FINAL PRE-CLEARING PRICES AS OF 04/12/23 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 ---- ---- ---- ---- 1961.4 +6.1 1955.3 MAY23 ---- ---- ---- ---- 1958.5 +6.1 1952.4 JUN23 ---- ---- ---- ---- 1954.0 +6.1 1947.9 AUG23 ---- ---- ---- ---- 1949.9 +6.1 1943.8 OCT23 ---- ---- ---- ---- 1945.8 +6.1 1939.7 DEC23 ---- ---- ---- ---- 1941.7 +6.1 1935.6 FEB24 ---- ---- ---- ---- 1939.6 +6.1 1933.5 APR24 ---- ---- ---- ---- 1934.6 +6.1 1928.5 JUN24 ---- ---- ---- ---- 1929.6 +6.1 1923.5 AUG24 ---- ---- ---- ---- 1925.5 +6.1 1919.4 OCT24 ---- ---- ---- ---- 1921.4 +6.1 1915.3 DEC24 ---- ---- ---- ---- 1917.6 +6.1 1911.5 FEB25 ---- ---- ---- ---- 1915.5 +6.1 1909.4 JUN25 ---- ---- ---- ---- 1905.6 +6.1 1899.5 DEC25 ---- ---- ---- ---- 1893.6 +6.1 1887.5 JUN26 ---- ---- ---- ---- 1881.6 +6.1 1875.5 DEC26 ---- ---- ---- ---- 1873.6 +6.1 1867.5 JUN27 ---- ---- ---- ---- 1863.6 +6.1 1857.5 DEC27 ---- ---- ---- ---- 1853.6 +6.1 1847.5 JUN28 ---- ---- ---- ---- 1843.6 +6.1 1837.5 DEC28 ---- ---- ---- ---- 1833.6 +6.1 1827.5 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- 244.00B ---- 244.00B 244.00 +1.00 243.00 1370 MAY23 ---- ---- ---- ---- 235.00 UNCH 235.00 1262 JUN23 ---- ---- ---- ---- 230.00 UNCH 230.00 1134 JLY23 ---- ---- ---- ---- 225.00 UNCH 225.00 745 AUG23 ---- ---- ---- ---- 225.00 UNCH 225.00 704 SEP23 ---- ---- ---- ---- 225.00 UNCH 225.00 701 OCT23 ---- ---- ---- ---- 220.00 UNCH 220.00 664 NOV23 ---- ---- ---- ---- 220.00 UNCH 220.00 621 DEC23 ---- ---- ---- ---- 220.00 UNCH 220.00 663 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7864 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 359.60 -.26 359.86 100 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 ---- ---- ---- 2289.50A 2316.00 +20.75 16 2295.25 19 18 MAY23 2287.75 2322.50B 2287.75 2327.00B 2321.50 +21.50 37 2300.00 99 588 JUN23 2311.00 2335.00 2293.50 2329.00A 2328.50 +21.75 1205 2306.75 1979 1022 JLY23 2323.25 2346.00 2307.00A 2344.00B 2340.50 +21.50 839 2319.00 1361 934 AUG23 2340.00 2355.75 2327.00 2351.50A 2350.75 +21.25 52 2329.50 306 302 SEP23 2331.00 2344.00B 2327.50 2363.50B 2357.75 +20.25 41 2337.50 19 22 OCT23 ---- ---- 2342.00A 2342.00A 2374.50 +20.75 2353.75 NOV23 ---- ---- ---- ---- 2391.50 +21.25 2370.25 DEC23 ---- ---- ---- 2400.25B 2401.25 +21.75 2379.50 11 JAN24 ---- ---- ---- ---- 2410.50 +21.75 2388.75 FEB24 ---- ---- ---- ---- 2421.25 +21.75 2399.50 MAR24 ---- ---- ---- ---- 2431.50 +21.75 2409.75 APR24 ---- ---- ---- ---- 2438.75 +21.75 2417.00 MAY24 ---- ---- ---- ---- 2445.75 +21.75 2424.00 JUN24 ---- ---- ---- ---- 2450.75 +21.75 2429.00 JLY24 ---- ---- ---- ---- 2460.00 +21.75 2438.25 AUG24 ---- ---- ---- ---- 2469.75 +21.75 2448.00 SEP24 ---- ---- ---- ---- 2478.75 +21.75 2457.00 OCT24 ---- ---- ---- ---- 2485.50 +21.75 2463.75 NOV24 ---- ---- ---- ---- 2497.00 +21.75 2475.25 DEC24 ---- ---- ---- ---- 2479.75 +21.75 2458.00 9 JAN25 ---- ---- ---- ---- 2486.25 +21.75 2464.50 FEB25 ---- ---- ---- ---- 2492.50 +21.75 2470.75 MAR25 ---- ---- ---- ---- 2499.25 +21.75 2477.50 APR25 ---- ---- ---- ---- 2507.50 +21.75 2485.75 MAY25 ---- ---- ---- ---- 2516.00 +21.75 2494.25 JUN25 ---- ---- ---- ---- 2523.25 +21.75 2501.50 JLY25 ---- ---- ---- ---- 2532.00 +21.75 2510.25 AUG25 ---- ---- ---- ---- 2539.50 +21.75 2517.75 SEP25 ---- ---- ---- ---- 2546.75 +21.75 2525.00 OCT25 ---- ---- ---- ---- 2554.25 +21.75 2532.50 NOV25 ---- ---- ---- ---- 2560.75 +21.75 2539.00 DEC25 ---- ---- ---- ---- 2568.25 +21.75 2546.50 JAN26 ---- ---- ---- ---- 2576.25 +21.75 2554.50 FEB26 ---- ---- ---- ---- 2584.25 +21.75 2562.50 MAR26 ---- ---- ---- ---- 2592.25 +21.75 2570.50 APR26 ---- ---- ---- ---- 2601.25 +21.75 2579.50 MAY26 ---- ---- ---- ---- 2609.25 +21.75 2587.50 JUN26 ---- ---- ---- ---- 2617.25 +21.75 2595.50 JLY26 ---- ---- ---- ---- 2625.25 +21.75 2603.50 AUG26 ---- ---- ---- ---- 2632.25 +21.75 2610.50 SEP26 ---- ---- ---- ---- 2640.25 +21.75 2618.50 OCT26 ---- ---- ---- ---- 2647.25 +21.75 2625.50 NOV26 ---- ---- ---- ---- 2655.25 +21.75 2633.50 DEC26 ---- ---- ---- ---- 2663.25 +21.75 2641.50 JAN27 ---- ---- ---- ---- 2673.25 +21.75 2651.50 FEB27 ---- ---- ---- ---- 2683.25 +21.75 2661.50 MAR27 ---- ---- ---- ---- 2693.25 +21.75 2671.50 APR27 ---- ---- ---- ---- 2704.25 +21.75 2682.50 MAY27 ---- ---- ---- ---- 2714.25 +21.75 2692.50 JUN27 ---- ---- ---- ---- 2724.25 +21.75 2702.50 JLY27 ---- ---- ---- ---- 2732.25 +21.75 2710.50 AUG27 ---- ---- ---- ---- 2746.25 +21.75 2724.50 SEP27 ---- ---- ---- ---- 2749.25 +21.75 2727.50 OCT27 ---- ---- ---- ---- 2756.25 +21.75 2734.50 NOV27 ---- ---- ---- ---- 2764.25 +21.75 2742.50 DEC27 ---- ---- ---- ---- 2772.25 +21.75 2750.50 JAN28 ---- ---- ---- ---- 2782.25 +21.75 2760.50 FEB28 ---- ---- ---- ---- 2792.25 +21.75 2770.50 MAR28 ---- ---- ---- ---- 2802.25 +21.75 2780.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2190 3783 2906 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25070 +.00069 .25001 3124 MAY23 ---- ---- ---- ---- .24250 UNCH .24250 87 2526 JUN23 ---- ---- ---- ---- .24000 UNCH .24000 87 2613 JLY23 .24500 .24500 .24500 .24500 .24500 UNCH 5 .24500 25 2156 AUG23 ---- ---- ---- ---- .24500 UNCH .24500 25 2389 SEP23 ---- ---- ---- ---- .24500 UNCH .24500 25 2135 OCT23 ---- ---- ---- ---- .24500 UNCH .24500 25 1815 NOV23 ---- ---- ---- ---- .24500 UNCH .24500 25 1847 DEC23 .24500 .24500 .24500 .24500 .24500 UNCH 2 .24500 25 1797 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 7 324 25148 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 530.00 UNCH 530.00 3 808 JUN23 520.00 520.00 515.00 515.00 515.00 +5.00 7 510.00 1 625 JLY23 500.00 500.00 500.00 500.00 500.00 +10.00 9 490.00 755 AUG23 ---- ---- ---- ---- 500.00 +10.00 490.00 763 SEP23 500.00 500.00 500.00 500.00 500.00 +20.00 5 480.00 663 OCT23 ---- ---- ---- ---- 485.00 +20.00 465.00 598 NOV23 ---- ---- ---- ---- 485.00 +20.00 465.00 624 DEC23 ---- ---- ---- ---- 485.00 +20.00 465.00 573 JAN24 ---- ---- ---- ---- 500.00 +20.00 480.00 50 FEB24 ---- 485.00B ---- 485.00B 500.00 +20.00 480.00 50 MAR24 ---- ---- ---- ---- 500.00 +20.00 480.00 50 APR24 ---- ---- ---- ---- 500.00 +20.00 480.00 50 MAY24 ---- ---- ---- ---- 500.00 +20.00 480.00 50 JUN24 ---- ---- ---- ---- 500.00 +20.00 480.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 4 5709 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.92 -.03 16.95 802 MAY23 ---- ---- ---- ---- 16.75 UNCH 16.75 15 775 JUN23 ---- ---- ---- ---- 16.85 -.05 16.90 15 819 JLY23 ---- ---- ---- ---- 16.90 +.08 16.82 920 AUG23 ---- ---- ---- ---- 16.95 +.13 16.82 899 SEP23 ---- ---- ---- ---- 16.95 +.13 16.82 937 OCT23 ---- ---- ---- ---- 16.95 +.06 16.89 919 NOV23 ---- ---- ---- ---- 16.95 +.06 16.89 887 DEC23 ---- ---- ---- ---- 16.95 +.06 16.89 840 JAN24 ---- ---- ---- ---- 17.00 -.25 17.25 925 FEB24 ---- ---- ---- ---- 17.00 -.25 17.25 961 MAR24 ---- ---- ---- ---- 17.00 -.25 17.25 939 APR24 ---- ---- ---- ---- 17.00 -.33 17.33 847 MAY24 ---- ---- ---- ---- 17.00 -.33 17.33 849 JUN24 ---- ---- ---- ---- 17.00 -.40 17.40 756 JLY24 ---- ---- ---- ---- 17.00 -.60 17.60 10 526 AUG24 ---- ---- ---- ---- 17.00 -.60 17.60 10 513 SEP24 ---- ---- ---- ---- 17.00 -.60 17.60 10 503 OCT24 ---- ---- ---- ---- 17.00 -.60 17.60 10 671 NOV24 ---- ---- ---- ---- 17.00 -.60 17.60 10 671 DEC24 ---- ---- ---- ---- 17.00 -.60 17.60 10 623 JAN25 ---- ---- ---- ---- 17.50 -.50 18.00 353 FEB25 ---- ---- ---- ---- 17.75 -.25 18.00 353 MAR25 ---- ---- ---- ---- 17.75 -.25 18.00 277 APR25 ---- ---- ---- ---- 17.75 -.38 18.13 142 MAY25 ---- ---- ---- ---- 17.75 -.38 18.13 142 JUN25 ---- ---- ---- ---- 17.75 -.38 18.13 55 JLY25 ---- ---- ---- ---- 18.00 -.38 18.38 100 AUG25 ---- ---- ---- ---- 18.00 -.38 18.38 100 SEP25 ---- ---- ---- ---- 18.00 -.38 18.38 100 OCT25 ---- ---- ---- ---- 18.25 -.38 18.63 25 NOV25 ---- ---- ---- ---- 18.25 -.38 18.63 25 DEC25 ---- ---- ---- ---- 18.25 -.38 18.63 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 18279 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 331.23 -.73 331.96 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 850.00 850.00 850.00 850.00 850.00 UNCH 10 850.00 556 MAY23 835.00 840.00 835.00 840.00 840.00 +10.00 11 830.00 5 664 JUN23 805.00 805.00 805.00 805.00 805.00 UNCH 16 805.00 5 1131 JLY23 ---- ---- ---- ---- 785.00 UNCH 785.00 50 661 AUG23 ---- ---- ---- ---- 780.00 UNCH 780.00 577 SEP23 ---- ---- ---- ---- 765.00 UNCH 765.00 3 662 OCT23 ---- ---- ---- ---- 755.00 UNCH 755.00 8 260 NOV23 ---- ---- ---- ---- 745.00 UNCH 745.00 5 1087 DEC23 ---- ---- ---- ---- 740.00 UNCH 740.00 263 JAN24 ---- ---- ---- ---- 750.00 UNCH 750.00 5 55 FEB24 ---- ---- ---- ---- 755.00 UNCH 755.00 50 MAR24 ---- ---- ---- ---- 755.00 UNCH 755.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 81 6016 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- 435.00A 435.00A 436.00 UNCH 436.00 3 MAY23 ---- ---- 420.00A 420.00A 430.00 -5.00 435.00 3 JUN23 ---- ---- ---- 420.00B ---- UNCH 460.00 JLY23 ---- ---- 415.00A 415.00A 430.00 -5.00 435.00 3 AUG23 ---- ---- 415.00A 415.00A 430.00 -5.00 435.00 3 SEP23 ---- ---- 415.00A 415.00A 430.00 -5.00 435.00 4 OCT23 ---- ---- 415.00A 415.00A 430.00 -9.00 439.00 4 NOV23 ---- ---- ---- ---- 430.00 -9.00 439.00 1 DEC23 ---- ---- ---- ---- 430.00 -9.00 439.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 GC Gold Futures APR23 2005.2 2025.7 2005.2 2014.2A 2010.9 +6.1 172 2004.8 68 823 MAY23 2010.0 2034.1 2007.0 2019.1A 2015.7 +5.7 828 2010.0 463 1958 JUN23 2019.1 2043.9 2015.7 2029.6B 2024.9 +5.9 221530 2019.0 126376 403271 AUG23 2037.1 2061.9B 2034.4 2047.9 2043.3 +6.0 5870 2037.3 5572 32312 OCT23 2056.3 2078.4B 2053.6 2057.9A 2061.7 +6.3 606 2055.4 528 9733 DEC23 2074.1 2096.0B 2070.6 2084.3A 2079.7 +6.4 2733 2073.3 2002 23771 FEB24 2100.2 2106.6 2088.6 2091.3A 2096.6 +6.4 672 2090.2 308 2625 APR24 ---- ---- ---- 2130.4B 2112.7 +6.4 41 2106.3 48 847 JUN24 ---- ---- ---- 2145.4B 2128.6 +6.9 23 2121.7 15 675 AUG24 ---- ---- ---- 2157.4B 2142.4 +7.4 4 2135.0 8 49 OCT24 ---- ---- ---- 2167.4B 2154.6 +7.4 2147.2 31 DEC24 ---- ---- ---- 2182.1B 2167.5 +7.4 2160.1 4 458 FEB25 ---- ---- ---- ---- 2183.1 +7.4 2175.7 JUN25 ---- ---- ---- ---- 2203.3 +7.4 2195.9 2 4 DEC25 ---- ---- ---- ---- 2229.5 +7.4 2222.1 8 JUN26 ---- ---- ---- ---- 2244.0 +7.4 2236.6 DEC26 ---- ---- ---- ---- 2268.3 +7.4 2260.9 2 JUN27 ---- ---- ---- ---- 2282.8 +7.4 2275.4 DEC27 ---- ---- ---- ---- 2305.1 +7.4 2297.7 JUN28 ---- ---- ---- ---- 2316.7 +7.4 2309.3 DEC28 ---- ---- ---- ---- 2336.0 +7.4 2328.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 232479 135394 476567 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2021.6 +4.2 2017.4 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 -.1 .0 UNCH 732 .0 AUG23 .0 .1 .0 .0A .0 UNCH 321 .0 DEC23 .0 .0 .0 .0 .0 UNCH 182 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1235 GSP APR 23 LONDON SPOT GOLD 14 ---- ---- ---- ---- 2010.07 +6.57 2003.50 17 ---- ---- ---- ---- 2010.10 +6.60 2003.50 18 ---- ---- ---- ---- 2010.10 +6.60 2003.50 19 ---- ---- ---- ---- 2010.07 +6.60 2003.47 20 ---- ---- ---- ---- 2010.07 +6.60 2003.47 21 ---- ---- ---- ---- 2010.07 +6.60 2003.47 24 ---- ---- ---- ---- 2010.07 +6.60 2003.47 25 ---- ---- ---- ---- 2010.07 +6.60 2003.47 26 ---- ---- ---- ---- 2010.07 +6.60 2003.47 27 ---- ---- ---- ---- 2010.07 +6.60 2003.47 28 ---- ---- ---- ---- 2010.07 ---- ---- 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 4.0105 4.0785 3.9990 4.0695A 4.0845 +.0600 81 4.0245 337 2830 MAY23 4.0295 4.0880 3.9840 4.0685 4.0810 +.0615 92561 4.0195 85662 92952 JUN23 4.0350 4.0850 3.9935 4.0665A 4.0805 +.0580 434 4.0225 413 2929 JLY23 4.0340 4.0865 3.9905 4.0675 4.0820 +.0560 40770 4.0260 37526 63540 AUG23 4.0035 4.0855 4.0035 4.0710 4.0845 +.0550 53 4.0295 29 881 SEP23 4.0395 4.0860 4.0010 4.0690B 4.0830 +.0530 5790 4.0300 4321 18043 OCT23 4.0635 4.0745 4.0180A 4.0810B 4.0865 +.0530 59 4.0335 3 513 NOV23 4.0820 4.0820 4.0205A 4.0820 4.0870 +.0520 28 4.0350 499 DEC23 4.0415 4.0880 3.9970 4.0690A 4.0830 +.0510 3290 4.0320 2610 19838 JAN24 4.0445 4.0815 4.0205A 4.0820B 4.0850 +.0505 17 4.0345 231 FEB24 4.0435 4.0840 4.0210A 4.0815 4.0835 +.0500 10 4.0335 399 MAR24 4.0420 4.0830 4.0420 4.0690A 4.0805 +.0495 327 4.0310 192 4335 APR24 4.0430 4.0810 4.0185A 4.0800B 4.0795 +.0480 8 4.0315 334 MAY24 4.0410 4.0870 4.0100 4.0780 4.0765 +.0460 96 4.0305 118 545 JUN24 4.0410 4.0785 4.0170A 4.0805B 4.0765 +.0460 9 4.0305 317 JLY24 4.0785 4.0785 4.0785 4.0785 4.0720 +.0440 19 4.0280 30 431 AUG24 4.0785 4.0785 4.0150A 4.0785 4.0710 +.0440 4 4.0270 121 SEP24 4.0740 4.0740 4.0120A 4.0740 4.0670 +.0435 13 4.0235 3 168 OCT24 ---- 4.0400B 4.0150A 4.0150A 4.0645 +.0435 4.0210 95 NOV24 ---- ---- ---- 4.0165A 4.0670 +.0435 4.0235 119 DEC24 ---- 4.0335B 4.0080A 3.9935A 4.0595 +.0435 4.0160 278 JAN25 ---- ---- ---- ---- 4.0595 +.0435 4.0160 93 FEB25 ---- ---- ---- 4.0390B 4.0650 +.0435 4.0215 MAR25 ---- ---- ---- 4.0050A 4.0505 +.0435 4.0070 8 MAY25 ---- ---- ---- ---- 4.0500 +.0435 4.0065 JLY25 ---- ---- ---- ---- 4.0495 +.0435 4.0060 SEP25 ---- ---- ---- ---- 4.0490 +.0435 4.0055 DEC25 ---- ---- ---- ---- 4.0485 +.0435 4.0050 MAR26 ---- ---- ---- ---- 4.0645 +.0435 4.0210 MAY26 ---- ---- ---- ---- 4.0770 +.0435 4.0335 JLY26 ---- ---- ---- ---- 4.0770 +.0435 4.0335 SEP26 ---- ---- ---- ---- 4.0890 +.0435 4.0455 DEC26 ---- ---- ---- 4.0480A 4.0995 +.0435 4.0560 2 MAR27 ---- ---- ---- ---- 4.0970 +.0435 4.0535 MAY27 ---- ---- ---- ---- 4.0945 +.0435 4.0510 JLY27 ---- ---- ---- ---- 4.0920 +.0435 4.0485 SEP27 ---- ---- ---- ---- 4.0895 +.0435 4.0460 DEC27 ---- ---- ---- ---- 4.1020 +.0435 4.0585 MAR28 ---- ---- ---- ---- 4.0995 +.0435 4.0560 MAY28 ---- ---- ---- ---- 4.0970 +.0435 4.0535 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143569 131244 209501 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 187 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 187 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.9980 -.0125 4.0105 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0616 +.0413 4.0203 1367 MAY23 ---- ---- ---- ---- 4.0810 +.0612 4.0198 460 1440 JUN23 ---- ---- ---- ---- 4.0806 +.0578 4.0228 294 1033 JLY23 ---- ---- ---- ---- 4.0823 +.0559 4.0264 874 AUG23 ---- ---- ---- ---- 4.0844 +.0549 4.0295 827 SEP23 ---- ---- ---- ---- 4.0834 +.0530 4.0304 1058 OCT23 ---- ---- ---- ---- 4.0865 +.0529 4.0336 1058 NOV23 ---- ---- ---- ---- 4.0866 +.0519 4.0347 1028 DEC23 ---- ---- ---- ---- 4.0832 +.0509 4.0323 1042 JAN24 ---- ---- ---- ---- 4.0849 +.0505 4.0344 1099 FEB24 ---- ---- ---- ---- 4.0832 +.0499 4.0333 542 MAR24 ---- ---- ---- ---- 4.0804 +.0493 4.0311 498 APR24 ---- ---- ---- ---- 4.0792 +.0478 4.0314 498 MAY24 ---- ---- ---- ---- 4.0765 +.0460 4.0305 498 JUN24 ---- ---- ---- ---- 4.0760 +.0458 4.0302 498 JLY24 ---- ---- ---- ---- 4.0719 +.0440 4.0279 498 AUG24 ---- ---- ---- ---- 4.0706 +.0439 4.0267 SEP24 ---- ---- ---- ---- 4.0668 +.0435 4.0233 OCT24 ---- ---- ---- ---- 4.0647 +.0435 4.0212 NOV24 ---- ---- ---- ---- 4.0663 +.0435 4.0228 DEC24 ---- ---- ---- ---- 4.0595 +.0435 4.0160 JAN25 ---- ---- ---- ---- 4.0600 +.0435 4.0165 FEB25 ---- ---- ---- ---- 4.0635 +.0435 4.0200 MAR25 ---- ---- ---- ---- 4.0505 +.0435 4.0070 MAY25 ---- ---- ---- ---- 4.0500 +.0435 4.0065 JLY25 ---- ---- ---- ---- 4.0495 +.0435 4.0060 SEP25 ---- ---- ---- ---- 4.0490 +.0435 4.0055 DEC25 ---- ---- ---- ---- 4.0485 +.0435 4.0050 MAR26 ---- ---- ---- ---- 4.0645 +.0435 4.0210 MAY26 ---- ---- ---- ---- 4.0770 +.0435 4.0335 JLY26 ---- ---- ---- ---- 4.0770 +.0435 4.0335 SEP26 ---- ---- ---- ---- 4.0890 +.0435 4.0455 DEC26 ---- ---- ---- ---- 4.0995 +.0435 4.0560 MAR27 ---- ---- ---- ---- 4.0970 +.0435 4.0535 MAY27 ---- ---- ---- ---- 4.0945 +.0435 4.0510 JLY27 ---- ---- ---- ---- 4.0920 +.0435 4.0485 SEP27 ---- ---- ---- ---- 4.0895 +.0435 4.0460 DEC27 ---- ---- ---- ---- 4.1020 +.0435 4.0585 MAR28 ---- ---- ---- ---- 4.0995 +.0435 4.0560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 754 13858 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0015 -.0015 .0000 UNCH 4236 .0000 JLY23 .0000 .0005B -.0015 .0005B .0000 UNCH 3130 .0000 SEP23 .0000 .0000 -.0010 -.0010 .0000 UNCH 304 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 646 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8316 HRC NYMEX STEEL FUTURES APR23 1171.00 1185.00 1161.00 1180.00 1184.00 +19.00 140 1165.00 13 5114 MAY23 1101.00 1140.00 1100.00A 1132.00 1136.00 +41.00 271 1095.00 259 6251 JUN23 999.00 1032.00 999.00 1021.00A 1024.00 +33.00 206 991.00 41 4571 JLY23 942.00 955.00 925.00 948.00A 950.00 +24.00 63 926.00 1 2305 AUG23 905.00 913.00 904.00 908.00 912.00 +17.00 38 895.00 89 2135 SEP23 859.00 880.00 859.00 871.00 880.00 +11.00 12 869.00 20 2239 OCT23 864.00 865.00 864.00 865.00 864.00 +6.00 4 858.00 22 1764 NOV23 847.00 847.00 847.00 847.00 847.00 +8.00 1 839.00 24 1606 DEC23 839.00 840.00 839.00 840.00 840.00 +7.00 3 833.00 22 1579 JAN24 ---- ---- ---- ---- 840.00 UNCH 840.00 21 176 FEB24 ---- ---- 839.00A ---- 840.00 UNCH 840.00 21 314 MAR24 ---- ---- ---- ---- 840.00 UNCH 840.00 21 129 APR24 ---- ---- ---- ---- 854.00 UNCH 854.00 130 MAY24 ---- ---- ---- ---- 854.00 UNCH 854.00 135 JUN24 ---- ---- ---- ---- 851.00 UNCH 851.00 60 JLY24 ---- ---- ---- ---- 851.00 UNCH 851.00 AUG24 ---- ---- ---- ---- 851.00 UNCH 851.00 75 SEP24 ---- ---- ---- ---- 851.00 UNCH 851.00 OCT24 ---- ---- ---- ---- 851.00 UNCH 851.00 NOV24 ---- ---- ---- ---- 851.00 UNCH 851.00 25 DEC24 ---- ---- ---- ---- 851.00 UNCH 851.00 JAN25 ---- ---- ---- ---- 851.00 UNCH 851.00 FEB25 ---- ---- ---- ---- 851.00 UNCH 851.00 MAR25 ---- ---- ---- ---- 851.00 UNCH 851.00 APR25 ---- ---- ---- ---- 851.00 UNCH 851.00 MAY25 ---- ---- ---- ---- 851.00 UNCH 851.00 JUN25 ---- ---- ---- ---- 851.00 UNCH 851.00 JLY25 ---- ---- ---- ---- 851.00 UNCH 851.00 AUG25 ---- ---- ---- ---- 851.00 UNCH 851.00 SEP25 ---- ---- ---- ---- 851.00 UNCH 851.00 OCT25 ---- ---- ---- ---- 851.00 UNCH 851.00 NOV25 ---- ---- ---- ---- 851.00 UNCH 851.00 DEC25 ---- ---- ---- ---- 851.00 UNCH 851.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 738 554 28608 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 ---- ---- 52.00A 52.00A 52.00 -.78 52.78 9 MAY23 ---- ---- 51.50A 51.50A 50.00 -3.00 53.00 23 JUN23 ---- ---- 49.90A 49.90A 47.00 -6.00 53.00 98 JLY23 ---- ---- 48.50A 48.50A 47.00 -5.00 52.00 135 AUG23 ---- ---- 48.50A 48.50A 47.00 -4.50 51.50 140 SEP23 ---- ---- ---- ---- 47.00 -1.00 48.00 10 120 OCT23 ---- ---- ---- ---- 46.75 -1.25 48.00 10 187 NOV23 ---- ---- ---- ---- 47.03 -.97 48.00 10 181 DEC23 ---- ---- ---- ---- 47.10 -.90 48.00 108 JAN24 ---- ---- ---- ---- 47.25 -.75 48.00 26 FEB24 ---- ---- ---- ---- 47.25 -1.25 48.50 26 MAR24 ---- ---- ---- ---- 47.25 -1.25 48.50 20 APR24 ---- ---- ---- ---- 46.50 -2.00 48.50 25 MAY24 ---- ---- ---- ---- 46.50 -2.00 48.50 25 JUN24 ---- ---- ---- ---- 46.50 -2.00 48.50 25 JLY24 ---- ---- ---- ---- 46.00 -2.00 48.00 15 AUG24 ---- ---- ---- ---- 46.00 -2.00 48.00 15 SEP24 ---- ---- ---- ---- 46.00 -2.00 48.00 15 OCT24 ---- ---- ---- ---- 46.00 -2.00 48.00 NOV24 ---- ---- ---- ---- 46.00 -2.00 48.00 DEC24 ---- ---- ---- ---- 46.00 -2.00 48.00 JAN25 ---- ---- ---- ---- 46.00 -2.00 48.00 FEB25 ---- ---- ---- ---- 46.00 -2.00 48.00 MAR25 ---- ---- ---- ---- 46.00 -2.00 48.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 1193 MGC Micro Gold Futures APR23 2026.2 2026.2 2026.2 2027.2B 2010.9 +6.1 1 2004.8 1 3261 JUN23 2019.0 2043.9 2015.7 2029.5 2024.9 +5.9 92337 2019.0 52873 17450 AUG23 2036.6 2061.7 2034.5 2046.5A 2043.3 +6.0 799 2037.3 530 1209 OCT23 2056.3 2079.4 2053.1 2066.3B 2061.7 +6.3 102 2055.4 68 328 DEC23 2076.6 2096.2 2069.5 2083.0A 2079.7 +6.4 105 2073.3 57 491 FEB24 2102.3 2105.0B 2102.3 2087.6A 2096.6 +6.4 4 2090.2 20 163 APR24 2114.0 2129.0 2100.3 2113.6B 2112.7 +6.4 15 2106.3 8 39 JUN24 2122.0 2122.0 2122.0 2141.8B 2128.6 +6.9 3 2121.7 5 17 AUG24 ---- ---- ---- 2137.0B 2142.4 +7.4 2135.0 1 OCT24 ---- ---- ---- ---- 2154.6 +7.4 2147.2 DEC24 2151.3 2151.3 2151.3 2164.5B 2167.5 +7.4 1 2160.1 5 FEB25 ---- ---- ---- ---- 2183.1 +7.4 2175.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93367 53562 22964 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.0305 4.0875 3.9840 4.0685 4.0810 +.0615 5298 4.0195 3987 2132 JUN23 4.0075 4.0575 4.0075 4.0645B 4.0805 +.0580 5 4.0225 1 8 JLY23 4.0350 4.0870 3.9910A 4.0680B 4.0820 +.0560 714 4.0260 551 272 AUG23 ---- ---- ---- ---- 4.0845 +.0550 4.0295 SEP23 4.0215 4.0500 4.0000 4.0860B 4.0830 +.0530 5 4.0300 4 37 OCT23 ---- ---- ---- ---- 4.0865 +.0530 4.0335 NOV23 ---- ---- ---- ---- 4.0870 +.0520 4.0350 DEC23 ---- ---- ---- 4.0835B 4.0830 +.0510 4.0320 4 JAN24 ---- ---- ---- ---- 4.0850 +.0505 4.0345 FEB24 ---- ---- ---- ---- 4.0835 +.0500 4.0335 MAR24 ---- ---- ---- ---- 4.0805 +.0495 4.0310 1 APR24 ---- ---- ---- ---- 4.0795 +.0480 4.0315 MAY24 ---- ---- ---- ---- 4.0765 +.0460 4.0305 JUN24 ---- ---- ---- ---- 4.0765 +.0460 4.0305 JLY24 ---- ---- ---- ---- 4.0720 +.0440 4.0280 AUG24 ---- ---- ---- ---- 4.0710 +.0440 4.0270 SEP24 ---- ---- ---- ---- 4.0670 +.0435 4.0235 OCT24 ---- ---- ---- ---- 4.0645 +.0435 4.0210 NOV24 ---- ---- ---- ---- 4.0670 +.0435 4.0235 DEC24 ---- ---- ---- ---- 4.0595 +.0435 4.0160 JAN25 ---- ---- ---- ---- 4.0595 +.0435 4.0160 FEB25 ---- ---- ---- ---- 4.0650 +.0435 4.0215 MAR25 ---- ---- ---- ---- 4.0505 +.0435 4.0070 MAY25 ---- ---- ---- ---- 4.0500 +.0435 4.0065 JLY25 ---- ---- ---- ---- 4.0495 +.0435 4.0060 SEP25 ---- ---- ---- ---- 4.0490 +.0435 4.0055 DEC25 ---- ---- ---- ---- 4.0485 +.0435 4.0050 MAR26 ---- ---- ---- ---- 4.0645 +.0435 4.0210 MAY26 ---- ---- ---- ---- 4.0770 +.0435 4.0335 JLY26 ---- ---- ---- ---- 4.0770 +.0435 4.0335 SEP26 ---- ---- ---- ---- 4.0890 +.0435 4.0455 DEC26 ---- ---- ---- ---- 4.0995 +.0435 4.0560 MAR27 ---- ---- ---- ---- 4.0970 +.0435 4.0535 MAY27 ---- ---- ---- ---- 4.0945 +.0435 4.0510 JLY27 ---- ---- ---- ---- 4.0920 +.0435 4.0485 SEP27 ---- ---- ---- ---- 4.0895 +.0435 4.0460 DEC27 ---- ---- ---- ---- 4.1020 +.0435 4.0585 MAR28 ---- ---- ---- ---- 4.0995 +.0435 4.0560 MAY28 ---- ---- ---- ---- 4.0970 +.0435 4.0535 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6022 4543 2454 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 81.59 -3.85 85.44 105 MAY23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 JUN23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 JLY23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 AUG23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 SEP23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 OCT23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 NOV23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 DEC23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1085 MOX Molybdenum Oxide (Platts) Futures MAY23 ---- ---- ---- ---- 18.75 -2.33 21.08 20 JLY23 ---- ---- ---- ---- 19.88 -1.27 21.15 11 OCT23 ---- ---- ---- ---- 20.00 -1.33 21.33 17 NOV23 ---- ---- ---- ---- 20.00 -1.33 21.33 17 DEC23 ---- ---- ---- ---- 20.10 -1.33 21.43 23 JAN24 ---- ---- ---- ---- 20.50 -1.28 21.78 23 FEB24 ---- ---- ---- ---- 20.50 -2.00 22.50 23 MAR24 ---- ---- ---- ---- 20.50 -2.00 22.50 17 APR24 ---- ---- ---- ---- 20.50 -2.00 22.50 17 MAY24 ---- ---- ---- ---- 20.50 -2.00 22.50 17 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAY23 ---- ---- ---- ---- ---- UNCH 893.5 QC E-mini Copper Futures MAY23 4.0360 4.0860 3.9840A 4.0700 4.0820 +.0620 287 4.0200 290 289 JUN23 4.0260 4.0860 4.0260 4.0660A 4.0800 +.0580 7 4.0220 2 20 JLY23 4.0240 4.0860 3.9920A 4.0700B 4.0820 +.0560 35 4.0260 26 43 AUG23 ---- ---- ---- ---- 4.0840 +.0540 4.0300 SEP23 4.0080 4.0860B 3.9960A 4.0860B 4.0840 +.0540 5 4.0300 5 8 OCT23 ---- ---- ---- ---- 4.0860 +.0520 4.0340 NOV23 ---- ---- ---- ---- 4.0880 +.0520 4.0360 DEC23 ---- ---- ---- ---- 4.0840 +.0520 4.0320 JAN24 ---- ---- ---- ---- 4.0860 +.0520 4.0340 FEB24 ---- ---- ---- ---- 4.0840 +.0500 4.0340 MAR24 ---- ---- ---- ---- 4.0800 +.0480 4.0320 APR24 ---- ---- ---- ---- 4.0800 +.0480 4.0320 MAY24 ---- ---- ---- ---- 4.0760 +.0460 4.0300 JUN24 ---- ---- ---- ---- 4.0760 +.0460 4.0300 JLY24 ---- ---- ---- ---- 4.0720 +.0440 4.0280 AUG24 ---- ---- ---- ---- 4.0720 +.0440 4.0280 SEP24 ---- ---- ---- ---- 4.0680 +.0440 4.0240 OCT24 ---- ---- ---- ---- 4.0640 +.0420 4.0220 NOV24 ---- ---- ---- ---- 4.0680 +.0440 4.0240 DEC24 ---- ---- ---- ---- 4.0600 +.0440 4.0160 JAN25 ---- ---- ---- ---- 4.0600 +.0440 4.0160 FEB25 ---- ---- ---- ---- 4.0660 +.0440 4.0220 MAR25 ---- ---- ---- ---- 4.0500 +.0420 4.0080 MAY25 ---- ---- ---- ---- 4.0500 +.0440 4.0060 JLY25 ---- ---- ---- ---- 4.0500 +.0440 4.0060 SEP25 ---- ---- ---- ---- 4.0500 +.0440 4.0060 DEC25 ---- ---- ---- ---- 4.0480 +.0420 4.0060 MAR26 ---- ---- ---- ---- 4.0640 +.0420 4.0220 MAY26 ---- ---- ---- ---- 4.0780 +.0440 4.0340 JLY26 ---- ---- ---- ---- 4.0780 +.0440 4.0340 SEP26 ---- ---- ---- ---- 4.0900 +.0440 4.0460 DEC26 ---- ---- ---- ---- 4.1000 +.0440 4.0560 MAR27 ---- ---- ---- ---- 4.0980 +.0440 4.0540 MAY27 ---- ---- ---- ---- 4.0940 +.0420 4.0520 JLY27 ---- ---- ---- ---- 4.0920 +.0440 4.0480 SEP27 ---- ---- ---- ---- 4.0900 +.0440 4.0460 DEC27 ---- ---- ---- ---- 4.1020 +.0440 4.0580 MAR28 ---- ---- ---- ---- 4.1000 +.0440 4.0560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 334 323 360 QI E-Mini Silver Futures MAY23 25.1875 25.8125B 25.1875 25.6250 25.4580 +.2720 332 25.1860 190 362 JLY23 25.4250 26.0125B 25.4125A 25.8500 25.6760 +.2710 50 25.4050 68 114 SEP23 26.2125 26.2375B 26.2125 25.6500A 25.8880 +.2670 1 25.6210 3 23 DEC23 26.0500 26.5375B 26.0375 25.9500A 26.1700 +.2470 14 25.9230 28 JAN24 ---- ---- ---- 26.1500B 26.2810 +.2420 26.0390 MAR24 ---- ---- ---- 26.7250B 26.4780 +.2470 26.2310 2 MAY24 ---- ---- ---- 26.5125B 26.6710 +.2470 26.4240 4 JLY24 ---- ---- ---- ---- 26.8110 +.2470 26.5640 SEP24 ---- ---- ---- ---- 26.9700 +.2470 26.7230 DEC24 ---- ---- ---- ---- 27.2710 +.2470 27.0240 JAN25 ---- ---- ---- ---- 27.3910 +.2470 27.1440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 397 261 533 QO E-Mini Gold Futures JUN23 2018.75 2043.75 2015.75A 2029.50 2024.90 +5.90 2032 2019.00 1234 791 AUG23 2047.25 2059.25 2035.00 2048.00B 2043.30 +6.00 14 2037.30 3 45 OCT23 2061.50 2074.50 2059.25 2052.50A 2061.70 +6.30 3 2055.40 2 11 DEC23 2086.75 2086.75 2077.00 2086.75B 2079.70 +6.40 2 2073.30 10 44 FEB24 ---- ---- ---- 2110.25B 2096.60 +6.40 2090.20 12 APR24 ---- ---- ---- 2129.75B 2112.70 +6.40 2106.30 1 29 JUN24 ---- ---- ---- 2144.00B 2128.60 +6.90 2121.70 4 AUG24 ---- ---- ---- ---- 2142.40 +7.40 2135.00 OCT24 ---- ---- ---- 2153.00B 2154.60 +7.40 2147.20 2 DEC24 2167.00 2167.00 2167.00 2170.00B 2167.50 +7.40 1 2160.10 2 FEB25 ---- ---- ---- ---- 2183.10 +7.40 2175.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2052 1250 940 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 449.00 +3.95 445.05 33 MAY23 ---- ---- ---- ---- 452.30 +3.95 448.35 JUN23 449.35 450.25B 448.50 449.00 449.00 +3.95 118 445.05 70 309 AUG23 ---- ---- ---- ---- 449.65 +3.95 445.70 OCT23 ---- ---- ---- ---- 450.30 +3.95 446.35 DEC23 ---- ---- ---- ---- 450.95 +3.95 447.00 FEB24 ---- ---- ---- ---- 451.60 +3.95 447.65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 70 342 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 2027.80 +18.90 2008.90 51 MAY23 ---- ---- ---- ---- 2034.30 +18.90 2015.40 JUN23 2037.60 2042.00B 2034.60A 2037.20 2037.20 +18.90 82 2018.30 82 362 AUG23 ---- ---- ---- ---- 2037.80 +18.90 2018.90 OCT23 ---- ---- ---- ---- 2038.40 +18.90 2019.50 DEC23 ---- ---- ---- ---- 2039.00 +18.90 2020.10 FEB24 ---- ---- ---- ---- 2039.60 +18.90 2020.