ---- ---- ---- 6.39 +.39 6.00 12400 ---- ---- ---- ---- 6.23 +.38 5.85 12450 ---- ---- ---- ---- 6.07 +.37 5.70 12500 ---- ---- ---- ---- 5.92 +.36 5.56 12550 ---- ---- ---- ---- 5.76 +.34 5.42 12600 ---- ---- ---- ---- 5.62 +.34 5.28 12650 ---- ---- ---- ---- 5.47 +.33 5.14 12700 ---- ---- ---- ---- 5.33 +.32 5.01 12750 ---- ---- ---- ---- 5.19 +.31 4.88 12800 ---- ---- ---- ---- 5.05 +.29 4.76 12850 ---- ---- ---- ---- 4.92 +.29 4.63 12900 ---- ---- ---- ---- 4.79 +.28 4.51 12950 ---- ---- ---- ---- 4.66 +.27 4.39 5800 ---- ---- ---- ---- 56.21 +1.86 54.35 5850 ---- ---- ---- ---- 55.72 +1.86 53.86 5900 ---- ---- ---- ---- 55.23 +1.86 53.37 5950 ---- ---- ---- ---- 54.74 +1.86 52.88 6000 ---- ---- ---- ---- 54.25 +1.86 52.39 6050 ---- ---- ---- ---- 53.76 +1.86 51.90 6100 ---- ---- ---- ---- 53.26 +1.85 51.41 6150 ---- ---- ---- ---- 52.77 +1.85 50.92 6200 ---- ---- ---- ---- 52.28 +1.85 50.43 6250 ---- ---- ---- ---- 51.79 +1.84 49.95 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 10950 ---- ---- ---- ---- 12.98 ---- ---- 11000 ---- ---- ---- ---- 12.74 +.99 11.75 11050 ---- ---- ---- ---- 12.50 +.97 11.53 11100 ---- ---- ---- ---- 12.27 +.96 11.31 11150 ---- ---- ---- ---- 12.03 +.93 11.10 11200 ---- ---- ---- ---- 11.81 +.93 10.88 11250 ---- ---- ---- ---- 11.58 +.90 10.68 11300 ---- ---- ---- ---- 11.36 +.89 10.47 11350 ---- ---- ---- ---- 11.14 +.87 10.27 11400 ---- ---- ---- ---- 10.93 +.86 10.07 11450 ---- ---- ---- ---- 10.72 +.85 9.87 11500 ---- ---- ---- ---- 10.51 +.83 9.68 11550 ---- ---- ---- ---- 10.31 +.82 9.49 11600 ---- ---- ---- ---- 10.11 +.81 9.30 11650 ---- ---- ---- ---- 9.91 +.79 9.12 11700 ---- ---- ---- ---- 9.71 +.77 8.94 11750 ---- ---- ---- ---- 9.52 +.76 8.76 11800 ---- ---- ---- ---- 9.34 +.75 8.59 11850 ---- ---- ---- ---- 9.15 +.73 8.42 11900 ---- ---- ---- ---- 8.97 +.72 8.25 11950 ---- ---- ---- ---- 8.79 +.71 8.08 12000 ---- ---- ---- ---- 8.61 +.69 7.92 12050 ---- ---- ---- ---- 8.44 +.68 7.76 12100 ---- ---- ---- ---- 8.27 +.67 7.60 12150 ---- ---- ---- ---- 8.10 +.65 7.45 12200 ---- ---- ---- ---- 7.94 +.64 7.30 12250 ---- ---- ---- ---- 7.78 +.63 7.15 12300 ---- ---- ---- ---- 7.62 +.62 7.00 12350 ---- ---- ---- ---- 7.46 +.60 6.86 12400 ---- ---- ---- ---- 7.31 +.59 6.72 12450 ---- ---- ---- ---- 7.16 +.58 6.58 12500 ---- ---- ---- ---- 7.01 +.57 6.44 12550 ---- ---- ---- ---- 6.87 +.56 6.31 12600 ---- ---- ---- ---- 6.72 +.55 6.17 12650 ---- ---- ---- ---- 6.58 +.53 6.05 12700 ---- ---- ---- ---- 6.45 +.53 5.92 12750 ---- ---- ---- ---- 6.31 +.52 5.79 12800 ---- ---- ---- ---- 6.18 +.51 5.67 5750 ---- ---- ---- ---- 54.28 +2.13 52.15 5800 ---- ---- ---- ---- 53.79 +2.12 51.67 5850 ---- ---- ---- ---- 53.31 +2.12 51.19 5900 ---- ---- ---- ---- 52.83 +2.12 50.71 5950 ---- ---- ---- ---- 52.34 +2.11 50.23 6000 ---- ---- ---- ---- 51.86 +2.11 49.75 6050 ---- ---- ---- ---- 51.38 +2.11 49.27 6100 ---- ---- ---- ---- 50.90 +2.11 48.79 6150 ---- ---- ---- ---- 50.42 +2.11 48.31 6200 ---- ---- ---- ---- 49.94 +2.11 47.83 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 13.19 +.53 12.66 10900 ---- ---- ---- ---- 12.96 +.52 12.44 10950 ---- ---- ---- ---- 12.73 +.51 12.22 11000 ---- ---- ---- ---- 12.51 +.51 12.00 11050 ---- ---- ---- ---- 12.28 +.49 11.79 11100 ---- ---- ---- ---- 12.07 +.49 11.58 11150 ---- ---- ---- ---- 11.85 +.47 11.38 11200 ---- ---- ---- ---- 11.64 +.47 11.17 11250 ---- ---- ---- ---- 11.43 +.46 10.97 11300 ---- ---- ---- ---- 11.22 +.44 10.78 11350 ---- ---- ---- ---- 11.02 +.44 10.58 11400 ---- ---- ---- ---- 10.82 +.43 10.39 11450 ---- ---- ---- ---- 10.63 +.42 10.21 11500 ---- ---- ---- ---- 10.43 +.41 10.02 11550 ---- ---- ---- ---- 10.24 +.40 9.84 11600 ---- ---- ---- ---- 10.05 +.39 9.66 11650 ---- ---- ---- ---- 9.87 +.39 9.48 11700 ---- ---- ---- ---- 9.69 +.38 9.31 11750 ---- ---- ---- ---- 9.51 +.37 9.14 11800 ---- ---- ---- ---- 9.33 +.36 8.97 11850 ---- ---- ---- ---- 9.16 +.36 8.80 11900 ---- ---- ---- ---- 8.99 +.35 8.64 11950 ---- ---- ---- ---- 8.82 +.34 8.48 12000 ---- ---- ---- ---- 8.65 +.33 8.32 12050 ---- ---- ---- ---- 8.49 +.32 8.17 12100 ---- ---- ---- ---- 8.33 +.32 8.01 12150 ---- ---- ---- ---- 8.17 +.31 7.86 12200 ---- ---- ---- ---- 8.02 +.30 7.72 12250 ---- ---- ---- ---- 7.87 +.30 7.57 12300 ---- ---- ---- ---- 7.72 +.29 7.43 12350 ---- ---- ---- ---- 7.57 +.28 7.29 12400 ---- ---- ---- ---- 7.42 +.27 7.15 12450 ---- ---- ---- ---- 7.28 +.27 7.01 12500 ---- ---- ---- ---- 7.14 +.26 6.88 12550 ---- ---- ---- ---- 7.00 +.25 6.75 12600 ---- ---- ---- ---- 6.87 +.25 6.62 12650 ---- ---- ---- ---- 6.74 +.25 6.49 5750 ---- ---- ---- ---- 52.28 +1.35 50.93 5800 ---- ---- ---- ---- 51.80 +1.34 50.46 5850 ---- ---- ---- ---- 51.33 +1.35 49.98 5900 ---- ---- ---- ---- 50.85 +1.35 49.50 5950 ---- ---- ---- ---- 50.37 +1.34 49.03 6000 ---- ---- ---- ---- 49.90 +1.34 48.56 6050 ---- ---- ---- ---- 49.42 +1.34 48.08 6100 ---- ---- ---- ---- 48.95 +1.34 47.61 6150 ---- ---- ---- ---- 48.47 +1.33 47.14 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 13.61 +.12 13.49 10750 ---- ---- ---- ---- 13.38 +.11 13.27 10800 ---- ---- ---- ---- 13.16 +.11 13.05 10850 ---- ---- ---- ---- 12.93 +.10 12.83 10900 ---- ---- ---- ---- 12.72 +.10 12.62 10950 ---- ---- ---- ---- 12.50 +.09 12.41 11000 ---- ---- ---- ---- 12.29 +.09 12.20 11050 ---- ---- ---- ---- 12.08 +.08 12.00 11100 ---- ---- ---- ---- 11.88 +.08 11.80 11150 ---- ---- ---- ---- 11.68 +.08 11.60 11200 ---- ---- ---- ---- 11.48 +.07 11.41 11250 ---- ---- ---- ---- 11.28 +.06 11.22 11300 ---- ---- ---- ---- 11.09 +.06 11.03 11350 ---- ---- ---- ---- 10.90 +.06 10.84 11400 ---- ---- ---- ---- 10.71 +.05 10.66 11450 ---- ---- ---- ---- 10.53 +.05 10.48 11500 ---- ---- ---- ---- 10.34 +.04 10.30 11550 ---- ---- ---- ---- 10.16 +.04 10.12 11600 ---- ---- ---- ---- 9.99 +.04 9.95 11650 ---- ---- ---- ---- 9.81 +.03 9.78 11700 ---- ---- ---- ---- 9.64 +.03 9.61 11750 ---- ---- ---- ---- 9.47 +.02 9.45 11800 ---- ---- ---- ---- 9.31 +.03 9.28 11850 ---- ---- ---- ---- 9.14 +.02 9.12 11900 ---- ---- ---- ---- 8.98 +.02 8.96 11950 ---- ---- ---- ---- 8.82 +.01 8.81 12000 ---- ---- ---- ---- 8.66 +.01 8.65 12050 ---- ---- ---- ---- 8.51 +.01 8.50 12100 ---- ---- ---- ---- 8.36 +.01 8.35 12150 ---- ---- ---- ---- 8.21 UNCH 8.21 12200 ---- ---- ---- ---- 8.06 UNCH 8.06 12250 ---- ---- ---- ---- 7.92 UNCH 7.92 12300 ---- ---- ---- ---- 7.78 UNCH 7.78 12350 ---- ---- ---- ---- 7.64 UNCH 7.64 12400 ---- ---- ---- ---- 7.50 -.01 7.51 12450 ---- ---- ---- ---- 7.36 -.02 7.38 12500 ---- ---- ---- ---- 7.23 -.02 7.25 5700 ---- ---- ---- ---- 50.92 +.65 50.27 5750 ---- ---- ---- ---- 50.44 +.64 49.80 5800 ---- ---- ---- ---- 49.97 +.64 49.33 5850 ---- ---- ---- ---- 49.50 +.64 48.86 5900 ---- ---- ---- ---- 49.03 +.64 48.39 5950 ---- ---- ---- ---- 48.56 +.64 47.92 6000 ---- ---- ---- ---- 48.09 +.63 47.46 6050 ---- ---- ---- ---- 47.62 +.63 46.99 6100 ---- ---- ---- ---- 47.15 +.62 46.53 6150 ---- ---- ---- ---- 46.69 +.63 46.06 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 14.15 +.29 13.86 10700 ---- ---- ---- ---- 13.93 +.29 13.64 10750 ---- ---- ---- ---- 13.70 +.28 13.42 10800 ---- ---- ---- ---- 13.48 +.27 13.21 10850 ---- ---- ---- ---- 13.27 +.27 13.00 10900 ---- ---- ---- ---- 13.05 +.25 12.80 10950 ---- ---- ---- ---- 12.84 +.24 12.60 11000 ---- ---- ---- ---- 12.64 +.24 12.40 11050 ---- ---- ---- ---- 12.43 +.23 12.20 11100 ---- ---- ---- ---- 12.23 +.23 12.00 11150 ---- ---- ---- ---- 12.03 +.22 11.81 11200 ---- ---- ---- ---- 11.84 +.22 11.62 11250 ---- ---- ---- ---- 11.64 +.20 11.44 11300 ---- ---- ---- ---- 11.45 +.20 11.25 11350 ---- ---- ---- ---- 11.26 +.19 11.07 11400 ---- ---- ---- ---- 11.08 +.19 10.89 11450 ---- ---- ---- ---- 10.89 +.18 10.71 11500 ---- ---- ---- ---- 10.71 +.17 10.54 11550 ---- ---- ---- ---- 10.54 +.17 10.37 11600 ---- ---- ---- ---- 10.36 +.16 10.20 11650 ---- ---- ---- ---- 10.19 +.16 10.03 11700 ---- ---- ---- ---- 10.02 +.15 9.87 11750 ---- ---- ---- ---- 9.85 +.14 9.71 11800 ---- ---- ---- ---- 