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 82 413 SI Silver Futures APR23 25.165 25.585 25.165 25.230A 25.404 +.273 14 25.131 16 25 MAY23 25.185 25.825 25.175 25.630 25.458 +.272 87151 25.186 54833 85559 JUN23 25.515 25.910 25.330 25.765B 25.563 +.267 253 25.296 84 90 JLY23 25.395 26.035 25.395 25.845 25.676 +.271 14979 25.405 17395 43123 SEP23 25.780 26.175B 25.625 26.015A 25.888 +.267 1814 25.621 1828 7730 DEC23 25.930 26.550 25.930 26.375B 26.170 +.247 1247 25.923 804 5195 JAN24 ---- ---- ---- 26.620B 26.281 +.242 1 26.039 146 MAR24 26.395 26.495 26.255 26.695B 26.478 +.247 210 26.231 176 640 MAY24 26.715 26.770 26.695 26.760A 26.671 +.247 57 26.424 47 166 JLY24 ---- ---- ---- 26.845B 26.811 +.247 26.564 3 7 SEP24 ---- ---- ---- 26.940B 26.970 +.247 26.723 DEC24 ---- ---- ---- 27.175B 27.271 +.247 27.024 10 JAN25 ---- ---- ---- ---- 27.391 +.247 27.144 JLY25 ---- ---- ---- ---- 27.434 +.247 27.187 3 DEC25 ---- ---- ---- ---- 27.546 +.247 27.299 JLY26 ---- ---- ---- ---- 28.337 +.247 28.090 5 DEC26 ---- ---- ---- ---- 28.439 +.247 28.192 JLY27 ---- ---- ---- ---- 28.547 +.247 28.300 DEC27 ---- ---- ---- ---- 28.649 +.247 28.402 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105726 75186 142699 SIL Micro Silver Futures APR23 ---- ---- ---- 25.750B 25.404 +.273 2 25.131 104 MAY23 25.250 25.825 25.175 25.630 25.458 +.272 14496 25.186 6778 6524 JUN23 25.400 25.900 25.310 25.735B 25.563 +.267 93 25.296 22 34 JLY23 25.415 26.025 25.410 25.845A 25.676 +.271 1178 25.405 336 956 SEP23 25.605 26.220 25.605 26.000A 25.888 +.267 126 25.621 17 153 DEC23 26.190 26.520 25.935 26.375B 26.170 +.247 75 25.923 48 194 JAN24 ---- ---- ---- 26.385B 26.281 +.242 26.039 1 MAR24 ---- ---- ---- 26.530B 26.478 +.247 26.231 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15970 7201 7966 SIT SILVER TAS FUTURES MAY23 .000 .005B -.001 .003 .000 UNCH 1864 .000 JLY23 .000 .002 .000 .001 .000 UNCH 1489 .000 SEP23 ---- ---- ---- ---- .000 UNCH 303 .000 DEC23 .000 .000 .000 .000 .000 UNCH 71 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3727 SSP APR 23 LONDON SPOT SILVER 14 ---- ---- ---- ---- 25.345 +.295 25.050 17 ---- ---- ---- ---- 25.345 +.295 25.050 18 ---- ---- ---- ---- 25.345 +.295 25.050 19 ---- ---- ---- ---- 25.345 +.297 25.048 20 ---- ---- ---- ---- 25.345 +.297 25.048 21 ---- ---- ---- ---- 25.345 +.297 25.048 24 ---- ---- ---- ---- 25.345 +.297 25.048 25 ---- ---- ---- ---- 25.345 +.297 25.048 26 ---- ---- ---- ---- 25.345 +.297 25.048 27 ---- ---- ---- ---- 25.345 +.297 25.048 28 ---- ---- ---- ---- 25.345 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- 121.29B 120.06A 120.06A 120.50 -.55 121.05 171 MAY23 ---- 119.49B 117.86A 119.49B 118.08 -.18 118.26 JUN23 ---- ---- ---- ---- 116.45 -1.75 118.20 JLY23 ---- ---- ---- ---- 115.72 -1.73 117.45 AUG23 ---- ---- ---- ---- 113.67 -1.62 115.29 SEP23 ---- ---- ---- ---- 111.70 -1.52 113.22 OCT23 ---- ---- ---- ---- 111.73 -1.52 113.25 NOV23 ---- ---- ---- ---- 109.92 -1.45 111.37 DEC23 ---- ---- ---- ---- 108.18 -1.42 109.60 JAN24 ---- ---- ---- ---- 107.69 -1.40 109.09 FEB24 ---- ---- ---- ---- 106.59 -1.40 107.99 MAR24 ---- ---- ---- ---- 105.54 -1.40 106.94 APR24 ---- ---- ---- ---- 104.59 -1.41 106.00 MAY24 ---- ---- ---- ---- 103.59 -1.46 105.05 JUN24 ---- ---- ---- ---- 102.64 -1.46 104.10 JLY24 ---- ---- ---- ---- 101.72 -1.50 103.22 AUG24 ---- ---- ---- ---- 100.87 -1.45 102.32 SEP24 ---- ---- ---- ---- 100.07 -1.39 101.46 OCT24 ---- ---- ---- ---- 99.21 -1.42 100.63 NOV24 ---- ---- ---- ---- 98.47 -1.41 99.88 DEC24 ---- ---- ---- ---- 97.77 -1.35 99.12 JAN25 ---- ---- ---- ---- 98.47 -1.37 99.84 FEB25 ---- ---- ---- ---- 97.76 -1.36 99.12 MAR25 ---- ---- ---- ---- 97.10 -1.31 98.41 APR25 ---- ---- ---- ---- 95.07 -1.34 96.41 MAY25 ---- ---- ---- ---- 94.43 -1.32 95.75 JUN25 ---- ---- ---- ---- 93.78 -1.37 95.15 JLY25 ---- ---- ---- ---- 93.18 -1.37 94.55 AUG25 ---- ---- ---- ---- 92.63 -1.37 94.00 SEP25 ---- ---- ---- ---- 92.08 -1.37 93.45 OCT25 ---- ---- ---- ---- 91.53 -1.42 92.95 NOV25 ---- ---- ---- ---- 91.03 -1.41 92.44 DEC25 ---- ---- ---- ---- 90.58 -1.41 91.99 JAN26 ---- ---- ---- ---- 89.87 -1.67 91.54 FEB26 ---- ---- ---- ---- 89.48 -1.61 91.09 MAR26 ---- ---- ---- ---- 89.08 -1.61 90.69 APR26 ---- ---- ---- ---- 88.68 -1.61 90.29 MAY26 ---- ---- ---- ---- 88.28 -1.61 89.89 JUN26 ---- ---- ---- ---- 87.89 -1.59 89.48 JLY26 ---- ---- ---- ---- 87.49 -1.59 89.08 AUG26 ---- ---- ---- ---- 87.09 -1.59 88.68 SEP26 ---- ---- ---- ---- 86.74 -1.59 88.33 OCT26 ---- ---- ---- ---- 86.40 -1.58 87.98 NOV26 ---- ---- ---- ---- 86.05 -1.58 87.63 DEC26 ---- ---- ---- ---- 85.87 -1.58 87.45 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 2010.9 +6.1 2004.8 JUN23 ---- ---- ---- ---- 2024.9 +5.9 2019.0 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.0810 +.0615 4.0195 JLY23 ---- ---- ---- ---- 4.0820 +.0560 4.0260 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.458 +.272 25.186 JLY23 ---- ---- ---- ---- 25.676 +.271 25.405 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 ---- ---- ---- ---- 690.50 +21.50 669.00 1675 ---- ---- ---- ---- 665.50 +21.50 644.00 1700 ---- ---- ---- ---- 640.50 +21.50 619.00 1725 ---- ---- ---- ---- 615.50 +21.50 594.00 1750 ---- ---- ---- ---- 590.50 +21.50 569.00 1775 ---- ---- ---- ---- 565.50 +21.50 544.00 1800 ---- ---- ---- ---- 540.50 +21.50 519.00 1825 ---- ---- ---- ---- 515.50 +21.50 494.00 1850 ---- ---- ---- ---- 490.50 +21.50 469.00 1875 ---- ---- 433.25A 433.25A 465.50 +21.50 444.00 1900 ---- 437.25B 408.25A 437.25B 440.50 +21.50 419.00 1925 ---- 420.25B 383.25A 420.25B 415.50 +21.50 394.00 1950 ---- 395.25B 358.50A 395.25B 390.50 +21.50 369.00 1975 ---- 370.25B 333.50A 370.25B 365.50 +21.25 344.25 2000 ---- 345.50B 308.75A 345.50B 340.50 +21.25 319.25 2025 ---- 320.50B 284.00A 320.50B 315.75 +21.00 294.75 2050 ---- 295.75B 259.50A 295.75B 291.00 +20.75 270.25 2075 ---- 271.25B 235.00A 271.25B 266.50 +20.75 245.75 2100 ---- 246.75B 211.00A 246.75B 242.00 +20.25 221.75 2125 ---- 222.50B 187.25A 222.50B 218.00 +20.00 198.00 2150 ---- 198.50B 164.00A 198.50B 194.25 +19.50 174.75 2175 ---- 175.00B 141.50A 175.00B 171.00 +18.75 152.25 2200 ---- 152.50B 120.50A 120.50A 148.25 +17.50 130.75 2225 ---- 130.75B 101.00A 101.00A 126.75 +16.00 110.75 2250 ---- 110.25B 83.00A 83.00A 106.50 +14.50 92.00 2275 ---- 91.25B 67.25A 67.25A 88.25 +12.75 75.50 2300 ---- 74.25B 53.00A 53.00A 71.50 +10.50 61.00 10 2325 ---- 59.25B 42.00A 42.00A 57.25 +8.75 48.50 2350 ---- 47.00B 32.50A 32.50A 44.75 +6.50 38.25 10 10 2375 ---- 36.50B 25.25A 25.25A 34.75 +5.00 29.75 2400 ---- 28.25B 19.50A 19.50A 26.75 +3.75 23.00 10 10 2425 ---- 21.50B 14.75A 14.75A 20.50 +2.75 17.75 2450 ---- 16.25B 11.25A 11.25A 15.75 +2.00 13.75 2475 ---- 12.50B 8.75A 8.75A 12.00 +1.25 10.75 20 2500 ---- 9.50B 6.75A 6.75A 9.25 +1.00 8.25 10 2525 ---- 7.00B 5.50A 5.50A 7.00 +.50 6.50 2550 ---- 5.25B 4.25A 4.25A 5.25 +.25 5.00 2575 ---- ---- 3.75A 3.75A 4.25 +.25 4.00 2600 ---- ---- ---- ---- 3.25 +.25 3.00 50 2625 ---- ---- ---- ---- 2.50 UNCH 2.50 2650 ---- ---- ---- ---- 2.00 UNCH 2.00 100 2675 ---- ---- ---- ---- 1.50 UNCH 1.50 2700 ---- ---- ---- ---- 1.25 UNCH 1.25 50 2725 ---- ---- ---- ---- 1.00 UNCH 1.00 2750 ---- ---- ---- ---- .75 UNCH .75 2775 ---- ---- ---- ---- .50 -.25 .75 2800 ---- ---- ---- ---- .50 UNCH .50 2825 ---- ---- ---- ---- .50 UNCH .50 2850 ---- ---- ---- ---- .25 -.25 .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 ---- ---- ---- ---- 700.75 +21.25 679.50 1675 ---- ---- 644.50A 644.50A 675.75 +21.25 654.50 1700 ---- 655.00B 619.50A 655.00B 650.75 +21.25 629.50 1725 ---- 630.00B 594.75A 630.00B 625.75 +21.25 604.50 1750 ---- 605.25B 569.75A 605.25B 600.75 +21.25 579.50 1775 ---- 580.25B 545.00A 580.25B 575.75 +21.25 554.50 1800 ---- 555.50B 520.25A 555.50B 550.75 +21.00 529.75 1825 ---- 530.75B 495.50A 530.75B 526.00 +21.00 505.00 1850 ---- 506.00B 471.00A 506.00B 501.25 +21.00 480.25 1875 ---- 481.50B 446.50A 481.50B 476.50 +20.50 456.00 1900 ---- 457.00B 422.25A 457.00B 452.25 +20.75 431.50 1925 ---- 432.50B 398.00A 432.50B 427.75 +20.25 407.50 1950 ---- 408.50B 374.00A 408.50B 403.75 +20.25 383.50 1975 ---- 384.50B 350.25A 384.50B 379.75 +20.00 359.75 2000 ---- 360.75B 326.75A 360.75B 356.25 +19.75 336.50 2025 ---- 337.25B 303.75A 337.25B 332.75 +19.50 313.25 2050 ---- 314.00B 281.25A 314.00B 309.75 +19.00 290.75 2075 ---- 291.50B 259.25A 291.50B 287.25 +18.75 268.50 2100 ---- 269.25B 237.75A 269.25B 265.00 +18.00 247.00 2125 ---- 247.75B 217.25A 247.75B 243.50 +17.50 226.00 2150 ---- 226.75B 197.50A 226.75B 222.75 +17.00 205.75 2175 ---- 206.50B 178.75A 178.75A 202.75 +16.00 186.75 2200 ---- 187.25B 161.00A 161.00A 183.75 +15.25 168.50 2225 ---- 168.75B 144.25A 144.25A 165.75 +14.50 151.25 2250 ---- 151.50B 128.75A 128.75A 148.75 +13.50 135.25 2275 ---- 135.25B 114.25A 114.25A 133.00 +12.50 120.50 2300 ---- 120.25B 101.00A 101.00A 118.25 +11.50 106.75 2325 ---- 106.75B 89.25A 89.25A 104.75 +10.25 94.50 2350 ---- 94.25B 78.25A 78.25A 92.50 +9.25 83.25 2375 ---- 83.00B 68.75A 68.75A 81.25 +8.25 73.00 2400 ---- 73.00B 60.00A 60.00A 71.25 +7.25 64.00 2425 ---- 64.00B 52.50A 52.50A 62.50 +6.50 56.00 10 2450 ---- 55.75B 45.75A 45.75A 54.50 +5.50 49.00 10 2475 ---- 48.75B 39.75A 39.75A 47.50 +4.75 42.75 10 2500 ---- 42.50B 34.50A 34.50A 41.50 +4.25 37.25 5 2525 ---- 37.00B 30.00A 30.00A 36.25 +3.75 32.50 2550 ---- 32.25B 26.25A 26.25A 31.50 +3.25 28.25 2575 ---- 28.00B 22.75A 22.75A 27.50 +2.75 24.75 2600 ---- 24.50B 20.00A 20.00A 24.00 +2.50 21.50 2625 ---- 21.25B 17.50A 17.50A 21.00 +2.00 19.00 2650 ---- 18.50B 15.50A 15.50A 18.50 +2.00 16.50 2675 ---- 16.00B 13.75A 13.75A 16.00 +1.50 14.50 2700 ---- 14.00B 12.25A 12.25A 14.00 +1.25 12.75 75 2725 ---- 12.25B 10.75A 10.75A 12.25 +1.00 11.25 2750 ---- 10.75B 9.75A 9.75A 10.75 +.75 10.00 2775 ---- 9.50B ---- 9.25B 9.50 +.75 8.75 2800 ---- 8.25B ---- 8.25B 8.25 +.50 7.75 2825 ---- ---- ---- ---- 7.25 +.25 7.00 2850 ---- ---- ---- ---- 6.50 +.25 6.25 2875 ---- ---- ---- ---- 5.75 +.25 5.50 2900 ---- ---- ---- ---- 5.00 UNCH 5.00 2925 ---- ---- ---- ---- 4.50 UNCH 4.50 2950 ---- ---- ---- ---- 4.00 UNCH 4.00 2975 ---- ---- ---- ---- 3.50 -.25 3.75 3000 ---- ---- ---- ---- 3.00 -.25 3.25 3025 ---- ---- ---- ---- 2.75 -.25 3.00 3050 ---- ---- ---- ---- 2.50 -.25 2.75 3075 ---- ---- ---- ---- 2.25 -.25 2.50 3100 ---- ---- ---- ---- 2.00 -.25 2.25 3125 ---- ---- ---- ---- 1.75 -.25 2.00 3150 ---- ---- ---- ---- 1.50 -.25 1.75 3175 ---- ---- ---- ---- 1.50 -.25 1.75 10 3200 ---- ---- ---- ---- 1.25 -.25 1.50 3225 ---- ---- ---- ---- 1.25 -.25 1.50 AX JLY23 Aluminum Option CALL 1725 ---- 635.00B 604.00A 604.00A 632.75 +19.75 613.00 1750 ---- 610.25B 579.50A 579.50A 608.00 +19.50 588.50 1775 ---- 585.75B 555.00A 555.00A 583.25 +19.00 564.25 1800 ---- 561.25B 530.50A 530.50A 558.75 +19.00 539.75 1825 ---- 537.00B 506.25A 506.25A 534.25 +18.50 515.75 1850 ---- 512.75B 482.25A 482.25A 510.25 +18.50 491.75 1875 ---- 489.00B 458.25A 458.25A 486.25 +18.25 468.00 1900 ---- 465.00B 434.75A 434.75A 462.50 +18.00 444.50 1925 ---- 441.50B 411.25A 411.25A 439.00 +17.75 421.25 1950 ---- 418.25B 388.25A 388.25A 416.00 +17.75 398.25 1975 ---- 395.25B 365.75A 365.75A 393.00 +17.50 375.50 2000 ---- 372.75B 343.50A 343.50A 370.50 +17.25 353.25 2025 ---- 350.75B 321.75A 321.75A 348.50 +17.25 331.25 2050 ---- 329.00B 300.75A 300.75A 326.75 +16.75 310.00 2075 ---- 308.00B 280.50A 280.50A 305.50 +16.25 289.25 2100 ---- 287.25B 261.00A 261.00A 285.00 +16.00 269.00 2125 ---- 267.25B 242.00A 242.00A 265.25 +15.75 249.50 2150 ---- 247.75B 224.00A 224.00A 246.00 +15.00 231.00 2175 ---- 229.25B 206.75A 206.75A 227.75 +14.75 213.00 2200 ---- 211.50B 190.50A 190.50A 210.25 +14.00 196.25 2225 ---- 194.50B 175.00A 175.00A 193.75 +13.50 180.25 2250 ---- 178.50B 160.25A 160.25A 178.00 +12.50 165.50 2275 ---- 163.50B 146.75A 146.75A 163.00 +11.50 151.50 2300 ---- 149.25B 134.00A 134.00A 149.25 +10.75 138.50 2325 ---- 136.00B 122.00A 122.00A 136.00 +9.75 126.25 2350 ---- 123.75B 111.25A 111.25A 124.00 +9.00 115.00 2375 ---- 112.25B 101.00A 101.00A 112.75 +8.00 104.75 2400 ---- 101.50B 91.75A 91.75A 102.50 +7.50 95.00 2425 ---- 92.00B 83.25A 83.25A 93.00 +6.75 86.25 2450 ---- 83.00B 75.50A 75.50A 84.50 +6.25 78.25 2475 ---- 75.00B 68.50A 68.50A 76.50 +5.75 70.75 2500 ---- 67.50B 62.25A 62.25A 69.50 +5.25 64.25 2525 ---- 60.75B 56.50A 56.50A 63.00 +5.00 58.00 2550 ---- 54.75B 51.50A 51.50A 57.00 +4.50 52.50 2575 ---- 49.50B 46.75A 46.75A 51.75 +4.25 47.50 2600 ---- 44.50B 42.75A 42.75A 47.00 +4.00 43.00 2625 ---- 40.25B 38.75A 38.75A 42.50 +3.50 39.00 2650 ---- 36.25B ---- 36.25B 38.75 +3.50 35.25 2675 ---- 32.75B ---- 32.75B 35.00 +3.00 32.00 2700 ---- 29.50B ---- 29.50B 31.75 +2.75 29.00 2725 ---- 26.75B ---- 26.75B 28.75 +2.25 26.50 2750 ---- ---- ---- ---- 26.25 +2.25 24.00 2775 ---- ---- ---- ---- 23.75 +1.75 22.00 2800 ---- ---- ---- ---- 21.50 +1.50 20.00 2825 ---- ---- ---- ---- 19.50 +1.25 18.25 2850 ---- ---- ---- ---- 17.75 +1.00 16.75 2875 ---- ---- ---- ---- 16.25 +1.00 15.25 2900 ---- ---- ---- ---- 14.75 +.75 14.00 2925 ---- ---- ---- ---- 13.50 +.75 12.75 2950 ---- ---- 11.50A 11.50A 12.25 +.50 11.75 2975 ---- ---- 10.50A 10.50A 11.25 +.50 10.75 3000 ---- ---- 9.75A 9.75A 10.25 +.25 10.00 3025 ---- ---- 8.75A 8.75A 9.25 UNCH 9.25 3050 ---- ---- 8.25A 8.25A 8.50 UNCH 8.50 3075 ---- ---- 7.50A 7.50A 7.75 UNCH 7.75 3100 ---- ---- 7.00A 7.00A 7.00 -.25 7.25 3125 ---- ---- 6.50A 6.50A 6.50 -.25 6.75 3150 ---- ---- 6.00A 6.00A 6.00 -.25 6.25 3175 ---- ---- 5.50A 5.50A 5.50 -.25 5.75 3200 ---- ---- ---- ---- 5.00 -.25 5.25 3225 ---- ---- 4.75A 4.75A 4.75 -.25 5.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 580 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 -.25 .50 2000 ---- ---- ---- ---- .25 -.50 .75 2025 ---- ---- ---- ---- .50 -.50 1.00 2050 ---- ---- ---- ---- .75 -.75 1.50 2075 ---- ---- ---- ---- 1.25 -.75 2.00 2100 ---- ---- 2.75A 2.75A 1.75 -1.25 3.00 2125 ---- ---- 3.25A 3.25A 2.75 -1.50 4.25 2150 ---- ---- 4.25A 4.25A 4.00 -2.00 6.00 2175 ---- ---- 5.75A 5.75A 5.75 -2.75 8.50 10 5 2200 ---- 12.25B 8.00A 8.00A 8.00 -4.00 12.00 2225 ---- 17.50B 11.25A 11.25A 11.50 -5.25 16.75 2250 ---- 24.75B 15.75A 15.75A 16.25 -7.00 23.25 2275 ---- 33.75B 22.00A 22.00A 22.75 -8.75 31.50 2300 ---- 45.00B 30.00A 30.00A 31.25 -10.75 42.00 2325 ---- 58.75B 40.00A 40.00A 41.75 -12.75 54.50 2350 ---- 74.00B 52.25A 52.25A 54.25 -15.00 69.25 2375 ---- 91.50B 66.50A 66.50A 69.25 -16.50 85.75 2400 ---- 110.75B 83.00A 83.00A 86.25 -17.75 104.00 2425 ---- 131.25B 101.50A 101.50A 104.75 -19.00 123.75 2450 ---- 153.00B 121.25A 121.25A 125.00 -19.50 144.50 2475 ---- 175.50B 142.25A 142.25A 146.25 -20.25 166.50 2500 ---- 198.00B 164.25A 164.25A 168.50 -20.50 189.00 2525 ---- 221.50B 187.00A 187.00A 191.25 -20.75 212.00 2550 ---- 245.25B 210.25A 210.25A 214.50 -21.25 235.75 2575 ---- 269.50B 234.00A 234.00A 238.25 -21.25 259.50 2600 ---- 294.00B 258.00A 258.00A 262.25 -21.50 283.75 2625 ---- 318.50B 282.25A 282.25A 286.75 -21.25 308.00 2650 ---- 343.00B 306.50A 306.50A 311.00 -21.50 332.50 2675 ---- 367.50B 331.25A 331.25A 335.75 -21.50 357.25 2700 ---- 392.50B 355.75A 355.75A 360.25 -21.75 382.00 2725 ---- 417.25B 380.75A 380.75A 385.00 -21.75 406.75 2750 ---- 442.00B 405.50A 405.50A 410.00 -21.50 431.50 2775 ---- 467.00B 430.25A 430.25A 434.75 -21.50 456.25 2800 ---- 492.00B 455.25A 455.25A 459.75 -21.50 481.25 2825 ---- 516.75B 480.00A 480.00A 484.50 -21.50 506.00 2850 ---- 542.00B 505.00A 505.00A 509.50 -21.50 531.00 2875 ---- 566.75B 530.00A 530.00A 534.50 -21.50 556.00 2900 ---- 591.75B 555.00A 555.00A 559.50 -21.50 581.00 2925 ---- 616.50B 580.00A 580.00A 584.50 -21.50 606.00 2950 ---- ---- 604.75A 604.75A 609.50 -21.50 631.00 2975 ---- ---- ---- ---- 634.50 -21.50 656.00 3000 ---- ---- ---- ---- 659.50 -21.50 681.00 3025 ---- ---- ---- ---- 684.50 -21.50 706.00 3050 ---- ---- ---- ---- 709.50 -21.50 731.00 3075 ---- ---- ---- ---- 734.50 -21.50 756.00 3100 ---- ---- ---- ---- 759.50 -21.50 781.00 3125 ---- ---- ---- ---- 784.50 -21.50 806.00 3150 ---- ---- ---- ---- 809.50 -21.50 831.00 3175 ---- ---- ---- ---- 834.50 -21.50 856.00 3200 ---- ---- ---- ---- 859.50 -21.50 881.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 -.25 .50 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 -.25 .75 1775 ---- ---- ---- ---- .75 -.25 1.00 20 1800 ---- ---- ---- ---- 1.00 -.25 1.25 1825 ---- ---- ---- ---- 1.25 -.50 1.75 1850 ---- ---- ---- ---- 1.75 -.50 2.25 1875 ---- ---- ---- ---- 2.00 -.75 2.75 1900 ---- ---- ---- ---- 2.75 -.75 3.50 1925 ---- ---- ---- ---- 3.50 -.75 4.25 1950 ---- ---- ---- ---- 4.25 -1.00 5.25 1975 ---- ---- ---- ---- 5.50 -1.25 6.75 2000 ---- ---- 7.25A 7.25A 6.75 -1.50 8.25 2025 ---- ---- 8.75A 8.75A 8.25 -1.75 10.00 2050 ---- ---- 10.50A 10.50A 10.25 -2.00 12.25 2075 ---- ---- 12.50A 12.50A 12.50 -2.50 15.00 2100 ---- ---- 15.25A 15.25A 15.25 -3.25 18.50 2125 ---- 22.75B 18.50A 22.75B 18.75 -3.75 22.50 2150 ---- 28.00B 22.50A 28.00B 23.00 -4.25 27.25 2175 ---- 34.00B 27.25A 34.00B 27.75 -5.00 32.75 2200 ---- 41.00B 33.00A 41.00B 33.75 -5.75 39.50 2225 ---- 49.00B 39.75A 49.00B 40.50 -6.75 47.25 2250 ---- 58.25B 47.50A 58.25B 48.50 -7.75 56.25 150 2275 ---- 68.75B 56.50A 68.75B 57.50 -8.75 66.25 2300 ---- 80.50B 66.75A 80.50B 67.75 -9.75 77.50 2325 ---- 93.25B 78.00A 78.00A 79.00 -11.00 90.00 2350 ---- 107.50B 90.25A 90.25A 91.75 -12.00 103.75 2375 ---- 122.75B 103.50A 103.50A 105.50 -13.00 118.50 10 2400 ---- 139.00B 118.25A 118.25A 120.25 -14.00 134.25 2425 ---- 156.50B 134.00A 134.00A 136.25 -14.75 151.00 2450 ---- 174.75B 150.75A 150.75A 153.25 -15.50 168.75 2475 ---- 194.00B 168.25A 168.25A 171.25 -16.25 187.50 2500 ---- 214.00B 187.00A 187.00A 190.00 -17.00 207.00 2525 ---- 234.50B 206.50A 206.50A 209.75 -17.25 227.00 2550 ---- 255.75B 226.50A 226.50A 230.00 -17.75 247.75 2575 ---- 277.50B 247.50A 247.50A 250.75 -18.25 269.00 2600 ---- 299.50B 268.75A 268.75A 272.25 -18.75 291.00 2625 ---- 322.00B 290.50A 290.50A 294.00 -19.00 313.00 2650 ---- 344.75B 312.75A 312.75A 316.50 -19.25 335.75 2675 ---- 367.75B 335.25A 335.25A 339.00 -19.50 358.50 2700 ---- 391.00B 358.00A 358.00A 362.00 -19.75 381.75 2725 ---- 414.50B 381.25A 381.25A 385.00 -20.25 405.25 2750 ---- 438.00B 404.50A 404.50A 408.50 -20.25 428.75 2775 ---- 461.75B 428.00A 428.00A 432.00 -20.75 452.75 2800 ---- 485.75B 451.75A 451.75A 456.00 -20.75 476.75 2825 ---- 510.00B 475.75A 475.75A 479.75 -21.00 500.75 2850 ---- 534.25B 499.75A 499.75A 504.00 -21.00 525.00 2875 ---- 558.50B 524.00A 524.00A 528.25 -21.00 549.25 2900 ---- 583.00B 548.25A 548.25A 552.50 -21.25 573.75 2925 ---- 607.50B 572.75A 572.75A 577.00 -21.00 598.00 2950 ---- 632.25B 597.25A 597.25A 601.50 -21.25 622.75 2975 ---- 656.75B 621.75A 621.75A 626.00 -21.25 647.25 3000 ---- 681.50B 646.50A 646.50A 650.50 -21.50 672.00 3025 ---- 706.25B 671.25A 671.25A 675.25 -21.50 696.75 3050 ---- 731.00B 696.00A 696.00A 700.00 -21.50 721.50 3075 ---- 755.75B 720.75A 720.75A 724.75 -21.50 746.25 3100 ---- 780.75B 745.50A 745.50A 749.75 -21.25 771.00 3125 ---- 805.75B 770.25A 770.25A 774.50 -21.25 795.75 3150 ---- 830.50B 795.25A 795.25A 799.50 -21.25 820.75 3175 ---- 855.50B 820.00A 820.00A 824.25 -21.50 845.75 3200 ---- 880.50B 845.00A 845.00A 849.25 -21.25 870.50 3225 ---- 905.50B 870.00A 870.00A 874.25 -21.25 895.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- 1.75 -1.25 3.00 1750 ---- ---- ---- ---- 2.25 -1.25 3.50 1775 ---- ---- ---- ---- 2.75 -1.50 4.25 1800 ---- ---- ---- ---- 3.25 -1.75 5.00 1825 ---- ---- ---- ---- 4.00 -2.00 6.00 1850 ---- ---- 6.75A 6.75A 5.00 -2.00 7.00 1875 ---- ---- 7.75A 7.75A 6.00 -2.25 8.25 1900 ---- ---- 9.25A 9.25A 7.50 -2.25 9.75 1925 ---- ---- 11.00A 11.00A 9.00 -2.50 11.50 1950 ---- ---- ---- ---- 10.75 -2.50 13.25 1975 ---- ---- 15.25A 15.25A 12.75 -2.75 15.50 2000 ---- ---- 17.75A 17.75A 15.25 -2.75 18.00 2025 ---- ---- 20.50A 20.50A 18.00 -3.00 21.00 2050 ---- ---- 23.50A 23.50A 21.25 -3.25 24.50 2075 ---- ---- 27.00A 27.00A 25.00 -3.50 28.50 2100 ---- ---- 31.50A 31.50A 29.25 -4.00 33.25 2125 ---- ---- 36.50A 36.50A 34.25 -4.50 38.75 2150 ---- ---- 42.00A 42.00A 39.75 -5.00 44.75 2175 ---- ---- 48.50A 48.50A 46.50 -5.50 52.00 2200 ---- 60.25B 55.75A 60.25B 53.75 -6.00 59.75 2225 ---- 69.50B 64.00A 69.50B 62.00 -6.75 68.75 2250 ---- 79.75B 73.00A 79.75B 71.00 -7.50 78.50 2275 ---- 90.75B 82.75A 90.75B 81.00 -8.50 89.50 2300 ---- 102.75B 93.50A 102.75B 91.75 -9.50 101.25 2325 ---- 115.75B 105.00A 115.75B 103.50 -10.25 113.75 2350 ---- 129.50B 117.50A 129.50B 116.25 -11.25 127.50 2375 ---- 144.25B 131.00A 144.25B 130.00 -11.75 141.75 2400 ---- 159.75B 145.25A 159.75B 144.50 -12.50 157.00 2425 ---- 176.25B 160.25A 176.25B 159.75 -13.25 173.00 2450 ---- 193.50B 176.00A 193.50B 176.00 -13.75 189.75 2475 ---- 211.25B 192.75A 211.25B 193.00 -14.25 207.25 2500 ---- 230.00B 210.25A 230.00B 210.50 -15.00 225.50 2525 ---- 249.25B 228.25A 249.25B 229.00 -15.00 244.00 2550 ---- 269.00B 247.00A 269.00B 248.00 -15.50 263.50 2575 ---- 289.25B 266.25A 289.25B 267.25 -16.00 283.25 2600 ---- 310.25B 286.00A 310.25B 287.50 -16.00 303.50 2625 ---- 331.50B 306.50A 331.50B 307.75 -16.50 324.25 2650 ---- 353.00B 327.25A 353.00B 328.75 -16.75 345.50 2675 ---- 375.00B 348.50A 375.00B 350.00 -17.00 367.00 2700 ---- 397.00B 370.00A 397.00B 371.50 -17.50 389.00 2725 ---- 419.50B 392.00A 419.50B 393.50 -17.75 411.25 2750 ---- 442.25B 414.00A 442.25B 415.75 -18.00 433.75 2775 ---- 465.00B 436.50A 465.00B 438.00 -18.50 456.50 2800 ---- 488.00B 459.00A 488.00B 460.75 -18.50 479.25 2825 ---- 511.00B 482.00A 511.00B 483.75 -18.75 502.50 2850 ---- 534.50B 505.25A 534.50B 506.75 -19.00 525.75 2875 ---- 558.00B 528.50A 558.00B 530.25 -19.00 549.25 2900 ---- 581.50B 552.00A 581.50B 553.50 -19.50 573.00 2925 ---- 605.25B 575.50A 605.25B 577.25 -19.50 596.75 2950 ---- 629.25B 599.25A 629.25B 601.00 -19.50 620.50 2975 ---- 653.25B 623.25A 653.25B 624.75 -19.75 644.50 3000 ---- 677.50B 647.25A 677.50B 648.75 -20.00 668.75 3025 ---- 701.50B 671.25A 701.50B 672.75 -20.25 693.00 3050 ---- 726.00B 695.50A 726.00B 697.00 -20.25 717.25 3075 ---- 750.25B 719.75A 750.25B 721.25 -20.25 741.50 3100 ---- 774.75B 744.25A 774.75B 745.75 -20.25 766.00 3125 ---- 799.25B 768.50A 799.25B 770.00 -20.25 790.25 3150 ---- 823.75B 793.25A 823.75B 794.50 -20.50 815.00 3175 ---- 848.50B 817.75A 848.50B 819.25 -20.25 839.50 3200 ---- 873.00B 842.25A 873.00B 843.75 -20.25 864.00 3225 ---- 897.75B 867.00A 897.75B 868.50 -20.25 888.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 185 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- 241.30B 216.60A 216.60A 224.90 +5.90 219.00 1805 ---- 235.70B 213.50A 234.50B 219.90 +5.80 214.10 1810 ---- 230.80B 208.50A 228.70B 214.90 +5.80 209.10 1815 ---- 225.80B 203.50A 223.80B 209.90 +5.80 204.10 1820 ---- 220.10B 198.60A 218.80B 205.00 +5.90 199.10 1825 ---- 218.40B 191.70A 191.70A 200.00 +5.90 194.10 1830 ---- 210.60B 188.60A 209.50B 195.00 +5.80 189.20 1835 ---- 205.60B 183.60A 203.80B 190.00 +5.80 184.20 1840 ---- 200.80B 178.60A 199.50B 185.00 +5.80 179.20 1845 ---- 195.90B 173.60A 193.90B 180.10 +5.80 174.30 1850 ---- 193.50B 166.80A 166.80A 175.10 +5.80 169.30 1855 ---- 185.60B 163.70A 183.90B 170.10 +5.80 164.30 1860 ---- 180.90B 158.80A 180.00B 165.20 +5.80 159.40 1865 ---- 176.30B 153.80A 174.60B 160.20 +5.70 154.50 1870 ---- 170.50B 148.90A 169.80B 155.30 +5.80 149.50 1875 ---- 168.60B 142.20A 142.20A 150.30 +5.70 144.60 1880 ---- 160.90B 139.10A 159.90B 145.40 +5.70 139.70 1885 ---- 156.50B 134.20A 154.20B 140.50 +5.70 134.80 1890 ---- 151.00B 129.30A 149.90B 135.60 +5.60 130.00 1895 ---- 146.40B 124.40A 145.00B 130.70 +5.60 125.10 1900 ---- 143.90B 117.80A 117.80A 125.80 +5.50 120.30 1905 ---- 136.30B 114.80A 135.20B 121.00 +5.50 115.50 1910 ---- 131.40B 110.00A 129.70B 116.10 +5.30 110.80 1915 ---- 126.50B 105.30A 124.80B 111.30 +5.20 106.10 1920 ---- 121.90B 100.60A 120.00B 106.60 +5.20 101.40 1925 ---- 119.60B 94.20A 119.60B 101.80 +5.00 96.80 1930 ---- 112.30B 90.10A 111.10B 97.10 +4.80 92.30 1935 ---- 107.60B 85.10A 105.60B 92.50 +4.70 87.80 1940 ---- 102.90B 80.70A 101.70B 87.90 +4.50 83.40 1945 ---- 97.70B 76.30A 97.50B 83.40 +4.30 79.10 1950 ---- 96.00B 72.00A 96.00B 78.90 +4.10 74.80 1955 ---- 91.50B 67.90A 91.50B 74.60 +3.90 70.70 1960 ---- 87.00B 63.80A 87.00B 70.30 +3.60 66.70 1965 ---- 82.60B 59.80A 82.60B 66.10 +3.40 62.70 1970 ---- 78.30B 56.00A 78.30B 62.00 +3.00 59.00 1975 ---- 74.10B 52.30A 74.10B 58.00 +2.70 55.30 1980 ---- 70.00B 48.80A 70.00B 54.20 +2.40 51.80 1985 ---- 66.00B 45.40A 66.00B 50.50 +2.00 48.50 1990 ---- 62.10B 42.20A 62.10B 47.00 +1.70 45.30 1995 ---- 58.30B 39.20A 58.30B 43.60 +1.40 42.20 2000 39.10 54.70B 36.30A 46.00B 40.40 +1.10 1 39.30 5 2005 ---- 51.30B 33.60A 51.30B 37.40 +.80 1 36.60 2010 ---- 47.90B 31.00A 47.90B 34.60 +.70 1 33.90 2015 ---- 44.90B 28.60A 44.90B 31.90 +.40 31.50 2020 ---- 41.80B 26.30A 41.80B 29.40 +.30 2 29.10 2 2025 ---- 39.00B 24.20A 39.00B 27.00 UNCH 27.00 11 5 2030 30.00 36.30B 22.30A 27.00A 24.80 -.10 4 24.90 2 9 2035 27.70 33.70B 20.50A 26.70B 22.70 -.20 2 22.90 2 2040 ---- 31.20B 18.80A 31.20B 20.80 -.30 21.10 2045 ---- 29.00B 17.20A 29.00B 19.00 -.40 2 19.40 71 2050 ---- 26.80B 15.70A 26.80B 17.30 -.60 17.90 1 11 2055 15.60 24.80B 14.40A 18.90B 15.80 -.60 3 16.40 10 2060 ---- 22.90B 13.10A 22.90B 14.30 -.70 19 15.00 11 13 2065 15.20 21.10B 12.00A 15.80B 13.00 -.80 3 13.80 1 2070 16.10 19.40B 10.90A 10.90A 11.80 -.80 3 12.60 1 51 2075 ---- 17.80B 10.00A 17.80B 10.70 -.80 1 11.50 2080 11.20 16.30B 9.10A 9.10A 9.70 -.90 2 10.60 20 7 2085 ---- 14.90B 8.30A 14.90B 8.80 -.90 1 9.70 2090 ---- 13.70B 7.60A 13.70B 7.90 -.90 8.80 7 7 2095 ---- 12.50B 6.90A 12.50B 7.20 -.90 8.10 2100 ---- 11.50B 6.30A 11.50B 6.50 -.90 7.40 2 2 2105 ---- 10.50B 5.70A 10.50B 5.90 -.90 6.80 1 2110 ---- 9.60B 5.20A 9.60B 5.30 -.90 6.20 3 2115 ---- 8.70B 4.70A 8.70B 4.90 -.80 5.70 2 2120 ---- 8.00B 4.30A 8.00B 4.40 -.80 5.20 1 2125 ---- 7.30B 3.90A 7.30B 4.00 -.80 4.80 2 2130 ---- 6.70B 3.60A 6.70B 3.70 -.70 4.40 2135 ---- 6.20B 3.30A 6.20B 3.30 -.70 4.00 1 2140 ---- 5.70B 3.00A 5.70B 3.00 -.70 3.70 2 1 2145 ---- 5.20B 2.80A 5.20B 2.80 -.60 3.40 2150 ---- 4.80B 2.60A 4.80B 2.60 -.50 3.10 2155 4.10 4.40B 2.40A 2.40A 2.30 -.60 2 2.90 1 2160 ---- 4.10B 2.20A 4.10B 2.20 -.50 2.70 1 2165 ---- 3.80B 2.00A 3.80B 2.00 -.50 2.50 5 2170 ---- 3.50B 1.90A 3.50B 1.80 -.50 2.30 2175 ---- 3.20B 1.80A 3.20B 1.70 -.40 2.10 2 2180 ---- 3.00B 1.60A 3.00B 1.60 -.40 2.00 2185 ---- 2.70B 1.50A 2.70B 1.40 -.40 1.80 2190 ---- 2.60B 1.40A 2.60B 1.30 -.40 1.70 2195 ---- 2.30B 1.30A 2.30B 1.20 -.40 1.60 2200 ---- 2.20B 1.30A 2.20B 1.10 -.40 1.50 1 2205 ---- 2.00B 1.20A 2.00B 1.10 -.30 1.40 2210 ---- 1.90B 1.10A 1.90B 1.00 -.30 1.30 2215 ---- 1.80B 1.10A 1.80B .90 -.30 1.20 2220 ---- 1.60B 1.00A 1.60B .90 -.20 1.10 2225 ---- 1.60B .90A 1.60B .80 -.30 1.10 2230 ---- 1.40B .90A 1.40B .70 -.30 1.00 2235 ---- 1.30B .80A 1.30B .70 -.20 .90 2240 ---- 1.20B .80A 1.20B .70 -.20 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 57 217 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- ---- ---- .20 UNCH .20 2 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 -.10 .40 2 1830 ---- ---- ---- ---- .30 -.10 .40 1835 ---- ---- ---- ---- .30 -.10 .40 1840 ---- ---- .40A .40A .30 -.20 .50 1845 ---- ---- .40A .40A .40 -.10 .50 1850 ---- ---- ---- ---- .40 -.10 .50 3 1855 ---- ---- .50A .50A .50 -.10 .60 1860 ---- ---- .50A .50A .50 -.10 .60 1865 ---- ---- .60A .60A .50 -.20 .70 1870 ---- ---- .60A .60A .60 -.20 .80 1875 ---- ---- .60A .60A .70 -.10 .80 1880 ---- ---- .70A .70A .70 -.20 .90 1 1885 ---- ---- .80A .80A .80 -.30 1.10 1890 ---- ---- .80A .80A .90 -.30 1.20 1895 ---- ---- .90A .90A 1.00 -.30 1.30 1900 ---- ---- 1.00A 1.00A 1.10 -.40 1.50 2 1905 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 1910 ---- ---- 1.20A 1.20A 1.40 -.60 2.00 1915 ---- ---- 1.30A 1.30A 1.60 -.70 2.30 1920 ---- ---- 1.50A 1.50A 1.80 -.80 2.60 1925 ---- ---- 1.70A 1.70A 2.10 -.90 3.00 1930 ---- ---- 1.90A 1.90A 2.40 -1.10 3.50 2 1 1935 ---- ---- 2.20A 2.20A 2.80 -1.20 4.00 1 1940 ---- ---- 2.50A 2.50A 3.20 -1.40 4.60 1945 ---- 5.30B 2.80A 5.30B 3.60 -1.60 5.20 1 1950 ---- ---- 3.20A 3.20A 4.20 -1.80 6.00 12 1955 6.20 6.90B 3.60A 4.40A 4.80 -2.00 10 6.80 1 1960 7.00 7.90B 4.20A 7.10B 5.50 -2.30 5 7.80 4 1965 ---- 9.00B 4.80A 9.00B 6.30 -2.60 1 8.90 1 1970 8.50 10.20B 5.50A 8.90B 7.20 -2.90 5 10.10 18 18 1975 ---- 11.50B 6.30A 11.50B 8.20 -3.20 11.40 1980 ---- 13.00B 7.20A 13.00B 9.40 -3.50 12.90 4 1985 ---- 14.70B 8.20A 14.70B 10.70 -3.90 14.60 1990 ---- 16.50B 9.40A 16.50B 12.20 -4.10 16.30 1 1995 ---- 18.50B 10.60A 18.50B 13.80 -4.50 18.30 2 2000 ---- 20.60B 12.00A 20.60B 15.60 -4.80 20.40 12 2005 ---- 22.80B 13.50A 22.80B 17.60 -5.00 22.60 3 2010 ---- 25.20B 15.20A 25.20B 19.70 -5.30 25.00 1 2015 ---- 27.80B 16.90A 27.80B 22.00 -5.50 27.50 1 2020 20.90 30.50B 18.90A 29.50B 24.50 -5.60 3 30.10 1 2025 31.10 33.30B 21.10A 24.20A 27.10 -5.80 1 32.90 9 4 2030 ---- 36.20B 23.40A 36.20B 29.90 -6.00 35.90 5 2035 ---- 39.30B 25.90A 39.30B 32.80 -6.10 38.90 2040 ---- 42.40B 28.50A 42.40B 35.80 -6.30 42.10 3 2045 ---- 45.70B 31.20A 45.70B 39.00 -6.40 45.40 2 2050 ---- 49.10B 34.00A 49.10B 42.30 -6.50 48.80 2055 ---- 52.70B 36.90A 52.70B 45.80 -6.50 52.30 2060 ---- 56.30B 40.00A 56.30B 49.30 -6.60 55.90 5 2065 ---- 60.00B 43.20A 60.00B 53.00 -6.70 59.70 2070 ---- 64.00B 46.50A 63.90B 56.80 -6.70 63.50 2075 ---- 68.00B 50.10A 68.00B 60.70 -6.70 67.40 2080 ---- 72.10B 53.50A 72.10B 64.70 -6.70 71.40 2085 ---- 76.30B 57.30A 76.30B 68.70 -6.80 75.50 2090 ---- 80.60B 60.80A 80.60B 72.90 -6.80 79.70 2095 ---- 84.90B 64.70A 84.90B 77.10 -6.80 83.90 2100 ---- 89.30B 68.60A 89.30B 81.50 -6.70 88.20 2105 ---- 93.80B 72.70A 93.80B 85.80 -6.80 92.60 2110 ---- 98.30B 76.80A 98.30B 90.30 -6.70 97.00 2115 ---- 102.80B 80.80A 102.80B 94.80 -6.70 101.50 2120 ---- 107.40B 85.10A 107.40B 99.30 -6.70 106.00 2125 ---- 112.00B 89.40A 112.00B 103.90 -6.60 110.50 2130 ---- 115.80B 93.80A 115.70B 108.60 -6.50 115.10 2135 ---- 120.20B 98.10A 120.20B 113.20 -6.60 119.80 2140 ---- ---- 102.50A 102.50A 117.90 -6.60 124.50 2145 ---- ---- 107.00A 107.00A 122.70 -6.50 129.20 2150 ---- 135.70B 111.60A 135.70B 127.40 -6.50 133.90 2155 ---- ---- 116.20A 116.20A 132.20 -6.40 138.60 2160 ---- ---- 120.80A 120.80A 137.00 -6.40 143.40 2165 ---- ---- 127.40A 127.40A 141.80 -6.40 148.20 2170 ---- 153.30B 132.40A 132.40A 146.70 -6.30 153.00 2175 ---- 159.90B 134.90A 159.90B 151.50 -6.30 157.80 2180 ---- 163.00B 141.90A 141.90A 156.40 -6.30 162.70 2185 ---- 167.90B 146.90A 146.90A 161.30 -6.30 167.60 2190 ---- 172.80B 152.00A 152.00A 166.20 -6.20 172.40 2195 ---- 177.70B 156.40A 156.40A 171.10 -6.20 177.30 2200 ---- 184.40B 158.80A 184.40B 176.00 -6.20 182.20 2205 ---- 187.50B 166.00A 166.00A 180.90 -6.20 187.10 2210 ---- 192.50B 171.00A 171.00A 185.80 -6.20 192.00 2215 ---- 197.40B 176.00A 176.00A 190.70 -6.20 196.90 2220 ---- 202.30B 180.90A 180.90A 195.70 -6.10 201.80 2225 ---- 209.10B 183.00A 209.10B 200.60 -6.20 206.80 2230 ---- 212.20B 190.70A 190.70A 205.60 -6.10 211.70 2235 ---- 217.20B 195.30A 195.30A 210.50 -6.10 216.60 2240 ---- 222.10B 200.50A 200.50A 215.50 -6.10 221.