9.69 +.14 9.55 11850 ---- ---- ---- ---- 9.53 +.14 9.39 11900 ---- ---- ---- ---- 9.37 +.13 9.24 11950 ---- ---- ---- ---- 9.21 +.12 9.09 12000 ---- ---- ---- ---- 9.06 +.12 8.94 12050 ---- ---- ---- ---- 8.91 +.12 8.79 12100 ---- ---- ---- ---- 8.76 +.11 8.65 12150 ---- ---- ---- ---- 8.61 +.10 8.51 12200 ---- ---- ---- ---- 8.46 +.09 8.37 12250 ---- ---- ---- ---- 8.32 +.09 8.23 12300 ---- ---- ---- ---- 8.18 +.09 8.09 12350 ---- ---- ---- ---- 8.04 +.08 7.96 12400 ---- ---- ---- ---- 7.90 +.08 7.82 12450 ---- ---- ---- ---- 7.77 +.08 7.69 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 14.62 +.22 14.40 10600 ---- ---- ---- ---- 14.40 +.22 14.18 10650 ---- ---- ---- ---- 14.18 +.21 13.97 10700 ---- ---- ---- ---- 13.97 +.21 13.76 10750 ---- ---- ---- ---- 13.75 +.20 13.55 10800 ---- ---- ---- ---- 13.54 +.19 13.35 10850 ---- ---- ---- ---- 13.33 +.18 13.15 10900 ---- ---- ---- ---- 13.13 +.18 12.95 10950 ---- ---- ---- ---- 12.93 +.17 12.76 11000 ---- ---- ---- ---- 12.73 +.17 12.56 11050 ---- ---- ---- ---- 12.53 +.16 12.37 11100 ---- ---- ---- ---- 12.34 +.16 12.18 11150 ---- ---- ---- ---- 12.15 +.15 12.00 11200 ---- ---- ---- ---- 11.96 +.14 11.82 11250 ---- ---- ---- ---- 11.77 +.13 11.64 11300 ---- ---- ---- ---- 11.59 +.13 11.46 11350 ---- ---- ---- ---- 11.40 +.12 11.28 11400 ---- ---- ---- ---- 11.23 +.12 11.11 11450 ---- ---- ---- ---- 11.05 +.11 10.94 11500 ---- ---- ---- ---- 10.87 +.10 10.77 11550 ---- ---- ---- ---- 10.70 +.10 10.60 11600 ---- ---- ---- ---- 10.53 +.09 10.44 11650 ---- ---- ---- ---- 10.37 +.09 10.28 11700 ---- ---- ---- ---- 10.21 +.09 10.12 11750 ---- ---- ---- ---- 10.05 +.09 9.96 11800 ---- ---- ---- ---- 9.89 +.08 9.81 11850 ---- ---- ---- ---- 9.73 +.07 9.66 11900 ---- ---- ---- ---- 9.58 +.07 9.51 11950 ---- ---- ---- ---- 9.42 +.06 9.36 12000 ---- ---- ---- ---- 9.28 +.06 9.22 12050 ---- ---- ---- ---- 9.13 +.06 9.07 12100 ---- ---- ---- ---- 8.98 +.05 8.93 12150 ---- ---- ---- ---- 8.84 +.05 8.79 12200 ---- ---- ---- ---- 8.70 +.05 8.65 12250 ---- ---- ---- ---- 8.56 +.04 8.52 12300 ---- ---- ---- ---- 8.42 +.04 8.38 12350 ---- ---- ---- ---- 8.29 +.04 8.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- .21 -.33 .54 11700 ---- ---- ---- ---- .28 -.38 .66 11750 ---- ---- ---- ---- .36 -.45 .81 11800 ---- ---- ---- ---- .47 -.50 .97 11850 ---- ---- ---- ---- .59 -.57 1.16 11900 ---- ---- ---- ---- .73 -.64 1.37 11950 ---- ---- ---- ---- .89 -.71 1.60 12000 ---- ---- ---- ---- 1.08 -.78 1.86 12050 ---- ---- ---- ---- 1.30 -.83 2.13 12100 ---- ---- ---- ---- 1.54 -.90 2.44 12150 ---- ---- ---- ---- 1.80 -.96 2.76 12200 ---- ---- ---- ---- 2.09 -1.01 3.10 12250 ---- ---- ---- ---- 2.41 -1.05 3.46 12300 ---- ---- ---- ---- 2.75 -1.09 3.84 12350 ---- ---- ---- ---- 3.10 -1.14 4.24 12400 ---- ---- ---- ---- 3.48 -1.17 4.65 12450 ---- ---- ---- ---- 3.88 -1.19 5.07 12500 ---- ---- ---- ---- 4.29 -1.22 5.51 12550 ---- ---- ---- ---- 4.72 -1.23 5.95 12600 ---- ---- ---- ---- 5.16 -1.25 6.41 12650 ---- ---- ---- ---- 5.61 -1.26 6.87 12700 ---- ---- ---- ---- 6.07 -1.27 7.34 12750 ---- ---- ---- ---- 6.54 -1.28 7.82 12800 ---- ---- ---- ---- 7.01 -1.29 8.30 12850 ---- ---- ---- ---- 7.49 -1.29 8.78 12900 ---- ---- ---- ---- 7.98 -1.29 9.27 12950 ---- ---- ---- ---- 8.46 -1.30 9.76 13000 ---- ---- ---- ---- 8.95 -1.30 10.25 13050 ---- ---- ---- ---- 9.45 -1.29 10.74 13100 ---- ---- ---- ---- 9.94 -1.30 11.24 13150 ---- ---- ---- ---- 10.44 -1.29 11.73 13200 ---- ---- ---- ---- 10.94 -1.29 12.23 13250 ---- ---- ---- ---- 11.43 -1.30 12.73 13300 ---- ---- ---- ---- 11.93 -1.30 13.23 13350 ---- ---- ---- ---- 12.43 -1.30 13.73 13400 ---- ---- ---- ---- 12.93 -1.30 14.23 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11500 ---- ---- ---- ---- 3.37 -.84 4.21 11550 ---- ---- ---- ---- 3.58 -.86 4.44 11600 ---- ---- ---- ---- 3.79 -.89 4.68 11650 ---- ---- ---- ---- 4.02 -.91 4.93 11700 ---- ---- ---- ---- 4.26 -.93 5.19 11750 ---- ---- ---- ---- 4.50 -.95 5.45 11800 ---- ---- ---- ---- 4.75 -.98 