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 29 93 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1805 ---- 235.80B 213.50A 233.80B 219.90 +5.80 214.10 1810 ---- 230.80B 208.60A 229.50B 215.00 +5.90 209.10 1815 ---- 225.60B 203.60A 225.60B 210.00 +5.90 204.10 1820 ---- 220.90B 198.60A 218.80B 205.00 +5.80 199.20 1825 ---- 218.50B 191.80A 191.80A 200.00 +5.80 194.20 1830 ---- 210.80B 188.70A 208.80B 195.00 +5.80 189.20 1835 ---- 206.00B 183.70A 205.70B 190.10 +5.80 184.30 1840 ---- 201.00B 178.70A 198.90B 185.10 +5.80 179.30 1845 ---- 196.00B 173.80A 195.70B 180.20 +5.80 174.40 1850 ---- 193.60B 167.00A 167.00A 175.20 +5.80 169.40 1855 ---- 186.10B 163.90A 185.80B 170.20 +5.70 164.50 1860 ---- 181.00B 159.00A 179.70B 165.30 +5.70 159.60 1865 ---- 175.90B 154.10A 174.00B 160.40 +5.70 154.70 1870 ---- 171.10B 149.20A 169.80B 155.40 +5.60 149.80 1875 ---- 168.80B 142.40A 142.40A 150.50 +5.60 144.90 1880 ---- 161.10B 139.40A 159.20B 145.60 +5.60 140.00 1885 ---- 156.10B 134.60A 155.10B 140.70 +5.50 135.20 1890 ---- 151.40B 129.70A 150.10B 135.90 +5.50 130.40 1895 ---- 146.30B 124.80A 144.60B 131.00 +5.40 125.60 1900 ---- 144.10B 118.20A 118.20A 126.20 +5.40 120.80 1905 ---- 136.70B 115.40A 134.80B 121.30 +5.30 116.00 1910 ---- 131.70B 110.60A 130.60B 116.60 +5.30 111.30 1915 ---- 127.10B 105.90A 125.70B 111.80 +5.10 106.70 1920 ---- 122.10B 101.30A 121.00B 107.10 +5.00 102.10 1925 ---- 119.90B 94.90A 119.90B 102.40 +4.90 97.50 1930 ---- 112.60B 90.40A 111.60B 97.70 +4.60 93.10 1935 ---- 108.20B 86.00A 106.20B 93.20 +4.50 88.70 1940 ---- 102.90B 81.60A 102.20B 88.60 +4.30 84.30 1945 ---- 98.30B 77.30A 98.20B 84.20 +4.10 80.10 1950 ---- 96.70B 73.20A 96.70B 79.80 +3.80 76.00 1955 ---- 92.30B 69.10A 92.30B 75.50 +3.60 71.90 1960 ---- 87.90B 65.10A 87.90B 71.30 +3.30 68.00 1965 ---- 83.60B 61.20A 83.60B 67.20 +3.00 64.20 1970 ---- 79.30B 57.50A 79.30B 63.30 +2.90 60.40 1975 ---- 75.20B 53.90A 75.20B 59.50 +2.60 56.90 1980 ---- 71.20B 50.50A 71.20B 55.80 +2.40 53.40 1985 ---- 67.30B 47.20A 67.30B 52.30 +2.20 50.10 1990 ---- 63.50B 44.10A 63.50B 48.90 +1.90 47.00 1995 ---- 59.90B 41.10A 59.90B 45.60 +1.60 44.00 2000 ---- 56.40B 38.30A 56.40B 42.50 +1.40 41.10 2005 ---- 53.00B 35.70A 53.00B 39.50 +1.10 38.40 10 2010 ---- 49.80B 33.10A 49.80B 36.60 +.80 35.80 6 2015 ---- 46.80B 30.70A 46.80B 34.00 +.60 33.40 2020 30.90 43.80B 28.30A 36.10B 31.40 +.30 4 31.10 2025 29.50 41.00B 26.20A 33.50B 29.00 +.10 6 28.90 1 2030 29.60 38.30B 24.40A 31.10B 26.80 -.10 1 26.90 2035 ---- 35.80B 22.50A 35.80B 24.70 -.20 24.90 2040 ---- 33.40B 20.70A 33.40B 22.80 -.30 23.10 2 2 2045 ---- 31.10B 19.20A 31.10B 20.90 -.50 21.40 2050 ---- 28.90B 17.70A 28.90B 19.30 -.50 19.80 2055 18.80 26.90B 16.30A 17.70A 17.70 -.60 6 18.30 2060 22.70 25.00B 14.90A 14.90A 16.20 -.70 6 16.90 2 14 2065 17.80 23.20B 13.70A 16.40A 14.90 -.70 3 15.60 2 2070 ---- 21.50B 12.60A 21.50B 13.60 -.80 14.40 1 1 2075 ---- 19.90B 11.60A 19.90B 12.40 -.80 13.20 1 1 2080 ---- 18.40B 10.70A 18.40B 11.40 -.80 12.20 2085 ---- 16.90B 9.80A 16.90B 10.40 -.80 11.20 2090 ---- 15.60B 9.00A 15.60B 9.50 -.80 10.30 2095 ---- 14.40B 8.30A 14.30B 8.60 -.90 9.50 2 2100 ---- 13.20B 7.60A 13.20B 7.90 -.80 8.70 2105 ---- 12.20B 7.00A 12.20B 7.20 -.80 8.00 2110 ---- 11.20B 6.40A 11.20B 6.50 -.90 1 7.40 2115 ---- 10.30B 5.90A 10.30B 6.00 -.80 6.80 2120 ---- 9.50B 5.40A 9.50B 5.50 -.80 6.30 2125 ---- 8.70B 4.90A 8.70B 5.00 -.80 5.80 13 2130 ---- 8.10B 4.50A 8.10B 4.60 -.70 5.30 2135 ---- 7.40B 4.20A 7.40B 4.20 -.70 4.90 2140 ---- 6.90B 3.80A 6.90B 3.80 -.70 4.50 2145 ---- 6.30B 3.50A 6.30B 3.50 -.70 4.20 2150 ---- 5.90B 3.30A 5.90B 3.30 -.60 1 3.90 2155 ---- 5.40B 3.00A 5.40B 3.00 -.60 3.60 2160 ---- 5.00B 2.80A 5.00B 2.80 -.50 3.30 2165 ---- 4.70B 2.60A 4.60B 2.60 -.50 3.10 2170 ---- 4.30B 2.40A 4.30B 2.40 -.50 2.90 2175 ---- 4.00B 2.30A 4.00B 2.20 -.50 2.70 2180 ---- 3.70B 2.10A 3.70B 2.00 -.50 2.50 2185 ---- 3.50B 2.00A 3.50B 1.90 -.40 2.30 2190 ---- 3.20B 1.90A 3.20B 1.80 -.40 2.20 2195 ---- 3.00B 1.70A 3.00B 1.70 -.30 2.00 2200 ---- 2.80B 1.60A 2.80B 1.50 -.40 1.90 2205 ---- 2.60B 1.50A 2.60B 1.40 -.40 1.80 2210 ---- 2.40B 1.50A 2.40B 1.30 -.40 1.70 2215 ---- 2.20B 1.40A 2.20B 1.30 -.30 1.60 2220 ---- 2.10B 1.30A 2.10B 1.20 -.30 1.50 2225 ---- 2.00B 1.20A 2.00B 1.10 -.30 1.40 2230 ---- 1.90B 1.20A 1.90B 1.00 -.30 1.30 2235 ---- 1.70B 1.10A 1.70B 1.00 -.20 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 6 52 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .30 UNCH .30 2 2 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- .40A .40A .40 -.10 .50 1830 ---- ---- ---- ---- .40 -.10 .50 1835 ---- ---- ---- ---- .40 -.10 .50 1840 ---- ---- .50A .50A .50 -.10 .60 1845 ---- ---- .60A .60A .50 -.20 .70 1850 ---- ---- .60A .60A .50 -.20 .70 1855 ---- ---- .60A .60A .60 -.20 .80 1860 ---- ---- .70A .70A .70 -.20 .90 2 2 1865 ---- ---- .70A .70A .70 -.30 1.00 1870 ---- ---- .80A .80A .80 -.30 1.10 1875 ---- ---- .80A .80A .90 -.30 1.20 1880 ---- ---- .90A .90A 1.00 -.30 1.30 41 1885 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1890 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 1895 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 1 1900 ---- ---- 1.30A 1.30A 1.50 -.50 1 2.00 6 1905 ---- ---- 1.40A 1.40A 1.70 -.60 2.30 1910 ---- ---- 1.50A 1.50A 1.90 -.70 2.60 1915 ---- ---- 1.70A 1.70A 2.10 -.80 2.90 1920 ---- ---- 2.00A 2.00A 2.40 -.90 3.30 1925 ---- 3.80B 2.20A 3.80B 2.70 -1.00 2 3.70 2 2 1930 ---- ---- 2.50A 2.50A 3.00 -1.30 4.30 1935 ---- 4.90B 2.80A 4.90B 3.50 -1.30 4.80 1940 ---- 5.60B 3.10A 5.60B 3.90 -1.60 2 5.50 1945 ---- 6.40B 3.60A 6.40B 4.40 -1.90 2 6.30 2 2 1950 5.80 7.20B 4.00A 4.80A 5.10 -2.00 3 7.10 1955 ---- 8.20B 4.60A 4.60A 5.70 -2.40 8.10 1960 ---- 9.20B 5.20A 5.20A 6.50 -2.60 9.10 12 1965 ---- 10.40B 5.90A 5.90A 7.50 -2.80 10.30 1970 ---- 11.70B 6.70A 6.70A 8.50 -3.10 1 11.60 1975 ---- 13.20B 7.60A 7.60A 9.70 -3.30 1 13.00 1980 ---- 14.70B 8.60A 14.60B 11.00 -3.50 14.50 1985 ---- 16.40B 9.70A 16.40B 12.40 -3.80 16.20 1990 ---- 18.30B 10.90A 18.30B 14.00 -4.10 18.10 1995 ---- 20.30B 12.20A 20.30B 15.80 -4.30 20.10 2000 ---- 22.50B 13.70A 22.50B 17.60 -4.60 22.20 2005 ---- 24.80B 15.30A 24.80B 19.60 -4.90 24.50 2010 ---- 27.20B 17.10A 27.20B 21.80 -5.10 26.90 7 2015 ---- 29.80B 18.90A 29.80B 24.10 -5.30 29.40 2020 ---- 32.50B 21.00A 32.50B 26.50 -5.60 32.10 2025 ---- 35.30B 23.20A 35.30B 29.10 -5.80 34.90 2 2030 37.50 38.20B 25.50A 28.90A 31.90 -5.90 6 37.80 2035 38.20 41.30B 28.00A 39.40B 34.80 -6.10 1 40.90 1 2040 37.30 44.50B 30.60A 34.40A 37.80 -6.20 9 44.00 6 2045 45.10 47.70B 33.40A 46.00B 41.00 -6.30 1 47.30 1 2050 39.30 51.10B 36.20A 49.40B 44.30 -6.40 6 50.70 2055 42.60 54.60B 39.10A 45.80B 47.70 -6.50 6 54.20 2060 ---- 58.20B 42.30A 58.20B 51.20 -6.60 57.80 2065 ---- 61.90B 45.50A 61.90B 54.90 -6.60 61.50 2070 ---- 65.70B 48.80A 65.60B 58.60 -6.60 65.20 2075 ---- 69.60B 52.20A 69.60B 62.40 -6.70 69.10 2080 ---- 73.70B 55.70A 73.50B 66.30 -6.70 73.00 2085 ---- 77.80B 59.20A 77.80B 70.30 -6.70 77.00 2090 ---- 82.00B 62.90A 82.00B 74.40 -6.70 81.10 2095 ---- 86.20B 66.60A 86.20B 78.60 -6.70 85.30 2100 ---- 90.60B 70.40A 90.40B 82.80 -6.70 89.50 2105 ---- 95.00B 74.50A 94.80B 87.10 -6.70 93.80 2110 ---- 99.40B 78.50A 99.40B 91.50 -6.70 98.20 2115 ---- 103.90B 82.60A 103.70B 95.90 -6.70 102.60 2120 ---- 108.40B 86.70A 108.40B 100.40 -6.60 107.00 2125 ---- 113.00B 90.80A 113.00B 104.90 -6.60 111.50 2130 ---- 117.60B 95.20A 117.60B 109.50 -6.60 116.10 2135 ---- 122.20B 99.40A 122.20B 114.10 -6.60 120.70 2140 ---- 125.70B 103.80A 125.70B 118.70 -6.60 125.30 2145 ---- 130.40B 108.30A 130.40B 123.40 -6.50 129.90 2150 ---- 136.30B 112.70A 136.30B 128.10 -6.50 134.60 2155 ---- ---- 117.30A 117.30A 132.80 -6.50 139.30 2160 ---- ---- 121.80A 121.80A 137.60 -6.50 144.10 2165 ---- ---- 126.40A 126.40A 142.40 -6.40 148.80 2170 ---- ---- 131.00A 131.00A 147.20 -6.40 153.60 2175 ---- 160.30B 135.70A 160.30B 152.00 -6.40 158.40 2180 ---- 163.40B 142.60A 142.60A 156.90 -6.30 163.20 2185 ---- 168.20B 147.30A 147.30A 161.70 -6.30 168.00 2190 ---- 173.10B 152.10A 152.10A 166.60 -6.30 172.90 2195 ---- 178.00B 156.80A 156.80A 171.40 -6.30 177.70 2200 ---- 184.70B 159.30A 184.70B 176.30 -6.30 182.60 2205 ---- 187.70B 166.60A 166.60A 181.20 -6.20 187.40 2210 ---- 192.60B 171.30A 171.30A 186.10 -6.20 192.30 2215 ---- 197.60B 176.20A 176.20A 191.00 -6.20 197.20 2220 ---- 202.50B 181.00A 181.00A 196.00 -6.10 202.10 2225 ---- 209.30B 183.60A 209.30B 200.90 -6.10 207.00 2230 ---- 212.30B 191.00A 191.00A 205.80 -6.10 211.90 2235 ---- 217.30B 195.90A 195.90A 210.70 -6.20 216.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 8 85 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1805 ---- 225.80B ---- 225.80B 220.00 +5.90 214.10 1810 ---- 220.90B ---- 220.80B 215.10 +5.90 209.20 1815 ---- 215.80B ---- 215.80B 210.10 +5.90 204.20 1820 ---- 210.80B ---- 210.80B 205.10 +5.80 199.30 1825 ---- 218.60B 192.00A 192.00A 200.20 +5.90 194.30 1830 ---- 200.90B ---- 200.80B 195.20 +5.80 189.40 1835 ---- 195.90B ---- 195.90B 190.30 +5.80 184.50 1840 ---- 191.00B ---- 191.00B 185.30 +5.70 179.60 1845 ---- 186.10B ---- 186.10B 180.40 +5.70 174.70 1850 ---- 193.80B 167.40A 167.40A 175.50 +5.70 169.80 1855 ---- 176.20B ---- 176.20B 170.60 +5.70 164.90 1860 ---- 171.30B ---- 170.90B 165.70 +5.70 160.00 1865 ---- 166.40B ---- 166.30B 160.80 +5.60 155.20 1870 ---- 161.50B ---- 161.10B 155.90 +5.60 150.30 1875 ---- 169.10B 143.10A 143.10A 151.00 +5.50 145.50 1880 ---- 151.90B ---- 151.90B 146.20 +5.50 140.70 1885 ---- 147.00B ---- 146.90B 141.30 +5.30 136.00 1890 ---- 142.10B ---- 142.10B 136.50 +5.30 131.20 1895 ---- 137.30B ---- 137.30B 131.80 +5.30 126.50 1900 ---- 144.80B 119.40A 119.40A 127.00 +5.10 121.90 1905 ---- 127.90B ---- 127.90B 122.30 +5.00 117.30 1910 ---- 123.10B ---- 123.00B 117.60 +4.90 112.70 1915 ---- 118.50B 105.60A 118.30B 113.00 +4.80 108.20 1920 ---- 115.90B 101.10A 115.90B 108.40 +4.70 103.70 1925 ---- 121.10B 96.70A 121.10B 103.80 +4.50 99.30 1930 ---- 110.90B 92.40A 110.80B 99.30 +4.30 95.00 1935 ---- 111.20B 88.10A 111.20B 94.90 +4.20 90.70 1940 ---- 107.40B 83.90A 107.40B 90.60 +4.00 86.60 1945 ---- 103.00B 79.80A 103.00B 86.30 +3.80 82.50 1950 ---- 98.60B 75.80A 98.60B 82.10 +3.60 78.50 1955 ---- 94.30B 71.90A 94.30B 78.00 +3.30 74.70 1960 ---- 90.10B 68.10A 90.10B 74.00 +3.10 70.90 1965 ---- 86.00B 64.40A 86.00B 70.10 +2.90 67.20 1970 ---- 81.90B 60.90A 81.90B 66.40 +2.70 63.70 1975 ---- 78.00B 57.40A 78.00B 62.70 +2.40 60.30 1980 ---- 74.10B 54.10A 74.10B 59.20 +2.20 57.00 1985 ---- 70.40B 51.00A 70.40B 55.80 +2.00 53.80 1990 ---- 66.80B 48.00A 66.80B 52.60 +1.80 50.80 1995 ---- 63.30B 45.10A 63.30B 49.40 +1.50 47.90 2000 ---- 59.90B 42.40A 59.90B 46.40 +1.30 45.10 2005 ---- 56.80B 39.80A 56.80B 43.60 +1.20 42.40 2010 ---- 53.70B 37.30A 53.70B 40.80 +.90 39.90 2015 ---- 50.60B 35.00A 50.60B 38.20 +.80 37.40 2020 ---- 47.80B 32.80A 47.80B 35.80 +.70 35.10 2025 ---- 45.10B 30.70A 45.10B 33.40 +.40 33.00 2030 ---- 42.50B 28.70A 42.50B 31.20 +.30 1 30.90 1 1 2035 ---- 39.90B 26.80A 39.90B 29.10 +.10 29.00 2040 ---- 37.60B 25.00A 37.60B 27.10 UNCH 27.10 2045 ---- 35.30B 23.30A 35.30B 25.20 -.20 25.40 2050 ---- 33.10B 21.80A 33.10B 23.40 -.30 23.70 2055 ---- 31.10B 20.30A 31.10B 21.80 -.30 22.10 2060 ---- 29.20B 18.90A 29.20B 20.20 -.50 20.70 2065 ---- 27.30B 17.60A 27.30B 18.70 -.60 19.30 2070 ---- 25.60B 16.40A 25.60B 17.40 -.60 18.00 2075 ---- 23.90B 15.20A 23.90B 16.10 -.60 16.70 2080 ---- 22.30B 14.10A 22.30B 14.90 -.70 15.60 2085 ---- 20.90B 13.10A 20.90B 13.80 -.70 1 14.50 2090 ---- 19.40B 12.20A 19.40B 12.80 -.70 13.50 2095 ---- 18.10B 11.30A 18.10B 11.80 -.70 12.50 2100 ---- 16.80B 10.50A 16.80B 10.90 -.80 11.70 2105 ---- 15.70B 9.80A 15.70B 10.10 -.70 10.80 2110 ---- 14.60B 9.00A 14.60B 9.30 -.80 1 10.10 1 1 2115 ---- 13.60B 8.40A 13.60B 8.60 -.80 9.40 2120 ---- 12.60B 7.70A 12.60B 8.00 -.70 1 8.70 2125 ---- 11.80B 7.20A 11.80B 7.40 -.70 8.10 2130 ---- 11.00B 6.60A 11.00B 6.80 -.80 7.60 2135 ---- 10.20B 6.20A 10.20B 6.30 -.80 7.10 2140 ---- 9.50B 5.70A 9.50B 5.80 -.80 6.60 2145 ---- 8.90B 5.30A 8.90B 5.40 -.80 1 6.20 2150 ---- 8.30B 4.90A 8.30B 5.00 -.70 5.70 2155 ---- 7.70B 4.60A 7.70B 4.60 -.80 5.40 2160 ---- 7.20B 4.30A 7.20B 4.30 -.70 5.00 2165 ---- 6.70B 4.00A 6.70B 4.00 -.70 4.70 2170 ---- 6.30B 3.70A 6.30B 3.70 -.70 4.40 2175 ---- 5.90B 3.50A 5.80B 3.50 -.60 4.10 2180 ---- 5.50B 3.30A 5.50B 3.20 -.60 3.80 2185 ---- 5.10B 3.10A 5.10B 3.00 -.60 3.60 2190 ---- 4.80B 2.90A 4.80B 2.80 -.60 3.40 2195 ---- 4.50B 2.80A 4.50B 2.60 -.50 3.10 2200 ---- 4.20B 2.50A 4.20B 2.40 -.50 2.90 2205 ---- 3.90B 2.50A 3.90B 2.30 -.50 2.80 2210 ---- ---- ---- 2.30A 2.10 ---- ---- 2215 ---- ---- ---- 2.20A 2.00 ---- ---- 2220 ---- ---- ---- 2.00A 1.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 2 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1805 ---- ---- ---- ---- .40 UNCH .40 1810 ---- ---- ---- ---- .50 UNCH .50 1815 ---- ---- ---- ---- .50 UNCH .50 1820 ---- ---- ---- ---- .60 UNCH .60 1825 ---- ---- .60A .60A .60 -.10 .70 1830 ---- ---- ---- ---- .70 UNCH .70 1835 ---- ---- .70A .70A .70 -.10 .80 1840 ---- ---- .80A .80A .80 -.10 .90 1845 ---- ---- .80A .80A .90 -.10 1.00 1850 ---- ---- .90A .90A .90 -.20 1.10 1855 ---- ---- .90A .90A 1.00 -.20 1.20 1860 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1865 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1870 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1875 ---- ---- 1.30A 1.30A 1.50 -.40 1.90 1880 ---- ---- 1.40A 1.40A 1.60 -.50 2.10 1885 ---- ---- 1.50A 1.50A 1.80 -.50 2.30 1890 ---- ---- 1.60A 1.60A 2.00 -.60 2.60 1895 ---- ---- 1.80A 1.80A 2.20 -.60 2.80 1900 ---- ---- 2.00A 2.00A 2.40 -.80 3.20 1905 ---- ---- 2.20A 2.20A 2.70 -.80 3.50 1910 ---- ---- 2.50A 2.50A 3.00 -1.00 4.00 1915 ---- 4.50B 2.70A 2.70A 3.30 -1.10 4.40 1920 ---- ---- 3.10A 3.10A 3.70 -1.30 5.00 1925 ---- ---- 3.40A 3.40A 4.20 -1.40 5.60 1930 ---- 6.30B 3.80A 6.30B 4.70 -1.50 1 6.20 1935 ---- ---- 4.30A 4.30A 5.30 -1.70 7.00 1940 ---- 7.90B 4.80A 7.90B 5.90 -1.90 7.80 1945 ---- 8.80B 5.30A 5.30A 6.60 -2.10 8.70 1950 ---- 9.80B 6.00A 6.00A 7.40 -2.30 9.70 1955 ---- 10.90B 6.70A 10.90B 8.30 -2.50 10.80 1960 ---- 12.20B 7.50A 7.50A 9.30 -2.80 12.10 1965 ---- 13.50B 8.30A 8.30A 10.40 -3.00 13.40 1970 11.00 15.00B 9.30A 14.10B 11.60 -3.30 5 14.90 1975 ---- 16.60B 10.30A 16.50B 13.00 -3.40 4 16.40 1980 ---- 18.30B 11.50A 18.20B 14.40 -3.70 18.10 1985 ---- 20.10B 12.80A 20.10B 16.00 -3.90 19.90 1990 16.70 22.10B 14.10A 16.20A 17.80 -4.10 5 21.90 1995 ---- 24.20B 15.60A 24.20B 19.60 -4.30 23.90 2000 20.40 26.40B 17.30A 25.50B 21.60 -4.50 5 26.10 2005 ---- 28.80B 19.00A 28.80B 23.70 -4.80 28.50 2010 24.60 31.20B 20.80A 30.30B 26.00 -4.90 3 30.90 2015 ---- 33.80B 22.80A 33.80B 28.40 -5.10 33.50 2020 ---- 36.50B 25.00A 36.50B 30.90 -5.20 36.10 2025 ---- 39.40B 27.20A 39.40B 33.50 -5.50 4 39.00 2030 ---- 42.30B 29.70A 42.30B 36.30 -5.60 41.90 2035 ---- 45.30B 32.10A 45.30B 39.10 -5.80 44.90 2040 ---- 48.40B 34.80A 48.40B 42.10 -5.90 48.00 2045 ---- 51.70B 37.60A 51.70B 45.20 -6.10 51.30 2050 ---- 55.00B 40.40A 55.00B 48.50 -6.10 2 54.60 2055 ---- 58.40B 43.40A 58.40B 51.80 -6.20 58.00 2060 ---- 61.90B 46.40A 61.90B 55.20 -6.30 61.50 2065 ---- 65.50B 49.50A 65.50B 58.70 -6.40 65.10 2070 ---- 69.20B 52.80A 69.20B 62.40 -6.40 68.80 2075 ---- 73.10B 56.10A 73.00B 66.10 -6.50 72.60 2080 ---- 77.00B 59.50A 76.80B 69.90 -6.50 76.40 2085 ---- 81.00B 63.10A 80.80B 73.70 -6.60 80.30 2090 ---- 85.10B 66.70A 84.80B 77.70 -6.60 84.30 2095 ---- 89.20B 70.40A 89.00B 81.70 -6.60 88.30 2100 ---- 93.40B 74.10A 93.20B 85.80 -6.60 92.40 2105 ---- 97.60B 78.00A 97.60B 90.00 -6.60 96.60 2110 ---- 101.90B 81.90A 101.90B 94.20 -6.60 100.80 2115 ---- 106.30B 85.80A 106.30B 98.50 -6.60 105.10 2120 ---- 110.70B 89.80A 110.70B 102.80 -6.70 109.50 2125 ---- 115.10B 93.90A 115.10B 107.20 -6.60 113.80 2130 ---- 119.60B 98.00A 119.60B 111.60 -6.70 118.30 2135 ---- 124.20B 102.20A 124.00B 116.10 -6.70 122.80 2140 ---- 128.70B 106.50A 128.70B 120.60 -6.70 127.30 2145 ---- 133.30B 110.90A 133.30B 125.20 -6.60 131.80 2150 ---- 138.00B 115.30A 137.80B 129.80 -6.60 136.40 2155 ---- 142.60B 119.60A 142.60B 134.40 -6.60 141.00 2160 ---- 146.10B 124.00A 146.10B 139.10 -6.50 145.60 2165 ---- 150.70B 128.50A 150.70B 143.80 -6.50 150.30 2170 ---- ---- 133.10A 133.10A 148.50 -6.50 155.00 2175 ---- 161.50B 137.60A 161.50B 153.20 -6.50 159.70 2180 ---- ---- 142.20A 142.20A 157.90 -6.50 164.40 2185 ---- ---- 146.80A 146.80A 162.70 -6.50 169.20 2190 ---- ---- 151.40A 151.40A 167.50 -6.40 173.90 2195 ---- ---- 167.00A 167.00A 172.30 -6.40 178.70 2200 ---- 185.50B 160.90A 185.50B 177.10 -6.40 183.50 2205 ---- ---- 176.70A 176.70A 182.00 -6.30 188.30 2210 ---- ---- ---- 181.50A 186.80 ---- ---- 2215 ---- ---- ---- 186.40A 191.70 ---- ---- 2220 ---- ---- ---- 190.90A 196.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 301.30B 277.80A 301.30B 284.90 +5.80 279.10 1 1745 ---- 296.30B 272.80A 296.30B 279.90 +5.80 274.10 1750 ---- 291.30B 267.70A 291.30B 274.90 +5.80 269.10 1755 ---- 286.30B 262.80A 286.30B 269.90 +5.80 264.10 1760 ---- 281.30B 257.80A 281.10B 264.90 +5.80 259.10 1765 ---- 276.30B 252.80A 276.30B 259.90 +5.80 254.10 1770 ---- 271.30B 247.80A 271.10B 254.90 +5.80 249.10 1775 ---- 266.30B 242.70A 266.30B 249.90 +5.80 244.10 1780 ---- 261.30B 237.80A 261.00B 244.90 +5.80 239.10 1785 ---- 256.30B 232.80A 256.30B 239.90 +5.80 234.10 1790 ---- 251.30B 227.80A 251.30B 234.90 +5.80 229.10 1795 ---- 246.30B 222.80A 246.10B 229.90 +5.80 224.10 1800 ---- 241.30B 217.70A 241.30B 224.90 +5.80 219.10 1805 ---- 236.30B 212.80A 236.00B 219.90 +5.80 214.10 1810 ---- 231.30B 207.80A 231.30B 214.90 +5.80 209.10 1815 ---- 226.30B 202.80A 226.00B 209.90 +5.80 204.10 1820 ---- 221.30B 197.80A 221.30B 204.90 +5.80 199.10 1825 ---- 216.30B 192.70A 216.30B 199.90 +5.80 194.10 1830 ---- 211.30B 187.80A 211.30B 194.90 +5.80 189.10 1835 ---- 206.30B 182.80A 206.00B 189.90 +5.80 184.10 1840 ---- 201.30B 177.80A 201.30B 184.90 +5.80 179.10 1845 ---- 196.30B 172.80A 196.10B 179.90 +5.80 174.10 1850 ---- 191.30B 167.70A 191.30B 174.90 +5.80 169.10 1855 ---- 186.30B 162.80A 186.30B 169.90 +5.80 164.10 1860 ---- 181.30B 157.80A 181.10B 164.90 +5.80 159.10 1865 ---- 176.30B 152.80A 176.30B 159.90 +5.80 154.10 1870 ---- 171.30B 147.80A 171.00B 154.90 +5.80 149.10 1875 ---- 166.30B 142.70A 166.30B 149.90 +5.80 144.10 1880 ---- 161.30B 137.80A 161.10B 144.90 +5.80 139.10 1885 ---- 156.30B 132.80A 156.30B 139.90 +5.80 134.10 1890 ---- 151.30B 127.80A 151.10B 134.90 +5.80 129.10 1895 ---- 146.30B 122.80A 146.30B 129.90 +5.80 124.10 1 1 1900 ---- 141.30B 117.70A 117.70A 124.90 +5.80 119.10 1905 ---- 136.30B 112.80A 136.00B 119.90 +5.80 114.10 1910 ---- 131.30B 107.80A 131.30B 114.90 +5.80 109.10 1915 ---- 126.30B 102.80A 126.10B 109.90 +5.80 104.10 1920 ---- 121.30B 97.80A 121.10B 104.90 +5.80 99.10 1925 ---- 116.40B 92.70A 92.70A 99.90 +5.80 94.10 1930 ---- 111.30B 87.80A 111.10B 94.90 +5.80 89.10 1935 ---- 106.30B 82.80A 106.10B 89.90 +5.80 84.10 1940 ---- 101.30B 77.80A 101.10B 84.90 +5.80 79.10 1 1945 ---- 96.30B 72.90A 96.30B 79.90 +5.80 74.10 1950 ---- 91.40B 66.50A 66.50A 74.90 +5.80 69.10 2 1955 ---- 86.30B 62.90A 86.10B 69.90 +5.80 64.10 1960 ---- 81.30B 57.90A 81.30B 64.90 +5.80 59.10 3 1965 ---- 76.30B 52.80A 76.10B 59.90 +5.70 54.20 1970 ---- 71.30B 47.80A 71.30B 54.90 +5.60 49.30 2 1975 ---- 68.30B 41.50A 41.50A 49.90 +5.40 44.50 2 1980 ---- 61.30B 37.80A 37.80A 44.90 +5.10 39.80 3 1 1985 ---- 56.30B 32.90A 32.90A 39.90 +4.70 35.20 1990 ---- 51.30B 27.90A 27.90A 34.90 +4.20 30.70 5 1995 29.20 45.40B 21.90A 21.90A 29.90 +3.50 2 26.40 8 12 2000 23.30 43.40B 17.10A 39.90B 24.90 +2.50 55 22.40 42 66 2005 ---- 35.90B 12.60A 12.60A 19.90 +1.20 10 18.70 6 9 2010 23.50 31.30B 8.60A 31.30B 14.90 -.40 54 15.30 38 27 2015 12.60 27.20B 5.40A 10.10 9.90 -2.50 26 12.40 58 57 2020 10.10 23.70B 2.40A 4.10B 4.90 -4.90 92 9.80 153 70 2025 8.00 19.10B .20 .30 .00 -7.60 94 7.60 103 113 2030 7.90 14.80B .10 .10 .00 -5.80 334 5.80 61 121 2035 7.50 11.10B .10 .10 .00 -4.30 146 4.30 59 95 2040 3.40 8.40 .10 .10 .00 -3.20 356 3.20 221 218 2045 3.60 6.20B .10 .10 .00 -2.30 86 2.30 94 76 2050 1.60 5.00 .10 .10 .00 -1.60 517 1.60 176 364 2055 2.30 3.30B .10A .40B .00 -1.20 19 1.20 59 132 2060 .90 2.30 .10 .10 .00 -.80 27 .80 20 110 2065 1.40 1.60 .10A .10A .00 -.60 58 .60 8 19 2070 .40 1.30 .10 .10 .00 -.50 22 .50 5 40 2075 .40 1.00 .10 .10 .00 -.30 20 .30 30 35 2080 .60 .70 .10A .10A .00 -.30 24 .30 5 31 2085 .10 .50 .10 .10A .00 -.20 7 .20 14 301 2090 .40 .40 .10A .10A .00 -.20 2 .20 1 7 2095 ---- ---- ---- ---- .00 -.10 .10 10 2100 .20 .30 .10A .10A .00 -.10 5 .10 3 178 2105 .10 .20B .10 .10 .00 -.10 1 .10 518 2110 ---- ---- ---- ---- .00 -.10 .10 12 2115 ---- ---- ---- ---- .00 -.10 .10 17 2120 ---- ---- ---- ---- .00 -.10 .10 4 2125 ---- ---- ---- ---- .00 -.10 .10 3 21 2130 ---- ---- ---- ---- .00 -.10 .10 12 2135 ---- ---- ---- ---- .00 -.10 .10 48 2140 ---- ---- ---- ---- .00 -.10 .10 5 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 8 2155 ---- ---- ---- ---- .00 -.10 .10 1 2160 ---- ---- ---- ---- .00 -.10 .10 1 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 5 2175 ---- ---- ---- ---- .00 -.10 .10 1 2180 ---- ---- ---- ---- .00 -.10 .10 2185 ---- ---- ---- ---- .00 -.10 .10 10 2190 ---- ---- ---- ---- .00 -.10 .10 9 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 25 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1957 1172 2820 G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 2 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 3 1785 ---- ---- ---- ---- .00 -.10 .10 2 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 1815 ---- ---- ---- ---- .00 -.10 .10 300 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 6 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 1855 ---- ---- ---- ---- .00 -.10 .10 45 1860 ---- ---- ---- ---- .00 -.10 .10 2 1865 ---- ---- ---- ---- .00 -.10 .10 2 1870 ---- ---- ---- ---- .00 -.10 .10 5 1875 ---- ---- ---- ---- .00 -.10 .10 12 1880 ---- ---- ---- ---- .00 -.10 .10 19 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 4 1895 ---- ---- ---- ---- .00 -.10 .10 1 1900 ---- ---- ---- ---- .00 -.10 .10 16 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 7 1915 ---- ---- ---- ---- .00 -.10 .10 21 1920 ---- ---- ---- ---- .00 -.10 .10 3 350 1925 ---- ---- ---- ---- .00 -.10 .10 2 15 1930 ---- ---- ---- ---- .00 -.10 .10 27 1935 ---- ---- ---- ---- .00 -.10 .10 12 1940 .20 .20 .10A .10A .00 -.10 1 .10 6 111 1945 ---- ---- ---- ---- .00 -.10 .10 6 69 1950 .10 .10 .10 .10 .00 -.10 1 .10 16 48 1955 ---- ---- ---- ---- .00 -.10 .10 1 107 1960 .20 .20 .10A .10A .00 -.10 2 .10 14 215 1965 ---- ---- .10A .10A .00 -.20 4 .20 16 57 1970 .10 .20 .10 .10A .00 -.40 9 .40 13 31 1975 .30 .30 .10 .10 .00 -.50 24 .50 11 45 1980 .20 .20 .10A .10A .00 -.80 18 .80 19 258 1985 .80 .80 .10A .10A .00 -1.20 29 1.20 17 19 1990 1.60 1.60 .10 .10 .00 -1.70 73 1.70 38 38 1995 .90 1.10 .10 .10A .00 -2.40 64 2.40 75 70 2000 2.90 2.90 .10 .10A .00 -3.40 129 3.40 109 126 2005 2.00 2.50 .10A .10A .00 -4.70 29 4.70 80 76 2010 5.90 5.90 .10 .10 .00 -6.30 105 6.30 79 39 2015 7.50 7.50 .10 .10 .00 -8.40 164 8.40 50 26 2020 8.00 8.00 .10 .10 .00 -10.80 282 10.80 72 127 2025 9.30 9.60 .50A .50A .10 -13.50 284 13.60 33 183 2030 9.10 12.50 1.70 5.90A 5.10 -11.70 221 16.80 55 2035 11.10 17.80 3.10A 18.40B 10.10 -10.20 141 20.30 2 44 2040 5.50 15.00 5.20A 23.50B 15.10 -9.10 27 24.20 12 2045 24.60 24.60 7.80 10.60A 20.10 -8.20 37 28.30 2 77 2050 ---- 33.50B 11.20A 33.50B 25.10 -7.50 32.60 2055 ---- 37.30B 14.60A 37.30B 30.10 -7.10 37.20 2060 ---- 42.20B 18.70A 42.00B 35.10 -6.70 41.80 1 17 2065 ---- 47.30B 22.90A 22.90A 40.10 -6.50 46.60 2070 ---- 52.30B 27.60A 27.60A 45.10 -6.40 51.50 2075 ---- 58.50B 32.10A 58.50B 50.10 -6.20 56.30 2080 ---- 62.30B 38.90A 38.90A 55.10 -6.20 61.30 2085 ---- 67.20B 43.90A 43.90A 60.10 -6.10 66.20 2090 ---- 72.20B 49.00A 49.00A 65.10 -6.00 71.10 2095 ---- 77.30B 53.80A 53.80A 70.10 -6.00 76.10 2100 ---- 82.30B 56.70A 82.00B 75.10 -6.00 81.10 2105 ---- 87.30B 63.80A 63.80A 80.10 -6.00 86.10 2110 ---- 92.20B 68.80A 68.80A 85.10 -6.00 91.10 2115 ---- 97.20B 73.80A 73.80A 90.10 -6.00 96.10 2120 ---- 102.20B 78.80A 78.80A 95.10 -6.00 101.10 2125 ---- 107.30B 81.60A 107.00B 100.10 -6.00 106.10 2130 ---- 112.20B 88.80A 88.80A 105.10 -6.00 111.10 2135 ---- 117.20B 93.80A 93.80A 110.10 -6.00 116.10 2140 ---- 122.20B 98.80A 98.80A 115.10 -6.00 121.10 2145 ---- 127.20B 103.80A 103.80A 120.10 -6.00 126.10 2150 ---- 132.30B 108.70A 108.70A 125.10 -6.00 131.10 2155 ---- 137.20B 113.80A 113.80A 130.10 -6.00 136.10 2160 ---- 142.20B 118.80A 118.80A 135.10 -6.00 141.10 2165 ---- 147.20B 123.80A 123.80A 140.10 -6.00 146.10 2170 ---- 152.20B 128.80A 128.80A 145.10 -6.00 151.10 2175 ---- 157.30B 133.70A 133.70A 150.10 -6.00 156.10 2180 ---- 162.20B 138.80A 138.80A 155.10 -6.00 161.10 2185 ---- 167.20B 143.80A 143.80A 160.10 -6.00 166.10 2190 ---- 172.20B 148.90A 148.90A 165.10 -6.00 171.10 2195 ---- 177.20B 153.90A 153.90A 170.10 -6.00 176.10 2200 ---- 182.30B 158.70A 158.70A 175.10 -6.00 181.10 2205 ---- 187.20B 163.70A 163.70A 180.10 -6.00 186.10 2210 ---- 192.20B 168.70A 168.70A 185.10 -6.00 191.10 2215 ---- 197.20B 173.70A 173.70A 190.10 -6.00 196.10 2220 ---- 202.20B 178.70A 178.70A 195.10 -6.00 201.10 2225 ---- 207.20B 183.70A 183.70A 200.10 -6.00 206.10 2230 ---- 212.20B 188.70A 188.70A 205.10 -6.00 211.10 2235 ---- 217.20B 193.70A 193.70A 210.10 -6.00 216.10 2240 ---- 222.20B 198.70A 198.70A 215.10 -6.00 221.