5.73 11850 ---- ---- ---- ---- 5.01 -1.00 6.01 11900 ---- ---- ---- ---- 5.27 -1.02 6.29 11950 ---- ---- ---- ---- 5.55 -1.04 6.59 12000 ---- ---- ---- ---- 5.83 -1.06 6.89 12050 ---- ---- ---- ---- 6.12 -1.08 7.20 12100 ---- ---- ---- ---- 6.42 -1.09 7.51 12150 ---- ---- ---- ---- 6.73 -1.11 7.84 12200 ---- ---- ---- ---- 7.04 -1.13 8.17 12250 ---- ---- ---- ---- 7.36 -1.14 8.50 12300 ---- ---- ---- ---- 7.69 -1.15 8.84 12350 ---- ---- ---- ---- 8.02 -1.17 9.19 12400 ---- ---- ---- ---- 8.36 -1.19 9.55 12450 ---- ---- ---- ---- 8.71 -1.20 9.91 12500 ---- ---- ---- ---- 9.06 -1.22 10.28 12550 ---- ---- ---- ---- 9.43 -1.22 10.65 12600 ---- ---- ---- ---- 9.79 -1.24 11.03 12650 ---- ---- ---- ---- 10.17 -1.24 11.41 12700 ---- ---- ---- ---- 10.55 -1.25 11.80 12750 ---- ---- ---- ---- 10.93 -1.26 12.19 12800 ---- ---- ---- ---- 11.32 -1.27 12.59 12850 ---- ---- ---- ---- 11.72 -1.28 13.00 12900 ---- ---- ---- ---- 12.12 -1.29 13.41 12950 ---- ---- ---- ---- 12.52 -1.30 13.82 13000 ---- ---- ---- ---- 12.93 -1.31 14.24 13050 ---- ---- ---- ---- 13.35 -1.31 14.66 13100 ---- ---- ---- ---- 13.77 -1.31 15.08 13150 ---- ---- ---- ---- 14.19 -1.32 15.51 13200 ---- ---- ---- ---- 14.62 -1.32 15.94 13250 ---- ---- ---- ---- 15.05 -1.33 16.38 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 5.02 -1.11 6.13 11450 ---- ---- ---- ---- 5.23 -1.14 6.37 11500 ---- ---- ---- ---- 5.46 -1.16 6.62 11550 ---- ---- ---- ---- 5.69 -1.19 6.88 11600 ---- ---- ---- ---- 5.92 -1.22 7.14 11650 ---- ---- ---- ---- 6.16 -1.24 7.40 11700 ---- ---- ---- ---- 6.41 -1.26 7.67 11750 ---- ---- ---- ---- 6.66 -1.28 7.94 11800 ---- ---- ---- ---- 6.92 -1.31 8.23 11850 ---- ---- ---- ---- 7.18 -1.33 8.51 11900 ---- ---- ---- ---- 7.45 -1.35 8.80 11950 ---- ---- ---- ---- 7.72 -1.38 9.10 12000 ---- ---- ---- ---- 8.00 -1.40 9.40 12050 ---- ---- ---- ---- 8.29 -1.41 9.70 12100 ---- ---- ---- ---- 8.58 -1.44 10.02 12150 ---- ---- ---- ---- 8.87 -1.46 10.33 12200 ---- ---- ---- ---- 9.17 -1.48 10.65 12250 ---- ---- ---- ---- 9.48 -1.50 10.98 12300 ---- ---- ---- ---- 9.79 -1.52 11.31 12350 ---- ---- ---- ---- 10.10 -1.54 11.64 12400 ---- ---- ---- ---- 10.42 -1.56 11.98 12450 ---- ---- ---- ---- 10.75 -1.58 12.33 12500 ---- ---- ---- ---- 11.08 -1.59 12.67 12550 ---- ---- ---- ---- 11.41 -1.62 13.03 12600 ---- ---- ---- ---- 11.75 -1.63 13.38 12650 ---- ---- ---- ---- 12.10 -1.65 13.75 12700 ---- ---- ---- ---- 12.45 -1.66 14.11 12750 ---- ---- ---- ---- 12.80 -1.68 14.48 12800 ---- ---- ---- ---- 13.16 -1.69 14.85 12850 ---- ---- ---- ---- 13.52 -1.71 15.23 12900 ---- ---- ---- ---- 13.88 -1.73 15.61 12950 ---- ---- ---- ---- 14.26 -1.73 15.99 13000 ---- ---- ---- ---- 14.63 -1.75 16.38 13050 ---- ---- ---- ---- 15.01 -1.76 16.77 13100 ---- ---- ---- ---- 15.39 -1.78 17.17 13150 ---- ---- ---- ---- 15.77 -1.80 17.57 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 11300 ---- ---- ---- ---- 6.19 ---- ---- 11350 ---- ---- ---- ---- 6.42 -1.34 7.76 11400 ---- ---- ---- ---- 6.65 -1.36 8.01 11450 ---- ---- ---- ---- 6.88 -1.39 8.27 11500 ---- ---- ---- ---- 7.12 -1.42 8.54 11550 ---- ---- ---- ---- 7.37 -1.44 8.81 11600 ---- ---- ---- ---- 7.61 -1.47 9.08 11650 ---- ---- ---- ---- 7.87 -1.49 9.36 11700 ---- ---- ---- ---- 8.12 -1.52 9.64 11750 ---- ---- ---- ---- 8.39 -1.54 9.93 11800 ---- ---- ---- ---- 8.65 -1.57 10.22 11850 ---- ---- ---- ---- 8.92 -1.60 10.52 11900 ---- ---- ---- ---- 9.20 -1.62 10.82 11950 ---- ---- ---- ---- 9.48 -1.64 11.12 12000 ---- ---- ---- ---- 9.77 -1.66 11.43 12050 ---- ---- ---- ---- 10.06 -1.69 11.75 12100 ---- ---- ---- ---- 10.35 -1.71 12.06 12150 ---- ---- ---- ---- 10.65 -1.73 12.38 12200 ---- ---- ---- ---- 10.95 -1.76 12.71 12250 ---- ---- ---- ---- 11.26 -1.78 13.04 12300 ---- ---- ---- ---- 11.57 -1.80 13.37 12350 ---- ---- ---- ---- 11.88 -1.83 13.71 12400 ---- ---- ---- ---- 12.20 -1.85 14.05 12450 ---- ---- ---- ---- 12.52 -1.87 14.39 12500 ---- ---- ---- ---- 12.85 -1.89 14.74 12550 ---- ---- ---- ---- 13.18 -1.91 15.09 12600 ---- ---- ---- ---- 13.52 -1.93 15.45 12650 ---- ---- ---- ---- 13.86 -1.95 15.81 12700 ---- ---- ---- ---- 14.20 -1.97 16.17 12750 ---- ---- ---- ---- 14.54 -2.00 16.54 12800 ---- ---- ---- ---- 14.89 -2.01 16.90 12850 ---- ---- ---- ---- 15.25 -2.03 17.28 12900 ---- ---- ---- ---- 15.60 -2.05 17.65 12950 ---- ---- ---- ---- 15.96 -2.07 18.03 13000 ---- ---- ---- ---- 16.33 -2.08 18.41 13050 ---- ---- ---- ---- 16.70 -2.10 18.80 13100 ---- ---- ---- ---- 17.07 -2.12 19.19 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11150 ---- ---- ---- ---- 7.66 -1.12 8.78 11200 ---- ---- ---- ---- 7.90 -1.13 9.03 11250 ---- ---- ---- ---- 8.14 -1.15 9.29 11300 ---- ---- ---- ---- 8.39 -1.16 9.55 11350 ---- ---- ---- ---- 8.64 -1.18 9.82 11400 ---- ---- ---- ---- 8.89 -1.20 10.09 11450 ---- ---- ---- ---- 9.15 -1.21 10.36 11500 ---- ---- ---- ---- 9.41 -1.23 10.64 11550 ---- ---- ---- ---- 9.68 -1.24 10.92 11600 ---- ---- ---- ---- 9.95 -1.26 11.21 11650 ---- ---- ---- ---- 10.22 -1.27 11.49 11700 ---- ---- ---- ---- 10.50 -1.29 11.79 11750 ---- ---- ---- ---- 10.78 -1.30 12.08 11800 ---- ---- ---- ---- 11.06 -1.32 12.38 11850 ---- ---- ---- ---- 11.35 -1.33 12.68 11900 ---- ---- ---- ---- 11.65 -1.34 12.99 11950 ---- ---- ---- ---- 11.94 -1.36 13.30 12000 ---- ---- ---- ---- 12.24 -1.37 13.61 12050 ---- ---- ---- ---- 12.55 -1.38 13.93 12100 ---- ---- ---- ---- 12.85 -1.40 14.25 12150 ---- ---- ---- ---- 13.17 -1.41 14.58 12200 ---- ---- ---- ---- 13.48 -1.42 14.90 12250 ---- ---- ---- ---- 13.80 -1.43 15.23 12300 ---- ---- ---- ---- 14.12 -1.45 15.57 12350 ---- ---- ---- ---- 14.45 -1.46 15.91 12400 ---- ---- ---- ---- 14.77 -1.48 16.25 12450 ---- ---- ---- ---- 15.11 -1.48 16.59 12500 ---- ---- ---- ---- 15.44 -1.50 16.94 12550 ---- ---- ---- ---- 15.78 -1.50 17.28 12600 ---- ---- ---- ---- 16.12 -1.52 17.64 12650 ---- ---- ---- ---- 16.47 -1.52 17.99 12700 ---- ---- ---- ---- 16.81 -1.54 18.35 12750 ---- ---- ---- ---- 17.17 -1.54 18.71 12800 ---- ---- ---- ---- 17.52 -1.56 19.08 12850 ---- ---- ---- ---- 17.88 -1.56 19.44 12900 ---- ---- ---- ---- 18.24 -1.57 19.81 12950 ---- ---- ---- ---- 18.60 -1.59 20.19 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 ---- ---- ---- ---- .01 -.01 .02 6250 ---- ---- ---- ---- .01 -.01 .02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10950 ---- ---- ---- ---- 9.33 ---- ---- 11000 ---- ---- ---- ---- 9.58 -1.15 10.73 11050 ---- ---- ---- ---- 9.83 -1.17 11.00 11100 ---- ---- ---- ---- 10.08 -1.18 11.26 11150 ---- ---- ---- ---- 10.33 -1.20 11.53 11200 ---- ---- ---- ---- 10.59 -1.22 11.81 11250 ---- ---- ---- ---- 10.85 -1.24 12.09 11300 ---- ---- ---- ---- 11.12 -1.25 12.37 11350 ---- ---- ---- ---- 11.38 -1.27 12.65 11400 ---- ---- ---- ---- 11.66 -1.28 12.94 11450 ---- ---- ---- ---- 11.93 -1.30 13.23 11500 ---- ---- ---- ---- 12.21 -1.31 13.52 11550 ---- ---- ---- ---- 12.50 -1.32 13.82 11600 ---- ---- ---- ---- 12.78 -1.34 14.12 11650 ---- ---- ---- ---- 13.07 -1.36 14.43 11700 ---- ---- ---- ---- 13.36 -1.37 14.73 11750 ---- ---- ---- ---- 13.66 -1.38 15.04 11800 ---- ---- ---- ---- 13.96 -1.39 15.35 11850 ---- ---- ---- ---- 14.26 -1.41 15.67 11900 ---- ---- ---- ---- 14.56 -1.43 15.99 11950 ---- ---- ---- ---- 14.87 -1.44 16.31 12000 ---- ---- ---- ---- 15.18 -1.45 16.63 12050 ---- ---- ---- ---- 15.50 -1.46 16.96 12100 ---- ---- ---- ---- 15.81 -1.48 17.29 12150 ---- ---- ---- ---- 16.13 -1.49 17.62 12200 ---- ---- ---- ---- 16.45 -1.50 17.95 12250 ---- ---- ---- ---- 16.78 -1.51 18.29 12300 ---- ---- ---- ---- 17.11 -1.52 18.63 12350 ---- ---- ---- ---- 17.44 -1.53 18.97 12400 ---- ---- ---- ---- 17.77 -1.55 19.32 12450 ---- ---- ---- ---- 18.11 -1.56 19.67 12500 ---- ---- ---- ---- 18.45 -1.57 20.02 12550 ---- ---- ---- ---- 18.79 -1.58 20.37 12600 ---- ---- ---- ---- 19.13 -1.59 20.72 12650 ---- ---- ---- ---- 19.48 -1.60 21.08 12700 ---- ---- ---- ---- 19.83 -1.61 21.44 12750 ---- ---- ---- ---- 20.18 -1.62 21.80 12800 ---- ---- ---- ---- 20.53 -1.64 22.17 5750 ---- ---- ---- ---- .03 -.01 .04 5800 ---- ---- ---- ---- .03 -.01 .04 5850 ---- ---- ---- ---- .03 -.02 .05 5900 ---- ---- ---- ---- .04 -.01 .05 5950 ---- ---- ---- ---- .04 -.02 .06 6000 ---- ---- ---- ---- .04 -.03 .07 6050 ---- ---- ---- ---- .05 -.02 .07 6100 ---- ---- ---- ---- .05 -.03 .08 6150 ---- ---- ---- ---- .06 -.03 .09 6200 ---- ---- ---- ---- .07 -.03 .10 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 10.41 -.84 11.25 10900 ---- ---- ---- ---- 10.66 -.86 11.52 10950 ---- ---- ---- ---- 10.92 -.86 11.78 11000 ---- ---- ---- ---- 11.18 -.87 12.05 11050 ---- ---- ---- ---- 11.44 -.88 12.32 11100 ---- ---- ---- ---- 11.71 -.89 12.60 11150 ---- ---- ---- ---- 11.98 -.90 12.88 11200 ---- ---- ---- ---- 12.25 -.91 13.16 11250 ---- ---- ---- ---- 12.52 -.93 13.45 11300 ---- ---- ---- ---- 12.80 -.93 13.73 11350 ---- ---- ---- ---- 13.09 -.94 14.03 11400 ---- ---- ---- ---- 13.37 -.95 14.32 11450 ---- ---- ---- ---- 13.66 -.96 14.62 11500 ---- ---- ---- ---- 13.95 -.97 14.92 11550 ---- ---- ---- ---- 14.24 -.98 15.22 11600 ---- ---- ---- ---- 14.54 -.98 15.52 11650 ---- ---- ---- ---- 14.84 -.99 15.83 11700 ---- ---- ---- ---- 15.14 -1.00 16.14 11750 ---- ---- ---- ---- 15.45 -1.01 16.46 11800 ---- ---- ---- ---- 15.76 -1.01 16.77 11850 ---- ---- ---- ---- 16.07 -1.02 17.09 11900 ---- ---- ---- ---- 16.38 -1.03 17.41 11950 ---- ---- ---- ---- 16.70 -1.04 17.74 12000 ---- ---- ---- ---- 17.02 -1.05 18.07 12050 ---- ---- ---- ---- 17.34 -1.05 18.39 12100 ---- ---- ---- ---- 17.67 -1.06 18.73 12150 ---- ---- ---- ---- 17.99 -1.07 19.06 12200 ---- ---- ---- ---- 18.32 -1.08 19.40 12250 ---- ---- ---- ---- 18.66 -1.08 19.74 12300 ---- ---- ---- ---- 18.99 -1.09 20.08 12350 ---- ---- ---- ---- 19.33 -1.09 20.42 12400 ---- ---- ---- ---- 19.67 -1.10 20.77 12450 ---- ---- ---- ---- 20.01 -1.11 21.12 12500 ---- ---- ---- ---- 20.35 -1.12 21.47 12550 ---- ---- ---- ---- 20.70 -1.12 21.82 12600 ---- ---- ---- ---- 21.05 -1.13 22.18 12650 ---- ---- ---- ---- 21.40 -1.14 22.54 5750 ---- ---- ---- ---- .06 -.02 .08 5800 ---- ---- ---- ---- .07 -.02 .09 5850 ---- ---- ---- ---- .07 -.03 .10 5900 ---- ---- ---- ---- .08 -.03 .11 5950 ---- ---- ---- ---- .09 -.03 .12 6000 ---- ---- ---- ---- .10 -.03 .13 6050 ---- ---- ---- ---- .11 -.03 .14 6100 ---- ---- ---- ---- .12 -.03 .15 6150 ---- ---- ---- ---- .13 -.04 .17 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 11.10 -.55 11.65 10750 ---- ---- ---- ---- 11.35 -.56 11.91 10800 ---- ---- ---- ---- 11.61 -.57 12.18 10850 ---- ---- ---- ---- 11.87 -.58 12.45 10900 ---- ---- ---- ---- 12.14 -.58 12.72 10950 ---- ---- ---- ---- 12.41 -.58 12.99 11000 ---- ---- ---- ---- 12.68 -.59 13.27 11050 ---- ---- ---- ---- 12.95 -.60 13.55 11100 ---- ---- ---- ---- 13.23 -.60 13.83 11150 ---- ---- ---- ---- 13.51 -.61 14.12 11200 ---- ---- ---- ---- 13.80 -.60 14.40 11250 ---- ---- ---- ---- 14.08 -.61 14.69 11300 ---- ---- ---- ---- 14.37 -.62 14.99 11350 ---- ---- ---- ---- 14.67 -.62 15.29 11400 ---- ---- ---- ---- 14.96 -.62 15.58 11450 ---- ---- ---- ---- 15.26 -.63 15.89 11500 ---- ---- ---- ---- 15.56 -.63 16.19 11550 ---- ---- ---- ---- 15.86 -.64 16.50 11600 ---- ---- ---- ---- 16.17 -.64 16.81 11650 ---- ---- ---- ---- 16.48 -.64 17.12 11700 ---- ---- ---- ---- 16.79 -.65 17.44 11750 ---- ---- ---- ---- 17.10 -.65 17.75 11800 ---- ---- ---- ---- 17.42 -.65 18.07 11850 ---- ---- ---- ---- 17.74 -.66 18.40 11900 ---- ---- ---- ---- 18.06 -.66 18.72 11950 ---- ---- ---- ---- 18.38 -.67 19.05 12000 ---- ---- ---- ---- 18.71 -.67 19.38 12050 ---- ---- ---- ---- 19.04 -.67 19.71 12100 ---- ---- ---- ---- 19.37 -.67 20.04 12150 ---- ---- ---- ---- 19.70 -.68 20.38 12200 ---- ---- ---- ---- 20.04 -.68 20.72 12250 ---- ---- ---- ---- 20.38 -.68 21.06 12300 ---- ---- ---- ---- 20.72 -.68 21.40 12350 ---- ---- ---- ---- 21.06 -.69 21.75 12400 ---- ---- ---- ---- 21.41 -.69 22.10 12450 ---- ---- ---- ---- 21.76 -.69 22.45 12500 ---- ---- ---- ---- 22.10 -.70 22.80 5700 ---- ---- ---- ---- .11 -.02 .13 5750 ---- ---- ---- ---- .12 -.02 .14 5800 ---- ---- ---- ---- .13 -.03 .16 5850 ---- ---- ---- ---- .14 -.03 .17 5900 ---- ---- ---- ---- .15 -.03 .18 5950 ---- ---- ---- ---- .16 -.04 .20 6000 ---- ---- ---- ---- .18 -.04 .22 6050 ---- ---- ---- ---- .19 -.04 .23 6100 ---- ---- ---- ---- .21 -.04 .25 6150 ---- ---- ---- ---- .22 -.05 .27 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 11.66 -.85 12.51 10700 ---- ---- ---- ---- 11.92 -.85 12.77 10750 ---- ---- ---- ---- 12.17 -.87 13.04 10800 ---- ---- ---- ---- 12.44 -.87 13.31 10850 ---- ---- ---- ---- 12.70 -.88 13.58 10900 ---- ---- ---- ---- 12.97 -.89 13.86 10950 ---- ---- ---- ---- 13.24 -.90 14.14 11000 ---- ---- ---- ---- 13.51 -.91 14.42 11050 ---- ---- ---- ---- 13.79 -.91 14.70 11100 ---- ---- ---- ---- 14.07 -.92 14.99 11150 ---- ---- ---- ---- 14.35 -.93 15.28 11200 ---- ---- ---- ---- 14.63 -.94 15.57 11250 ---- ---- ---- ---- 14.92 -.94 15.86 11300 ---- ---- ---- ---- 15.21 -.95 16.16 11350 ---- ---- ---- ---- 15.51 -.95 16.46 11400 ---- ---- ---- ---- 15.80 -.96 16.76 11450 ---- ---- ---- ---- 16.10 -.96 17.06 11500 ---- ---- ---- ---- 16.40 -.97 17.37 11550 ---- ---- ---- ---- 16.70 -.98 17.68 11600 ---- ---- ---- ---- 17.01 -.98 17.99 11650 ---- ---- ---- ---- 17.32 -.99 18.31 11700 ---- ---- ---- ---- 17.63 -1.00 18.63 11750 ---- ---- ---- ---- 17.95 -1.00 18.95 11800 ---- ---- ---- ---- 18.26 -1.01 19.27 11850 ---- ---- ---- ---- 18.58 -1.01 19.59 11900 ---- ---- ---- ---- 18.90 -1.02 19.92 11950 ---- ---- ---- ---- 19.23 -1.02 20.25 12000 ---- ---- ---- ---- 19.56 -1.02 20.58 12050 ---- ---- ---- ---- 19.88 -1.04 20.92 12100 ---- ---- ---- ---- 20.22 -1.03 21.25 12150 ---- ---- ---- ---- 20.55 -1.04 21.59 12200 ---- ---- ---- ---- 20.88 -1.05 21.93 12250 ---- ---- ---- ---- 21.22 -1.06 22.28 12300 ---- ---- ---- ---- 21.56 -1.06 22.62 12350 ---- ---- ---- ---- 21.90 -1.07 22.97 12400 ---- ---- ---- ---- 22.25 -1.07 23.32 12450 ---- ---- ---- ---- 22.60 -1.07 23.67 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 12.24 -.81 13.05 10600 ---- ---- ---- ---- 12.49 -.83 13.32 10650 ---- ---- ---- ---- 12.75 -.84 13.59 10700 ---- ---- ---- ---- 13.02 -.83 13.85 10750 ---- ---- ---- ---- 13.28 -.85 14.13 10800 ---- ---- ---- ---- 13.55 -.86 14.41 10850 ---- ---- ---- ---- 13.82 -.86 14.68 10900 ---- ---- ---- ---- 14.10 -.87 14.97 10950 ---- ---- ---- ---- 14.37 -.88 15.25 11000 ---- ---- ---- ---- 14.65 -.89 15.54 11050 ---- ---- ---- ---- 14.94 -.89 15.83 11100 ---- ---- ---- ---- 15.22 -.90 16.12 11150 ---- ---- ---- ---- 15.51 -.90 16.41 11200 ---- ---- ---- ---- 15.80 -.91 16.71 11250 ---- ---- ---- ---- 16.09 -.92 17.01 11300 ---- ---- ---- ---- 16.39 -.92 17.31 11350 ---- ---- ---- ---- 16.69 -.92 17.61 11400 ---- ---- ---- ---- 16.99 -.93 17.92 11450 ---- ---- ---- ---- 17.29 -.93 18.22 11500 ---- ---- ---- ---- 17.60 -.94 18.54 11550 ---- ---- ---- ---- 17.90 -.95 18.85 11600 ---- ---- ---- ---- 18.22 -.94 19.16 11650 ---- ---- ---- ---- 18.53 -.95 19.48 11700 ---- ---- ---- ---- 18.85 -.96 19.81 11750 ---- ---- ---- ---- 19.16 -.97 20.13 11800 ---- ---- ---- ---- 19.49 -.96 20.45 11850 ---- ---- ---- ---- 19.81 -.97 20.78 11900 ---- ---- ---- ---- 20.13 -.98 21.11 11950 ---- ---- ---- ---- 20.46 -.98 21.44 12000 ---- ---- ---- ---- 20.79 -.99 21.78 12050 ---- ---- ---- ---- 21.12 -.99 22.11 12100 ---- ---- ---- ---- 21.46 -.99 22.45 12150 ---- ---- ---- ---- 21.79 -1.00 22.79 12200 ---- ---- ---- ---- 22.13 -1.00 23.13 12250 ---- ---- ---- ---- 22.47 -1.01 23.48 12300 ---- ---- ---- ---- 22.81 -1.02 23.83 12350 ---- ---- ---- ---- 23.16 -1.01 24.17 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 11 EVT OPT ON GC SYN FT CALL 1875 ---- ---- ---- 19.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1970 ---- ---- ---- 19.75B 20.00 ---- ---- 1980 ---- ---- ---- 18.75A 20.00 ---- ---- 1985 ---- ---- ---- 17.75A 20.00 ---- ---- 1990 ---- ---- ---- 16.50A 20.00 ---- ---- 1995 18.25 19.75B 18.25 18.00A 20.00 ---- 1 ---- 2000 ---- ---- ---- 12.00A 20.00 ---- ---- 2005 17.75 19.75B 16.75 17.75A 20.00 ---- 220 ---- 2010 16.50 19.75B 16.50 19.75B 20.00 ---- 153 ---- 2015 10.50 19.50 10.50 16.00A 20.00 ---- 234 ---- 2020 5.75 14.75B .50A 7.50B .00 ---- 152 ---- 2025 3.00 4.75 .25A .25A .00 ---- 971 ---- 2030 1.00 1.25 .25A .25A .00 ---- 170 ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1901 ECG APR 23 11 EVT OPT ON GC SYN FT PUT 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .25A .00 ---- ---- 1995 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2005 3.25 3.25 .25 .25 .00 ---- 11 ---- 2010 1.75 2.00 .25A 1.00B .00 ---- 170 ---- 2015 4.75 4.75 .50A .50A .00 ---- 310 ---- 2020 14.75 19.50B 5.25A 5.25A 20.00 ---- 50 ---- 2025 16.75 19.75B 15.50 19.75B 20.00 ---- 710 ---- 2030 18.75 19.75B 18.75 19.75B 20.00 ---- 160 ---- 2040 ---- ---- ---- 18.25A 20.00 ---- ---- 2050 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1411 ECH APR 23 11 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.75B 20.00 ---- ---- 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 380 ---- ---- ---- 19.75B 20.00 ---- ---- 385 ---- ---- ---- 19.75B 20.00 ---- ---- 390 ---- ---- ---- 19.50A 20.00 ---- ---- 394 ---- ---- ---- 17.00A 20.00 ---- ---- 395 ---- ---- ---- 15.75A 20.00 ---- ---- 396 ---- ---- ---- 14.25A 20.00 ---- ---- 397 ---- ---- ---- 12.50A 20.00 ---- ---- 398 19.25 19.75B 19.25 19.75B 20.00 ---- 170 ---- 399 17.75 17.75 17.75 19.75B 20.00 ---- 50 ---- 400 17.00 19.75B 15.50 19.75B 20.00 ---- 280 ---- 401 19.25 19.25 15.00 12.25A 20.00 ---- 160 ---- 402 17.25 17.25 .50A .50A .00 ---- 236 ---- 405 2.75 11.50B .25A .25A .00 ---- 160 ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1056 ECH APR 23 11 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 394 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 396 ---- ---- ---- .25A .00 ---- ---- 397 ---- ---- ---- .25A .00 ---- ---- 398 ---- ---- ---- .25A .00 ---- ---- 399 1.00 1.75 .25A .25A .00 ---- 270 ---- 400 3.75 3.75 .25A .25A .00 ---- 270 ---- 401 4.75 4.75 .75A .75A .00 ---- 60 ---- 402 1.50 19.75B 1.50 19.75B 20.00 ---- 68 ---- 405 17.00 19.75B 8.50A 19.75B 20.00 ---- 150 ---- 410 ---- ---- ---- 19.75B 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- 440 ---- ---- ---- 19.75B 20.00 ---- ---- 450 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 818 ECI APR 23 11 EVT OPT ON SI SYN FT CALL 2300 ---- ---- ---- 19.75B 20.00 ---- ---- 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2425 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.00A 20.00 ---- ---- 2460 ---- ---- ---- 18.00A 20.00 ---- ---- 2470 ---- ---- ---- 16.50A 20.00 ---- ---- 2475 19.00 19.75B 19.00 19.75B 20.00 ---- 50 ---- 2480 ---- ---- ---- 14.50A 20.00 ---- ---- 2485 17.50 19.75B 17.50 19.75B 20.00 ---- 100 ---- 2490 ---- ---- ---- 12.00A 20.00 ---- ---- 2495 14.00 19.75B 14.00 17.25A 20.00 ---- 210 ---- 2500 16.50 19.75B 16.50 19.75B 20.00 ---- 390 ---- 2505 14.75 19.75B 14.75 12.75A 20.00 ---- 60 ---- 2510 ---- ---- ---- 5.25A 20.00 ---- ---- 2520 6.50 19.25B .50A 19.25B .00 ---- 340 ---- 2530 2.00 4.50 .25A .25A .00 ---- 631 ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1781 ECI APR 23 11 EVT OPT ON SI SYN FT PUT 2300 ---- ---- ---- .25A .00 ---- ---- 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2425 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2460 ---- ---- ---- .25A .00 ---- ---- 2470 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2480 1.75 1.75 .25A .25A .00 ---- 60 ---- 2485 ---- ---- ---- .25A .00 ---- ---- 2490 5.50 5.50 .25A .25A .00 ---- 60 ---- 2495 7.75 7.75 .25A .25A .00 ---- 235 ---- 2500 9.25 11.25B .25A .25A .00 ---- 515 ---- 2505 3.75 6.25 .25A .25A .00 ---- 180 ---- 2510 14.75 14.75 .25A .25A .00 ---- 405 ---- 2520 15.75 19.50B .75A 19.50B 20.00 ---- 320 ---- 2530 17.75 19.75B 15.00 19.75B 20.00 ---- 770 ---- 2550 ---- ---- ---- 17.00A 20.00 ---- ---- 2575 ---- ---- ---- 19.75B 20.00 ---- ---- 2600 ---- ---- ---- 19.75B 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2545 *** END OF REPORT ***