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1644 665 2701 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 280.40B 258.40A 279.40B 264.90 +5.90 259.00 1765 ---- 275.40B 253.40A 274.80B 259.90 +5.90 254.00 1770 ---- 270.40B 248.40A 268.70B 254.90 +5.90 249.00 1775 ---- 265.30B 243.40A 264.80B 249.90 +5.90 244.00 1780 ---- 260.70B 238.40A 258.70B 244.90 +5.90 239.00 1785 ---- 255.00B 233.40A 254.80B 239.90 +5.90 234.00 1790 ---- 250.20B 228.40A 249.50B 234.90 +5.90 229.00 1795 ---- 245.00B 223.40A 244.80B 229.90 +5.90 224.00 1800 ---- 241.20B 217.90A 241.00B 224.90 +5.90 219.00 1805 ---- 235.20B 213.30A 234.40B 219.90 +5.90 214.00 1810 ---- 230.40B 208.40A 229.40B 214.90 +5.90 209.00 1815 ---- 225.40B 203.30A 224.80B 209.90 +5.90 204.00 1820 ---- 220.20B 198.40A 219.80B 204.90 +5.90 199.00 1825 ---- 215.60B 191.50A 191.50A 199.90 +5.90 194.00 1830 ---- 210.60B 188.40A 209.80B 194.90 +5.90 189.00 1835 ---- 205.80B 183.40A 204.40B 189.90 +5.90 184.00 1840 ---- 200.80B 178.40A 199.80B 184.90 +5.90 179.00 1845 ---- 195.80B 173.40A 193.80B 179.90 +5.90 174.00 1850 ---- 193.40B 166.50A 166.50A 174.90 +5.90 169.00 1855 ---- 185.90B 163.40A 184.20B 169.90 +5.90 164.00 1860 ---- 180.80B 158.40A 179.80B 164.90 +5.90 159.00 1865 ---- 175.80B 153.40A 173.80B 159.90 +5.90 154.00 1870 ---- 170.90B 148.40A 169.80B 155.00 +6.00 149.00 1875 ---- 168.40B 141.50A 141.50A 150.00 +6.00 144.00 1880 ---- 160.40B 138.40A 159.80B 145.00 +6.00 139.00 1885 ---- 155.20B 133.40A 153.80B 140.00 +5.90 134.10 1890 ---- 150.60B 128.40A 149.50B 135.00 +5.90 129.10 1895 ---- 145.60B 123.40A 144.40B 130.00 +5.90 124.10 1900 ---- 143.40B 116.60A 116.60A 125.00 +5.90 119.10 1905 ---- 135.60B 113.50A 133.80B 120.00 +5.80 114.20 1910 ---- 130.70B 108.50A 129.50B 115.00 +5.80 109.20 1915 ---- 125.60B 103.40A 125.60B 110.00 +5.80 104.20 1920 ---- 120.60B 98.40A 120.60B 105.00 +5.70 99.30 1925 ---- 118.40B 91.70A 91.70A 100.00 +5.60 94.40 1930 ---- 110.80B 88.50A 109.30B 95.00 +5.60 89.40 1935 ---- 105.70B 83.60A 104.50B 90.10 +5.60 84.50 1940 ---- 101.00B 78.60A 98.90B 85.10 +5.40 79.70 1945 ---- 96.10B 73.70A 95.70B 80.20 +5.40 74.80 1950 ---- 93.50B 67.00A 67.00A 75.20 +5.20 70.00 1955 ---- 86.10B 64.00A 64.00A 70.30 +5.10 65.20 1960 ---- 80.80B 57.40A 57.40A 65.40 +4.90 60.50 2 1965 ---- 75.20B 52.70A 52.70A 60.60 +4.70 55.90 1970 ---- 70.60B 48.00A 69.90B 55.70 +4.40 51.30 1975 ---- 68.80B 43.50A 43.50A 51.00 +4.00 47.00 6 1980 ---- 63.90B 39.10A 63.90B 46.20 +3.50 42.70 2 1985 ---- 59.10B 34.80A 59.10B 41.60 +2.90 38.70 2 1990 ---- 54.50B 30.80A 54.50B 37.10 +2.30 34.80 1 1995 ---- 49.80B 26.90A 49.80B 32.80 +1.70 31.10 2 2000 ---- 45.30B 23.40A 45.30B 28.80 +1.10 1 27.70 14 2005 ---- 40.90B 20.10A 40.90B 24.90 +.50 24.40 24 2010 ---- 36.70B 17.20A 36.70B 21.40 -.10 21.50 1 2015 22.40 32.70B 14.70A 32.60B 18.20 -.60 4 18.80 23 14 2020 12.90 28.90B 12.20A 13.10A 15.30 -1.00 8 16.30 19 9 2025 15.50 25.50B 10.30A 10.30A 12.80 -1.30 13 14.10 3 2030 13.00 22.20B 8.60A 12.70 10.60 -1.50 57 12.10 218 204 2035 10.80 19.40B 7.00A 14.60B 8.70 -1.70 29 10.40 1 2040 ---- 16.70B 5.80A 16.70B 7.00 -1.80 1 8.80 4 2045 ---- 14.30B 4.80A 14.30B 5.70 -1.80 52 7.50 4 2050 8.80 12.20B 3.90A 6.80B 4.60 -1.80 33 6.40 17 2055 8.20 10.30B 3.20A 4.80A 3.60 -1.80 11 5.40 15 2060 4.30 8.70B 2.70A 3.90A 2.90 -1.70 1 4.60 9 2065 5.70 7.40B 2.20A 3.70B 2.40 -1.50 211 3.90 1 2070 6.10 6.30B 1.80A 2.60A 1.90 -1.40 8 3.30 16 2075 2.40 5.40B 1.50A 2.20A 1.50 -1.30 2 2.80 1 16 2080 ---- 4.60B 1.30A 4.60B 1.30 -1.10 2.40 1 2 2085 ---- 3.90B 1.00A 3.90B 1.00 -1.00 2.00 1 204 2090 1.30 3.30B .90A 1.30 .90 -.80 1 1.70 5 2095 ---- 2.90B .70A 2.90B .70 -.80 1.50 16 2100 1.50 2.50B .60A 2.00B .60 -.70 15 1.30 1 180 2105 ---- 2.10B .50A 2.10B .50 -.60 1.10 150 2110 ---- 1.80B .50A 1.80B .40 -.50 .90 2115 ---- 1.50B .40A 1.50B .30 -.50 .80 1 2120 ---- 1.30B .40A 1.30B .20 -.50 .70 1 2125 ---- 1.10B .30A 1.10B .20 -.40 3 .60 1 13 2130 ---- 1.00B .30A 1.00B .20 -.30 .50 10 2135 ---- .80B .30A .80B .10 -.40 .50 2140 ---- .70B .30A .70B .10 -.30 .40 3 3 2145 ---- .60B .20A .60B .10 -.20 .30 2150 ---- .50B .20A .50B .10 -.20 .30 25 2155 ---- .40B .20A .40B .10 -.20 .30 2160 .20 .40B .20 .20 .10 -.10 10 .20 2 2165 ---- .30B ---- .30B .10 -.10 .20 2170 .30 .30 .20A .20A .10 -.10 1 .20 1 2175 ---- ---- ---- ---- .10 -.10 .20 5 2180 ---- .20B ---- .20B .10 UNCH .10 10 2185 ---- .20B ---- .20B .10 UNCH .10 2190 ---- ---- ---- ---- .10 UNCH .10 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 9 2205 ---- ---- ---- ---- .10 UNCH .10 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 461 269 1018 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 UNCH .10 3 1865 ---- ---- ---- ---- .10 UNCH .10 2 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 2 1880 ---- ---- ---- ---- .10 UNCH .10 3 1885 ---- ---- ---- ---- .10 UNCH .10 1 1890 ---- ---- ---- ---- .10 -.10 .20 5 1895 ---- ---- ---- ---- .10 -.10 .20 1900 ---- ---- ---- ---- .10 -.10 .20 60 1905 ---- ---- ---- ---- .10 -.10 .20 9 1910 ---- ---- .20A .20A .10 -.20 .30 1915 ---- ---- .20A .20A .10 -.20 .30 4 62 1920 ---- ---- .20A .20A .10 -.20 .30 6 1925 ---- ---- .20A .20A .10 -.30 .40 8 11 1930 ---- ---- .20A .20A .20 -.30 .50 7 1935 ---- ---- .30A .30A .20 -.40 .60 2 1940 ---- ---- .30A .30A .20 -.50 .70 14 1945 ---- ---- .30A .30A .30 -.50 .80 3 1950 .70 .70 .40A .40A .40 -.60 5 1.00 1 13 1955 .50 .50 .40A .50 .50 -.70 50 1.20 1 1960 ---- ---- .50A .50A .60 -.90 1.50 3 183 1965 1.20 1.20 .60A .60A .70 -1.20 1 1.90 200 1970 1.50 1.60 .70A .80A .90 -1.50 5 2.40 4 1975 2.50 2.50 .80 1.70B 1.10 -1.90 18 3.00 2 5 1980 ---- ---- 1.00A 1.00A 1.40 -2.30 3.70 134 133 1985 3.20 3.20 1.20A 2.80B 1.80 -2.90 5 4.70 1990 3.50 3.50 1.50A 3.70B 2.30 -3.50 1 5.80 1995 ---- ---- 1.90A 1.90A 3.00 -4.10 7.10 13 2000 6.00 6.60 2.40A 3.20B 3.90 -4.80 13 8.70 5 18 2005 7.70 7.70 3.00A 4.30B 5.10 -5.40 103 10.50 20 10 2010 9.90 12.60B 3.90A 10.30B 6.50 -6.00 3 12.50 1 3 2015 ---- 14.90B 5.00A 14.90B 8.30 -6.50 5 14.80 44 12 2020 13.90 17.50B 6.30A 6.30A 10.40 -6.90 4 17.30 5 5 2025 8.10 20.30B 7.80A 11.40B 12.90 -7.20 52 20.10 4 2030 19.10 23.30B 9.60A 21.50B 15.70 -7.40 10 23.10 2 4 2035 14.20 26.50B 11.70A 13.70A 18.70 -7.70 1 26.40 2 4 2040 15.50 30.00B 14.10A 28.90B 22.10 -7.70 1 29.80 3 2045 ---- 33.70B 16.80A 33.70B 25.80 -7.70 33.50 2050 ---- 37.60B 19.60A 37.60B 29.60 -7.80 37.40 2055 ---- 41.60B 22.70A 41.60B 33.70 -7.70 41.40 2060 ---- 45.80B 26.00A 45.80B 38.00 -7.50 45.50 2065 ---- 50.40B 29.60A 50.40B 42.40 -7.40 49.80 2070 ---- 55.00B 33.30A 55.00B 47.00 -7.20 54.20 2075 ---- 59.70B 37.20A 59.70B 51.60 -7.10 58.70 2080 ---- 64.50B 41.30A 64.50B 56.30 -7.00 63.30 2085 ---- 69.30B 45.60A 69.30B 61.10 -6.90 68.00 2090 ---- 73.40B 50.00A 73.40B 65.90 -6.80 72.70 2095 ---- 77.80B 54.40A 77.80B 70.80 -6.60 77.40 2100 ---- 84.00B 59.00A 84.00B 75.60 -6.60 82.20 2105 ---- 87.40B 63.70A 87.40B 80.50 -6.50 87.00 2110 ---- ---- 68.40A 68.40A 85.40 -6.50 91.90 2115 ---- ---- 73.20A 73.20A 90.40 -6.40 96.80 2120 ---- ---- 77.90A 77.90A 95.30 -6.30 101.60 2125 ---- 108.70B 82.80A 108.70B 100.30 -6.20 106.50 2130 ---- 111.90B 90.00A 90.00A 105.20 -6.30 111.50 2135 ---- 116.90B 94.90A 94.90A 110.20 -6.20 116.40 2140 ---- 121.90B 100.00A 100.00A 115.20 -6.10 121.30 2145 ---- 126.80B 104.90A 104.90A 120.20 -6.10 126.30 2150 ---- 133.60B 107.10A 133.60B 125.20 -6.00 131.20 2155 ---- 136.70B 114.70A 114.70A 130.20 -6.00 136.20 2160 ---- 141.70B 119.60A 119.60A 135.20 -6.00 141.20 2165 ---- 146.70B 124.50A 124.50A 140.20 -5.90 146.10 2170 ---- 151.70B 129.50A 129.50A 145.20 -5.90 151.10 2175 ---- 158.50B 131.90A 158.50B 150.20 -5.90 156.10 2180 ---- 161.70B 140.20A 140.20A 155.20 -5.90 161.10 2185 ---- 166.70B 144.60A 144.60A 160.10 -5.90 166.00 2190 ---- 171.70B 149.40A 149.40A 165.10 -5.90 171.00 2195 ---- 176.70B 154.60A 154.60A 170.10 -5.90 176.00 2200 ---- 183.50B 156.80A 183.50B 175.10 -5.90 181.00 2205 ---- 186.70B 164.20A 164.20A 180.10 -5.90 186.00 2210 ---- 191.70B 170.10A 170.10A 185.10 -5.90 191.00 2215 ---- 196.70B 174.50A 174.50A 190.10 -5.90 196.00 2220 ---- 201.70B 179.30A 179.30A 195.10 -5.90 201.00 2225 ---- 206.70B 181.70A 206.40B 200.10 -5.90 206.00 2230 ---- 211.70B 189.20A 189.20A 205.10 -5.90 211.00 2235 ---- 216.60B 194.20A 194.20A 210.10 -5.90 216.00 2240 ---- 221.70B 199.20A 199.20A 215.10 -5.90 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 231 833 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 275.80B 253.40A 273.70B 259.90 +5.90 254.00 1770 ---- 270.80B 248.40A 269.40B 254.90 +5.90 249.00 1775 ---- 265.80B 243.30A 265.60B 249.90 +5.90 244.00 1780 ---- 260.70B 238.40A 258.70B 244.90 +5.90 239.00 1785 ---- 255.40B 233.40A 253.70B 239.90 +5.90 234.00 1790 ---- 250.80B 228.40A 249.00B 234.90 +5.90 229.00 1795 ---- 245.40B 223.40A 244.40B 229.90 +5.90 224.00 1800 ---- 241.20B 216.50A 216.50A 224.90 +5.90 219.00 1 1 1805 ---- 235.60B 213.40A 233.70B 219.90 +5.90 214.00 1810 ---- 230.60B 208.40A 228.70B 214.90 +5.90 209.00 1815 ---- 225.90B 203.40A 223.70B 209.90 +5.90 204.00 1820 ---- 220.60B 198.40A 218.70B 204.90 +5.90 199.00 1825 ---- 218.40B 191.50A 191.50A 199.90 +5.90 194.00 1830 ---- 210.90B 188.40A 209.80B 194.90 +5.90 189.00 1835 ---- 205.90B 183.40A 203.90B 189.90 +5.90 184.00 1840 ---- 200.10B 178.40A 199.80B 184.90 +5.90 179.00 1845 ---- 195.90B 173.40A 194.20B 179.90 +5.90 174.00 1850 ---- 193.40B 166.50A 166.50A 174.90 +5.90 169.00 1855 ---- 185.70B 163.40A 184.20B 169.90 +5.90 164.00 1860 ---- 180.60B 158.40A 178.80B 164.90 +5.90 159.00 1865 ---- 175.60B 153.40A 174.50B 159.90 +5.90 154.00 1870 ---- 170.60B 148.40A 169.60B 154.90 +5.80 149.10 1875 ---- 168.40B 141.60A 141.60A 149.90 +5.80 144.10 1880 ---- 160.60B 138.50A 160.60B 144.90 +5.80 139.10 1885 ---- 155.60B 133.50A 155.60B 140.00 +5.90 134.10 1890 ---- 150.60B 128.50A 150.60B 135.00 +5.80 129.20 1895 ---- 145.30B 123.50A 144.30B 130.00 +5.80 124.20 1900 ---- 143.40B 116.70A 116.70A 125.00 +5.70 119.30 1905 ---- 136.00B 113.50A 134.90B 120.10 +5.80 114.30 1910 ---- 131.00B 108.60A 129.30B 115.10 +5.70 109.40 1915 ---- 125.80B 103.60A 124.60B 110.10 +5.70 104.40 1920 ---- 121.00B 98.70A 118.90B 105.20 +5.70 99.50 1925 ---- 118.60B 91.90A 91.90A 100.20 +5.60 94.60 1930 ---- 111.00B 88.90A 109.00B 95.30 +5.50 89.80 1935 ---- 106.10B 84.00A 105.80B 90.40 +5.50 84.90 1940 ---- 100.90B 79.00A 79.00A 85.40 +5.30 80.10 1945 ---- 95.70B 72.80A 72.80A 80.60 +5.30 75.30 1 1950 ---- 93.80B 67.70A 67.70A 75.70 +5.10 70.60 2 1955 ---- 85.80B 63.00A 63.00A 70.90 +4.90 66.00 2 1960 ---- 81.00B 58.40A 58.40A 66.10 +4.60 61.50 2 1965 ---- 77.90B 53.90A 77.90B 61.40 +4.40 57.00 11 1970 ---- 74.30B 49.40A 74.30B 56.80 +4.10 52.70 2 1975 ---- 69.60B 45.10A 69.60B 52.20 +3.70 48.50 4 1980 ---- 64.90B 41.00A 64.90B 47.70 +3.20 44.50 1 1985 ---- 60.30B 37.00A 60.30B 43.40 +2.70 1 40.70 21 1990 ---- 55.80B 33.20A 55.80B 39.20 +2.20 1 37.00 3 1995 ---- 51.40B 29.60A 51.40B 35.20 +1.60 33.60 1 2000 ---- 47.20B 26.40A 47.20B 31.50 +1.20 1 30.30 1 2005 ---- 43.10B 23.30A 43.10B 28.00 +.80 27.20 3 2010 ---- 39.20B 20.60A 39.20B 24.70 +.30 24.40 1 6 2015 ---- 35.50B 18.10A 35.50B 21.70 UNCH 21.70 11 2020 ---- 31.90B 15.80A 31.90B 18.90 -.40 19.30 78 78 2025 15.60 28.80B 13.70A 17.70A 16.40 -.70 22 17.10 3 2030 15.50 25.80B 11.90A 14.10A 14.20 -.90 32 15.10 15 2035 17.70 23.00B 10.30A 10.80A 12.20 -1.00 45 13.20 1 24 2040 12.40 20.40B 8.80A 20.40B 10.40 -1.20 137 11.60 1 1 2045 10.80 18.10B 7.60A 18.10B 8.90 -1.20 3 10.10 10 2050 9.40 15.90B 6.50A 15.90B 7.60 -1.20 50 8.80 1 3 2055 6.70 14.00B 5.50A 8.70B 6.40 -1.30 25 7.70 1 4 2060 ---- 12.20B 4.70A 12.20B 5.40 -1.30 51 6.70 9 32 2065 ---- 10.60B 4.00A 10.60B 4.60 -1.20 1 5.80 1 1 2070 4.80 9.20B 3.40A 5.40B 3.80 -1.30 1 5.10 2 13 2075 ---- 8.00B 2.90A 8.00B 3.20 -1.20 3 4.40 2 2080 3.70 7.00B 2.50A 3.90B 2.70 -1.20 3 3.90 1 2085 ---- 6.10B 2.20A 6.10B 2.30 -1.10 10 3.40 9 35 2090 5.10 5.30B 1.90A 5.20B 1.90 -1.00 1 2.90 1 2095 ---- 4.70B 1.70A 4.70B 1.70 -.90 2.60 2100 3.70 4.10B 1.40A 1.40A 1.40 -.90 14 2.30 10 16 2105 ---- 3.60B 1.30A 3.60B 1.20 -.80 2.00 2 2110 ---- 3.10B 1.10A 3.10B 1.10 -.70 1.80 2 2115 ---- 2.70B 1.00A 2.70B .90 -.60 1.50 1 3 2120 ---- 2.40B .80A 2.30B .80 -.60 1 1.40 4 2125 ---- 2.10B .80A 2.10B .70 -.50 2 1.20 4 13 2130 ---- 1.90B .70A 1.90B .60 -.50 1.10 5 2135 ---- 1.60B .60A 1.60B .50 -.40 6 .90 2140 1.40 1.40 .50A .50A .50 -.30 2 .80 1 2145 ---- 1.30B .50A 1.30B .40 -.30 .70 2150 ---- 1.10B .50A 1.10B .30 -.40 7 .70 2 2155 ---- 1.00B .40A 1.00B .30 -.30 1 .60 1 2160 .70 .90B .40A .40A .30 -.20 1 .50 8 8 2165 ---- .80B .40A .80B .20 -.30 .50 4 4 2170 ---- .70B .30A .70B .20 -.20 .40 2175 ---- .60B .30A .60B .20 -.20 .40 1 2180 ---- .50B ---- .50B .20 -.10 .30 1 2185 ---- .50B ---- .50B .10 -.20 .30 2190 ---- .40B ---- .40B .10 -.20 .30 2195 ---- .40B ---- .40B .10 -.10 .20 2200 ---- .30B ---- .30B .10 -.10 5 .20 6 2205 ---- .30B ---- .30B .10 -.10 .20 2210 ---- .30B ---- .30B .10 -.10 .20 2215 ---- ---- ---- ---- .10 -.10 .20 4 2220 ---- .20B ---- .20B .10 UNCH .10 2225 ---- .20B ---- .20B .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 20 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 426 132 388 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 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 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 2 1850 ---- ---- ---- ---- .10 UNCH .10 3 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 -.10 .20 4 1880 ---- ---- ---- ---- .10 -.10 .20 8 8 1885 ---- ---- ---- ---- .10 -.10 .20 1890 ---- ---- .20A .20A .20 -.10 .30 2 1895 ---- ---- .20A .20A .20 -.10 .30 1 1 1900 .30 .30 .20A .20A .20 -.10 4 .30 1 1905 ---- ---- .30A .30A .20 -.20 .40 1910 ---- ---- .30A .30A .30 -.10 .40 2 1915 ---- ---- .30A .30A .30 -.20 .50 1 1920 ---- ---- .30A .30A .30 -.30 .60 1925 .60 .60 .40A .40A .40 -.30 2 .70 2 10 1930 ---- ---- .40A .40A .40 -.40 6 .80 1935 .60 .60 .50A .70B .50 -.50 8 1.00 1940 ---- ---- .50A .50A .60 -.60 1.20 6 1945 ---- ---- .60A .60A .70 -.70 1.40 1950 1.00 1.00 .70A .90B .90 -.80 6 1.70 50 1955 1.20 1.20 .80A 1.50B 1.00 -1.10 6 2.10 26 1960 1.70 2.00 .90A 1.20A 1.30 -1.20 702 2.50 4 12 1965 ---- ---- 1.10A 1.10A 1.50 -1.60 3.10 1 11 1970 ---- ---- 1.30A 1.30A 1.90 -1.80 3.70 6 1975 ---- ---- 1.60A 1.60A 2.30 -2.30 1 4.60 25 1980 ---- ---- 1.90A 1.90A 2.80 -2.80 5.60 21 420 1985 4.80 4.80 2.30A 3.00A 3.50 -3.20 2 6.70 1 1990 4.50 4.50 2.80A 3.80B 4.30 -3.80 2 8.10 12 1995 4.00 4.00 3.50A 8.00B 5.40 -4.20 10 9.60 6 2000 9.70 9.70 4.30A 5.40A 6.60 -4.70 4 11.30 1 3 2005 ---- ---- 5.30A 5.30A 8.10 -5.20 13.30 2010 ---- 15.50B 6.30A 15.50B 9.80 -5.60 15.40 2015 16.40 17.90B 7.70A 9.50A 11.80 -5.90 4 17.70 8 2020 ---- 20.50B 9.20A 20.50B 14.00 -6.30 20.30 5 9 2025 17.90 23.30B 10.90A 13.60A 16.50 -6.60 2 23.10 1 2030 ---- 26.30B 12.90A 26.30B 19.30 -6.70 26.00 2 2035 16.00 29.50B 15.20A 27.10B 22.30 -6.90 2 29.20 1 10 2040 20.80 32.80B 17.60A 18.20A 25.50 -7.10 5 32.60 1 2045 ---- 36.40B 20.30A 36.40B 29.00 -7.10 36.10 6 2050 ---- 40.10B 23.10A 40.10B 32.60 -7.20 39.80 2055 ---- 43.90B 26.10A 43.90B 36.50 -7.20 43.70 1 1 2060 ---- 48.00B 29.30A 48.00B 40.50 -7.20 47.70 2065 ---- 52.20B 32.70A 52.20B 44.60 -7.20 51.80 1 2070 ---- 56.60B 36.30A 56.60B 48.90 -7.10 56.00 2075 ---- 61.20B 40.00A 61.20B 53.30 -7.10 60.40 1 2080 ---- 65.70B 43.90A 65.70B 57.80 -7.00 64.80 2085 ---- 70.40B 48.00A 70.40B 62.40 -6.90 69.30 2090 ---- 75.10B 52.20A 75.10B 67.00 -6.90 73.90 2095 ---- 79.90B 56.40A 79.90B 71.70 -6.80 78.50 2100 ---- 84.70B 60.80A 84.70B 76.50 -6.70 83.20 2105 ---- 89.50B 65.30A 89.50B 81.30 -6.60 87.90 2110 ---- 93.60B 69.80A 93.60B 86.10 -6.60 92.70 2115 ---- 97.80B 74.40A 97.80B 91.00 -6.50 97.50 2120 ---- 102.60B 79.00A 102.60B 95.80 -6.50 102.30 1 2125 ---- 109.10B 83.80A 109.10B 100.70 -6.40 107.10 2130 ---- ---- 88.40A 88.40A 105.60 -6.40 112.00 2135 ---- ---- 93.30A 93.30A 110.60 -6.30 116.90 2140 ---- 122.10B 98.00A 98.00A 115.50 -6.30 121.80 2145 ---- 127.10B 102.90A 102.90A 120.40 -6.30 126.70 2150 ---- 133.80B 107.70A 133.80B 125.40 -6.20 131.60 2155 ---- 137.00B 115.10A 115.10A 130.30 -6.20 136.50 2160 ---- 142.00B 120.00A 120.00A 135.30 -6.10 141.40 2165 ---- 146.90B 124.90A 124.90A 140.30 -6.10 146.40 2170 ---- 151.90B 129.80A 129.80A 145.20 -6.10 151.30 2175 ---- 158.60B 132.20A 158.60B 150.20 -6.10 156.30 2180 ---- 161.80B 139.90A 139.90A 155.20 -6.00 161.20 2185 ---- 166.70B 144.70A 144.70A 160.20 -6.00 166.20 2190 ---- 171.80B 149.60A 149.60A 165.10 -6.10 171.20 2195 ---- 176.70B 154.60A 154.60A 170.10 -6.00 176.10 2200 ---- 183.60B 156.90A 183.60B 175.10 -6.00 181.10 2205 ---- 186.70B 164.50A 164.50A 180.10 -6.00 186.10 2210 ---- 191.70B 169.40A 169.40A 185.10 -6.00 191.10 2215 ---- 196.70B 174.70A 174.70A 190.10 -6.00 196.10 2220 ---- 201.70B 179.40A 179.40A 195.10 -6.00 201.10 2225 ---- 208.50B 181.80A 208.50B 200.10 -5.90 206.00 2230 ---- 211.70B 189.30A 189.30A 205.10 -5.90 211.00 2235 ---- 216.70B 194.20A 194.20A 210.10 -5.90 216.00 2240 ---- 221.70B 199.30A 199.30A 215.10 -5.90 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 766 45 673 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 270.70B 248.30A 269.80B 254.90 +5.90 249.00 1775 ---- 268.40B 241.50A 241.50A 249.90 +5.90 244.00 1780 ---- 260.90B 238.30A 259.40B 244.90 +5.90 239.00 1785 ---- 255.40B 233.30A 254.40B 239.90 +5.90 234.00 1790 ---- 250.70B 228.30A 248.70B 234.90 +5.90 229.00 1795 ---- 245.10B 223.40A 243.80B 229.90 +5.90 224.00 1800 ---- 243.40B 216.50A 216.50A 224.90 +5.90 219.00 1805 ---- 235.10B 213.40A 234.30B 219.90 +5.90 214.00 1810 ---- 230.00B 208.40A 228.70B 214.90 +5.90 209.00 1815 ---- 225.20B 203.40A 224.40B 209.90 +5.90 204.00 1820 ---- 220.70B 198.40A 219.30B 204.90 +5.90 199.00 1825 ---- 218.40B 191.60A 191.60A 199.90 +5.90 194.00 1830 ---- 210.20B 188.40A 209.50B 194.90 +5.80 189.10 1835 ---- 205.70B 183.40A 204.40B 189.90 +5.80 184.10 1840 ---- 200.30B 178.40A 199.50B 184.90 +5.80 179.10 1845 ---- 195.10B 173.40A 193.90B 180.00 +5.90 174.10 1850 ---- 193.50B 166.60A 166.60A 175.00 +5.90 169.10 1855 ---- 185.30B 163.40A 184.80B 170.00 +5.90 164.10 1860 ---- 180.60B 158.40A 178.70B 165.00 +5.80 159.20 1865 ---- 175.60B 153.50A 174.40B 160.00 +5.80 154.20 1870 ---- 170.60B 148.40A 169.60B 155.00 +5.80 149.20 1875 ---- 168.50B 141.70A 141.70A 150.10 +5.90 144.20 1880 ---- 160.60B 138.50A 159.50B 145.10 +5.80 139.30 1885 ---- 156.00B 133.50A 154.90B 140.10 +5.80 134.30 1890 ---- 150.20B 128.60A 148.90B 135.10 +5.70 129.40 1895 ---- 146.10B 123.60A 144.50B 130.20 +5.80 124.40 1900 ---- 143.50B 117.00A 117.00A 125.20 +5.70 119.50 1905 ---- 135.80B 113.80A 134.00B 120.30 +5.70 114.60 1910 ---- 131.10B 108.90A 129.10B 115.30 +5.60 109.70 1915 ---- 126.30B 104.00A 124.80B 110.40 +5.50 104.90 1920 ---- 120.90B 99.40A 120.90B 105.50 +5.40 100.10 1 1925 ---- 118.80B 92.50A 92.50A 100.60 +5.30 95.30 1930 ---- 111.40B 87.70A 87.70A 95.80 +5.30 90.50 1935 ---- 106.30B 83.00A 83.00A 90.90 +5.10 85.80 1940 ---- 101.40B 78.30A 78.30A 86.10 +4.90 81.20 1945 ---- 96.90B 73.70A 73.70A 81.40 +4.80 76.60 1950 ---- 94.30B 69.10A 94.30B 76.60 +4.50 72.10 1955 ---- 89.60B 64.60A 89.60B 72.00 +4.40 67.60 1960 ---- 84.80B 60.20A 84.80B 67.40 +4.10 63.30 3 1965 ---- 80.20B 56.00A 80.20B 62.90 +3.80 59.10 1970 ---- 75.50B 51.80A 75.50B 58.50 +3.50 55.00 1975 ---- 71.00B 47.80A 71.00B 54.20 +3.10 51.10 1980 ---- 66.60B 43.90A 66.60B 50.10 +2.80 2 47.30 1 1985 ---- 62.30B 40.20A 62.30B 46.00 +2.30 43.70 1990 ---- 58.00B 36.70A 58.00B 42.20 +1.90 40.30 1995 ---- 54.00B 33.40A 54.00B 38.60 +1.60 37.00 8 2000 ---- 50.00B 30.40A 50.00B 35.10 +1.10 2 34.00 1 12 2005 ---- 46.20B 27.50A 46.20B 31.90 +.80 31.10 5 2010 38.20 42.60B 24.90A 24.90A 28.80 +.50 2 28.30 12 2015 ---- 39.20B 22.50A 39.20B 26.00 +.20 25.80 1 2020 ---- 36.00B 20.00A 36.00B 23.40 UNCH 1 23.40 2 2025 18.50 33.00B 18.00A 23.20A 20.90 -.30 12 21.20 2030 25.30 30.00B 16.10A 22.80B 18.70 -.40 6 19.10 2035 ---- 27.40B 14.40A 27.40B 16.60 -.60 17.20 2040 ---- 24.90B 12.80A 24.90B 14.70 -.80 15.50 2045 ---- 22.70B 11.40A 22.70B 13.00 -.90 13.90 2 2050 19.90 20.50B 10.10A 10.10A 11.50 -1.00 1 12.50 3 2055 ---- 18.50B 9.00A 18.50B 10.10 -1.10 11.20 2060 ---- 16.60B 7.90A 16.60B 8.90 -1.10 2 10.00 2 2 2065 ---- 14.90B 7.00A 14.90B 7.80 -1.10 1 8.90 2070 ---- 13.30B 6.20A 13.30B 6.90 -1.00 7.90 2 2075 ---- 11.90B 5.50A 11.90B 6.00 -1.10 7.10 2080 ---- 10.60B 4.90A 10.60B 5.30 -1.00 2 6.30 1 2085 ---- 9.50B 4.30A 9.50B 4.60 -1.00 5.60 1 2090 ---- 8.50B 3.90A 8.50B 4.00 -1.00 5.00 2095 ---- 7.60B 3.40A 7.60B 3.50 -1.00 4.50 1 2100 ---- 6.80B 3.00A 6.80B 3.10 -.90 1 4.00 1 1 2105 ---- 6.00B 2.70A 6.00B 2.70 -.90 3.60 2110 ---- 5.40B 2.40A 5.40B 2.40 -.80 3.20 2115 ---- 4.80B 2.10A 4.80B 2.20 -.70 2.90 1 2120 ---- 4.30B 1.90A 4.30B 1.90 -.70 2.60 2125 ---- 3.90B 1.70A 3.90B 1.70 -.60 2.30 2130 ---- 3.50B 1.50A 3.50B 1.50 -.60 2.10 2135 ---- 3.10B 1.40A 3.10B 1.40 -.50 1.90 2140 ---- 2.80B 1.20A 2.80B 1.20 -.50 1.70 2145 ---- 2.50B 1.10A 2.50B 1.10 -.50 1.60 2150 ---- 2.30B 1.00A 2.30B 1.00 -.40 1.40 1 2155 ---- 2.10B .90A 2.10B .90 -.40 1.30 2160 ---- 1.90B .90A 1.90B .80 -.40 1.20 2165 ---- 1.70B .80A 1.70B .70 -.40 1.10 1 2170 ---- 1.60B .70A 1.60B .70 -.30 1.00 1 1 2175 ---- 1.40B .70A 1.40B .60 -.30 .90 2180 1.00 1.30B .60A .60A .60 -.20 1 .80 2185 ---- 1.20B .60A 1.20B .50 -.30 .80 1 2190 ---- 1.10B .60A 1.10B .50 -.20 .70 2195 ---- 1.00B .50A 1.00B .40 -.30 .70 2200 ---- .90B .50A .90B .40 -.20 1 .60 8 2205 ---- .80B .50A .80B .40 -.20 .60 2210 ---- .80B .40A .70B .30 -.20 .50 2215 ---- .70B .40A .70B .30 -.20 .50 2220 ---- .60B ---- .60B .30 -.10 .40 2225 ---- .60B ---- .60B .30 -.10 .40 2230 ---- .50B ---- .50B .30 -.10 .40 2235 ---- .50B .30A .50B .20 -.20 .40 2240 ---- .40B ---- .40B .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 5 71 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .10 UNCH 1 .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 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- .20A .20A .20 -.10 .30 2 2 1855 ---- ---- ---- ---- .20 -.10 .30 1860 ---- ---- ---- ---- .20 -.10 .30 1865 ---- ---- ---- ---- .20 -.10 .30 1870 ---- ---- ---- ---- .30 UNCH .30 1875 ---- ---- .30A .30A .30 -.10 .40 5 1880 ---- ---- .30A .30A .30 -.10 .40 2 2 1885 ---- ---- .30A .30A .30 -.10 .40 1 1890 ---- ---- .40A .40A .40 -.10 .50 8 1895 ---- ---- .40A .40A .40 -.20 .60 1900 ---- ---- .40A .40A .40 -.20 .60 16 1905 ---- ---- .50A .50A .50 -.20 .70 1910 .80 .80 .50A .50A .50 -.40 10 .90 1915 ---- ---- .60A .60A .60 -.40 1.00 7 1920 ---- ---- .60A .60A .70 -.50 1.20 4 1925 ---- ---- .70A .70A .80 -.60 1.40 1 1930 ---- ---- .80A .80A 1.00 -.60 1.60 1935 ---- ---- .90A .90A 1.10 -.80 1.90 1940 ---- ---- 1.00A 1.00A 1.30 -1.00 2.30 13 1945 ---- ---- 1.20A 1.20A 1.50 -1.20 2.70 2 1950 ---- ---- 1.30A 1.30A 1.80 -1.40 3.20 2 1955 ---- 3.80B 1.60A 1.60A 2.20 -1.50 3.70 9 1960 ---- ---- 1.90A 1.90A 2.60 -1.80 4.40 10 1965 ---- ---- 2.20A 2.20A 3.10 -2.10 5.20 1970 ---- 6.20B 2.70A 6.20B 3.70 -2.40 6.10 1 1975 6.00 7.30B 3.20A 3.20A 4.40 -2.80 2 7.20 16 1980 5.00 8.50B 3.70A 7.30B 5.20 -3.20 3 8.40 3 5 1985 ---- 9.90B 4.40A 9.90B 6.20 -3.60 1 9.80 2 9 1990 ---- 11.50B 5.20A 11.50B 7.40 -3.90 2 11.30 2 1995 ---- 13.20B 6.20A 13.20B 8.70 -4.40 13.10 2000 13.20 15.10B 7.20A 7.20A 10.20 -4.80 2 15.00 28 38 2005 14.10 17.30B 8.40A 10.10A 12.00 -5.10 1 17.10 1 2010 ---- 19.60B 9.80A 19.60B 13.90 -5.50 19.40 2015 ---- 22.10B 11.40A 22.10B 16.10 -5.70 21.80 2020 21.10 24.70B 13.10A 22.50B 18.50 -5.90 2 24.40 2 3 2025 ---- 27.50B 15.10A 27.50B 21.00 -6.20 27.20 2030 24.30 30.50B 17.30A 20.60A 23.80 -6.30 3 30.10 2035 ---- 33.60B 19.60A 33.60B 26.70 -6.50 2 33.20 5 2040 ---- 36.80B 22.20A 36.80B 29.80 -6.70 36.50 2045 ---- 40.20B 24.90A 40.20B 33.10 -6.80 39.90 2050 ---- 43.80B 27.60A 43.80B 36.60 -6.80 43.40 2055 ---- 47.40B 30.60A 47.40B 40.20 -6.90 47.10 2060 ---- 51.20B 33.70A 51.20B 44.00 -6.90 50.90 2065 ---- 55.20B 37.00A 55.20B 47.90 -6.90 54.80 2070 ---- 59.30B 40.50A 59.30B 51.90 -7.00 58.90 2075 ---- 63.60B 44.10A 63.60B 56.00 -7.00 63.00 2080 ---- 68.00B 47.80A 68.00B 60.30 -6.90 67.20 2085 ---- 72.40B 51.50A 72.40B 64.60 -6.90 71.50 2090 ---- 77.00B 55.50A 77.00B 69.10 -6.80 75.90 2095 ---- 81.50B 59.60A 81.50B 73.60 -6.80 80.40 2100 ---- 86.20B 63.60A 86.20B 78.10 -6.80 84.90 2105 ---- 90.90B 67.90A 90.90B 82.80 -6.70 89.50 2110 ---- 95.60B 72.30A 95.60B 87.40 -6.70 94.10 2115 ---- 100.30B 76.60A 100.30B 92.10 -6.60 98.70 2120 ---- 105.10B 81.10A 105.10B 96.90 -6.60 103.50 2125 ---- 109.90B 85.60A 109.90B 101.70 -6.50 108.20 2130 ---- 114.80B 90.20A 114.80B 106.50 -6.50 113.00 2135 ---- 118.90B 94.90A 118.90B 111.30 -6.50 117.80 2140 ---- 123.10B 99.40A 122.90B 116.20 -6.40 122.60 2145 ---- 127.80B 104.20A 127.80B 121.10 -6.30 127.40 2150 ---- 134.30B 108.90A 134.30B 126.00 -6.30 132.30 2155 ---- 137.40B 113.70A 113.70A 130.90 -6.20 137.10 2160 ---- 142.40B 118.50A 118.50A 135.80 -6.20 142.00 2165 ---- 147.30B 123.30A 123.30A 140.70 -6.20 146.90 2170 ---- 152.20B 128.10A 128.10A 145.60 -6.20 151.80 2175 ---- 159.00B 133.00A 159.00B 150.60 -6.10 156.70 2180 ---- 162.10B 140.30A 140.30A 155.50 -6.20 161.70 2185 ---- 167.10B 145.20A 145.20A 160.50 -6.10 166.60 2190 ---- 172.00B 149.80A 149.80A 165.40 -6.10 171.50 2195 ---- 177.00B 154.70A 154.70A 170.40 -6.10 176.50 2200 ---- 183.80B 157.50A 183.80B 175.30 -6.10 181.40 2205 ---- 186.90B 164.90A 164.90A 180.30 -6.10 186.40 2210 ---- 191.90B 170.00A 170.00A 185.30 -6.00 191.30 2215 ---- 196.90B 174.80A 174.80A 190.30 -6.00 196.30 2220 ---- 201.90B 179.90A 179.90A 195.20 -6.10 201.30 2225 ---- 208.60B 182.20A 208.60B 200.20 -6.00 206.20 2230 ---- 211.80B 189.70A 189.70A 205.20 -6.00 211.20 2235 ---- 216.70B 194.80A 194.80A 210.20 -6.00 216.20 2240 ---- 221.70B 199.80A 199.80A 215.20 -5.90 221.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 39 162 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 255.90B 233.40A 253.70B 239.90 +5.90 234.00 1790 ---- 250.90B 228.40A 248.70B 234.90 +5.90 229.00 1795 ---- 245.40B 223.40A 244.20B 229.90 +5.90 224.00 1800 ---- 243.40B 216.60A 216.60A 224.90 +5.90 219.00 1805 ---- 235.70B 213.40A 234.30B 219.90 +5.90 214.00 1810 ---- 230.70B 208.40A 228.80B 214.90 +5.90 209.00 1815 ---- 225.00B 203.40A 223.80B 209.90 +5.90 204.00 1820 ---- 220.20B 198.40A 219.40B 204.90 +5.80 199.10 1825 ---- 218.40B 191.60A 191.60A 199.90 +5.80 194.10 1830 ---- 210.20B 188.40A 209.40B 194.90 +5.80 189.10 1835 ---- 205.90B 183.40A 205.60B 189.90 +5.80 184.10 1840 ---- 200.90B 178.40A 199.40B 185.00 +5.90 179.10 1845 ---- 195.60B 173.50A 194.60B 180.00 +5.80 174.20 1850 ---- 193.40B 166.70A 166.70A 175.00 +5.80 169.20 1855 ---- 185.60B 163.40A 184.60B 170.00 +5.80 164.20 1860 ---- 180.80B 158.40A 179.50B 165.00 +5.80 159.20 1865 ---- 175.30B 153.50A 174.60B 160.10 +5.80 154.30 1870 ---- 170.90B 148.50A 169.50B 155.10 +5.80 149.30 1875 ---- 168.50B 141.90A 141.90A 150.10 +5.70 144.40 1880 ---- 161.10B 138.60A 158.80B 145.20 +5.80 139.40 1885 ---- 155.40B 133.70A 154.60B 140.20 +5.70 134.50 1890 ---- 150.80B 128.80A 150.80B 135.30 +5.70 129.60 1895 ---- 145.90B 123.80A 144.60B 130.30 +5.60 124.70 1900 ---- 143.70B 117.20A 117.20A 125.40 +5.60 119.80 1905 ---- 136.20B 114.10A 135.90B 120.50 +5.50 115.00 1910 ---- 131.30B 109.20A 129.80B 115.60 +5.50 110.10 1915 ---- 126.10B 104.40A 104.40A 110.70 +5.40 105.30 1920 ---- 121.20B 97.90A 97.90A 105.80 +5.30 100.50 1925 ---- 119.00B 93.10A 93.10A 101.00 +5.20 95.80 1930 ---- 111.70B 88.40A 110.40B 96.20 +5.10 91.10 1935 ---- 106.90B 83.80A 105.50B 91.50 +5.00 86.50 1940 ---- 104.40B 79.20A 104.40B 86.80 +4.80 82.00 1945 ---- 99.60B 74.60A 99.60B 82.10 +4.60 77.50 1950 ---- 94.90B 70.20A 94.90B 77.50 +4.40 73.10 1955 ---- 90.20B 65.80A 90.20B 72.90 +4.10 68.80 1960 ---- 85.60B 61.60A 85.60B 68.50 +3.90 64.60 1965 ---- 81.00B 57.50A 81.00B 64.10 +3.60 60.50 9 1970 ---- 76.50B 53.40A 76.50B 59.80 +3.20 56.60 1975 ---- 72.20B 49.60A 72.20B 55.70 +2.90 52.80 1980 ---- 67.90B 45.80A 67.90B 51.60 +2.50 10 49.10 2 15 1985 ---- 63.70B 42.30A 63.70B 47.70 +2.00 45.70 1990 ---- 59.60B 38.90A 59.60B 44.00 +1.70 42.30 1995 ---- 55.70B 35.80A 55.70B 40.50 +1.40 39.10 1 2000 ---- 51.80B 32.80A 51.80B 37.20 +1.10 10 36.10 2 27 2005 ---- 48.20B 30.00A 48.20B 34.10 +.80 33.30 2010 ---- 44.80B 27.50A 44.80B 31.20 +.60 30.60 10 2015 ---- 41.50B 25.10A 41.50B 28.40 +.30 28.10 2020 ---- 38.20B 22.60A 38.20B 25.90 +.10 25.80 1 2025 ---- 35.40B 20.50A 35.40B 23.50 -.10 1 23.60 2030 ---- 32.70B 18.50A 32.70B 21.30 -.20 21.50 2035 ---- 30.00B 16.90A 30.00B 19.20 -.40 19.60 2040 16.10 27.60B 15.30A 21.00B 17.30 -.50 8 17.80 9 2045 ---- 25.30B 13.70A 25.30B 15.50 -.70 16.20 2050 21.00 23.10B 12.40A 17.10B 13.90 -.80 2 14.70 2 8 2055 ---- 21.10B 11.20A 21.10B 12.50 -.80 13.30 2060 ---- 19.20B 10.00A 19.20B 11.10 -.90 12.00 1 2065 ---- 17.50B 9.00A 17.50B 9.90 -.90 10.80 2070 ---- 15.90B 8.10A 15.90B 8.90 -.90 9.80 3 2075 11.90 14.30B 7.30A 7.30A 7.90 -.90 103 8.80 2080 10.50 13.00B 6.50A 6.50A 7.00 -.90 16 7.90 1 5 2085 ---- 11.70B 5.90A 11.70B 6.20 -1.00 7.20 2090 9.00 10.60B 5.30A 10.60B 5.50 -1.00 1 6.50 2095 ---- 9.50B 4.80A 9.50B 4.90 -.90 5.80 2100 ---- 8.60B 4.30A 8.60B 4.40 -.90 2 5.30 2 2105 ---- 7.80B 3.80A 7.80B 3.90 -.80 4.70 2110 ---- 7.00B 3.40A 7.00B 3.50 -.80 4.30 1 2115 ---- 6.30B 3.10A 6.30B 3.10 -.80 3.90 2120 ---- 5.70B 2.80A 5.70B 2.80 -.70 3.50 2125 ---- 5.20B 2.50A 5.20B 2.50 -.70 3.20 1 2130 ---- 4.70B 2.30A 4.70B 2.20 -.70 2.90 2135 ---- 4.30B 2.10A 4.30B 2.00 -.60 2.60 1 2140 ---- 3.90B 1.90A 3.90B 1.80 -.60 2.40 2145 ---- 3.50B 1.70A 3.50B 1.60 -.60 2.20 2150 2.50 3.20B 1.60A 1.60A 1.50 -.50 4 2.00 2155 ---- 2.90B 1.50A 2.90B 1.40 -.40 1.80 2160 ---- 2.70B 1.40A 2.70B 1.20 -.50 1.70 1 2165 ---- 2.40B 1.30A 2.40B 1.10 -.50 1.60 2170 ---- 2.20B 1.20A 2.20B 1.00 -.40 1.40 2 2175 ---- 2.00B 1.10A 2.00B 1.00 -.30 1.30 1 2180 ---- 1.90B 1.00A 1.90B .90 -.30 1.20 2185 ---- 1.70B .90A 1.70B .80 -.40 1.20 2190 ---- 1.60B .90A 1.60B .80 -.30 1.10 2195 ---- 1.50B .80A 1.50B .70 -.30 1.00 2200 ---- 1.30B .80A 1.30B .60 -.30 1 .90 2205 ---- 1.20B .70A 1.20B .60 -.30 .90 2210 ---- 1.10B .70A 1.10B .60 -.20 .80 2215 1.00 1.00 .60A .60A .50 -.30 2 .80 2220 ---- 1.00B .60A 1.00B .50 -.20 .70 2225 ---- .90B .60A .90B .50 -.20 .70 2230 ---- .80B .50A .80B .40 -.30 .70 2235 ---- .70B .50A .70B .40 -.20 .60 2240 ---- .70B .50A .70B .40 -.20 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 160 7 98 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 -.10 .20 13 1800 ---- ---- ---- ---- .10 -.10 .20 1 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- .20A .20A .20 -.10 .30 1835 ---- ---- ---- ---- .20 -.10 .30 1840 ---- ---- ---- ---- .20 -.10 .30 1845 ---- ---- ---- ---- .20 -.10 .30 1850 ---- ---- ---- ---- .20 -.10 .30 1 1855 ---- ---- .30A .30A .30 -.10 .40 1860 ---- ---- .30A .30A .30 -.10 .40 1865 ---- ---- .40A .40A .30 -.20 .50 2 1870 ---- ---- .40A .40A .30 -.20 .50 1875 ---- ---- .40A .40A .40 -.20 .60 2 2 1880 ---- ---- .40A .40A .40 -.20 .60 1885 .60 .60 .50A .50A .50 -.20 1 .70 1 1890 ---- ---- .50A .50A .50 -.30 .80 1895 ---- ---- .60A .60A .60 -.30 .90 1900 ---- ---- .60A .60A .60 -.40 1 1.00 2 1905 ---- ---- .70A .70A .70 -.40 1.10 1910 ---- ---- .70A .70A .80 -.50 1.30 1 1915 1.30 1.30 .80A .80A .90 -.60 5 1.50 1920 ---- ---- .90A .90A 1.10 -.60 1.70 1925 ---- ---- 1.00A 1.00A 1.30 -.70 2.00 1 1930 ---- ---- 1.10A 1.10A 1.50 -.80 2.30 1935 ---- ---- 1.30A 1.30A 1.70 -.90 2.60 1940 ---- ---- 1.50A 1.50A 2.00 -1.10 3.10 7 1945 ---- ---- 1.80A 1.80A 2.30 -1.30 3.60 1950 ---- ---- 2.00A 2.00A 2.70 -1.50 4.20 7 1955 ---- ---- 2.40A 2.40A 3.10 -1.80 4.90 2 10 1960 ---- ---- 2.70A 2.70A 3.70 -2.00 5.70 1965 ---- ---- 3.20A 3.20A 4.30 -2.30 6.60 1970 ---- ---- 3.70A 3.70A 5.00 -2.70 7.70 1975 ---- ---- 4.30A 4.30A 5.90 -3.00 8.90 1980 8.00 10.30B 5.00A 9.10B 6.80 -3.40 1 10.20 2 1985 ---- 11.80B 5.90A 11.80B 7.90 -3.80 11.70 1 1990 ---- 13.50B 6.90A 13.50B 9.20 -4.20 13.40 1995 ---- 15.30B 7.80A 15.30B 10.70 -4.50 15.20 2000 9.50 17.30B 9.10A 11.50B 12.30 -4.90 23 17.20 12 17 2005 14.40 19.50B 10.40A 18.30B 14.20 -5.10 1 19.30 2010 ---- 21.90B 11.90A 21.90B 16.30 -5.30 21.60 2015 ---- 24.40B 13.60A 24.40B 18.50 -5.60 24.10 2020 18.60 27.00B 15.50A 19.60B 21.00 -5.70 2 26.70 2 2025 ---- 29.90B 17.60A 29.90B 23.60 -5.90 29.50 2030 26.50 32.80B 19.80A 23.20A 26.40 -6.10 6 32.50 2035 ---- 35.90B 22.20A 35.90B 29.30 -6.30 35.60 2040 33.60 39.10B 24.80A 28.70A 32.40 -6.40 2 38.80 2 2045 ---- 42.40B 27.50A 42.40B 35.60 -6.50 42.10 5 2050 ---- 45.90B 30.40A 45.90B 39.00 -6.60 45.60 2055 ---- 49.50B 33.30A 49.50B 42.50 -6.70 49.20 2060 ---- 53.20B 36.40A 53.20B 46.20 -6.70 52.90 2065 ---- 57.10B 39.60A 57.10B 50.00 -6.70 56.70 2070 ---- 61.20B 43.00A 61.20B 53.90 -6.80 60.70 2075 ---- 65.40B 46.50A 65.20B 57.90 -6.80 64.70 2080 ---- 69.60B 50.10A 69.60B 62.00 -6.80 68.80 2085 ---- 73.90B 53.80A 73.90B 66.20 -6.90 73.10 2090 ---- 78.30B 57.70A 78.30B 70.50 -6.80 77.30 2095 ---- 82.80B 61.60A 82.80B 74.90 -6.80 81.70 2100 ---- 87.30B 65.70A 87.30B 79.40 -6.70 86.10 2105 ---- 91.90B 69.80A 91.90B 83.90 -6.70 90.60 2110 ---- 96.50B 74.10A 96.50B 88.50 -6.60 95.10 2115 ---- 101.20B 78.40A 101.20B 93.10 -6.60 99.70 2120 ---- 105.90B 82.60A 105.90B 97.70 -6.70 104.40 2125 ---- 110.70B 87.00A 110.70B 102.40 -6.60 109.00 2130 ---- 115.40B 91.50A 115.40B 107.20 -6.50 113.70 2135 ---- 120.20B 96.10A 120.20B 112.00 -6.50 118.50 2140 ---- 125.10B 100.60A 125.10B 116.80 -6.40 123.20 2145 ---- 129.90B 105.20A 129.90B 121.60 -6.40 128.00 2150 ---- 134.80B 109.90A 134.80B 126.40 -6.40 132.80 2155 ---- 138.20B 114.60A 138.00B 131.30 -6.40 137.70 2160 ---- 142.90B 119.40A 142.90B 136.20 -6.30 142.50 2165 ---- 147.70B 124.00A 124.00A 141.10 -6.30 147.40 2170 ---- 152.70B 128.90A 128.90A 146.00 -6.20 152.20 2175 ---- 159.30B 133.70A 159.30B 150.90 -6.20 157.10 2180 ---- 162.50B 138.40A 138.40A 155.80 -6.20 162.00 2185 ---- 167.40B 143.30A 143.30A 160.70 -6.20 166.90 2190 ---- 172.30B 150.60A 150.60A 165.70 -6.20 171.90 2195 ---- 177.30B 155.50A 155.50A 170.60 -6.20 176.80 2200 ---- 184.00B 157.90A 184.00B 175.60 -6.10 181.70 2205 ---- 187.20B 165.30A 165.30A 180.50 -6.20 186.70 2210 ---- 192.10B 170.20A 170.20A 185.50 -6.10 191.60 2215 ---- 197.10B 175.30A 175.30A 190.40 -6.20 196.60 2220 ---- 202.10B 180.20A 180.20A 195.40 -6.10 201.50 2225 ---- 208.80B 182.50A 208.80B 200.40 -6.10 206.50 2230 ---- 212.00B 189.90A 189.90A 205.30 -6.10 211.40 2235 ---- 217.00B 195.00A 195.00A 210.30 -6.10 216.40 2240 ---- 221.90B 199.80A 199.80A 215.30 -6.00 221.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 16 77 OG MAY23 Gold Option CALL 1000 ---- 1041.60B 1017.80A 1041.40B 1024.90 +5.90 1019.00 1025 ---- 1016.20B 993.10A 1015.60B 999.90 +5.90 994.00 1050 ---- 991.60B 967.70A 991.40B 974.90 +5.90 969.00 1075 ---- 965.80B 943.10A 965.40B 949.90 +5.90 944.00 1100 ---- 941.60B 917.70A 941.40B 924.90 +5.90 919.00 1125 ---- 916.20B 893.10A 915.70B 899.90 +5.90 894.00 1150 ---- 891.60B 867.70A 891.40B 874.90 +5.90 869.00 1175 ---- 866.20B 843.10A 865.70B 849.90 +5.90 844.00 3 1200 ---- 841.60B 817.70A 841.40B 824.90 +5.90 819.00 1225 ---- 816.20B 793.10A 815.70B 799.90 +5.90 794.00 1250 ---- 791.60B 767.70A 791.50B 774.90 +5.90 769.00 1275 ---- 766.20B 743.10A 765.00B 749.90 +5.90 744.00 1300 ---- 741.60B 717.70A 741.50B 724.90 +5.90 719.00 1325 ---- 716.20B 693.10A 714.60B 699.90 +5.90 694.00 1350 ---- 691.60B 667.70A 691.50B 674.90 +5.90 669.00 1375 ---- 666.10B 643.10A 664.60B 649.90 +5.90 644.00 1380 ---- 661.40B 638.10A 660.70B 644.90 +5.90 639.00 1390 ---- 651.40B 628.10A 650.60B 634.90 +5.90 629.00 1400 ---- 641.60B 617.70A 641.50B 624.90 +5.90 619.00 1410 ---- 631.20B 608.10A 630.70B 614.90 +5.90 609.00 1420 ---- 621.40B 598.10A 620.70B 604.90 +5.90 599.00 1425 ---- 616.10B 593.10A 614.90B 599.90 +5.90 594.00 1430 ---- 611.40B 588.10A 610.70B 594.90 +5.90 589.00 1440 ---- 601.10B 578.10A 599.60B 584.90 +5.90 579.00 1450 ---- 591.60B 567.60A 591.50B 574.90 +5.90 569.00 1460 ---- 581.20B 558.10A 579.60B 564.90 +5.90 559.00 1470 ---- 570.50B 548.10A 569.60B 554.90 +5.90 549.00 1475 ---- 565.90B 543.10A 565.70B 549.90 +5.90 544.00 1 1480 ---- 560.90B 538.10A 559.60B 544.90 +5.90 539.00 1485 ---- 556.20B 533.10A 555.60B 539.90 +5.90 534.00 1490 ---- 550.40B 528.10A 549.60B 534.90 +5.90 529.00 1495 ---- 546.20B 523.10A 545.60B 529.90 +5.90 524.00 1500 ---- 541.40B 517.70A 541.30B 524.90 +5.90 519.00 1505 ---- 535.60B 513.10A 535.60B 519.90 +5.90 514.00 1510 ---- 530.40B 508.10A 530.00B 514.90 +5.90 509.00 1515 ---- 526.40B 503.10A 526.20B 509.90 +5.90 504.00 1520 ---- 520.40B 498.10A 519.60B 504.90 +5.90 499.00 1525 ---- 515.40B 493.10A 515.00B 499.90 +5.90 494.00 1530 ---- 510.80B 488.10A 509.60B 494.90 +5.90 489.00 1535 ---- 506.20B 483.10A 505.70B 489.90 +5.90 484.00 1540 ---- 500.80B 478.10A 500.70B 484.90 +5.90 479.00 1545 ---- 495.70B 473.10A 495.70B 479.90 +5.90 474.00 1550 ---- 491.40B 467.60A 491.30B 474.90 +5.90 469.00 1555 ---- 486.20B 463.10A 485.00B 469.90 +5.90 464.00 1560 ---- 481.20B 458.10A 480.70B 464.90 +5.90 459.00 1565 ---- 476.20B 453.10A 474.80B 459.90 +5.90 454.00 1570 ---- 471.20B 448.10A 470.00B 454.90 +5.90 449.00 5 1575 ---- 466.20B 443.10A 465.70B 449.90 +5.90 444.00 1580 ---- 461.20B 438.10A 460.70B 444.90 +5.90 439.00 1585 ---- 456.20B 433.10A 454.80B 439.90 +5.90 434.00 1590 ---- 451.20B 428.10A 450.70B 434.90 +5.90 429.00 1595 ---- 446.20B 423.10A 444.80B 429.90 +5.90 424.00 1600 ---- 441.40B 417.60A 441.30B 424.90 +5.90 419.00 1 1605 ---- 436.20B 413.10A 434.80B 419.90 +5.90 414.00 1610 ---- 431.20B 408.10A 429.60B 414.90 +5.90 409.00 1615 ---- 426.20B 403.10A 426.20B 409.90 +5.90 404.00 1620 ---- 421.20B 398.10A 419.80B 404.90 +5.90 399.00 1625 ---- 416.10B 393.10A 415.70B 399.90 +5.90 394.00 1 1630 ---- 410.80B 388.10A 410.70B 394.90 +5.90 389.00 1635 ---- 406.20B 383.10A 406.20B 389.90 +5.90 384.00 1640 ---- 401.20B 378.10A 400.70B 384.90 +5.90 379.00 1645 ---- 396.20B 373.10A 394.80B 379.90 +5.90 374.00 1650 ---- 391.40B 367.60A 391.30B 374.90 +5.90 369.00 1655 ---- 385.80B 363.10A 384.80B 369.90 +5.90 364.00 1660 ---- 380.70B 358.10A 380.40B 364.90 +5.90 359.00 1665 ---- 376.20B 353.10A 375.00B 359.90 +5.90 354.00 1670 ---- 371.20B 348.10A 370.00B 354.90 +5.90 349.00 1675 ---- 366.30B 343.10A 364.60B 349.90 +5.90 344.00 1680 ---- 361.20B 338.10A 359.60B 344.90 +5.90 339.00 1685 ---- 356.20B 333.10A 354.50B 339.90 +5.90 334.00 1690 ---- 351.30B 328.10A 349.70B 334.90 +5.90 329.00 1695 ---- 346.30B 323.20A 344.70B 329.90 +5.90 324.00 1700 ---- 341.50B 317.80A 341.40B 324.90 +5.90 319.00 1705 ---- 336.30B 313.10A 334.80B 319.90 +5.90 314.00 1710 ---- 331.30B 308.10A 330.20B 314.90 +5.90 309.00 1715 ---- 326.30B 303.10A 325.00B 309.90 +5.90 304.00 1 1720 ---- 321.20B 298.10A 320.00B 304.90 +5.90 299.00 1725 ---- 316.20B 291.80A 314.60B 299.90 +5.90 294.00 2 1730 ---- 311.20B 288.10A 309.60B 294.90 +5.90 289.00 3 1735 ---- 306.20B 283.00A 305.70B 289.90 +5.90 284.00 1 1740 ---- 301.20B 278.00A 299.60B 284.90 +5.90 279.00 5 1745 ---- 296.30B 273.00A 294.60B 279.90 +5.90 274.00 1 1750 ---- 291.40B 266.50A 266.50A 274.90 +5.90 269.00 11 1755 ---- 286.30B 263.10A 283.80B 269.90 +5.90 264.00 1760 ---- 281.30B 258.00A 280.80B 264.90 +5.90 259.00 5 1765 ---- 276.30B 253.00A 275.70B 259.90 +5.90 254.00 1770 ---- 270.40B 248.00A 269.60B 254.90 +5.90 249.00 2 1775 ---- 268.40B 241.50A 241.50A 249.90 +5.90 244.00 326 1780 ---- 261.20B 238.00A 259.60B 244.90 +5.90 239.00 2 1785 ---- 256.20B 233.00A 255.70B 239.90 +5.90 234.00 8 1790 ---- 251.20B 228.00A 249.60B 234.90 +5.90 229.00 8 1795 ---- 246.20B 223.00A 245.70B 229.90 +5.90 224.00 7 1800 ---- 243.40B 216.50A 216.50A 224.90 +5.90 219.00 345 1805 ---- 236.20B 213.00A 235.20B 219.90 +5.90 214.00 2 1810 ---- 231.20B 208.10A 230.70B 214.90 +5.90 209.00 14 1815 ---- 226.20B 203.10A 225.20B 209.90 +5.90 204.00 24 1820 ---- 221.20B 198.10A 220.70B 204.90 +5.90 199.00 9 1825 ---- 218.40B 191.60A 191.60A 199.90 +5.90 194.00 403 1830 ---- 211.20B 188.10A 210.20B 194.90 +5.80 189.10 126 1835 ---- 206.20B 183.10A 205.40B 189.90 +5.80 184.10 212 1840 ---- 201.20B 178.10A 200.20B 185.00 +5.90 179.10 356 1845 ---- 196.20B 173.10A 194.60B 180.00 +5.90 174.10 55 1850 ---- 193.40B 166.60A 166.60A 175.00 +5.90 169.10 2154 1855 ---- 186.30B 163.20A 184.60B 170.00 +5.90 164.10 41 1860 ---- 180.90B ---- 178.90B 165.00 +5.80 159.20 565 1865 ---- 176.20B 153.10A 174.00B 160.00 +5.80 154.20 82 1870 ---- 170.50B 149.10A 169.60B 155.10 +5.90 149.20 449 1875 ---- 168.50B 141.70A 141.70A 150.10 +5.80 144.30 652 1880 ---- 160.50B 138.70A 159.70B 145.10 +5.80 139.30 626 1885 ---- 156.30B 133.30A 154.70B 140.10 +5.70 134.40 200 1890 ---- 150.50B 129.40A 149.70B 135.20 +5.70 129.50 461 1895 ---- 146.50B 123.40A 144.80B 130.20 +5.70 124.50 120 1900 ---- 143.60B 117.00A 117.00A 125.30 +5.70 119.60 6 1242 1905 ---- 136.30B 113.60A 134.50B 120.40 +5.70 114.70 84 1910 ---- 131.70B 108.80A 130.80B 115.50 +5.60 109.90 3 144 1915 ---- 126.70B 103.90A 125.10B 110.60 +5.60 105.00 123 1920 ---- 121.20B 99.90A 99.90A 105.70 +5.50 100.20 1017 1925 ---- 118.90B 92.80A 92.80A 100.80 +5.30 95.50 1094 1930 ---- 111.80B 88.00A 88.00A 96.00 +5.20 90.80 328 1935 ---- 106.00B 83.30A 83.30A 91.10 +5.00 14 86.10 83 201 1940 ---- 101.70B 78.70A 78.70A 86.40 +4.80 1 81.60 403 1945 ---- 98.60B 74.10A 98.50B 81.60 +4.60 77.00 171 1950 92.00 94.60B 69.50A 84.30B 77.00 +4.40 14 72.60 27 2163 1955 78.00 89.90B 65.20A 68.60A 72.40 +4.20 3 68.20 185 1960 ---- 85.20B 60.90A 85.20B 67.90 +3.90 64.00 249 1965 61.50 80.60B 56.70A 58.40A 63.50 +3.70 2 59.80 512 1970 56.50 76.10B 52.60A 76.10B 59.20 +3.40 4 55.80 10 326 1975 ---- 71.60B 48.60A 71.60B 54.90 +2.90 22 52.00 5 1194 1980 67.00 67.40 44.80A 44.80A 50.80 +2.50 10 48.30 884 1985 ---- 63.00B 41.20A 63.00B 46.90 +2.20 44.70 549 1990 53.50 58.80B 37.80A 40.40A 43.10 +1.70 5 41.40 7 3850 1995 43.00 54.80B 34.60A 34.60A 39.50 +1.30 23 38.20 6 647 2000 35.50 51.00B 31.50A 39.00A 36.10 +1.00 446 35.10 50 6271 2005 29.80 47.30B 28.70A 29.90A 33.00 +.80 58 32.20 60 388 2010 37.00 43.80B 26.10A 26.10A 30.00 +.50 30 29.50 6 1406 2015 36.60 40.40B 23.70A 32.20B 27.20 +.20 55 27.00 35 608 2020 30.00 37.20B 21.20A 29.30B 24.60 -.10 62 24.70 141 1147 2025 26.20 34.40B 19.20A 26.70B 22.20 -.30 411 22.50 58 1997 2030 23.50 31.60B 17.30A 22.00A 20.00 -.40 1138 20.40 50 826 2035 21.50 28.80B 15.50A 21.90B 17.90 -.60 107 18.50 152 445 2040 21.00 26.50B 13.90A 19.70B 16.00 -.70 71 16.70 149 529 2045 20.60 24.20B 12.50A 17.80B 14.30 -.80 23 15.10 5 214 2050 14.50 21.80B 11.20A 14.30A 12.70 -.90 1397 13.60 261 5119 2055 14.40 20.10B 10.00A 14.30B 11.30 -1.00 49 12.30 3 421 2060 16.00 18.20B 8.90A 11.40A 10.00 -1.00 717 11.00 45 4665 2065 11.50 16.20B 7.90A 11.30B 8.90 -1.00 12 9.90 34 835 2070 10.80 14.60B 7.00 10.00B 7.80 -1.10 52 8.90 10 853 2075 10.60 13.20B 6.30 6.50A 6.90 -1.10 819 8.00 6 1252 2080 7.30 11.80B 5.60A 5.80A 6.10 -1.00 39 7.10 3 438 2085 8.60 10.70B 5.00A 5.00A 5.40 -1.00 14 6.40 222 2090 5.00 9.60B 4.40 5.60A 4.80 -1.00 57 5.80 13 1778 2095 6.30 8.60B 4.00A 5.40B 4.20 -1.00 35 5.20 2 332 2100 5.00 7.70B 3.50 4.40 3.70 -1.00 3464 4.70 415 3862 2105 3.20 6.90B 3.20 4.20B 3.30 -1.00 31 4.30 265 2110 4.30 6.20B 2.80 3.30 2.90 -1.00 170 3.90 403 830 2115 4.10 5.60B 2.50 3.30B 2.60 -.90 6 3.50 2 376 2120 4.70 5.10B 2.30A 2.30A 2.30 -.90 25 3.20 23 234 2125 3.00 4.60B 2.00A 2.00A 2.10 -.80 134 2.90 10 621 2130 3.50 4.20B 1.80A 1.80A 1.90 -.70 16 2.60 5 640 2135 2.50 3.80B 1.70A 2.70B 1.70 -.60 32 2.30 1 61 2140 2.70 3.40B 1.50A 1.80 1.50 -.60 22 2.10 11 348 2145 3.20 3.20 1.30 1.70B 1.40 -.50 6 1.90 2 62 2150 2.50 2.80B 1.30 1.50 1.20 -.50 306 1.70 136 1696 2155 1.70 2.60B 1.20 1.40A 1.10 -.50 49 1.60 5 332 2160 2.00 2.40B 1.10 1.30B 1.00 -.40 7 1.40 1 170 2165 2.00 2.20B 1.00A 1.10 .90 -.40 20 1.30 4 90 2170 1.50 2.00B .90A 1.00 .90 -.30 3 1.20 5 177 2175 1.20 1.80B .80 .80 .80 -.30 3 1.10 201 2180 ---- 1.70B .80A 1.70B .70 -.30 10 1.00 3 103 2185 1.30 1.50B .70A .70A .70 -.20 7 .90 2 579 2190 1.40 1.40 .70A .70A .60 -.20 5 .80 3 217 2195 ---- 1.30B .60A 1.30B .60 -.20 39 .80 44 2200 .80 1.20B .50 .70 .60 -.10 1037 .70 74 2284 2205 1.10 1.10 .60A .60A .50 -.20 2 .70 3 91 2210 ---- 1.00B .50A 1.00B .50 -.20 .70 38 2215 ---- .90B .50A .90B .50 -.10 .60 22 2220 ---- .80B .50A .80B .40 -.20 21 .60 1 308 2225 .80 .80 .40A .40A .40 -.20 40 .60 3 308 2230 .40 .70B .40 .40 .40 -.10 2 .50 190 2235 ---- .60B .40A .60B .40 -.10 .50 45 2240 ---- .60B .40A .60B .30 -.20 .50 20 181 2245 .60 .60 .40A .40A .30 -.10 2 .40 1 14 2250 .60 .60 .30A .30A .30 -.10 3 .40 40 413 2255 ---- .50B .30A .50B .30 -.10 .40 34 2260 ---- .40B ---- .40B .30 UNCH 1 .30 129 2265 ---- .40B ---- .40B .30 UNCH .30 50 2270 ---- .40B ---- .40B .20 -.10 1 .30 121 2275 ---- .40B ---- .40B .20 -.10 .30 127 2280 ---- ---- ---- ---- .20 -.10 .30 126 2290 .20 .20 .20 .20 .20 -.10 15 .30 42 2300 .20 .30B .20 .20 .20 UNCH 22 .20 57 572 2310 ---- ---- ---- ---- .20 UNCH .20 203 2320 ---- ---- ---- ---- .20 UNCH .20 38 2325 ---- .20B ---- .20B .10 UNCH .10 53 2330 ---- .20B ---- .20B .10 UNCH .10 72 2340 .20 .20 .20 .20 .10 UNCH 3 .10 3 38 2350 ---- ---- ---- ---- .10 UNCH 10 .10 10 102 2360 .20 .20 .10 .10 .10 UNCH 5 .10 8 2370 ---- ---- ---- ---- .10 UNCH .10 250 2375 .10 .10 .10 .10 .10 UNCH 9 .10 158 2400 .10 .10 .10 .10 .10 UNCH 1 .10 4 1132 2425 ---- ---- ---- ---- .10 UNCH .10 162 2450 ---- ---- ---- ---- .10 UNCH .10 329 2475 ---- ---- ---- ---- .10 UNCH .10 41 2500 ---- ---- ---- ---- .10 UNCH .10 1 267 2525 ---- ---- ---- ---- .10 UNCH .10 190 2550 ---- ---- ---- ---- .10 UNCH .10 685 2600 ---- ---- ---- ---- .10 UNCH .10 358 2750 ---- ---- ---- ---- .10 UNCH .10 1340 OG JUN23 Gold Option CALL 1000 ---- 1041.10B 1018.20A 1040.30B 1024.90 +5.90 1019.00 1025 ---- 1015.70B ---- 1014.40B 999.90 +5.90 994.00 1050 ---- 990.80B 968.20A 989.50B 974.90 +5.90 969.00 1060 ---- 980.60B 958.60A 979.30B 964.90 +5.90 959.00 1070 ---- 970.60B 948.60A 968.60B 954.90 +5.90 949.00 1075 ---- 965.30B 943.40A 964.50B 949.90 +5.90 944.00 1080 ---- 960.10B 938.30A 959.40B 944.90 +5.90 939.00 1090 ---- 950.60B 928.60A 948.60B 934.90 +5.90 929.00 1100 ---- 940.30B 918.20A 939.50B 924.90 +5.90 919.00 1110 ---- 930.20B 908.60A 929.40B 914.90 +5.90 909.00 1120 ---- 920.30B ---- 919.50B 904.90 +5.90 899.00 1125 ---- 915.20B ---- 913.30B 899.90 +5.90 894.00 1130 ---- 910.20B 888.60A 909.50B 894.90 +5.90 889.00 1140 ---- 900.20B 878.60A 899.50B 884.90 +5.90 879.00 1150 ---- 890.30B 868.20A 890.10B 874.90 +5.90 869.00 1155 ---- 884.80B 863.60A 883.20B 869.90 +5.90 864.00 1160 ---- 880.10B ---- 879.50B 864.90 +5.90 859.00 1165 ---- 874.60B ---- 873.20B 859.90 +5.90 854.00 1170 ---- 869.60B ---- 868.20B 854.90 +5.90 849.00 1175 ---- 865.20B ---- 864.50B 849.90 +5.90 844.00 1180 ---- 860.00B ---- 859.40B 844.90 +5.90 839.00 1185 ---- 855.10B 833.50A 854.40B 839.90 +5.90 834.00 1190 ---- 850.10B ---- 849.40B 834.90 +5.90 829.00 1195 ---- 845.70B ---- 844.40B 829.90 +5.90 824.00 1200 ---- 840.80B 818.20A 839.50B 824.90 +5.90 819.00 4 1205 ---- 834.80B 813.50A 833.30B 819.90 +5.90 814.00 1210 ---- 830.10B 808.60A 829.40B 814.90 +5.90 809.00 1215 ---- 825.20B ---- 824.50B 809.90 +5.90 804.00 1220 ---- 820.00B ---- 819.40B 804.90 +5.90 799.00 1225 ---- 815.30B ---- 814.50B 799.90 +5.90 794.00 1230 ---- 810.10B 788.60A 809.40B 794.90 +5.90 789.00 1235 ---- 805.70B 783.60A 804.40B 789.90 +5.90 784.00 1240 ---- 800.20B 778.60A 799.40B 784.90 +5.90 779.00 1245 ---- 794.80B 773.50A 793.70B 779.90 +5.90 774.00 1250 ---- 791.10B 768.20A 791.10B 774.90 +5.90 769.00 1255 ---- 785.70B ---- 783.70B 769.90 +5.90 764.00 1260 ---- 779.80B ---- 779.40B 764.90 +5.90 759.00 1265 ---- 774.80B ---- 773.70B 759.90 +5.90 754.00 1270 ---- 769.80B ---- 768.70B 754.90 +5.90 749.00 1275 ---- 765.30B ---- 764.60B 749.90 +5.90 744.00 1280 ---- 760.20B ---- 759.40B 744.90 +5.90 739.00 1285 ---- 755.20B ---- 753.70B 739.90 +5.90 734.00 1290 ---- 750.20B ---- 749.40B 734.90 +5.90 729.00 1295 ---- 745.20B ---- 744.50B 729.90 +5.90 724.00 1300 ---- 741.10B 718.10A 741.10B 724.90 +5.90 719.00 1305 ---- 735.20B 713.60A 734.40B 719.90 +5.90 714.00 1310 ---- 730.20B 708.60A 729.40B 714.90 +5.90 709.00 1315 ---- 725.20B ---- 724.50B 709.90 +5.90 704.00 1320 ---- 720.20B ---- 719.40B 704.90 +5.90 699.00 1325 ---- 715.30B ---- 713.80B 699.90 +5.90 694.00 1330 ---- 710.20B ---- 709.40B 694.90 +5.90 689.00 1335 ---- 705.20B ---- 704.50B 689.90 +5.90 684.00 1340 ---- 700.70B ---- 698.70B 684.90 +5.90 679.00 1345 ---- 695.20B ---- 694.40B 679.90 +5.90 674.00 1350 ---- 691.10B 668.10A 691.10B 674.90 +5.90 669.00 1355 ---- 685.70B ---- 684.40B 669.90 +5.90 664.00 1360 ---- 680.70B ---- 679.40B 664.90 +5.90 659.00 1365 ---- 675.20B ---- 673.70B 659.90 +5.90 654.00 1370 ---- 670.20B ---- 669.50B 654.90 +5.90 649.00 1375 ---- 665.60B ---- 663.80B 649.90 +5.90 644.00 1380 ---- 660.70B ---- 658.70B 644.90 +5.90 639.00 1385 ---- 655.20B ---- 654.40B 639.90 +5.90 634.00 1390 ---- 650.20B 628.30A 649.40B 634.90 +5.90 629.00 1395 ---- 645.70B ---- 643.70B 629.90 +5.90 624.00 1400 ---- 641.20B 618.10A 639.90B 624.90 +5.90 619.00 227 1405 ---- 635.40B ---- 633.70B 619.90 +5.90 614.00 1410 ---- 630.20B ---- 629.40B 614.90 +5.90 609.00 1415 ---- 625.70B ---- 623.70B 609.90 +5.90 604.00 1420 ---- 620.70B ---- 618.70B 604.90 +5.90 599.00 1425 ---- 615.30B ---- 614.50B 599.90 +5.90 594.00 1430 ---- 610.20B ---- 609.40B 594.90 +5.90 589.00 1435 ---- 605.70B ---- 603.70B 589.90 +5.90 584.00 1440 ---- 600.70B 578.40A 599.40B 584.90 +5.90 579.00 1445 ---- 595.20B ---- 593.70B 579.90 +5.90 574.00 1450 ---- 590.40B 568.10A 589.60B 574.90 +5.90 569.00 1455 ---- 585.70B ---- 583.70B 569.90 +5.90 564.00 1460 ---- 580.70B 558.80A 578.70B 564.90 +5.90 559.00 1465 ---- 575.20B ---- 574.40B 559.90 +5.90 554.00 1470 ---- 570.20B 548.80A 569.50B 554.90 +5.90 549.00 1475 ---- 565.80B ---- 564.50B 549.90 +5.90 544.00 1480 ---- 560.70B 538.40A 559.40B 544.90 +5.90 539.00 1485 ---- 555.20B ---- 554.60B 539.90 +5.90 534.00 200 1490 ---- 550.60B ---- 549.40B 534.90 +5.90 529.00 1495 ---- 545.70B ---- 543.70B 529.90 +5.90 524.00 1500 ---- 540.40B 518.10A 539.60B 524.90 +5.90 519.00 780 1505 ---- 535.20B ---- 534.40B 519.90 +5.90 514.00 1510 ---- 530.30B 508.30A 529.50B 514.90 +5.90 509.00 1515 ---- 525.30B ---- 524.60B 509.90 +5.90 504.00 1520 ---- 520.30B ---- 519.50B 504.90 +5.90 499.00 1525 ---- 515.40B ---- 514.20B 499.90 +5.90 494.00 1530 ---- 510.30B ---- 509.40B 494.90 +5.90 489.00 1535 ---- 505.70B ---- 503.70B 489.90 +5.90 484.00 1540 ---- 500.70B 478.40A 499.60B 484.90 +5.90 479.00 1545 ---- 495.20B 473.50A 493.70B 479.90 +5.90 474.00 1550 ---- 491.20B 468.10A 489.60B 474.90 +5.90 469.00 21 1555 ---- 485.00B ---- 483.30B 469.90 +5.90 464.00 1560 ---- 480.00B ---- 479.40B 464.90 +5.90 459.00 1565 ---- 474.90B 453.50A 473.30B 459.90 +5.90 454.00 1570 ---- 470.30B ---- 469.60B 454.90 +5.90 449.00 1575 ---- 465.40B ---- 464.70B 449.90 +5.90 444.00 1580 ---- 460.30B 438.40A 459.60B 444.90 +5.90 439.00 1585 ---- 455.00B ---- 453.30B 439.90 +5.90 434.00 1590 ---- 450.30B 428.50A 449.40B 434.90 +5.90 429.00 1595 ---- 445.30B 423.50A 443.70B 429.90 +5.90 424.00 1600 ---- 441.20B 418.10A 439.60B 424.90 +5.90 419.00 54 1605 ---- 435.70B ---- 433.70B 419.90 +5.90 414.00 1610 ---- 430.00B ---- 428.70B 414.90 +5.90 409.00 1615 ---- 425.50B 403.50A 423.80B 409.90 +5.90 404.00 1620 ---- 420.00B ---- 419.40B 404.90 +5.90 399.00 1625 ---- 415.40B ---- 414.60B 399.90 +5.90 394.00 1 1630 ---- 410.30B ---- 409.50B 394.90 +5.90 389.00 1635 ---- 405.30B ---- 404.50B 389.90 +5.90 384.00 1640 ---- 400.30B ---- 399.50B 384.90 +5.90 379.00 1645 ---- 395.50B 373.60A 394.60B 379.90 +5.90 374.00 1650 ---- 391.20B 368.10A 390.70B 374.90 +5.90 369.00 1655 ---- 385.50B ---- 383.80B 369.90 +5.90 364.00 1660 ---- 380.30B ---- 379.40B 364.90 +5.90 359.00 36 1665 ---- 375.30B ---- 374.50B 359.90 +5.90 354.00 30 1670 ---- 370.30B ---- 369.50B 354.90 +5.90 349.00 90 1675 ---- 365.50B ---- 363.90B 349.90 +5.90 344.00 93 1680 ---- 360.30B ---- 359.50B 344.90 +5.90 339.00 2 1685 ---- 355.80B ---- 354.50B 339.90 +5.90 334.00 1 1690 ---- 350.30B 328.90A 349.50B 334.90 +5.90 329.00 1695 ---- 345.30B 323.80A 344.50B 329.90 +5.90 324.00 2 1700 ---- 341.20B 318.10A 340.70B 324.90 +5.90 319.00 445 1705 ---- 335.80B ---- 333.80B 319.90 +5.90 314.00 1710 ---- 330.50B ---- 329.00B 314.90 +5.90 309.00 4 1715 ---- 325.30B ---- 324.60B 309.90 +5.90 304.00 6 1720 ---- 320.80B ---- 318.80B 304.90 +5.90 299.00 9 1725 ---- 318.40B 291.60A 291.60A 299.90 +5.90 294.00 99 1730 ---- 310.40B 288.60A 309.50B 294.90 +5.80 289.10 6 1735 ---- 305.90B ---- 304.50B 289.90 +5.80 284.10 64 1740 ---- 300.60B ---- 299.60B 285.00 +5.90 279.10 5 1745 ---- 295.60B ---- 294.00B 280.00 +5.90 274.10 22 1750 ---- 293.50B 266.80A 266.80A 275.00 +5.90 269.10 1055 1755 ---- 285.40B 263.90A 284.60B 270.00 +5.80 264.20 1760 ---- 280.70B ---- 278.60B 265.00 +5.80 259.20 31 1765 ---- 275.50B ---- 274.80B 260.10 +5.90 254.20 23 1770 ---- 270.50B ---- 269.70B 255.10 +5.80 249.30 27 1775 ---- 268.60B 242.00A 242.00A 250.20 +5.90 244.30 226 1780 ---- 261.10B ---- 259.80B 245.20 +5.80 239.40 2 1785 ---- 255.80B ---- 254.80B 240.30 +5.90 234.40 2 1790 ---- 250.90B ---- 248.80B 235.30 +5.80 229.50 11 1795 ---- 246.20B 224.20A 244.20B 230.40 +5.80 224.60 1800 ---- 243.90B 217.40A 217.40A 225.50 +5.80 219.70 1670 1805 ---- 235.80B ---- 235.00B 220.60 +5.80 214.80 18 1810 ---- 230.90B ---- 229.40B 215.60 +5.70 209.90 48 1815 ---- 226.00B ---- 224.50B 210.80 +5.80 205.00 20 1820 ---- 221.10B ---- 219.60B 205.90 +5.80 200.10 61 1825 ---- 219.20B 193.10A 219.20B 201.00 +5.70 195.30 256 1830 ---- 211.30B 190.10A 210.50B 196.10 +5.70 190.40 142 1835 ---- 206.40B ---- 204.60B 191.30 +5.70 185.60 140 1840 ---- 201.50B 180.50A 200.10B 186.40 +5.60 180.80 923 1845 ---- 196.70B ---- 195.90B 181.60 +5.50 176.10 141 1850 ---- 194.80B 169.10A 194.80B 176.80 +5.50 171.30 4046 1855 ---- 187.00B 166.30A 185.60B 172.00 +5.40 166.60 1050 1860 ---- 182.20B 161.60A 181.50B 167.20 +5.30 161.90 1429 1865 ---- 177.80B ---- 176.70B 162.50 +5.30 157.20 259 1870 ---- 173.20B ---- 171.20B 157.80 +5.20 152.60 700 1875 ---- 170.90B 145.70A 170.90B 153.10 +5.10 148.00 821 1880 ---- 163.20B 143.10A 161.40B 148.50 +5.10 143.40 706 1885 ---- 158.50B 136.60A 157.80B 143.90 +5.00 138.90 219 1890 ---- 154.30B 132.20A 152.60B 139.30 +4.90 134.40 1 273 1895 ---- 149.70B 127.70A 148.40B 134.80 +4.80 130.00 173 1900 ---- 147.60B 123.30A 147.60B 130.30 +4.60 4 125.70 3760 1905 ---- 143.10B 119.00A 143.10B 125.90 +4.50 121.40 51 1910 ---- 138.60B 114.80A 138.60B 121.50 +4.40 117.10 231 1915 ---- 134.10B 110.50A 134.10B 117.20 +4.30 112.90 167 1920 123.40 129.70B 106.30A 106.30A 112.90 +4.10 3 108.80 1 650 1925 ---- 125.40B 102.30A 125.40B 108.70 +3.90 65 104.80 1 1186 1930 ---- 121.10B 98.30A 121.10B 104.60 +3.70 100.90 1029 1935 98.50 116.90B 94.30A 94.30A 100.50 +3.50 1 97.00 167 1940 ---- 112.80B 90.60A 112.80B 96.60 +3.40 93.20 801 1945 ---- 108.70B 86.90A 108.70B 92.70 +3.10 89.60 166 1950 ---- 104.70B 83.20A 104.70B 88.90 +3.00 9 85.90 8497 1955 ---- 100.80B 79.70A 100.80B 85.20 +2.90 82.30 373 1960 ---- 96.90B 76.30A 96.90B 81.60 +2.70 78.90 190 1965 81.60 93.20B 72.90A 81.20A 78.10 +2.50 1 75.60 212 1970 ---- 89.50B 69.60A 89.50B 74.70 +2.30 72.40 915 1975 ---- 86.00B 66.50A 86.00B 71.40 +2.10 35 69.30 11 1708 1980 ---- 82.50B 63.60A 82.50B 68.20 +1.90 2 66.30 15 453 1985 ---- 79.10B 60.70A 79.10B 65.10 +1.70 63.40 140 1990 58.50 75.80B 57.90A 67.40B 62.10 +1.50 4 60.60 1 303 1995 ---- 72.70B 55.20A 72.70B 59.20 +1.30 57.90 3 171 2000 65.30 69.70B 52.50 60.80B 56.40 +1.20 1743 55.20 72 11007 2005 56.00 66.60B 50.20A 58.60B 53.70 +1.00 10 52.70 30 193 2010 50.30 63.70B 47.80A 55.90B 51.10 +.90 11 50.20 16 366 2015 56.70 61.00B 45.50A 45.50A 48.60 +.70 11 47.90 10 218 2020 56.70 58.30B 43.40A 45.00A 46.30 +.70 56 45.60 401 1110 2025 42.10 55.70B 40.90A 48.40B 44.00 +.60 188 43.40 46 2419 2030 46.10 53.20B 39.00A 46.10B 41.80 +.40 178 41.40 34 273 2035 ---- 50.90B 37.10A 50.90B 39.70 +.30 7 39.40 40 196 2040 41.90 48.60B 35.30A 40.10B 37.70 +.20 95 37.50 11 222 2045 40.00 46.40B 33.50A 39.70B 35.80 +.10 95 35.70 175 2050 36.50 44.30B 31.80A 36.00A 33.90 UNCH 2548 33.90 342 7443 2055 34.80 42.10B 30.20A 35.90B 32.10 -.20 71 32.30 41 183 2060 33.10 40.30B 28.70A 34.10B 30.50 -.20 421 30.70 36 3208 2065 32.90 38.40B 27.20A 32.20B 28.90 -.20 52 29.10 119 306 2070 34.90 36.40B 25.80A 30.60B 27.30 -.40 22 27.70 31 599 2075 26.30 34.90B 24.50A 29.00B 25.90 -.40 172 26.30 80 2159 2080 31.10 33.00B 23.20A 27.50B 24.50 -.40 96 24.90 535 2389 2085 30.60 31.40B 22.00A 22.00A 23.10 -.60 12 23.70 3 169 2090 27.40 29.90B 20.90A 25.80B 21.90 -.60 48 22.50 7 674 2095 ---- 28.50B 19.80A 28.50B 20.70 -.60 2 21.30 25 198 2100 24.00 27.20 18.70A 21.00A 19.50 -.70 1131 20.20 1047 7936 2105 22.60 25.70B 17.70A 20.90B 18.40 -.80 11 19.20 17 179 2110 20.20 24.40B 16.80A 19.80B 17.40 -.80 373 18.20 25 928 2115 21.30 23.20B 15.90A 17.70A 16.50 -.70 40 17.20 4 328 2120 20.20 22.00B 15.00A 17.70B 15.50 -.80 126 16.30 4 272 2125 18.80 20.90B 14.20A 15.80A 14.70 -.80 352 15.50 403 1603 2130 14.10 19.90B 13.40A 15.80B 13.80 -.90 50 14.70 109 571 2135 15.50 18.80B 12.70A 14.90B 13.10 -.80 93 13.90 4 754 2140 15.80 17.90B 12.00A 12.00A 12.30 -.90 8 13.20 10 910 2145 15.70 17.00B 11.30A 13.20B 11.60 -.90 18 12.50 3 258 2150 14.90 16.10B 10.70 12.00A 11.00 -.90 2092 11.90 34 4079 2155 13.80 15.30B 10.10A 10.10A 10.30 -.90 13 11.20 14 131 2160 10.40 14.50B 9.50A 11.20B 9.80 -.90 47 10.70 27 279 2165 9.00 13.80B 9.00 10.60B 9.20 -.90 18 10.10 1 199 2170 8.70 13.10B 8.50 10.00B 8.70 -.90 46 9.60 27 333 2175 8.60 12.50B 8.10A 8.10A 8.20 -.90 196 9.10 80 1077 2180 9.60 11.80B 7.60A 8.90B 7.80 -.80 35 8.60 29 175 2185 9.70 11.20B 7.20A 8.40B 7.30 -.90 15 8.20 1 135 2190 10.60 10.70B 6.80 8.00B 6.90 -.90 13 7.80 10 314 2195 ---- 10.10B 6.50A 10.10B 6.60 -.80 7.40 1 76 2200 7.30 9.60B 6.10 6.90 6.20 -.80 1602 7.00 2013 11072 2205 8.30 9.10B 5.90A 5.90A 5.90 -.80 9 6.70 2 116 2210 6.20 8.70B 5.60A 6.40B 5.60 -.80 4 6.40 43 92 2215 7.80 8.30 5.30A 6.10B 5.30 -.80 569 6.10 14 2044 2220 5.20 7.90B 5.00A 5.70B 5.00 -.80 11 5.80 1 186 2225 7.00 7.50B 4.70 5.40B 4.70 -.80 66 5.50 6 524 2230 7.20 7.20 4.60A 4.60A 4.50 -.70 19 5.20 13 228 2235 4.20 6.80B 4.20 4.90B 4.30 -.70 1 5.00 16 46 2240 ---- 6.50B 4.10A 6.50B 4.10 -.60 1 4.70 19 150 2245 4.50 6.20B 3.90A 3.90A 3.90 -.60 1 4.50 1053 2250 5.50 5.90B 3.60 4.00 3.70 -.60 1026 4.30 26 2762 2255 4.50 5.60B 3.60A 4.80B 3.50 -.60 4 4.10 4 74 2260 4.50 5.40B 3.40A 4.50B 3.40 -.50 10 3.90 32 121 2265 4.90 5.20B 3.30A 3.30A 3.20 -.60 5 3.80 1 46 2270 4.80 4.90B 3.10A 3.90B 3.10 -.50 6 3.60 67 2275 4.60 4.70B 2.90 3.30B 2.90 -.50 10 3.40 12 241 2280 4.00 4.50 2.80A 2.80A 2.80 -.50 24 3.30 8 90 2285 4.30 4.30 2.70A 4.10B 2.70 -.40 2 3.10 2 272 2290 4.20 4.20 2.60A 2.60A 2.60 -.40 3 3.00 11 85 2295 4.00 4.00 2.50A 3.70B 2.40 -.50 2 2.90 2 88 2300 3.50 3.80B 2.40 2.60B 2.30 -.50 127 2.80 28 3176 2305 3.00 3.60B 2.30A 2.30A 2.20 -.50 1 2.70 27 2310 ---- 3.50B 2.20A 3.50B 2.10 -.40 2.50 42 2315 ---- 3.30B 2.10A 3.30B 2.10 -.30 2.40 1 39 2320 ---- 3.20B 2.10A 3.20B 2.00 -.30 2.30 1 68 2325 3.10 3.10 2.00A 2.00A 1.90 -.40 16 2.30 498 2330 ---- 2.90B 1.90A 2.90B 1.80 -.40 2.20 6 130 2335 ---- 2.80B 1.80A 2.80B 1.80 -.30 2.10 204 2340 2.50 2.70B 1.70 1.80B 1.70 -.30 2 2.00 79 2350 2.40 2.50B 1.60A 1.60A 1.60 -.30 6 1.90 35 319 2360 2.20 2.30 1.50A 1.50A 1.50 -.20 18 1.70 66 2370 ---- 2.10B 1.50A 2.10B 1.40 -.20 1.60 2 356 2375 ---- 2.10B 1.40A 2.10B 1.30 -.20 1 1.50 264 2380 ---- 2.00B 1.40A 2.00B 1.30 -.20 1.50 6 108 2390 ---- 1.80B 1.30A 1.80B 1.20 -.20 1.40 9 2400 1.80 1.80 1.10 1.20B 1.10 -.20 22 1.30 69 1186 2410 1.10 1.60B 1.10 1.10 1.00 -.20 5 1.20 72 2420 1.00 1.50B 1.00 1.00 1.00 -.10 21 1.10 120 2425 1.00 1.40B 1.00 1.00 .90 -.20 4 1.10 168 2430 1.10 1.40B 1.00A 1.40B .90 -.20 1 1.10 45 2440 ---- 1.30B .90A 1.30B .90 -.10 1.00 74 2450 ---- 1.20B ---- 1.20B .80 -.10 .90 139 388 2475 .80 1.00B .70 .70 .70 -.10 6 .80 1 298 2500 1.00 1.10 .70A .70A .60 -.10 37 .70 6 1826 2525 ---- .80B ---- .80B .50 -.10 .60 208 2550 ---- .70B ---- .70B .50 UNCH .50 215 2575 .40 .60B .40 .50 .40 -.10 40 .50 214 2600 .50 .50 .50 .50 .40 UNCH 1 .40 1466 2625 ---- ---- ---- ---- .30 -.10 .40 384 2700 ---- ---- ---- ---- .30 UNCH .30 1062 2850 ---- ---- ---- ---- .20 UNCH .20 85 2900 ---- ---- ---- ---- .20 UNCH .20 143 3000 .20 .20 .20 .20 .10 UNCH 8 .10 2037 850 ---- 1191.10B 1168.20A 1190.10B 1174.90 +5.90 1169.00 875 ---- 1165.20B ---- 1164.40B 1149.90 +5.90 1144.00 900 ---- 1141.10B 1118.20A 1139.70B 1124.90 +5.90 1119.00 925 ---- 1115.70B ---- 1114.40B 1099.90 +5.90 1094.00 950 ---- 1091.00B 1068.20A 1089.50B 1074.90 +5.90 1069.00 975 ---- 1065.20B ---- 1064.50B 1049.90 +5.90 1044.00 OG JLY23 Gold Option CALL 1200 ---- 859.00B 836.60A 856.80B 843.30 +6.00 837.30 2 4 1225 ---- 833.60B ---- 831.70B 818.30 +6.00 812.30 1250 ---- 808.60B 786.60A 808.60B 793.30 +6.00 787.30 1275 ---- 783.60B ---- 783.60B 768.30 +6.00 762.30 1300 ---- 759.20B 736.60A 757.40B 743.30 +6.00 737.30 1325 ---- 732.90B 711.70A 731.80B 718.30 +6.00 712.30 1350 ---- 709.10B 686.60A 707.40B 693.30 +6.00 687.30 1375 ---- 683.80B ---- 681.80B 668.30 +6.00 662.30 1390 ---- 668.40B ---- 667.40B 653.30 +6.00 647.30 1400 ---- 659.10B 636.60A 657.40B 643.30 +6.00 637.30 1410 ---- 648.40B ---- 647.40B 633.30 +6.00 627.30 1420 ---- 638.40B ---- 636.60B 623.30 +6.00 617.30 1425 ---- 633.80B ---- 631.80B 618.30 +6.00 612.30 1430 ---- 628.40B ---- 627.40B 613.30 +6.00 607.30 1440 ---- 618.40B ---- 616.60B 603.30 +6.00 597.30 1450 ---- 608.30B 586.60A 607.80B 593.30 +6.00 587.30 1460 ---- 598.40B ---- 597.40B 583.30 +6.00 577.30 1470 ---- 588.40B ---- 586.30B 573.30 +6.00 567.30 1475 ---- 583.30B ---- 581.90B 568.30 +6.00 562.30 1480 ---- 578.40B ---- 576.30B 563.30 +6.00 557.30 1490 ---- 568.20B ---- 567.40B 553.30 +6.00 547.30 1495 ---- 563.40B ---- 562.40B 548.30 +6.00 542.30 1500 ---- 559.10B 536.60A 558.40B 543.30 +6.00 537.30 1505 ---- 553.40B ---- 551.70B 538.30 +6.00 532.30 1510 ---- 547.80B ---- 546.70B 533.30 +6.00 527.30 2 1515 ---- 543.40B ---- 542.40B 528.30 +6.00 522.30 1520 ---- 538.70B ---- 536.30B 523.30 +6.00 517.30 1525 ---- 533.30B ---- 532.60B 518.30 +6.00 512.30 2 1530 ---- 528.20B ---- 526.80B 513.30 +6.00 507.30 1535 ---- 523.40B ---- 521.70B 508.30 +6.00 502.30 1540 ---- 518.20B 496.80A 517.50B 503.30 +6.00 497.30 1545 ---- 513.60B ---- 513.60B 498.30 +6.00 492.30 1550 ---- 509.10B 486.50A 507.60B 493.30 +6.00 487.30 10 1555 ---- 503.60B ---- 503.60B 488.30 +6.00 482.30 1560 ---- 497.70B ---- 496.80B 483.30 +6.00 477.30 1565 ---- 493.50B ---- 491.70B 478.30 +6.00 472.30 1570 ---- 488.30B ---- 487.40B 473.30 +6.00 467.30 1575 ---- 483.90B ---- 482.60B 468.30 +6.00 462.30 1580 ---- 478.30B ---- 477.60B 463.30 +6.00 457.30 1585 ---- 473.30B ---- 472.40B 458.30 +6.00 452.30 1590 ---- 467.90B ---- 466.80B 453.30 +6.00 447.30 1595 ---- 463.80B ---- 462.50B 448.30 +6.00 442.30 1600 ---- 459.10B 436.50A 457.20B 443.30 +6.00 437.30 20 1605 ---- 453.40B ---- 452.50B 438.30 +6.00 432.30 1610 ---- 447.90B ---- 446.80B 433.30 +6.00 427.30 1615 ---- 443.30B ---- 442.50B 428.30 +6.00 422.30 1620 ---- 437.90B ---- 436.80B 423.30 +6.00 417.30 1625 ---- 433.90B ---- 431.90B 418.30 +6.00 412.30 1 1630 ---- 428.30B ---- 427.40B 413.30 +6.00 407.30 1635 ---- 423.80B ---- 422.50B 408.30 +6.00 402.30 1640 ---- 418.60B 396.80A 416.80B 403.30 +6.00 397.30 1645 ---- 413.80B ---- 412.50B 398.30 +6.00 392.30 1650 ---- 409.20B 386.50A 407.20B 393.30 +6.00 387.30 3 1655 ---- 403.80B ---- 402.50B 388.30 +6.00 382.30 1660 ---- 398.50B ---- 396.80B 383.30 +6.00 377.30 1665 ---- 393.40B 372.00A 392.60B 378.30 +6.00 372.30 1670 ---- 388.40B ---- 387.50B 373.30 +6.00 367.30 1675 ---- 384.00B 359.90A 359.90A 368.30 +6.00 362.30 1680 ---- 378.40B ---- 377.60B 363.30 +6.00 357.30 30 1685 ---- 373.40B ---- 372.70B 358.30 +6.00 352.30 2 1690 ---- 368.40B 347.10A 367.50B 353.30 +6.00 347.30 1695 ---- 363.90B ---- 361.90B 348.30 +6.00 342.30 1700 ---- 361.70B 335.00A 335.00A 343.30 +5.90 337.40 10 1705 ---- 353.40B ---- 352.60B 338.40 +6.00 332.40 1710 ---- 348.40B ---- 347.00B 333.40 +6.00 327.40 1715 ---- 343.10B ---- 342.00B 328.40 +5.90 322.50 1720 ---- 338.50B ---- 337.80B 323.50 +6.00 317.50 1725 ---- 336.80B 310.30A 310.30A 318.50 +5.90 312.60 9 1730 ---- 328.60B ---- 327.90B 313.50 +5.90 307.60 1735 ---- 323.70B ---- 322.90B 308.60 +5.90 302.70 1 1740 ---- 318.90B ---- 317.30B 303.60 +5.80 297.80 1745 ---- 313.80B ---- 313.00B 298.70 +5.80 292.90 1750 ---- 312.00B 285.70A 285.70A 293.80 +5.90 287.90 254 1755 ---- 303.90B ---- 303.20B 288.90 +5.90 283.00 1760 ---- 299.20B ---- 298.20B 284.00 +5.80 278.20 1765 ---- 294.10B ---- 293.40B 279.10 +5.80 273.30 22 1770 ---- 289.70B ---- 287.80B 274.20 +5.80 268.40 1 1775 ---- 287.40B 261.30A 261.30A 269.30 +5.80 2 263.50 32 1780 ---- 279.50B ---- 278.70B 264.40 +5.70 258.70 1 1785 ---- 274.50B ---- 273.10B 259.50 +5.70 253.80 19 1790 ---- 269.30B ---- 268.90B 254.70 +5.70 249.00 2 1795 ---- 264.80B ---- 263.40B 249.90 +5.70 244.20 1800 ---- 263.00B 237.20A 263.00B 245.00 +5.60 239.40 198 1805 ---- 255.10B ---- 253.70B 240.20 +5.60 234.60 2 1810 ---- 250.30B ---- 249.60B 235.40 +5.50 229.90 142 1815 ---- 245.50B ---- 244.80B 230.70 +5.60 225.10 12 1820 ---- 240.70B ---- 238.80B 225.90 +5.50 220.40 4 1825 ---- 239.00B 213.60A 238.90B 221.20 +5.50 215.70 3 1830 ---- 231.70B ---- 229.90B 216.50 +5.40 211.10 11 1835 ---- 226.40B ---- 225.10B 211.80 +5.40 206.40 1 1840 ---- 221.40B ---- 220.40B 207.10 +5.30 201.80 66 1845 ---- 217.10B ---- 216.40B 202.50 +5.30 197.20 1 1850 ---- 215.30B 190.50A 215.30B 197.80 +5.20 192.60 606 1855 ---- 207.40B 185.90A 207.10B 193.20 +5.10 188.10 24 1860 ---- 203.60B 181.40A 201.30B 188.70 +5.10 183.60 668 1865 ---- 198.70B 177.00A 197.80B 184.10 +5.00 179.10 140 1870 ---- 194.30B 172.50A 193.30B 179.60 +4.90 174.70 264 1875 ---- 192.30B 168.10A 192.30B 175.20 +4.90 170.30 40 1880 ---- 187.80B 163.80A 187.80B 170.70 +4.70 166.00 195 1885 ---- 183.30B 159.50A 183.30B 166.30 +4.60 161.70 8 1890 ---- 178.90B 155.20A 178.90B 162.00 +4.60 157.40 292 1895 ---- 174.40B 151.00A 174.40B 157.70 +4.50 153.20 138 1900 ---- 170.10B 146.80A 170.10B 153.40 +4.40 149.00 1171 1905 ---- 165.70B 142.70A 165.70B 149.20 +4.30 144.90 553 1910 ---- 161.50B 138.60A 161.40B 145.00 +4.10 140.90 247 1915 ---- 157.20B 134.60A 157.20B 140.90 +4.00 136.90 30 1920 ---- 153.10B 130.70A 153.10B 136.80 +3.90 132.90 78 1925 ---- 148.90B 126.80A 148.90B 132.80 +3.80 129.00 325 1930 ---- 144.80B 123.00A 144.80B 128.90 +3.70 125.20 14 1935 ---- 140.80B 119.20A 140.80B 125.00 +3.50 121.50 31 1940 ---- 136.90B 115.50A 136.90B 121.20 +3.40 1 117.80 101 1945 ---- 133.00B 111.90A 133.00B 117.40 +3.20 114.20 120 1950 ---- 129.10B 108.30A 129.10B 113.80 +3.10 110.70 1897 1955 ---- 125.30B 104.90A 125.30B 110.20 +3.00 1 107.20 56 1960 105.30 121.50B 101.40A 105.20A 106.60 +2.80 32 103.80 384 1965 102.00 117.90B 98.20A 101.80A 103.20 +2.70 2 100.50 227 1970 ---- 114.40B 94.90A 114.40B 99.80 +2.50 97.30 40 1975 95.40 111.00B 91.80A 95.20A 96.60 +2.40 2 94.20 1376 1980 92.40 107.50B 88.70A 91.50A 93.40 +2.30 1 91.10 598 1985 ---- 104.10B 85.80A 104.10B 90.30 +2.20 1 88.10 54 1990 ---- 100.90B 82.90A 100.90B 87.20 +2.00 85.20 55 1995 88.20 97.60B 80.10A 89.70B 84.30 +1.90 4 82.40 130 2000 94.00 94.60B 77.30A 86.80B 81.40 +1.80 9 79.60 251 1512 2005 ---- 91.60B 74.70A 91.60B 78.60 +1.70 76.90 24 2010 ---- 88.60B 72.10A 88.60B 75.90 +1.60 74.30 237 2015 ---- 85.70B 69.60A 85.70B 73.20 +1.40 27 71.80 1 1022 2020 ---- 82.90B 67.20A 82.90B 70.60 +1.20 51 69.40 3 58 2025 ---- 80.20B 64.90A 80.20B 68.10 +1.10 67.00 137 2030 ---- 77.50B 62.60A 77.50B 65.70 +1.00 64.70 2 68 2035 ---- 75.00B 60.40A 75.00B 63.40 +1.00 2 62.40 100 304 2040 ---- 72.40B 58.30A 72.40B 61.10 +.80 5 60.30 1 240 2045 ---- 70.10B 55.90A 70.10B 58.90 +.70 5 58.20 42 2050 59.20 67.70B 53.90A 53.90A 56.80 +.70 135 56.10 2 1289 2055 ---- 65.50B 52.00A 65.50B 54.70 +.60 54.10 41 2060 ---- 63.30B 50.30A 63.30B 52.70 +.50 3 52.20 277 2065 56.40 61.10B 48.50A 48.50A 50.80 +.40 9 50.40 51 2070 52.80 59.10B 46.60A 51.20A 48.90 +.30 1 48.60 23 110 2075 50.90 57.00B 45.10A 49.30A 47.10 +.20 10 46.90 2 488 2080 49.10 55.10B 43.40A 47.50A 45.40 +.20 1 45.20 1 626 2085 47.30 53.20B 41.90A 45.80A 43.70 +.10 1 43.60 28 2090 ---- 51.40B 40.40A 51.40B 42.10 +.10 42.00 55 2095 ---- 49.60B 38.90A 49.60B 40.50 UNCH 40.50 1 57 2100 46.40 47.90B 37.50A 41.00A 39.00 -.10 104 39.10 15 1479 2105 39.70 46.30B 36.10A 40.90B 37.50 -.20 7 37.70 45 2110 ---- 44.60B 34.70A 44.60B 36.10 -.20 93 36.30 1 131 2115 ---- 43.10B 33.60A 43.10B 34.80 -.20 35.00 1 49 2120 ---- 41.60B 32.30A 41.60B 33.50 -.20 33.70 70 2125 ---- 40.10B 31.20A 40.10B 32.20 -.30 2 32.50 1 445 2130 ---- 38.80B 30.00A 38.80B 31.00 -.30 31.30 303 2135 ---- 37.40B 28.90A 37.40B 29.80 -.40 30.20 35 2140 31.20 36.10B 27.90A 36.10B 28.70 -.40 1 29.10 1060 2145 34.50 34.80B 26.80A 29.20A 27.60 -.40 2 28.00 1 60 2150 ---- 33.60B 25.90A 33.60B 26.60 -.40 513 27.00 587 2724 2155 ---- 32.40B 24.90A 32.40B 25.60 -.40 26.00 35 2160 26.10 31.30B 24.00A 27.00B 24.60 -.50 23 25.10 47 2165 ---- 30.10B 23.10A 30.10B 23.70 -.50 24.20 10 2170 24.20 29.10B 22.30A 25.00B 22.80 -.50 1 23.30 2 46 2175 22.00 28.10B 21.50A 24.00B 21.90 -.50 145 22.40 846 2180 ---- 27.10B 20.70A 27.10B 21.10 -.50 21.60 67 2185 21.60 26.10B 19.90A 22.20B 20.30 -.50 10 20.80 63 2190 20.80 25.20B 19.20A 21.50B 19.60 -.50 10 20.10 30 2195 ---- 24.30B 18.50A 24.30B 18.80 -.50 19.30 1 39 2200 23.30 23.40B 17.80A 19.90B 18.10 -.50 155 18.60 23 1256 2205 ---- 22.50B 17.20A 22.50B 17.40 -.60 56 18.00 17 2210 ---- 21.70B 16.60A 21.70B 16.80 -.50 17.30 76 2215 16.40 21.00B 15.90A 17.00B 16.20 -.50 12 16.70 1 326 2220 16.60 20.20B 15.40A 17.00B 15.60 -.50 1 16.10 4 23 2225 ---- 19.60B 14.80A 19.50B 15.00 -.50 15.50 70 2230 ---- 18.80B 14.30A 18.80B 14.40 -.60 15.00 68 2235 ---- 18.10B 13.70A 18.00B 13.90 -.50 10 14.40 2 44 2240 ---- 17.50B 13.20A 17.50B 13.40 -.50 11 13.90 1 61 2245 ---- 16.90B 12.80A 16.90B 12.90 -.50 13.40 10 2250 ---- 16.30B 12.30A 16.30B 12.40 -.60 18 13.00 50 3546 2255 ---- 15.70B 11.90A 15.60B 12.00 -.50 12.50 13 2260 ---- 15.10B 11.40A 15.10B 11.50 -.60 12.10 1 24 2265 ---- 14.60B 11.00A 14.60B 11.10 -.50 1 11.60 69 2270 ---- 14.00B 10.70A 14.00B 10.70 -.50 5 11.20 10 28 2275 11.00 13.70B 10.30A 10.30A 10.30 -.60 28 10.90 483 2280 ---- 13.10B 9.90A 13.10B 10.00 -.50 1 10.50 29 2290 ---- 12.20B 9.30A 12.20B 9.30 -.50 9.80 1 33 2300 9.30 11.50B 8.60A 11.50B 8.60 -.50 8 9.10 1 4404 2310 ---- 10.70B 8.10A 10.70B 8.00 -.50 1 8.50 9 2320 7.50 10.00B 7.50 8.10B 7.50 -.50 1 8.00 2 54 2325 ---- 9.70B 7.30A 9.70B 7.20 -.50 1 7.70 1 93 2330 ---- 9.30B 7.00A 9.30B 7.00 -.40 7.40 2 411 2340 ---- 8.70B 6.60A 8.70B 6.50 -.50 7.00 20 2350 7.70 8.20B 6.10 6.10A 6.10 -.40 36 6.50 23 322 2360 ---- 7.70B 5.80A 7.70B 5.70 -.40 6.10 10 2370 5.60 7.20B 5.40A 5.40A 5.30 -.40 1 5.70 3 49 2375 ---- 7.00B 5.20A 7.00B 5.10 -.50 5.60 29 2380 ---- 6.70B 5.10A 6.70B 5.00 -.40 10 5.40 10 113 2400 4.70 6.00B 4.50A 4.80A 4.40 -.40 52 4.80 45 838 2425 5.30 5.30 3.90A 3.90A 3.70 -.40 11 4.10 4 72 2450 3.50 4.40B 3.30 3.60A 3.20 -.30 29 3.50 3 2525 2475 ---- 3.80B 2.90A 3.80B 2.80 -.30 2 3.10 1 145 2500 3.30 3.30 2.50 2.60B 2.40 -.30 21 2.70 3 2957 2525 ---- 2.90B 2.30A 2.90B 2.10 -.30 4 2.40 33 2550 ---- 2.60B 2.00A 2.60B 1.90 -.20 4 2.10 15 247 2575 ---- 2.30B 1.80A 2.30B 1.60 -.30 1.90 1 273 2700 1.40 1.40 1.00 1.00 1.00 -.10 30 1.10 10 716 3000 ---- ---- ---- ---- .50 UNCH .50 271 OG AUG23 Gold Option CALL 1200 ---- 858.20B 836.80A 856.60B 843.30 +6.00 837.30 1225 ---- 833.20B ---- 832.30B 818.30 +6.00 812.30 1250 ---- 808.20B 786.80A 806.40B 793.30 +6.00 787.30 1275 ---- 783.20B ---- 780.90B 768.30 +6.00 762.30 1300 ---- 758.40B 736.80A 756.60B 743.30 +6.00 737.30 1325 ---- 732.90B ---- 731.60B 718.30 +6.00 712.30 1350 ---- 708.00B 686.70A 706.60B 693.30 +6.00 687.30 1375 ---- 683.00B ---- 682.20B 668.30 +6.00 662.30 1390 ---- 668.20B ---- 666.60B 653.30 +6.00 647.30 1400 ---- 658.60B 636.80A 657.20B 643.30 +6.00 637.30 1410 ---- 648.20B ---- 646.40B 633.30 +6.00 627.30 1420 ---- 638.20B ---- 636.40B 623.30 +6.00 617.30 1425 ---- 632.90B 611.70A 632.30B 618.30 +6.00 612.30 1430 ---- 628.20B ---- 627.20B 613.30 +6.00 607.30 1440 ---- 618.20B ---- 617.20B 603.30 +6.00 597.30 1450 ---- 608.50B 586.70A 606.60B 593.30 +6.00 587.30 1460 ---- 598.20B ---- 597.20B 583.30 +6.00 577.30 1470 ---- 588.20B ---- 587.30B 573.30 +6.00 567.30 1475 ---- 582.70B ---- 581.60B 568.30 +6.00 562.30 1480 ---- 578.20B ---- 577.20B 563.30 +6.00 557.30 1490 ---- 567.90B ---- 567.10B 553.30 +6.00 547.30 1495 ---- 563.20B ---- 560.90B 548.30 +6.00 542.30 1500 ---- 558.70B 536.80A 556.70B 543.30 +6.00 537.30 5 1505 ---- 553.20B ---- 551.90B 538.30 +6.00 532.30 1510 ---- 548.00B 526.80A 546.50B 533.30 +6.00 527.30 1515 ---- 543.20B 521.90A 542.40B 528.30 +6.00 522.30 1520 ---- 538.00B 516.80A 536.00B 523.30 +6.00 517.30 1525 ---- 533.20B ---- 531.70B 518.30 +6.00 512.30 1530 ---- 528.10B ---- 526.70B 513.30 +6.00 507.30 1535 ---- 523.20B ---- 521.50B 508.30 +6.00 502.30 1540 ---- 518.00B 496.80A 516.70B 503.30 +6.00 497.30 1545 ---- 513.20B ---- 511.50B 498.30 +6.00 492.30 1550 ---- 508.60B 486.80A 507.40B 493.30 +6.00 487.30 15 1555 ---- 503.20B ---- 501.50B 488.30 +6.00 482.30 1560 ---- 498.00B ---- 496.00B 483.30 +6.00 477.30 1565 ---- 493.20B ---- 492.30B 478.30 +6.00 472.30 1570 ---- 488.10B ---- 487.30B 473.30 +6.00 467.30 1575 ---- 483.50B ---- 483.50B 468.30 +6.00 462.30 1580 ---- 477.70B ---- 476.80B 463.30 +6.00 457.30 1585 ---- 473.00B ---- 472.20B 458.30 +6.00 452.30 1590 ---- 468.00B ---- 467.20B 453.30 +6.00 447.30 1595 ---- 463.00B ---- 460.80B 448.30 +6.00 442.30 1600 ---- 458.70B 436.80A 456.80B 443.30 +6.00 437.30 23 1605 ---- 452.90B ---- 451.50B 438.30 +6.00 432.30 1610 ---- 447.80B ---- 447.40B 433.30 +6.00 427.30 1615 ---- 443.00B ---- 441.60B 428.30 +6.00 422.30 1620 ---- 438.10B ---- 437.40B 423.30 +6.00 417.30 1625 ---- 433.30B ---- 432.50B 418.30 +6.00 412.30 2 1630 ---- 428.10B ---- 426.50B 413.30 +6.00 407.30 1635 ---- 423.10B ---- 422.40B 408.30 +6.00 402.30 1640 ---- 418.10B 397.10A 417.30B 403.30 +6.00 397.30 1645 ---- 413.10B ---- 411.60B 398.30 +6.00 392.30 2 1650 ---- 411.50B 384.90A 384.90A 393.30 +6.00 387.30 212 1655 ---- 403.10B ---- 401.70B 388.30 +6.00 382.30 1660 ---- 398.20B ---- 396.60B 383.30 +5.90 377.40 1665 ---- 393.20B 372.30A 391.60B 378.40 +6.00 372.40 1 1670 ---- 388.20B ---- 387.40B 373.40 +6.00 367.40 1 1675 ---- 386.70B 360.20A 360.20A 368.40 +5.90 362.50 83 1680 ---- 378.30B ---- 376.80B 363.50 +6.00 357.50 1685 ---- 373.40B ---- 372.20B 358.50 +5.90 352.60 1690 ---- 369.00B ---- 367.00B 353.60 +5.90 347.70 1695 ---- 363.50B ---- 361.50B 348.60 +5.90 342.70 1700 ---- 361.80B 335.50A 335.50A 343.70 +5.90 337.80 484 1705 ---- 353.60B ---- 351.30B 338.80 +5.90 332.90 1710 ---- 348.80B ---- 347.90B 333.90 +5.90 328.00 1715 ---- 343.80B ---- 342.70B 328.90 +5.80 323.10 1720 ---- 338.80B ---- 336.90B 324.00 +5.80 318.20 4 1725 ---- 337.30B 311.10A 337.30B 319.20 +5.90 313.30 18 1730 ---- 329.20B ---- 327.10B 314.30 +5.80 308.50 1735 ---- 324.20B ---- 322.00B 309.40 +5.80 303.60 1 1740 ---- 319.30B ---- 318.50B 304.50 +5.70 298.80 1745 ---- 314.40B ---- 312.90B 299.70 +5.80 293.90 1750 ---- 312.80B 287.00A 312.80B 294.80 +5.70 289.10 437 1755 ---- 304.70B ---- 302.80B 290.00 +5.70 284.30 1 1760 ---- 300.50B ---- 299.70B 285.20 +5.70 279.50 4 1765 ---- 295.10B ---- 294.30B 280.40 +5.60 274.80 3 1770 ---- 290.90B ---- 290.10B 275.60 +5.60 270.00 4 1775 ---- 288.70B 263.10A 288.70B 270.80 +5.50 265.30 814 1780 ---- 280.80B ---- 280.10B 266.10 +5.60 260.50 5 1785 ---- 276.50B ---- 275.30B 261.30 +5.50 255.80 1790 ---- 271.30B ---- 270.10B 256.60 +5.50 251.10 2 1795 ---- 266.50B ---- 266.20B 251.90 +5.40 246.50 2 1800 ---- 264.90B 239.80A 264.90B 247.20 +5.40 241.80 118 1805 ---- 257.10B ---- 256.40B 242.50 +5.30 237.20 1 1810 ---- 252.40B ---- 251.20B 237.90 +5.30 232.60 5 1815 ---- 248.30B ---- 246.00B 233.30 +5.30 228.00 10 1820 ---- 243.60B ---- 242.50B 228.70 +5.20 223.50 1825 ---- 241.50B 216.90A 241.50B 224.10 +5.20 218.90 141 1830 ---- 233.60B 212.40A 232.10B 219.50 +5.10 11 214.40 1009 1835 ---- 229.30B 207.90A 228.80B 215.00 +5.00 210.00 5 1840 ---- 224.80B 203.50A 224.20B 210.50 +4.90 205.60 1 1845 ---- 223.20B 199.10A 223.20B 206.10 +4.90 201.20 1850 ---- 218.70B 194.70A 218.70B 201.60 +4.80 196.80 893 1855 ---- 214.20B 190.40A 214.20B 197.20 +4.70 192.50 28 1860 ---- 209.80B 186.10A 209.80B 192.90 +4.70 188.20 385 1865 ---- 205.40B 181.90A 205.40B 188.60 +4.70 183.90 1870 ---- 201.00B 177.70A 201.00B 184.30 +4.60 179.70 14 1875 ---- 196.70B 173.50A 196.70B 180.00 +4.40 175.60 388 1880 ---- 192.40B 169.40A 192.40B 175.80 +4.40 171.40 34 1885 ---- 188.10B 165.30A 188.10B 171.70 +4.30 167.40 9 1890 ---- 183.90B 161.30A 183.90B 167.50 +4.20 163.30 65 1895 ---- 179.70B 157.30A 179.70B 163.50 +4.10 159.40 5 1900 ---- 175.60B 153.40A 175.60B 159.50 +4.10 155.40 1438 1905 ---- 171.40B 149.50A 171.40B 155.50 +3.90 151.60 31 1910 ---- 167.40B 145.70A 167.40B 151.60 +3.90 147.70 227 1915 ---- 163.40B 141.90A 163.40B 147.70 +3.70 144.00 142 1920 ---- 159.50B 138.20A 159.50B 143.90 +3.60 140.30 254 1925 ---- 155.50B 134.60A 155.50B 140.10 +3.40 136.70 206 1930 ---- 151.70B 131.00A 151.70B 136.40 +3.30 133.10 2 1935 ---- 147.90B 127.50A 147.90B 132.80 +3.20 129.60 144 1940 ---- 144.10B 124.00A 144.10B 129.30 +3.20 126.10 38 1945 ---- 140.50B 120.60A 140.50B 125.80 +3.10 122.70 85 1950 ---- 136.80B 117.30A 136.80B 122.30 +2.90 119.40 10 1567 1955 ---- 133.30B 114.10A 133.30B 119.00 +2.80 116.20 300 1960 ---- 129.80B 110.90A 129.80B 115.70 +2.70 113.00 490 1965 ---- 126.40B 107.80A 126.40B 112.40 +2.50 109.90 356 1970 110.20 123.00B 104.80A 114.90B 109.30 +2.50 1 106.80 378 1975 107.10 119.70B 101.80A 111.70B 106.20 +2.40 1 103.80 24 649 1980 ---- 116.50B 99.00A 116.50B 103.20 +2.30 100.90 133 1985 ---- 113.40B 96.10A 113.40B 100.20 +2.10 98.10 90 1990 ---- 110.60B 93.40A 110.60B 97.30 +2.00 95.30 138 1995 ---- 107.60B 90.70A 107.60B 94.50 +1.90 92.60 58 2000 ---- 104.70B 88.10A 104.70B 91.80 +1.80 1 90.00 3681 2005 88.90 101.80B 85.60A 85.60A 89.10 +1.70 3 87.40 1 134 2010 ---- 99.00B 83.00A 99.00B 86.50 +1.60 84.90 108 2015 ---- 96.30B 80.60A 96.30B 83.90 +1.40 82.50 1 33 2020 ---- 93.60B 78.30A 93.60B 81.50 +1.40 80.10 96 2025 ---- 91.00B 76.00A 91.00B 79.10 +1.30 64 77.80 1126 2030 73.50 88.50B 73.50 81.50B 76.70 +1.20 2 75.50 122 2035 ---- 86.00B 71.60A 86.00B 74.40 +1.10 73.30 13 2040 76.50 83.60B 69.50A 76.80B 72.20 +1.10 15 71.10 27 211 2045 ---- 81.30B 67.10A 81.30B 70.10 +1.10 11 69.00 36 2050 69.70 79.00B 65.10A 72.40B 68.00 +1.00 553 67.00 4 1822 2055 67.60 76.80B 63.20A 70.20B 65.90 +.90 84 65.00 40 2060 63.60 74.60B 61.30A 68.10B 63.90 +.90 1 63.00 217 2065 ---- 72.50B 59.60A 72.50B 61.90 +.70 250 61.20 2 11 2070 ---- 70.40B 57.70A 70.40B 60.10 +.80 59.30 24 51 2075 ---- 68.40B 56.00A 68.40B 58.20 +.60 57.60 1137 2080 ---- 66.50B 54.40A 66.50B 56.40 +.60 1 55.80 24 100 2085 ---- 64.60B 52.80A 64.60B 54.70 +.50 54.20 11 2090 ---- 62.70B 51.30A 62.70B 53.00 +.40 31 52.60 32 2095 ---- 60.90B 49.80A 60.90B 51.40 +.40 39 51.00 32 64 2100 50.30 59.20B 48.30A 53.50B 49.90 +.40 17 49.50 1 7797 2105 ---- 57.50B 46.80A 57.50B 48.30 +.30 1 48.00 62 2110 ---- 55.80B 45.50A 55.80B 46.90 +.30 46.60 3017 2115 51.60 54.20B 44.00A 48.80B 45.50 +.30 8 45.20 9 64 2120 ---- 52.60B 42.80A 52.60B 44.10 +.20 43.90 77 2125 42.50 51.10B 41.40A 42.20A 42.70 +.10 3 42.60 2 460 2130 ---- 49.70B 40.30A 49.70B 41.40 UNCH 31 41.40 28 2135 ---- 48.20B 39.00A 48.20B 40.20 +.10 40.10 3 125 2140 ---- 46.80B 37.90A 46.80B 39.00 +.10 38.90 39 2145 ---- 45.50B 36.80A 45.50B 37.80 UNCH 37.80 25 2150 ---- 44.10B 35.60A 44.10B 36.60 -.10 103 36.70 110 5356 2155 ---- 42.90B 34.70A 42.90B 35.50 -.10 35.60 7 117 2160 ---- 41.60B 33.50A 41.60B 34.40 -.10 34.50 132 2165 33.40 40.50B 32.60A 35.90B 33.40 -.10 3 33.50 54 2170 33.40 39.30B 31.60A 39.30B 32.40 -.10 3 32.50 7 2175 ---- 38.20B 30.70A 38.20B 31.40 -.20 50 31.60 204 2180 ---- 37.00B 29.80A 37.00B 30.40 -.20 502 30.60 200 2185 ---- 36.00B 28.90A 36.00B 29.50 -.20 29.70 40 2190 ---- 34.90B 28.00A 34.90B 28.60 -.30 28.90 19 2195 ---- 33.90B 27.20A 33.90B 27.70 -.30 28.00 1 2200 ---- 32.90B 26.40A 32.90B 26.90 -.30 10 27.20 10 3096 2205 ---- 31.90B 25.60A 31.90B 26.10 -.30 26.40 9 2210 ---- 31.00B 24.90A 31.00B 25.30 -.30 25.60 24 64 2215 ---- 30.10B 24.10A 30.10B 24.50 -.40 24.90 14 2220 ---- 29.20B 23.40A 29.20B 23.80 -.40 24.20 115 2225 ---- 28.40B 22.80A 28.40B 23.10 -.30 1 23.40 1 695 2230 ---- 27.50B 22.10A 27.50B 22.40 -.40 22.80 180 2235 ---- 26.70B 21.40A 26.70B 21.70 -.40 22.10 7 18 2240 ---- 26.10B 20.80A 26.10B 21.10 -.40 2 21.50 5 395 2245 ---- 25.30B 20.20A 25.20B 20.50 -.30 1 20.80 10 2250 ---- 24.60B 19.70A 24.60B 19.90 -.30 6 20.20 203 6642 2255 ---- 23.80B 19.10A 23.80B 19.30 -.40 19.70 34 2260 ---- 23.10B 18.50A 23.10B 18.70 -.40 19.10 2265 ---- 22.50B 18.00A 22.50B 18.20 -.40 18.60 2270 ---- 21.80B 17.50A 21.80B 17.60 -.40 18.00 4 2275 ---- 21.30B 17.00A 21.30B 17.10 -.40 3 17.50 5 46 2280 ---- 20.60B 16.50A 20.60B 16.60 -.40 11 17.00 2 2290 ---- 19.50B 15.60A 19.40B 15.70 -.40 16.10 87 2300 17.00 18.50B 14.70A 15.90B 14.80 -.40 27 15.20 12 857 2310 14.00 17.40B 13.90A 15.10B 14.00 -.40 8 14.40 9 2320 ---- 16.40B 13.10A 16.40B 13.20 -.40 1 13.60 8 2325 ---- 16.10B 12.80A 16.10B 12.90 -.30 1 13.20 40 82 2330 ---- 15.50B 12.40A 15.50B 12.50 -.30 12.80 2340 ---- 14.70B 11.70A 14.70B 11.80 -.40 12.20 10 2350 11.70 14.00B 11.10A 14.00B 11.20 -.30 38 11.50 6 104 2360 ---- 13.20B 10.50A 13.20B 10.60 -.30 10.90 31 2370 ---- 12.50B 10.00A 12.50B 10.00 -.30 10.30 2375 ---- 12.20B 9.70A 12.20B 9.80 -.30 10.10 206 2380 ---- 11.80B 9.50A 11.80B 9.50 -.30 9.80 12 2400 ---- 10.70B 8.50A 10.70B 8.50 -.30 1 8.80 410 2425 ---- 9.40B 7.50A 9.40B 7.50 -.30 7.80 5 101 2450 ---- 8.30B 6.60A 8.30B 6.60 -.30 10 6.90 2 1275 2475 7.00 7.30B 5.90A 5.90A 5.80 -.30 38 6.10 2 216 2500 ---- 6.50B 5.20A 6.50B 5.10 -.30 117 5.40 53 1002 2525 ---- 5.80B 4.70A 5.80B 4.60 -.30 2 4.90 1 71 2550 ---- 5.20B 4.20A 5.20B 4.10 -.30 1 4.40 1 175 2575 ---- 4.60B 3.80A 4.60B 3.70 -.20 3.90 27 900 2600 3.40 4.10B 3.40 3.40 3.30 -.20 4 3.50 2 323 3000 ---- ---- ---- ---- 1.00 UNCH 4 1.00 2 1271 4000 ---- ---- ---- ---- .20 UNCH .20 3 443 OG SEP23 Gold Option CALL 1200 ---- 876.10B 855.30A 874.60B 861.70 +6.30 855.40 1225 ---- 851.10B ---- 849.40B 836.70 +6.30 830.40 1250 ---- 826.80B ---- 824.60B 811.70 +6.30 805.40 1 1275 ---- 801.20B ---- 799.50B 786.70 +6.30 780.40 1300 ---- 776.20B 755.30A 774.70B 761.70 +6.30 755.40 1325 ---- 751.20B ---- 749.70B 736.70 +6.30 730.40 1350 ---- 726.70B 705.30A 724.70B 711.70 +6.30 705.40 1375 ---- 701.20B ---- 699.70B 686.70 +6.30 680.40 1400 ---- 676.80B 655.30A 674.70B 661.70 +6.30 655.40 1410 ---- 666.10B ---- 664.60B 651.70 +6.30 645.40 1420 ---- 656.10B 635.10A 653.80B 641.70 +6.30 635.40 1425 ---- 650.70B ---- 649.80B 636.70 +6.30 630.40 1430 ---- 646.10B ---- 644.00B 631.70 +6.30 625.40 1440 ---- 636.20B ---- 634.60B 621.70 +6.30 615.40 1450 ---- 626.90B 605.30A 624.60B 611.70 +6.30 605.40 2 1460 ---- 616.20B ---- 614.60B 601.70 +6.30 595.40 1470 ---- 606.20B ---- 604.60B 591.70 +6.30 585.40 1475 ---- 601.10B ---- 600.30B 586.70 +6.30 580.40 1480 ---- 596.20B ---- 594.60B 581.70 +6.30 575.40 1490 ---- 586.20B ---- 584.50B 571.70 +6.30 565.40 1500 ---- 577.20B 555.20A 575.50B 561.70 +6.30 555.40 38 1505 ---- 571.20B 550.10A 569.90B 556.70 +6.30 550.40 1510 ---- 566.20B ---- 564.90B 551.70 +6.30 545.40 1515 ---- 561.20B ---- 559.50B 546.70 +6.30 540.40 1520 ---- 556.20B ---- 555.10B 541.70 +6.30 535.40 1525 ---- 551.10B ---- 550.10B 536.70 +6.30 530.40 11 1530 ---- 546.20B ---- 545.10B 531.70 +6.30 525.40 1535 ---- 541.20B ---- 540.10B 526.70 +6.30 520.40 1540 ---- 536.00B ---- 534.00B 521.70 +6.30 515.40 1545 ---- 531.20B ---- 530.10B 516.70 +6.30 510.40 1550 ---- 526.90B 505.20A 525.30B 511.70 +6.30 505.40 1 1555 ---- 521.30B ---- 519.60B 506.70 +6.30 500.40 1560 ---- 516.00B ---- 514.50B 501.70 +6.30 495.40 1565 ---- 511.30B ---- 510.10B 496.70 +6.30 490.40 1570 ---- 506.00B ---- 504.00B 491.70 +6.30 485.40 1575 ---- 501.40B ---- 499.70B 486.70 +6.30 480.40 1580 ---- 496.00B ---- 494.50B 481.70 +6.30 475.40 1585 ---- 491.30B 470.20A 490.10B 476.70 +6.30 470.40 1 1590 ---- 486.00B ---- 484.70B 471.70 +6.30 465.40 1595 ---- 481.30B ---- 479.90B 466.70 +6.30 460.40 1600 ---- 476.90B 455.20A 475.40B 461.70 +6.30 455.40 1 1605 ---- 471.30B ---- 470.10B 456.70 +6.30 450.40 1610 ---- 466.30B ---- 465.10B 451.70 +6.30 445.40 1615 ---- 461.40B ---- 459.70B 446.70 +6.30 440.40 1 1620 ---- 456.20B ---- 454.70B 441.70 +6.30 435.40 1625 ---- 454.40B 428.20A 454.40B 436.70 +6.30 430.40 1630 ---- 446.50B 425.30A 445.00B 431.70 +6.30 425.40 1635 ---- 441.50B ---- 440.00B 426.70 +6.30 420.40 1640 ---- 436.50B ---- 434.00B 421.70 +6.20 415.50 1645 ---- 431.50B ---- 430.00B 416.70 +6.20 410.50 1650 ---- 429.80B 403.50A 429.80B 411.80 +6.20 405.60 1655 ---- 421.60B ---- 420.60B 406.80 +6.20 400.60 1660 ---- 416.60B ---- 415.20B 401.80 +6.10 395.70 1665 ---- 411.50B ---- 410.70B 396.90 +6.20 390.70 1670 ---- 406.80B ---- 405.50B 391.90 +6.10 385.80 1675 ---- 405.10B 378.90A 405.10B 387.00 +6.10 380.90 6 1680 ---- 396.90B ---- 395.30B 382.10 +6.10 376.00 1685 ---- 392.00B ---- 390.40B 377.20 +6.10 371.10 1690 ---- 387.10B ---- 385.70B 372.30 +6.10 366.20 1695 ---- 382.20B ---- 380.80B 367.40 +6.10 361.30 1700 ---- 380.50B 354.50A 380.50B 362.50 +6.10 356.40 3 1705 ---- 372.40B ---- 370.80B 357.60 +6.00 351.60 1710 ---- 367.50B ---- 365.30B 352.70 +6.00 346.70 1715 ---- 362.70B ---- 361.20B 347.90 +6.00 341.90 1720 ---- 357.80B ---- 356.30B 343.00 +5.90 337.10 1725 ---- 356.10B 330.40A 356.10B 338.20 +5.90 332.30 1730 ---- 348.20B ---- 346.60B 333.40 +5.90 327.50 1735 ---- 343.10B ---- 342.10B 328.60 +5.90 322.70 1740 ---- 338.50B ---- 337.60B 323.80 +5.90 317.90 1 1745 ---- 333.50B ---- 332.80B 319.00 +5.80 313.20 1750 ---- 332.00B 306.60A 332.00B 314.20 +5.80 308.40 11 1755 ---- 324.00B ---- 323.20B 309.50 +5.80 303.70 1760 ---- 319.20B ---- 318.70B 304.70 +5.70 299.00 1 1765 ---- 314.40B ---- 313.80B 300.00 +5.70 294.30 1770 ---- 309.70B ---- 308.40B 295.30 +5.60 289.70 1 1775 ---- 308.20B 283.10A 308.20B 290.60 +5.60 285.00 1 1780 ---- 300.30B ---- 299.70B 285.90 +5.50 280.40 1 1785 ---- 295.60B ---- 294.80B 281.30 +5.50 275.80 16 1790 ---- 291.00B ---- 289.70B 276.70 +5.50 271.20 3 1795 ---- 286.40B ---- 285.80B 272.00 +5.40 266.60 7 1800 ---- 284.70B 260.10A 284.70B 267.50 +5.40 262.10 3058 1805 ---- 277.10B ---- 275.80B 262.90 +5.30 257.60 1810 ---- 272.50B 251.20A 271.30B 258.30 +5.20 253.10 4 1815 ---- 267.90B 246.70A 267.10B 253.80 +5.20 248.60 1820 ---- 263.40B 242.20A 261.90B 249.30 +5.20 244.10 10 1825 ---- 261.90B 237.80A 261.90B 244.80 +5.10 239.70 1 1830 ---- 257.30B 233.40A 257.30B 240.40 +5.10 235.30 1835 ---- 252.90B 229.10A 252.90B 236.00 +5.00 231.00 1840 ---- 248.40B 224.70A 248.40B 231.60 +5.00 226.60 1845 ---- 244.00B 220.40A 244.00B 227.20 +4.90 222.30 1850 ---- 239.60B 216.20A 239.60B 222.90 +4.80 218.10 5026 1855 ---- 235.20B 211.90A 235.20B 218.60 +4.80 213.80 1860 ---- 230.80B 207.70A 230.80B 214.30 +4.70 209.60 1 1865 ---- 226.50B 203.60A 226.50B 210.10 +4.70 205.40 1870 ---- 222.20B 199.50A 222.20B 205.90 +4.60 201.30 1 1875 ---- 218.00B 195.40A 218.00B 201.80 +4.60 197.20 97 1880 ---- 213.80B 191.30A 213.80B 197.70 +4.50 193.20 252 1885 ---- 209.60B 187.30A 209.60B 193.60 +4.50 189.10 12 1890 ---- 205.50B 183.40A 205.50B 189.50 +4.30 185.20 25 1895 ---- 201.40B 179.50A 201.40B 185.50 +4.20 181.30 68 1900 ---- 197.50B 175.60A 197.50B 181.60 +4.20 177.40 163 1905 ---- 193.50B 171.80A 193.50B 177.70 +4.10 173.60 15 1910 ---- 189.40B 168.00A 189.40B 173.80 +4.00 169.80 25 1915 ---- 185.40B 164.30A 185.40B 170.00 +3.90 166.10 222 1920 ---- 181.60B 160.60A 181.60B 166.30 +3.80 162.50 42 1925 ---- 177.70B 157.00A 177.70B 162.60 +3.80 158.80 6 1930 ---- 174.00B 153.50A 174.00B 158.90 +3.60 155.30 203 1935 ---- 170.20B 150.00A 170.20B 155.30 +3.50 151.80 703 1940 ---- 166.50B 146.50A 166.50B 151.80 +3.40 148.40 2 1945 ---- 162.90B 143.20A 162.90B 148.30 +3.30 145.00 16 1950 150.30 159.40B 139.80A 159.40B 144.90 +3.20 1 141.70 1 450 1955 ---- 155.80B 136.60A 155.80B 141.50 +3.10 138.40 42 1960 ---- 152.30B 133.40A 152.30B 138.20 +3.00 135.20 1965 ---- 148.90B 130.20A 148.90B 134.90 +2.90 132.00 1970 ---- 145.60B 127.10A 145.60B 131.80 +2.90 128.90 234 1975 ---- 142.30B 124.10A 142.30B 128.60 +2.70 125.90 752 1980 ---- 139.10B 121.20A 139.10B 125.50 +2.60 122.90 9 1985 ---- 135.90B 118.30A 135.90B 122.50 +2.60 119.90 1990 ---- 132.80B 115.40A 132.80B 119.60 +2.50 117.10 102 1995 ---- 129.70B 112.70A 129.70B 116.70 +2.50 114.20 59 2000 ---- 126.70B 110.00A 126.70B 113.80 +2.30 111.50 1 9032 2005 ---- 124.00B 107.30A 124.00B 111.10 +2.30 108.80 15 2010 ---- 121.20B 104.70A 121.20B 108.30 +2.20 106.10 6 2015 ---- 118.40B 102.10A 118.40B 105.70 +2.10 103.60 181 2020 ---- 115.70B 99.60A 115.70B 103.10 +2.10 101.00 86 2025 99.10 112.90B 97.20A 105.50B 100.50 +1.90 1 98.60 1408 2030 ---- 110.30B 94.80A 110.30B 98.00 +1.90 96.10 2 41 2035 ---- 107.70B 92.50A 107.70B 95.60 +1.80 93.80 2 15 2040 92.70 105.20B 90.30A 98.00B 93.20 +1.70 6 91.50 26 2045 90.40 102.70B 88.00A 89.80A 90.90 +1.70 6 89.20 33 2050 96.20 100.30B 85.90A 85.90A 88.60 +1.60 62 87.00 1774 2055 ---- 97.90B 83.80A 97.90B 86.40 +1.60 1 84.80 19 2060 83.80 95.50B 81.70A 83.20A 84.20 +1.50 7 82.70 1 1391 2065 ---- 93.30B 79.70A 93.30B 82.10 +1.40 80.70 19 2070 ---- 91.10B 77.70A 91.10B 80.00 +1.30 78.70 2 2075 77.70 89.00B 75.80A 82.30B 78.00 +1.30 56 76.70 2 375 2080 ---- 86.80B 73.90A 86.80B 76.10 +1.30 74.80 10 2085 ---- 84.80B 72.10A 84.80B 74.10 +1.10 73.00 483 2090 ---- 82.80B 70.40A 82.80B 72.30 +1.10 71.20 4 2095 ---- 80.80B 68.60A 80.60B 70.50 +1.10 69.40 8 2100 72.80 78.90B 66.90A 73.70B 68.70 +1.00 75 67.70 4 2981 2105 ---- 77.00B 65.30A 77.00B 66.90 +.90 66.00 4 2110 ---- 75.10B 63.70A 75.00B 65.20 +.90 1 64.30 88 2115 ---- 73.30B 62.10A 73.10B 63.60 +.80 62.80 5 2120 61.40 71.60B 60.60A 65.60B 62.00 +.80 4 61.20 8 2125 59.90 69.90B 59.10A 59.90A 60.40 +.70 14 59.70 1544 2130 ---- 68.20B 57.60A 68.00B 58.90 +.70 58.20 21 2135 ---- 66.60B 56.20A 66.30B 57.40 +.60 56.80 418 2140 ---- 64.90B 54.80A 64.80B 56.00 +.70 55.30 11 2145 ---- 63.40B 53.50A 63.20B 54.60 +.60 54.00 7 2150 56.90 61.90B 52.10A 52.10A 53.20 +.60 1060 52.60 7804 2155 ---- 60.40B 50.90A 60.30B 51.90 +.60 51.30 93 2160 ---- 59.00B 49.60A 58.80B 50.60 +.50 50.10 12 2165 ---- 57.50B 48.40A 57.40B 49.30 +.50 48.80 2170 ---- 56.20B 47.20A 56.00B 48.10 +.50 47.60 725 2175 ---- 54.80B 46.00A 54.70B 46.90 +.50 46.40 552 2180 ---- 53.50B 44.90A 53.30B 45.70 +.40 45.30 8 2185 ---- 52.20B 43.80A 52.10B 44.60 +.40 44.20 28 2190 ---- 51.00B 42.70A 50.90B 43.40 +.30 43.10 2195 ---- 49.80B 41.60A 49.70B 42.40 +.40 42.00 5 2200 41.00 48.60B 40.60A 43.90B 41.30 +.30 4 41.00 1002 3364 2205 ---- 47.40B 39.60A 47.40B 40.30 +.30 40.00 2 2210 ---- 46.30B 38.70A 46.30B 39.30 +.30 39.00 72 2215 ---- 45.10B 37.70A 45.10B 38.30 +.20 38.10 54 2220 ---- 44.10B 36.80A 44.10B 37.40 +.30 37.10 5 2225 43.30 43.30 35.90A 35.90A 36.50 +.30 5 36.20 264 2230 ---- 42.00B 35.00A 42.00B 35.60 +.30 35.30 2235 ---- 41.00B 34.20A 41.00B 34.70 +.20 34.50 16 2240 ---- 40.00B 33.40A 40.00B 33.90 +.20 33.70 8 2245 ---- 39.10B 32.60A 39.10B 33.00 +.20 32.80 1 2250 38.40 38.40 31.80A 31.80A 32.20 +.20 6 32.00 1500 3538 2255 ---- 37.20B 31.00A 37.20B 31.40 +.10 31.30 2260 ---- 36.40B 30.30A 36.40B 30.70 +.20 30.50 409 2265 ---- 35.50B 29.60A 35.50B 29.90 +.10 29.80 2270 ---- 34.70B 28.90A 34.70B 29.20 +.10 29.10 11 2275 34.10 34.10 28.20A 30.30B 28.50 +.10 205 28.40 267 2280 ---- 33.10B 27.50A 33.10B 27.80 +.10 27.70 2290 ---- 31.50B 26.30A 31.50B 26.50 +.10 26.40 2300 27.10 30.10B 25.10A 26.40A 25.20 UNCH 35 25.20 34 4819 2310 ---- 28.70B 23.90A 28.70B 24.10 +.10 24.00 72 2320 ---- 27.40B 22.80A 27.40B 22.90 UNCH 22.90 3 2325 ---- 26.80B 22.30A 26.70B 22.40 UNCH 22.40 28 2330 ---- 26.10B 21.70A 26.10B 21.90 UNCH 21.90 6 2340 ---- 24.90B 20.80A 24.90B 20.90 UNCH 20.90 3 2350 ---- 23.90B 19.80A 23.90B 19.90 UNCH 19.90 500 918 2360 ---- 22.70B 18.90A 22.70B 19.00 UNCH 19.00 3 2370 ---- 21.70B 18.10A 21.70B 18.10 -.10 18.20 2375 ---- 21.20B 17.70A 21.20B 17.70 -.10 17.80 614 2380 ---- 20.70B 17.30A 20.70B 17.30 -.10 17.40 3 2400 15.70 19.00B 15.70 16.80B 15.80 -.10 28 15.90 17 5673 2425 ---- 17.00B 14.10A 17.00B 14.10 -.10 6 14.20 27 2450 12.90 15.30B 12.90 13.40B 12.70 UNCH 3 12.70 2 842 2475 ---- 13.70B 11.40A 13.70B 11.40 -.10 11.50 843 2490 ---- 12.80B 10.70A 12.80B 10.70 -.10 10.80 28 2500 12.00 12.40B 10.30 10.80B 10.20 -.10 13 10.30 1 472 2525 ---- 11.10B ---- 11.10B 9.20 -.10 9.30 82 2550 9.30 10.10B 8.40A 8.40A 8.30 -.10 1 8.40 812 2575 8.80 9.10B 7.70 8.00B 7.50 -.10 2 7.60 162 2600 7.00 8.30B 7.00 7.30B 6.90 UNCH 10 6.90 35 320 2750 4.40 4.90B 4.20A 4.90B 4.00 -.10 8 4.10 70 3000 2.30 2.30 2.00 2.00 2.00 UNCH 17 2.00 8 478 OG OCT23 Gold Option CALL 1200 ---- 875.90B ---- 874.70B 861.70 +6.30 855.40 1225 ---- 850.90B ---- 850.00B 836.70 +6.30 830.40 1250 ---- 825.90B ---- 823.60B 811.70 +6.30 805.40 1275 ---- 800.90B ---- 799.30B 786.70 +6.30 780.40 1300 ---- 776.00B ---- 774.30B 761.70 +6.30 755.40 1325 ---- 751.00B ---- 750.20B 736.70 +6.30 730.40 1350 ---- 726.00B ---- 724.90B 711.70 +6.30 705.40 1375 ---- 701.00B ---- 699.50B 686.70 +6.30 680.40 1400 ---- 676.10B 655.10A 674.60B 661.70 +6.30 655.40 1410 ---- 665.20B ---- 664.40B 651.70 +6.30 645.40 1420 ---- 655.40B ---- 654.70B 641.70 +6.30 635.40 1425 ---- 651.10B 630.10A 650.00B 636.70 +6.30 630.40 1430 ---- 645.40B ---- 643.90B 631.70 +6.30 625.40 1440 ---- 635.40B ---- 634.30B 621.70 +6.30 615.40 1450 ---- 626.10B ---- 624.40B 611.70 +6.30 605.40 1460 ---- 615.70B ---- 614.90B 601.70 +6.30 595.40 1470 ---- 605.70B ---- 604.90B 591.70 +6.30 585.40 1475 ---- 601.10B ---- 599.40B 586.70 +6.30 580.40 1480 ---- 595.70B ---- 594.90B 581.70 +6.30 575.40 1490 ---- 585.70B ---- 584.90B 571.70 +6.30 565.40 1500 ---- 576.20B ---- 574.40B 561.70 +6.30 555.40 1505 ---- 570.80B ---- 570.00B 556.70 +6.30 550.40 1510 ---- 565.90B ---- 565.00B 551.70 +6.30 545.40 1515 ---- 560.80B ---- 560.00B 546.70 +6.30 540.40 1520 ---- 555.80B ---- 554.80B 541.70 +6.30 535.40 1525 ---- 551.20B ---- 550.40B 536.70 +6.30 530.40 1530 ---- 545.90B ---- 544.30B 531.70 +6.30 525.40 1535 ---- 540.90B ---- 540.00B 526.70 +6.30 520.40 1540 ---- 535.90B ---- 535.00B 521.70 +6.30 515.40 1545 ---- 530.80B ---- 530.00B 516.70 +6.30 510.40 1550 ---- 526.20B 505.10A 524.80B 511.70 +6.30 505.40 1555 ---- 520.80B ---- 520.00B 506.70 +6.30 500.40 1560 ---- 515.80B ---- 514.20B 501.70 +6.30 495.40 1565 ---- 510.80B ---- 509.60B 496.70 +6.30 490.40 1570 ---- 505.90B ---- 504.60B 491.70 +6.30 485.40 1575 ---- 501.30B ---- 499.60B 486.70 +6.30 480.40 1580 ---- 496.10B ---- 495.30B 481.70 +6.30 475.40 1585 ---- 490.90B ---- 490.10B 476.70 +6.30 470.40 1590 ---- 486.00B ---- 484.70B 471.70 +6.30 465.40 1595 ---- 480.40B ---- 480.30B 466.70 +6.30 460.40 1600 ---- 479.70B 453.20A 479.70B 461.70 +6.30 455.40 1 1605 ---- 470.50B ---- 469.60B 456.70 +6.30 450.40 1610 ---- 466.00B ---- 465.20B 451.70 +6.20 445.50 1615 ---- 461.10B ---- 459.60B 446.70 +6.20 440.50 1620 ---- 455.50B ---- 454.70B 441.80 +6.20 435.60 1625 ---- 454.80B 428.60A 454.80B 436.80 +6.20 430.60 1630 ---- 446.20B ---- 445.00B 431.80 +6.10 425.70 1635 ---- 441.30B ---- 439.70B 426.90 +6.20 420.70 1640 ---- 436.30B ---- 434.80B 421.90 +6.10 415.80 1645 ---- 430.90B ---- 430.00B 417.00 +6.10 410.90 1650 ---- 430.10B 404.00A 430.10B 412.10 +6.10 406.00 1655 ---- 421.60B ---- 420.60B 407.20 +6.10 401.10 1660 ---- 416.70B ---- 415.30B 402.30 +6.10 396.20 1665 ---- 411.80B ---- 411.00B 397.40 +6.00 391.40 1670 ---- 406.90B ---- 406.10B 392.50 +6.00 386.50 1675 ---- 405.60B 379.80A 405.60B 387.60 +5.90 381.70 1680 ---- 397.10B ---- 395.90B 382.80 +6.00 376.80 1685 ---- 392.20B ---- 391.20B 377.90 +5.90 372.00 1690 ---- 387.50B ---- 386.70B 373.10 +5.90 367.20 1695 ---- 382.60B ---- 381.30B 368.30 +5.90 362.40 1700 362.30 381.30B 355.70A 381.30B 363.40 +5.80 12 357.60 14 1705 ---- 373.00B ---- 371.70B 358.60 +5.80 352.80 1710 ---- 368.20B ---- 366.90B 353.90 +5.80 348.10 1715 ---- 363.80B ---- 362.20B 349.10 +5.80 343.30 1720 ---- 358.70B ---- 357.90B 344.30 +5.70 338.60 1 1725 ---- 357.30B 332.00A 357.30B 339.60 +5.70 333.90 2 1730 ---- 349.10B ---- 347.80B 334.80 +5.60 329.20 5 1735 ---- 344.40B ---- 343.90B 330.10 +5.60 324.50 4 1740 ---- 339.80B ---- 338.90B 325.40 +5.60 319.80 3 1745 ---- 335.10B ---- 334.20B 320.70 +5.50 315.20 2 1750 ---- 333.60B 308.70A 333.60B 316.10 +5.60 310.50 3 1755 ---- 325.60B ---- 324.30B 311.40 +5.50 305.90 2 1760 ---- 321.00B ---- 320.20B 306.80 +5.50 301.30 1765 ---- 316.30B ---- 315.90B 302.20 +5.50 296.70 1770 ---- 312.30B ---- 309.80B 297.60 +5.40 292.20 1775 ---- 310.40B 285.90A 310.40B 293.00 +5.40 287.60 1780 ---- 302.50B 281.70A 301.10B 288.40 +5.30 283.10 2 1785 ---- 298.00B 276.90A 297.20B 283.90 +5.30 278.60 1790 ---- 293.40B 272.40A 292.20B 279.40 +5.20 274.20 1795 ---- 288.90B 268.00A 287.30B 274.90 +5.20 269.70 1800 ---- 287.50B 263.60A 287.50B 270.40 +5.10 265.30 23 1805 ---- 283.10B 259.20A 283.10B 266.00 +5.10 260.90 1810 ---- 278.60B 254.90A 278.60B 261.60 +5.10 256.50 1815 ---- 274.10B 250.50A 274.10B 257.20 +5.00 252.20 1820 ---- 269.70B 246.20A 269.70B 252.80 +4.90 247.90 1825 ---- 265.30B 242.00A 265.30B 248.50 +4.90 243.60 1830 ---- 260.90B 237.70A 260.90B 244.20 +4.80 239.40 1835 ---- 256.60B 233.50A 256.60B 239.90 +4.80 235.10 1840 ---- 252.30B 229.40A 252.30B 235.70 +4.80 230.90 210 1845 ---- 248.00B 225.20A 248.00B 231.50 +4.70 226.80 1850 ---- 243.80B 221.10A 243.80B 227.30 +4.60 222.70 13 1855 ---- 239.70B 217.10A 239.70B 223.20 +4.60 218.60 1860 ---- 235.30B 213.00A 235.30B 219.10 +4.60 214.50 1865 ---- 231.20B 209.00A 231.20B 215.00 +4.50 210.50 1 1870 ---- 227.10B 205.10A 227.10B 211.00 +4.40 206.60 250 1875 ---- 223.00B 201.20A 223.00B 207.00 +4.30 202.70 30 1880 ---- 219.00B 197.30A 219.00B 203.00 +4.20 198.80 1885 ---- 215.00B 193.50A 215.00B 199.10 +4.20 194.90 1890 ---- 211.00B 189.70A 211.00B 195.30 +4.20 191.10 1895 ---- 207.10B 186.00A 207.10B 191.40 +4.00 187.40 1900 ---- 203.20B 182.30A 203.20B 187.70 +4.00 183.70 73 1905 ---- 199.40B 178.70A 199.40B 183.90 +3.80 180.10 2 1910 ---- 195.60B 175.10A 195.60B 180.20 +3.70 176.50 1915 ---- 192.00B 171.50A 192.00B 176.60 +3.70 172.90 1 1920 ---- 188.10B 168.00A 188.10B 173.00 +3.60 169.40 1925 ---- 184.40B 164.50A 184.40B 169.50 +3.50 166.00 293 1930 ---- 181.00B 161.20A 181.00B 166.00 +3.40 162.60 1935 ---- 177.20B 157.80A 177.20B 162.60 +3.40 159.20 1940 ---- 173.70B 154.50A 173.70B 159.20 +3.20 156.00 1 1945 ---- 170.20B 151.30A 170.20B 155.90 +3.20 152.70 2 1950 ---- 166.80B 148.10A 166.80B 152.60 +3.10 149.50 526 1955 ---- 163.50B 144.90A 163.50B 149.40 +3.00 146.40 90 1960 ---- 160.10B 141.90A 160.10B 146.20 +2.90 143.30 40 1965 ---- 156.90B 138.90A 156.90B 143.10 +2.90 140.20 4 1970 ---- 153.70B 135.90A 153.70B 140.00 +2.70 137.30 66 1975 ---- 150.50B 133.00A 150.50B 137.00 +2.70 134.30 483 1980 ---- 147.40B 130.10A 147.40B 134.00 +2.60 131.40 14 1985 ---- 144.30B 127.30A 144.30B 131.10 +2.50 128.60 10 1990 ---- 141.30B 124.60A 141.30B 128.30 +2.50 125.80 23 1995 ---- 138.40B 121.90A 138.40B 125.40 +2.30 123.10 2 2000 121.90 135.60B 119.20A 120.80A 122.70 +2.30 1 120.40 463 2005 ---- 132.80B 116.60A 132.80B 120.00 +2.20 117.80 6 2010 ---- 130.00B 114.00A 130.00B 117.30 +2.10 115.20 158 2015 114.40 127.30B 111.50A 119.80B 114.70 +2.00 2 112.70 6 2020 ---- 124.60B 109.10A 124.60B 112.20 +2.00 110.20 33 2025 109.30 122.00B 106.60A 114.60B 109.70 +1.90 1 107.80 2 71 2030 106.90 119.40B 104.30A 112.10B 107.30 +1.90 1 105.40 151 2035 ---- 116.90B 102.00A 116.90B 104.90 +1.80 103.10 6 2040 ---- 114.50B 99.80A 114.50B 102.50 +1.70 100.80 68 2045 102.20 112.00B 97.60A 104.90B 100.20 +1.60 1 98.60 3 2050 ---- 109.60B 95.30A 109.50B 98.00 +1.60 30 96.40 611 2055 ---- 107.30B 93.30A 107.20B 95.80 +1.60 94.20 5 6 2060 93.60 105.00B 91.30A 92.90A 93.60 +1.50 11 92.10 2065 ---- 102.80B 89.30A 102.60B 91.50 +1.40 90.10 2070 ---- 100.60B 87.30A 100.40B 89.50 +1.40 88.10 2 2075 ---- 98.50B 85.40A 98.30B 87.50 +1.40 86.10 325 2080 ---- 96.40B 83.50A 96.20B 85.50 +1.30 84.20 205 2085 ---- 94.30B 81.70A 94.20B 83.60 +1.20 82.40 19 2090 ---- 92.30B 79.90A 92.20B 81.70 +1.20 80.50 89 2095 ---- 90.30B 78.10A 90.10B 79.90 +1.20 78.70 23 2100 ---- 88.40B 76.40A 88.20B 78.10 +1.10 1 77.00 401 1025 2105 ---- 86.50B 74.70A 86.40B 76.30 +1.00 75.30 3 2110 ---- 84.70B 73.10A 84.50B 74.60 +1.00 73.60 12 2115 73.00 82.80B 71.50A 72.50A 72.90 +.90 8 72.00 3 2120 ---- 81.10B 70.00A 80.90B 71.30 +.90 70.40 1 2125 ---- 79.40B 68.40A 79.30B 69.70 +.80 540 68.90 500 2130 ---- 77.70B 67.00A 77.60B 68.20 +.90 67.30 1 2135 ---- 76.10B 65.50A 75.80B 66.70 +.80 65.90 2140 ---- 74.50B 64.10A 74.30B 65.20 +.80 64.40 100 2145 ---- 72.90B 62.70A 72.60B 63.80 +.80 63.00 2150 ---- 71.30B 61.30A 71.00B 62.30 +.70 61.60 653 2155 ---- 69.80B 60.00A 69.50B 61.00 +.70 60.30 1 2160 ---- 68.40B 58.70A 68.10B 59.60 +.60 59.00 3 2165 ---- 66.90B 57.50A 66.60B 58.30 +.60 57.70 2170 ---- 65.50B 56.20A 65.20B 57.10 +.70 56.40 11 2175 ---- 64.10B 55.00A 63.80B 55.80 +.60 55.20 200 594 2180 ---- 62.70B 53.90A 62.50B 54.60 +.60 54.00 2 2185 ---- 61.40B 52.70A 61.20B 53.40 +.50 52.90 26 2190 52.40 60.20B 51.60A 52.00A 52.30 +.60 1 51.70 77 2195 ---- 58.90B 50.50A 58.80B 51.10 +.50 50.60 2200 ---- 57.60B 49.40A 57.40B 50.00 +.50 49.50 8 1040 2205 ---- 56.20B 48.30A 56.20B 49.00 +.50 48.50 1 2210 ---- 55.00B 47.30A 55.00B 47.90 +.50 47.40 2215 ---- 53.90B 46.30A 53.90B 46.90 +.50 46.40 3 2220 ---- 52.90B 45.30A 52.90B 45.90 +.40 45.50 27 2225 ---- 51.90B 44.40A 51.80B 44.90 +.40 44.50 1 2230 ---- 50.70B 43.40A 50.70B 44.00 +.40 43.60 2235 ---- 49.60B 42.50A 49.60B 43.00 +.40 42.60 2240 ---- 48.60B 41.60A 48.60B 42.10 +.40 41.70 2245 ---- 47.60B 40.80A 47.60B 41.20 +.30 40.90 2250 ---- 46.70B 39.90A 46.60B 40.40 +.40 30 40.00 701 2255 ---- 45.60B 39.10A 45.60B 39.50 +.30 39.20 2260 ---- 44.80B 38.30A 44.70B 38.70 +.30 38.40 422 2265 ---- 43.80B 37.50A 43.80B 37.90 +.30 37.60 2 2270 ---- 43.00B 36.70A 42.90B 37.10 +.30 36.80 8 2275 42.40 42.40 36.00A 36.00A 36.30 +.30 5 36.00 400 861 2280 ---- 41.10B 35.20A 41.10B 35.50 +.20 35.30 10 2290 ---- 39.50B ---- 39.50B 34.10 +.30 33.80 2300 36.00 37.90B 32.40A 32.40A 32.70 +.20 25 32.50 800 2071 2310 ---- 36.40B 31.10A 36.40B 31.40 +.20 31.20 49 2320 ---- 34.90B ---- 34.90B 30.10 +.20 29.90 5 2325 ---- 34.20B ---- 34.20B 29.50 +.20 29.30 200 265 2330 ---- 33.50B ---- 33.50B 28.90 +.20 28.70 11 2340 ---- 32.20B ---- 32.20B 27.70 +.10 27.60 52 76 2350 ---- 31.00B ---- 30.90B 26.60 +.10 26.50 340 2360 ---- 29.70B ---- 29.70B 25.60 +.20 25.40 2 2370 ---- 28.50B ---- 28.50B 24.60 +.10 24.50 2375 ---- 28.00B ---- 28.00B 24.10 +.10 24.00 251 2380 ---- 27.40B ---- 27.40B 23.60 +.10 23.50 77 2400 ---- 25.40B ---- 25.40B 21.80 +.10 21.70 5 1568 2425 ---- 23.00B ---- 23.00B 19.80 +.10 19.70 292 2450 ---- 21.00B ---- 21.00B 18.00 +.10 17.90 5 110 2475 ---- 19.10B ---- 19.10B 16.40 +.10 16.30 1 2500 ---- 17.50B ---- 17.50B 14.90 UNCH 14.90 1000 1534 2525 ---- 15.90B ---- 15.90B 13.60 UNCH 13.60 27 2550 ---- 14.60B ---- 14.60B 12.50 UNCH 12.50 6 2575 ---- 13.30B ---- 13.30B 11.40 UNCH 11.40 1 161 2650 ---- 10.40B ---- 10.40B 8.90 UNCH 8.90 121 3000 ---- 3.80B ---- 3.80B 3.30 -.10 3.40 22 2254 OG NOV23 Gold Option CALL 1225 ---- 868.00B ---- 866.60B 854.70 +6.40 848.30 1250 ---- 843.00B ---- 842.50B 829.70 +6.40 823.30 1275 ---- 818.00B ---- 817.60B 804.70 +6.40 798.30 1300 ---- 792.60B ---- 791.70B 779.70 +6.40 773.30 1325 ---- 767.70B ---- 767.00B 754.70 +6.40 748.30 1350 ---- 742.60B ---- 741.80B 729.70 +6.40 723.30 1375 ---- 717.70B ---- 717.70B 704.70 +6.40 698.30 1400 ---- 692.80B ---- 692.70B 679.70 +6.40 673.30 1420 ---- 673.00B ---- 672.00B 659.70 +6.40 653.30 1425 ---- 667.80B ---- 666.40B 654.70 +6.40 648.30 1430 ---- 662.70B ---- 661.60B 649.70 +6.40 643.30 1440 ---- 652.70B ---- 652.00B 639.70 +6.40 633.30 1450 ---- 642.50B ---- 642.30B 629.70 +6.40 623.30 1460 ---- 632.50B ---- 631.30B 619.70 +6.40 613.30 1470 ---- 622.20B ---- 622.00B 609.70 +6.40 603.30 1475 ---- 617.90B ---- 617.70B 604.70 +6.40 598.30 1480 ---- 612.80B ---- 612.00B 599.70 +6.40 593.30 1490 ---- 602.60B ---- 601.70B 589.70 +6.40 583.30 1500 ---- 593.30B ---- 592.70B 579.70 +6.40 573.30 1510 ---- 582.60B ---- 581.70B 569.70 +6.40 563.30 1515 ---- 577.60B ---- 576.70B 564.70 +6.40 558.30 1520 ---- 572.80B ---- 571.70B 559.70 +6.40 553.30 1525 ---- 568.30B ---- 566.90B 554.70 +6.40 548.30 1530 ---- 562.70B ---- 562.70B 549.70 +6.40 543.30 1535 ---- 557.80B ---- 557.60B 544.70 +6.40 538.30 1540 ---- 552.70B ---- 552.70B 539.70 +6.40 533.30 1545 ---- 547.70B ---- 547.70B 534.70 +6.40 528.30 1550 ---- 543.30B ---- 542.50B 529.70 +6.40 523.30 1555 ---- 538.10B ---- 536.40B 524.70 +6.40 518.30 1560 ---- 532.80B ---- 532.80B 519.70 +6.40 513.30 1565 ---- 527.70B ---- 527.30B 514.70 +6.40 508.30 1570 ---- 522.80B ---- 522.80B 509.70 +6.40 503.30 1575 ---- 518.40B 495.80A 517.60B 504.70 +6.40 498.30 1580 ---- 512.40B ---- 512.10B 499.70 +6.40 493.30 1585 ---- 507.90B ---- 507.90B 494.70 +6.40 488.30 1590 ---- 502.80B ---- 502.80B 489.70 +6.40 483.30 1595 ---- 497.90B ---- 497.00B 484.70 +6.40 478.30 1600 ---- 497.30B 470.90A 497.30B 479.70 +6.40 473.30 6 1605 ---- 488.30B ---- 487.20B 474.70 +6.30 468.40 1610 ---- 483.30B ---- 482.40B 469.70 +6.30 463.40 1615 ---- 478.40B ---- 477.50B 464.80 +6.30 458.50 1620 ---- 473.50B ---- 473.20B 459.80 +6.30 453.50 1625 ---- 472.50B 446.40A 472.50B 454.90 +6.30 448.60 1630 ---- 463.40B ---- 463.20B 449.90 +6.20 443.70 1635 ---- 458.70B ---- 457.00B 445.00 +6.20 438.80 1640 ---- 453.80B ---- 452.80B 440.10 +6.20 433.90 1645 ---- 448.90B ---- 448.60B 435.20 +6.20 429.00 1650 ---- 448.00B 422.00A 448.00B 430.30 +6.20 424.10 1 1655 ---- 439.10B ---- 438.20B 425.40 +6.20 419.20 1660 ---- 434.20B ---- 433.30B 420.50 +6.10 414.40 1665 ---- 429.10B ---- 429.00B 415.60 +6.00 409.60 1670 ---- 424.50B ---- 423.60B 410.80 +6.10 404.70 1675 ---- 423.50B 397.80A 423.50B 406.00 +6.10 399.90 1680 ---- 415.00B ---- 413.20B 401.10 +6.00 395.10 1685 ---- 410.20B ---- 408.40B 396.30 +6.00 390.30 1690 ---- 405.20B ---- 405.00B 391.50 +6.00 385.50 1695 ---- 400.40B ---- 399.50B 386.70 +5.90 380.80 1700 ---- 399.40B 374.00A 399.40B 381.90 +5.90 376.00 1705 ---- 391.00B ---- 390.00B 377.20 +5.90 371.30 1710 ---- 386.10B ---- 384.10B 372.40 +5.80 366.60 2 1715 ---- 381.50B ---- 381.00B 367.70 +5.80 361.90 1720 ---- 376.60B ---- 375.70B 362.90 +5.70 357.20 1725 ---- 375.60B 350.50A 375.60B 358.20 +5.70 352.50 1730 ---- 367.20B ---- 365.20B 353.50 +5.60 347.90 1735 ---- 362.50B ---- 360.40B 348.90 +5.60 343.30 1740 ---- 357.90B ---- 355.80B 344.20 +5.60 338.60 1745 ---- 353.90B ---- 351.00B 339.60 +5.60 334.00 1750 ---- 352.10B 327.40A 352.10B 334.90 +5.40 329.50 9 1755 ---- 344.00B ---- 343.50B 330.30 +5.40 324.90 1760 ---- 339.40B ---- 338.20B 325.70 +5.30 320.40 1765 ---- 334.80B ---- 333.80B 321.20 +5.40 315.80 1 1770 ---- 330.30B ---- 329.50B 316.60 +5.30 311.30 1775 ---- 329.00B 304.80A 329.00B 312.10 +5.20 306.90 1780 ---- 321.50B 300.30A 320.00B 307.60 +5.20 302.40 1785 ---- 316.70B 295.90A 315.60B 303.10 +5.10 298.00 1 1790 ---- 313.80B 291.40A 313.80B 298.70 +5.20 293.50 1 1795 ---- 310.90B 287.00A 310.90B 294.30 +5.10 289.20 1 1800 ---- 306.50B 282.70A 306.50B 289.80 +5.00 284.80 1805 ---- 302.00B 278.30A 302.00B 285.50 +5.00 280.50 1810 ---- 297.60B 274.00A 297.60B 281.10 +5.00 276.10 1815 ---- 293.20B 269.70A 293.20B 276.80 +5.00 271.80 1820 ---- 288.80B 265.50A 288.80B 272.50 +4.90 267.60 1825 ---- 284.50B 261.30A 284.50B 268.20 +4.80 263.40 1830 ---- 280.10B 257.10A 280.10B 263.90 +4.80 259.10 1835 ---- 275.80B 252.90A 275.80B 259.70 +4.70 255.00 1840 ---- 271.60B 248.80A 271.60B 255.50 +4.70 250.80 1845 ---- 267.30B 244.70A 267.30B 251.40 +4.70 246.70 1850 ---- 263.10B 240.60A 263.10B 247.20 +4.60 242.60 1855 ---- 259.00B 236.60A 259.00B 243.10 +4.50 238.60 1860 ---- 254.80B 232.60A 254.80B 239.10 +4.50 234.60 1865 ---- 250.90B 228.60A 250.90B 235.00 +4.40 230.60 1870 ---- 246.60B 224.70A 246.60B 231.00 +4.40 226.60 1 1875 ---- 242.60B 220.80A 242.60B 227.10 +4.40 222.70 1 1880 ---- 238.60B 216.90A 238.60B 223.10 +4.30 218.80 1885 ---- 234.80B 213.10A 234.80B 219.20 +4.20 215.00 1890 ---- 230.70B 209.40A 230.70B 215.40 +4.20 211.20 1 1895 ---- 226.80B 205.60A 226.80B 211.60 +4.10 207.50 1 1900 ---- 222.90B 202.00A 222.90B 207.80 +4.00 203.80 301 1905 ---- 219.10B 198.30A 219.10B 204.10 +4.00 200.10 1910 ---- 215.30B 194.70A 215.30B 200.40 +3.90 196.50 3 1915 ---- 211.60B 191.20A 211.60B 196.80 +3.80 193.00 1920 ---- 207.90B 187.70A 207.90B 193.20 +3.80 189.40 1925 ---- 204.20B 184.20A 204.20B 189.60 +3.60 186.00 1930 ---- 200.60B 180.80A 200.60B 186.10 +3.60 182.50 1 1935 ---- 197.00B 177.40A 197.00B 182.70 +3.60 179.10 1940 ---- 193.70B 174.10A 193.70B 179.20 +3.40 175.80 1945 ---- 190.00B 170.80A 190.00B 175.90 +3.40 172.50 1950 ---- 186.60B 167.60A 186.60B 172.60 +3.30 169.30 1955 ---- 183.20B 164.40A 183.20B 169.30 +3.20 166.10 1960 ---- 179.90B 161.30A 179.90B 166.10 +3.20 162.90 1965 ---- 176.60B 158.20A 176.60B 162.90 +3.10 159.80 1970 ---- 173.30B 155.20A 173.30B 159.80 +3.00 156.80 1975 ---- 170.10B 152.20A 170.10B 156.70 +2.90 153.80 1980 ---- 166.90B 149.30A 166.90B 153.70 +2.90 150.80 24 1985 ---- 164.00B 146.40A 164.00B 150.70 +2.80 147.90 1990 ---- 160.80B 143.60A 160.80B 147.80 +2.80 145.00 1995 ---- 157.70B 140.80A 157.70B 144.90 +2.70 142.20 2000 ---- 154.80B 138.00A 154.80B 142.00 +2.60 139.40 84 2005 ---- 151.90B 135.40A 151.90B 139.20 +2.50 136.70 2010 ---- 149.00B 132.70A 149.00B 136.50 +2.50 134.00 195 2015 ---- 146.50B 130.10A 146.40B 133.80 +2.40 131.40 204 2020 ---- 143.80B 127.50A 143.80B 131.10 +2.30 128.80 2025 ---- 141.10B 125.00A 140.90B 128.50 +2.30 126.20 2 2030 ---- 138.30B 122.40A 138.20B 125.90 +2.20 123.70 2035 ---- 135.70B 120.00A 135.40B 123.40 +2.10 121.30 43 2040 ---- 133.20B 117.80A 133.00B 120.90 +2.00 1 118.90 2045 ---- 130.60B 115.30A 130.50B 118.40 +1.90 116.50 160 2050 125.10 128.10B 113.10A 127.90B 116.00 +1.80 2 114.20 222 2055 ---- 125.60B 110.80A 125.50B 113.70 +1.80 111.90 2060 ---- 123.30B 108.70A 123.10B 111.40 +1.70 109.70 1 2065 ---- 120.90B 106.50A 120.70B 109.20 +1.70 107.50 2070 ---- 118.60B 104.40A 118.40B 107.00 +1.60 105.40 121 2075 ---- 116.30B 102.30A 116.20B 104.80 +1.50 103.30 5 2080 ---- 114.10B 100.30A 113.90B 102.70 +1.50 101.20 2085 ---- 111.90B 98.40A 111.80B 100.60 +1.40 99.20 24 2090 ---- 109.70B 96.40A 109.60B 98.60 +1.30 2 97.30 2095 ---- 107.70B 94.60A 107.30B 96.70 +1.40 95.30 2100 ---- 105.60B 92.60A 105.30B 94.70 +1.20 4 93.50 215 2105 ---- 103.60B 90.90A 103.30B 92.90 +1.30 91.60 1 2110 ---- 101.60B 89.10A 101.30B 91.00 +1.20 89.80 2115 ---- 99.70B 87.40A 99.30B 89.20 +1.20 88.00 2120 ---- 97.80B 85.70A 97.40B 87.40 +1.10 86.30 1 2125 ---- 95.90B 84.00A 95.60B 85.70 +1.10 84.60 9 2130 ---- 94.10B 82.40A 93.70B 84.00 +1.10 82.90 2135 ---- 92.20B 80.80A 92.00B 82.30 +1.00 81.30 2140 ---- 90.50B 79.20A 90.20B 80.70 +1.00 79.70 3 2145 ---- 88.80B 77.70A 88.50B 79.10 +1.00 78.10 2150 ---- 87.10B 76.20A 86.80B 77.50 +.90 76.60 71 2155 ---- 85.40B 74.70A 85.10B 76.00 +.90 75.10 3 2160 ---- 83.80B 73.30A 83.50B 74.50 +.80 73.70 1 2165 ---- 82.30B 71.90A 81.90B 73.00 +.80 72.20 44 2170 ---- 80.70B 70.50A 80.40B 71.60 +.80 70.80 1 2175 ---- 79.20B 69.20A 78.90B 70.20 +.80 69.40 2 2180 ---- 77.70B 67.90A 77.40B 68.80 +.70 68.10 10 2185 ---- 76.20B 66.60A 75.90B 67.50 +.70 66.80 3 2190 ---- 74.80B 65.30A 74.50B 66.20 +.70 65.50 2 2195 ---- 73.40B 64.00A 73.10B 64.90 +.70 64.20 2200 ---- 72.10B 62.80A 71.70B 63.70 +.70 63.00 983 2205 ---- 70.40B 61.70A 70.40B 62.50 +.70 61.80 1 2210 ---- 69.10B 60.50A 69.10B 61.30 +.70 60.60 5 2215 ---- 67.80B 59.40A 67.80B 60.10 +.60 59.50 2220 ---- 66.50B 58.20A 66.50B 59.00 +.70 58.30 1 2225 ---- 65.60B 57.10A 65.50B 57.90 +.70 57.20 18 2230 ---- 64.10B 56.00A 64.10B 56.80 +.70 13 56.10 2235 ---- 62.90B 55.00A 62.90B 55.70 +.60 55.10 2240 57.00 61.70B 54.00A 56.50A 54.70 +.60 1 54.10 2245 ---- 60.60B ---- 60.60B 53.70 +.70 53.00 1 1 2250 ---- 59.80B ---- 59.60B 52.70 +.70 52.00 5 410 2255 ---- 58.50B 51.00A 58.50B 51.70 +.60 51.10 16 2260 ---- 57.40B ---- 57.40B 50.70 +.60 50.10 5 5 2265 ---- 56.40B ---- 56.40B 49.80 +.60 49.20 2270 ---- 55.30B ---- 55.30B 48.90 +.60 48.30 2275 ---- 54.50B ---- 54.30B 48.00 +.60 47.40 7 2280 ---- 53.30B ---- 53.30B 47.10 +.60 46.50 2285 ---- 52.40B ---- 52.40B 46.20 +.50 45.70 2290 ---- 51.40B 44.80A 51.40B 45.40 +.50 44.90 2300 44.90 49.80B 43.20A 43.20A 43.70 +.40 6 43.30 1 483 2310 44.00 47.80B 44.00 43.60A 42.20 +.50 1 41.70 2320 ---- 46.10B ---- 46.10B 40.60 +.40 40.20 2325 ---- 45.50B ---- 45.30B 39.90 +.40 39.50 2330 ---- 44.50B ---- 44.50B 39.20 +.40 38.80 18 2340 ---- 42.90B ---- 42.90B 37.80 +.40 37.40 2350 ---- 41.60B ---- 41.40B 36.50 +.40 36.10 6 2360 ---- 40.00B ---- 40.00B 35.20 +.30 34.90 2 2370 ---- 38.60B ---- 38.60B 33.90 +.20 33.70 2375 ---- 38.10B ---- 37.90B 33.40 +.30 33.10 9 40 2380 ---- 37.30B ---- 37.30B 32.80 +.30 32.50 1 2390 ---- 36.00B ---- 36.00B 31.60 +.20 31.40 2400 32.00 34.90B 32.00 31.60A 30.50 +.20 1 30.30 93 2425 ---- 32.00B ---- 31.90B 28.00 +.10 27.90 2450 ---- 29.40B ---- 29.30B 25.70 +.10 25.60 2 2475 ---- 27.10B ---- 27.00B 23.70 +.10 23.60 2500 22.30 24.90B 21.80A 21.80A 21.80 +.10 2 21.70 3 2525 ---- 23.00B ---- 22.90B 20.10 +.10 20.00 2550 ---- 21.30B ---- 21.30B 18.60 +.10 18.50 2575 ---- 19.70B ---- 19.60B 17.20 UNCH 13 17.20 1 11 2800 ---- 10.40B ---- 10.30B 9.20 UNCH 9.20 53 OG DEC23 Gold Option CALL 1000 ---- 1093.50B 1072.00A 1093.50B 1079.70 +6.40 1073.30 1025 ---- 1066.80B ---- 1065.30B 1054.70 +6.40 1048.30 1050 ---- 1043.60B 1021.80A 1043.60B 1029.70 +6.40 1023.30 1075 ---- 1017.40B ---- 1015.00B 1004.70 +6.40 998.30 1080 ---- 1011.80B ---- 1010.40B 999.70 +6.40 993.30 1090 ---- 1001.80B ---- 1001.80B 989.70 +6.40 983.30 1100 ---- 993.60B 972.00A 993.60B 979.70 +6.40 973.30 1110 ---- 981.90B ---- 981.10B 969.70 +6.40 963.30 1120 ---- 971.90B ---- 970.00B 959.70 +6.40 953.30 1125 ---- 967.00B ---- 964.60B 954.70 +6.40 948.30 1130 ---- 961.60B ---- 960.10B 949.70 +6.40 943.30 1140 ---- 952.30B ---- 951.10B 939.70 +6.40 933.30 1150 ---- 943.70B 921.90A 943.70B 929.70 +6.40 923.30 1160 ---- 932.00B ---- 929.00B 919.70 +6.40 913.30 1170 ---- 922.10B ---- 919.60B 909.70 +6.40 903.30 1175 ---- 917.20B ---- 915.20B 904.70 +6.40 898.30 1180 ---- 911.90B ---- 909.10B 899.70 +6.40 893.30 1185 ---- 906.90B ---- 904.10B 894.70 +6.40 888.30 1190 ---- 902.20B ---- 900.10B 889.70 +6.40 883.30 1195 ---- 896.70B ---- 894.30B 884.70 +6.40 878.30 1200 ---- 893.70B 871.90A 893.60B 879.70 +6.40 873.30 1205 ---- 887.20B ---- 885.10B 874.70 +6.40 868.30 1210 ---- 882.20B ---- 881.20B 869.70 +6.40 863.30 1215 ---- 877.20B ---- 875.10B 864.70 +6.40 858.30 1220 ---- 872.20B ---- 870.10B 859.70 +6.40 853.30 1225 ---- 867.50B ---- 865.40B 854.70 +6.40 848.30 1230 ---- 862.40B ---- 860.20B 849.70 +6.40 843.30 1235 ---- 857.40B ---- 854.30B 844.70 +6.40 838.30 1240 ---- 852.40B ---- 849.30B 839.70 +6.40 833.30 1245 ---- 847.30B ---- 846.20B 834.70 +6.40 828.30 1250 ---- 843.80B 821.90A 843.60B 829.70 +6.40 823.30 1255 ---- 837.30B ---- 835.10B 824.70 +6.40 818.30 1260 ---- 832.30B 812.70A 830.10B 819.70 +6.40 813.30 1265 ---- 827.20B ---- 825.20B 814.70 +6.40 808.30 1270 ---- 822.40B ---- 819.60B 809.70 +6.40 803.30 1275 ---- 817.60B ---- 815.60B 804.70 +6.40 798.30 1280 ---- 812.10B ---- 811.30B 799.70 +6.40 793.30 1285 ---- 807.10B ---- 806.30B 794.70 +6.40 788.30 1290 ---- 802.20B ---- 800.20B 789.70 +6.40 783.30 1295 ---- 797.40B 777.80A 795.20B 784.70 +6.40 778.30 1300 ---- 793.80B 771.90A 793.70B 779.70 +6.40 773.30 1305 ---- 787.40B ---- 786.50B 774.70 +6.40 768.30 1310 ---- 782.20B ---- 781.50B 769.70 +6.40 763.30 1315 ---- 777.40B ---- 775.20B 764.70 +6.40 758.30 1320 ---- 772.50B ---- 771.40B 759.70 +6.40 753.30 1325 ---- 767.70B 747.60A 765.50B 754.70 +6.40 748.30 1330 ---- 762.40B ---- 760.30B 749.70 +6.40 743.30 1335 ---- 757.30B ---- 755.30B 744.70 +6.40 738.30 1340 ---- 752.10B ---- 750.10B 739.70 +6.40 733.30 1345 ---- 747.50B ---- 745.70B 734.70 +6.40 728.30 1350 ---- 743.90B 721.80A 743.90B 729.70 +6.40 723.30 1355 ---- 737.50B ---- 736.80B 724.70 +6.40 718.30 1360 ---- 732.20B ---- 730.20B 719.70 +6.40 713.30 1365 ---- 727.20B ---- 725.20B 714.70 +6.40 708.30 1370 ---- 722.30B ---- 720.20B 709.70 +6.40 703.30 1375 ---- 717.70B ---- 715.80B 704.70 +6.40 698.30 1380 ---- 711.90B ---- 711.60B 699.70 +6.40 693.30 1385 ---- 707.40B ---- 706.40B 694.70 +6.40 688.30 1390 ---- 702.20B 682.80A 700.20B 689.70 +6.40 683.30 1395 ---- 697.40B ---- 695.30B 684.70 +6.40 678.30 1400 ---- 693.90B 671.90A 693.90B 679.70 +6.40 673.30 1405 ---- 687.00B ---- 685.70B 674.70 +6.40 668.30 1410 ---- 682.40B ---- 680.30B 669.70 +6.40 663.30 1415 ---- 677.40B ---- 675.40B 664.70 +6.40 658.30 1420 ---- 672.50B ---- 670.20B 659.70 +6.40 653.30 1425 ---- 667.80B ---- 666.10B 654.70 +6.40 648.30 1430 ---- 662.30B ---- 660.40B 649.70 +6.40 643.30 1435 ---- 657.60B ---- 655.50B 644.70 +6.40 638.30 1440 ---- 652.30B ---- 651.50B 639.70 +6.40 633.30 1445 ---- 647.60B ---- 646.50B 634.70 +6.40 628.30 1450 ---- 644.00B 621.90A 644.00B 629.70 +6.40 623.30 1455 ---- 637.40B ---- 635.40B 624.70 +6.40 618.30 1460 ---- 632.20B ---- 629.40B 619.70 +6.40 613.30 1465 ---- 627.60B ---- 625.80B 614.70 +6.40 608.30 1470 ---- 622.30B ---- 621.50B 609.70 +6.40 603.30 1475 ---- 617.90B ---- 617.30B 604.70 +6.40 598.30 1480 ---- 612.30B ---- 610.30B 599.70 +6.40 593.30 1485 ---- 607.30B ---- 605.30B 594.70 +6.40 588.30 1490 ---- 602.50B 582.70A 600.40B 589.70 +6.40 583.30 1495 ---- 597.20B ---- 595.80B 584.70 +6.40 578.30 1500 ---- 594.00B 572.00A 593.80B 579.70 +6.40 573.30 1505 ---- 587.70B ---- 585.70B 574.70 +6.40 568.30 1510 ---- 582.20B ---- 581.80B 569.70 +6.40 563.30 1515 ---- 577.70B 557.90A 574.90B 564.70 +6.40 558.30 1520 ---- 572.60B 552.90A 570.50B 559.70 +6.40 553.30 1525 ---- 567.90B ---- 566.90B 554.70 +6.40 548.30 1530 ---- 562.60B 542.80A 560.50B 549.70 +6.40 543.30 1535 ---- 557.70B ---- 555.40B 544.70 +6.40 538.30 1540 ---- 552.30B ---- 550.40B 539.70 +6.40 533.30 1545 ---- 547.70B ---- 545.60B 534.70 +6.40 528.30 1550 ---- 544.20B 522.10A 544.00B 529.70 +6.40 523.30 1555 ---- 537.80B ---- 535.70B 524.70 +6.40 518.30 1560 ---- 532.50B ---- 531.70B 519.70 +6.40 513.30 1565 ---- 527.50B ---- 525.60B 514.70 +6.40 508.30 1570 ---- 522.70B ---- 520.70B 509.70 +6.40 503.30 1575 ---- 522.30B 495.90A 522.30B 504.70 +6.40 498.30 1580 ---- 512.90B ---- 510.30B 499.70 +6.40 493.30 1585 ---- 507.90B ---- 505.70B 494.70 +6.30 488.40 1590 ---- 503.00B ---- 502.70B 489.70 +6.30 483.40 1595 ---- 498.00B 478.30A 495.90B 484.80 +6.30 478.50 1600 ---- 497.40B 471.30A 497.40B 479.80 +6.20 473.60 103 1605 ---- 488.20B ---- 487.10B 474.90 +6.20 468.70 1610 ---- 483.20B ---- 481.30B 470.00 +6.20 463.80 1615 ---- 478.30B ---- 476.30B 465.00 +6.10 458.90 1620 ---- 473.60B ---- 471.30B 460.10 +6.10 454.00 1625 ---- 472.90B 446.90A 472.90B 455.20 +6.10 449.10 50 1630 ---- 463.80B ---- 463.40B 450.30 +6.00 444.30 1635 ---- 459.00B ---- 458.00B 445.50 +6.10 439.40 1640 ---- 454.10B ---- 453.70B 440.60 +6.00 434.60 1645 ---- 449.20B ---- 447.20B 435.80 +6.00 429.80 1650 ---- 448.50B 422.90A 448.50B 430.90 +5.90 425.00 100 1655 ---- 439.40B ---- 437.50B 426.10 +5.90 420.20 1660 ---- 434.80B ---- 434.40B 421.30 +5.90 415.40 1665 ---- 429.90B ---- 429.00B 416.50 +5.90 410.60 1670 ---- 425.10B ---- 423.10B 411.70 +5.80 405.90 1675 ---- 424.40B 399.00A 424.40B 406.90 +5.80 401.10 1680 ---- 415.30B ---- 413.50B 402.20 +5.80 396.40 1685 ---- 410.80B ---- 410.60B 397.50 +5.80 391.70 1690 ---- 405.90B ---- 404.20B 392.70 +5.70 387.00 1695 ---- 401.00B ---- 399.20B 388.00 +5.70 382.30 1700 ---- 400.60B 375.60A 400.60B 383.30 +5.60 377.70 267 1705 ---- 392.10B 372.90A 390.40B 378.60 +5.60 373.00 1710 ---- 387.50B ---- 387.00B 374.00 +5.60 368.40 1715 ---- 382.50B ---- 382.50B 369.30 +5.50 363.80 1720 ---- 378.10B ---- 376.00B 364.70 +5.50 359.20 1725 ---- 377.20B 352.50A 377.20B 360.10 +5.50 354.60 2 1730 ---- 368.80B ---- 367.70B 355.50 +5.50 350.00 1735 ---- 363.80B ---- 363.40B 350.90 +5.40 345.50 1 1740 ---- 359.70B ---- 359.20B 346.30 +5.30 341.00 1 1745 ---- 354.90B ---- 354.70B 341.80 +5.40 336.40 1750 ---- 354.20B 329.90A 354.20B 337.30 +5.30 332.00 550 1755 ---- 345.60B 325.50A 345.60B 332.80 +5.30 327.50 1760 ---- 341.40B 321.00A 339.60B 328.30 +5.20 323.10 1765 ---- 336.90B 316.60A 336.00B 323.80 +5.20 318.60 1770 ---- 336.10B 312.20A 336.10B 319.40 +5.20 314.20 1775 ---- 331.60B 307.80A 331.60B 315.00 +5.20 309.80 122 1780 ---- 327.20B 303.50A 327.20B 310.60 +5.10 305.50 1785 ---- 322.80B 299.20A 322.80B 306.20 +5.00 301.20 1 1790 ---- 318.30B 294.90A 318.30B 301.90 +5.00 296.90 1795 ---- 314.00B 290.60A 314.00B 297.60 +5.00 292.60 1800 ---- 309.60B 286.40A 309.60B 293.30 +5.00 288.30 5742 1805 ---- 305.30B 282.10A 305.30B 289.00 +4.90 284.10 1810 ---- 301.00B 277.90A 301.00B 284.70 +4.80 279.90 1815 ---- 296.70B 273.80A 296.70B 280.50 +4.80 275.70 1820 ---- 292.40B 269.70A 292.40B 276.30 +4.70 271.60 1825 ---- 288.20B 265.60A 288.20B 272.20 +4.70 267.50 1830 ---- 284.00B 261.50A 284.00B 268.00 +4.60 263.40 50 1835 ---- 279.90B 257.50A 279.90B 263.90 +4.50 259.40 1 1840 ---- 275.70B 253.50A 275.70B 259.90 +4.50 255.40 1 1845 ---- 271.60B 249.50A 271.60B 255.80 +4.40 251.40 1850 ---- 267.50B 245.50A 267.50B 251.80 +4.30 247.50 1654 1855 ---- 263.50B 241.70A 263.50B 247.90 +4.40 243.50 2 1860 ---- 259.50B 237.80A 259.50B 243.90 +4.20 239.70 75 1865 ---- 255.70B 234.00A 255.70B 240.00 +4.20 235.80 1870 ---- 251.60B 230.20A 251.60B 236.20 +4.20 232.00 100 1875 ---- 247.60B 226.40A 247.60B 232.30 +4.00 228.30 670 1880 ---- 243.80B 222.70A 243.80B 228.50 +4.00 224.50 130 1885 ---- 240.00B 219.00A 240.00B 224.80 +3.90 220.90 1890 ---- 236.20B 215.40A 236.20B 221.10 +3.90 217.20 1 1895 ---- 232.40B 211.80A 232.40B 217.40 +3.80 213.60 1900 ---- 228.70B 208.30A 228.70B 213.80 +3.80 210.00 1612 1905 ---- 225.00B 204.80A 225.00B 210.20 +3.70 206.50 10 1910 ---- 221.30B 201.30A 221.30B 206.70 +3.70 203.00 50 1915 ---- 217.70B 197.90A 217.70B 203.20 +3.60 199.60 1 1920 ---- 214.20B 194.50A 214.20B 199.70 +3.50 196.20 30 1925 ---- 210.60B 191.20A 210.60B 196.30 +3.40 192.90 535 1930 ---- 207.20B 187.90A 207.20B 192.90 +3.40 189.50 1 1935 ---- 203.90B 184.60A 203.90B 189.60 +3.30 186.30 1 1940 ---- 200.50B 181.40A 200.50B 186.30 +3.30 183.00 101 1945 ---- 197.00B 178.30A 197.00B 183.10 +3.20 179.90 286 1950 ---- 193.70B 175.20A 193.70B 179.90 +3.20 152 176.70 10092 1955 ---- 190.40B 172.10A 190.40B 176.70 +3.10 173.60 1960 ---- 187.10B 169.10A 187.10B 173.60 +3.00 170.60 1 1965 ---- 183.90B 166.10A 183.90B 170.50 +2.90 167.60 1970 ---- 180.80B 163.10A 180.80B 167.50 +2.90 164.60 103 1975 ---- 177.70B 160.20A 177.70B 164.50 +2.80 161.70 131 1980 ---- 174.60B 157.40A 174.60B 161.50 +2.70 158.80 1 1985 ---- 171.60B 154.60A 171.60B 158.60 +2.60 156.00 1990 ---- 168.60B 151.80A 168.60B 155.80 +2.60 153.20 53 1995 ---- 165.70B 149.10A 165.70B 152.90 +2.50 150.40 1 2000 153.00 162.80B 146.50A 162.80B 150.20 +2.50 155 147.70 4624 2005 ---- 160.00B 143.80A 160.00B 147.40 +2.30 145.10 201 2010 ---- 157.60B 141.30A 157.60B 144.70 +2.30 142.40 2015 ---- 154.80B 138.60A 154.60B 142.10 +2.20 139.90 32 2020 ---- 152.10B 136.10A 152.00B 139.50 +2.20 137.30 18 2025 ---- 149.50B 133.80A 149.30B 136.90 +2.10 134.80 603 2030 ---- 146.90B 131.40A 146.60B 134.40 +2.00 132.40 500 2035 ---- 144.30B 128.90A 144.10B 132.00 +2.00 130.00 26 2040 ---- 141.70B 126.70A 141.60B 129.50 +1.90 127.60 63 2045 ---- 139.30B 124.30A 139.10B 127.20 +1.90 125.30 4 2050 ---- 136.80B 122.00A 136.70B 124.80 +1.80 37 123.00 41 2450 2055 ---- 134.40B 119.90A 134.20B 122.50 +1.70 120.80 1 2060 ---- 132.10B 117.70A 131.90B 120.30 +1.70 118.60 240 2065 ---- 129.70B 115.60A 129.60B 118.00 +1.60 116.40 2070 ---- 127.50B 113.50A 127.30B 115.90 +1.60 114.30 11 2075 ---- 125.20B 111.40A 125.00B 113.70 +1.50 112.20 380 2080 ---- 123.00B 109.40A 122.80B 111.70 +1.50 110.20 2085 ---- 120.80B 107.50A 120.60B 109.60 +1.40 108.20 19 2090 ---- 118.80B 105.50A 118.50B 107.60 +1.30 106.30 21 2095 ---- 116.60B 103.70A 116.40B 105.60 +1.30 104.30 24 2100 109.90 114.60B 101.80A 102.40A 103.70 +1.30 63 102.40 44 11317 2105 ---- 112.60B 100.10A 112.30B 101.80 +1.20 100.60 2110 ---- 110.60B 98.20A 110.30B 99.90 +1.10 98.80 75 2115 ---- 108.60B 96.50A 108.40B 98.10 +1.10 97.00 2120 ---- 106.80B 94.80A 106.50B 96.40 +1.10 95.30 49 2125 ---- 104.90B 93.10A 104.70B 94.60 +1.00 93.60 76 2130 ---- 103.10B 91.50A 102.80B 92.90 +1.00 91.90 433 2135 ---- 101.30B 89.90A 101.00B 91.20 +1.00 90.20 5 2140 ---- 99.50B 88.30A 99.30B 89.60 +1.00 88.60 2145 ---- 97.80B 86.70A 97.50B 88.00 +1.00 87.00 3 2150 ---- 96.10B 85.20A 95.80B 86.40 +.90 85.50 60 3778 2155 ---- 94.40B 83.70A 94.20B 84.90 +.90 84.00 1 2160 ---- 92.90B 82.20A 92.60B 83.40 +.90 82.50 3 2165 ---- 91.20B 80.80A 91.00B 81.90 +.90 81.00 9 2170 ---- 89.70B 79.40A 89.40B 80.40 +.80 79.60 11 2175 ---- 88.10B 78.00A 87.90B 79.00 +.80 78.20 418 2180 ---- 86.60B 76.70A 86.40B 77.60 +.70 76.90 9 2185 ---- 85.10B 75.30A 84.90B 76.30 +.80 75.50 19 2190 ---- 83.70B 74.00A 83.40B 74.90 +.70 74.20 4 2195 ---- 82.20B 72.70A 82.00B 73.60 +.70 72.90 2 2200 72.00 80.80B 71.50A 74.60A 72.30 +.70 35 71.60 59 4396 2205 ---- 79.20B ---- 79.20B 71.10 +.70 70.40 2210 ---- 77.90B ---- 77.90B 69.90 +.70 69.20 1 2215 ---- 76.60B ---- 76.60B 68.70 +.70 68.00 2 2220 ---- 75.30B ---- 75.30B 67.50 +.70 66.80 1 2225 ---- 74.20B 65.60A 74.10B 66.30 +.60 65.70 1222 2230 ---- 72.80B ---- 72.80B 65.20 +.60 64.60 2 2235 ---- 71.60B ---- 71.60B 64.10 +.60 63.50 1 2240 ---- 70.40B ---- 70.40B 63.00 +.60 62.40 1 2245 ---- 69.20B ---- 69.20B 61.90 +.60 61.30 1 2250 ---- 68.20B ---- 68.10B 60.90 +.60 2 60.30 622 4590 2255 ---- 67.00B ---- 67.00B 59.80 +.50 59.30 2260 ---- 66.00B ---- 65.90B 58.80 +.50 58.30 100 2265 ---- 64.80B ---- 64.80B 57.90 +.60 57.30 5 2270 ---- 63.80B ---- 63.80B 56.90 +.50 56.40 2275 60.40 62.80 55.40A 58.50B 55.90 +.50 130 55.40 10 430 2280 ---- 61.80B ---- 61.80B 55.00 +.50 54.50 2285 ---- 60.80B ---- 60.80B 54.10 +.50 53.60 2290 ---- 59.80B ---- 59.80B 53.20 +.50 52.70 2295 ---- 58.80B ---- 58.80B 52.30 +.50 51.80 1 2300 55.10 57.90B 50.80 51.30A 51.50 +.50 432 51.00 1215 5399 2305 ---- 56.90B ---- 56.90B 50.60 +.40 50.20 2310 ---- 56.00B ---- 56.00B 49.80 +.50 49.30 2315 ---- 55.10B ---- 55.10B 49.00 +.50 48.50 2320 ---- 54.20B ---- 54.20B 48.20 +.50 47.70 2325 ---- 53.30B ---- 53.30B 47.40 +.40 47.00 1750 2330 ---- 52.50B ---- 52.50B 46.70 +.50 46.20 1 2335 ---- 51.60B ---- 51.60B 45.90 +.40 45.50 2340 ---- 50.80B ---- 50.80B 45.20 +.50 44.70 7 2345 ---- 50.00B ---- 50.00B 44.50 +.50 44.00 2350 45.00 49.20B 45.00 45.60B 43.70 +.40 61 43.30 500 10502 2360 ---- 47.60B ---- 47.60B 42.40 +.50 41.90 2370 ---- 46.10B ---- 46.10B 41.00 +.40 40.60 2375 ---- 45.40B ---- 45.40B 40.40 +.40 40.00 10187 2380 ---- 44.70B ---- 44.70B 39.80 +.40 39.40 2 2390 ---- 43.30B ---- 43.30B 38.50 +.40 38.10 2400 41.00 42.00B 37.10A 37.20A 37.40 +.40 17 37.00 57 2441 2410 ---- 40.70B ---- 40.70B 36.20 +.40 35.80 1 2420 ---- 39.40B ---- 39.40B 35.10 +.40 34.70 1 2425 ---- 38.80B ---- 38.80B 34.60 +.40 34.20 2536 2430 ---- 38.20B ---- 38.20B 34.10 +.40 33.70 1 2440 ---- 37.10B ---- 37.10B 33.00 +.30 32.70 16 2450 ---- 36.00B ---- 36.00B 32.00 +.30 31.70 1044 2475 ---- 33.40B ---- 33.40B 29.70 +.30 29.40 4 2490 ---- 32.00B ---- 32.00B 28.40 +.30 28.10 1 2500 30.10 31.10B 27.60A 31.10B 27.60 +.30 51 27.30 1222 20807 2525 ---- 28.80B ---- 28.80B 25.70 +.30 25.40 2 2550 ---- 26.90B ---- 26.90B 23.90 +.30 23.60 654 2575 ---- 25.00B ---- 25.00B 22.30 +.30 22.00 16 2600 ---- 23.40B ---- 23.40B 20.80 +.30 20.50 4 4858 2625 ---- 21.80B ---- 21.80B 19.40 +.20 19.20 10 2650 ---- 20.50B ---- 20.50B 18.20 +.20 18.00 375 2700 ---- 18.00B ---- 18.00B 15.90 +.10 15.80 2738 2750 ---- 15.80B ---- 15.80B 14.00 UNCH 14.00 967 2800 ---- 14.00B ---- 14.00B 12.40 UNCH 12.40 40 754 2900 ---- 11.10B ---- 11.10B 9.90 UNCH 9.90 1 3 3000 9.00 9.00 8.10 8.10 7.90 -.10 227 8.00 114 11277 3200 ---- 6.10B 5.40A 6.10B 5.40 -.10 18 5.50 8 2817 4000 2.00 2.00 2.00 2.00 1.90 UNCH 1 1.90 2 67 900 ---- 1193.40B 1171.80A 1193.40B 1179.70 +6.40 1173.30 925 ---- 1167.10B ---- 1165.00B 1154.70 +6.40 1148.30 950 ---- 1143.50B 1121.80A 1143.20B 1129.70 +6.40 1123.30 975 ---- 1117.30B ---- 1116.10B 1104.70 +6.40 1098.30 OG JAN24 Gold Option CALL 1250 ---- 858.10B ---- 856.20B 846.60 +6.40 840.20 1275 ---- 832.20B ---- 830.30B 821.60 +6.40 815.20 1300 ---- 808.00B ---- 806.40B 796.60 +6.40 790.20 1325 ---- 781.80B ---- 774.90B 771.60 +6.40 765.20 1350 ---- 758.30B ---- 757.80B 746.60 +6.40 740.20 1375 ---- 732.60B ---- 730.70B 721.60 +6.40 715.20 1400 ---- 708.60B ---- 706.10B 696.60 +6.40 690.20 1425 ---- 682.50B ---- 675.40B 671.60 +6.40 665.20 1430 ---- 677.30B ---- 670.30B 666.60 +6.40 660.20 1440 ---- 667.50B ---- 658.00B 656.60 +6.40 650.20 1450 ---- 658.80B ---- 657.00B 646.60 +6.40 640.20 1460 ---- 648.00B ---- 647.40B 636.60 +6.40 630.20 1470 ---- 637.20B ---- 635.80B 626.60 +6.40 620.20 1475 ---- 633.00B ---- 632.50B 621.60 +6.40 615.20 1480 ---- 627.50B ---- 627.50B 616.60 +6.40 610.20 1490 ---- 617.60B ---- 617.60B 606.60 +6.40 600.20 1500 ---- 608.70B ---- 606.90B 596.60 +6.40 590.20 1510 ---- 598.20B ---- 597.60B 586.60 +6.40 580.20 1520 ---- 587.10B ---- 586.00B 576.60 +6.40 570.20 1525 ---- 582.60B ---- 581.00B 571.60 +6.40 565.20 1530 ---- 577.60B ---- 576.00B 566.60 +6.40 560.20 1535 ---- 572.70B ---- 571.10B 561.60 +6.40 555.20 1540 ---- 567.70B ---- 566.10B 556.60 +6.40 550.20 1545 ---- 562.90B ---- 561.20B 551.60 +6.40 545.20 1550 ---- 558.50B 538.00A 558.50B 546.60 +6.40 540.20 1 1555 ---- 553.50B ---- 552.90B 541.60 +6.40 535.20 1560 ---- 548.50B ---- 547.90B 536.60 +6.40 530.20 1565 ---- 543.00B ---- 543.00B 531.60 +6.40 525.20 1570 ---- 538.10B ---- 536.50B 526.60 +6.30 520.30 1575 ---- 539.00B 513.20A 539.00B 521.60 +6.30 515.30 1580 ---- 528.10B ---- 523.60B 516.60 +6.30 510.30 1585 ---- 520.50B ---- 515.60B 511.70 +6.30 505.40 1590 ---- 515.50B ---- 508.70B 506.70 +6.20 500.50 1595 ---- 510.60B ---- 503.80B 501.80 +6.30 495.50 1600 ---- 514.30B 488.70A 514.30B 496.80 +6.20 490.60 1605 ---- 500.90B ---- 495.30B 491.90 +6.20 485.70 1610 ---- 496.00B ---- 490.50B 487.00 +6.10 480.90 1615 ---- 491.20B ---- 485.70B 482.10 +6.10 476.00 1620 ---- 486.30B ---- 480.20B 477.20 +6.10 471.10 1625 ---- 489.80B 464.50A 489.80B 472.40 +6.10 466.30 1630 ---- 476.70B ---- 470.60B 467.50 +6.10 461.40 1635 ---- 471.90B ---- 464.70B 462.70 +6.10 456.60 1640 ---- 467.10B ---- 461.50B 457.90 +6.10 451.80 1645 ---- 462.20B ---- 455.50B 453.00 +6.00 447.00 1650 ---- 465.60B 440.50A 465.60B 448.20 +6.00 442.20 1655 ---- 452.60B ---- 447.20B 443.40 +5.90 437.50 1660 ---- 447.90B ---- 440.90B 438.70 +6.00 432.70 1665 ---- 443.10B ---- 436.10B 433.90 +5.90 428.00 1670 ---- 438.40B ---- 433.10B 429.10 +5.80 423.30 1675 ---- 441.70B 416.80A 441.70B 424.40 +5.90 418.50 1680 ---- 429.00B ---- 423.70B 419.70 +5.90 413.80 1685 ---- 424.30B ---- 419.00B 415.00 +5.80 409.20 1690 ---- 419.60B ---- 414.30B 410.30 +5.80 404.50 1695 ---- 415.00B ---- 410.40B 405.60 +5.70 399.90 1700 ---- 418.00B 393.50A 418.00B 400.90 +5.70 395.20 7 1705 ---- 405.70B ---- 399.20B 396.30 +5.70 390.60 1710 ---- 401.10B ---- 396.50B 391.60 +5.60 386.00 1715 ---- 396.40B ---- 390.60B 387.00 +5.60 381.40 1720 ---- 391.80B ---- 387.40B 382.40 +5.50 376.90 1725 ---- 394.80B 370.60A 394.80B 377.80 +5.50 372.30 1730 ---- 382.70B ---- ---- 373.20 +5.40 367.80 1735 ---- 378.20B ---- ---- 368.70 +5.40 363.30 1740 ---- 373.70B ---- ---- 364.20 +5.40 358.80 1745 ---- 369.80B 352.60A 358.50B 359.60 +5.30 354.30 1750 ---- 371.90B 348.20A 371.90B 355.10 +5.20 349.90 4 1755 ---- 361.50B 343.70A 361.50B 350.70 +5.30 345.40 1760 ---- 361.40B 339.30A 361.40B 346.20 +5.20 341.00 1765 ---- 358.40B 334.90A 358.40B 341.80 +5.20 336.60 1770 ---- 354.10B 330.60A 354.10B 337.30 +5.00 332.30 1775 ---- 349.50B 326.20A 349.50B 333.00 +5.10 327.90 1780 ---- 345.10B 321.90A 345.10B 328.60 +5.00 323.60 1785 ---- 340.70B 317.60A 340.70B 324.20 +4.90 319.30 1790 ---- 336.50B 313.30A 336.50B 319.90 +4.80 315.10 1 1795 ---- 332.00B 309.10A 332.00B 315.60 +4.80 310.80 1800 ---- 327.70B 304.90A 327.70B 311.30 +4.70 306.60 18 1805 ---- 323.30B 300.70A 323.30B 307.10 +4.70 302.40 1810 ---- 319.10B 296.50A 319.10B 302.90 +4.70 298.20 1815 ---- 314.80B 292.40A 314.80B 298.70 +4.60 294.10 1820 ---- 310.60B 288.30A 310.60B 294.50 +4.50 290.00 1825 ---- 306.40B 284.20A 306.40B 290.30 +4.40 285.90 1830 ---- 302.20B 280.10A 302.20B 286.20 +4.40 281.80 1835 ---- 298.10B 276.10A 298.10B 282.20 +4.40 277.80 1840 ---- 294.00B 272.10A 294.00B 278.10 +4.30 273.80 1845 ---- 290.10B 268.20A 290.10B 274.10 +4.30 269.80 1850 ---- 285.90B 264.30A 285.90B 270.10 +4.20 265.90 2 1855 ---- 281.80B 260.40A 281.80B 266.10 +4.10 262.00 1860 ---- 277.90B 256.50A 277.90B 262.20 +4.10 258.10 1865 ---- 273.90B 252.70A 273.90B 258.30 +4.10 254.20 1870 ---- 270.00B 248.90A 270.00B 254.50 +4.10 250.40 1875 ---- 266.10B 245.20A 266.10B 250.70 +4.00 246.70 1 1880 ---- 262.20B 241.50A 262.20B 246.90 +4.00 242.90 1885 ---- 258.40B 237.80A 258.40B 243.10 +3.90 239.20 1890 ---- 254.60B 234.10A 254.60B 239.40 +3.80 235.60 1895 ---- 250.80B 230.50A 250.80B 235.70 +3.80 231.90 1900 ---- 247.10B 227.00A 247.10B 232.10 +3.80 228.30 8 1905 ---- 243.60B 223.40A 243.60B 228.50 +3.70 224.80 1910 ---- 239.80B 220.00A 239.80B 224.90 +3.60 221.30 1915 ---- 236.20B 216.50A 236.20B 221.40 +3.60 217.80 1920 ---- 232.60B 213.10A 232.60B 217.90 +3.50 214.40 1925 ---- 229.00B 209.70A 229.00B 214.50 +3.50 211.00 1930 ---- 225.50B 206.40A 225.50B 211.10 +3.50 207.60 1935 ---- 222.10B 203.10A 222.10B 207.70 +3.40 204.30 1940 ---- 218.60B 199.90A 218.60B 204.40 +3.30 201.10 1945 ---- 215.30B 196.70A 215.30B 201.10 +3.30 197.80 1950 ---- 211.90B 193.50A 211.90B 197.80 +3.10 194.70 139 1955 ---- 208.60B 190.40A 208.60B 194.60 +3.10 191.50 1960 ---- 205.30B 187.30A 205.30B 191.50 +3.10 188.40 1965 ---- 202.10B 184.20A 202.10B 188.30 +2.90 185.40 1970 ---- 198.90B 181.20A 198.90B 185.30 +3.00 182.30 1975 ---- 195.80B 178.30A 195.80B 182.20 +2.80 179.40 1980 ---- 192.70B 175.40A 192.70B 179.20 +2.80 176.40 3 1985 ---- 189.60B 172.50A 189.60B 176.30 +2.80 173.50 3 1990 ---- 186.60B 169.70A 186.60B 173.40 +2.70 170.70 1995 ---- 183.60B 166.90A 183.60B 170.50 +2.60 167.90 2000 ---- 180.70B 164.10A 180.70B 167.70 +2.60 165.10 235 2005 ---- 177.80B 161.40A 177.80B 164.90 +2.50 162.40 2010 ---- 174.90B 158.80A 174.90B 162.10 +2.40 159.70 2015 ---- 172.10B 156.10A 172.10B 159.40 +2.40 157.00 2020 ---- 169.30B 153.60A 169.30B 156.80 +2.40 154.40 3 2025 ---- 166.60B 151.00A 166.60B 154.20 +2.40 151.80 2030 ---- 163.90B 148.50A 163.90B 151.60 +2.30 149.30 2035 ---- 161.30B 146.10A 161.30B 149.10 +2.30 146.80 1 2040 ---- 158.70B 143.60A 158.70B 146.60 +2.20 144.40 1 2045 ---- 156.10B 141.30A 156.10B 144.10 +2.20 141.90 2050 ---- 153.60B 138.90A 153.60B 141.70 +2.10 139.60 5664 2055 ---- 151.10B 136.60A 151.10B 139.30 +2.10 137.20 79 2060 ---- 148.60B 134.40A 148.60B 137.00 +2.10 134.90 2065 ---- 146.20B 132.10A 146.20B 134.70 +2.00 132.70 2070 ---- 143.80B 129.90A 143.80B 132.40 +1.90 130.50 2075 ---- 141.50B 127.80A 141.50B 130.20 +1.90 128.30 2080 ---- 139.20B 125.70A 139.20B 128.00 +1.80 126.20 2085 ---- 136.90B 123.60A 136.90B 125.90 +1.80 124.10 2090 ---- 134.70B 121.50A 134.70B 123.70 +1.70 122.00 2095 ---- 132.50B 119.50A 132.50B 121.70 +1.70 120.00 2100 ---- 130.30B 117.60A 130.30B 119.60 +1.60 118.00 3674 2105 ---- 128.20B 115.60A 128.20B 117.60 +1.60 116.00 2110 ---- 126.20B 113.70A 126.20B 115.60 +1.50 114.10 1 2115 ---- 124.10B 111.80A 124.10B 113.70 +1.50 112.20 2120 ---- 122.10B 110.00A 122.10B 111.80 +1.40 110.40 810 2125 ---- 120.10B 108.20A 120.10B 109.90 +1.40 108.50 2130 ---- 118.20B 106.40A 118.20B 108.10 +1.30 106.80 10 2135 ---- 116.30B 104.70A 116.30B 106.30 +1.30 105.00 2140 ---- 114.40B 103.00A 114.40B 104.50 +1.20 103.30 2145 ---- 112.60B 101.30A 112.60B 102.80 +1.20 101.60 2150 ---- 110.70B 99.60A 110.70B 101.10 +1.20 99.90 50 490 2155 ---- 109.00B 98.00A 109.00B 99.40 +1.10 98.30 2160 ---- 107.20B 96.40A 107.20B 97.70 +1.00 96.70 2165 ---- 105.50B 94.90A 105.50B 96.10 +1.00 95.10 2170 ---- 103.80B 93.30A 103.80B 94.50 +.90 93.60 2175 ---- 102.20B 91.80A 102.20B 93.00 +.90 92.10 1 2180 ---- 100.50B 90.40A 100.50B 91.40 +.80 90.60 2 2185 ---- 98.90B 88.90A 98.90B 89.90 +.80 89.10 2190 ---- 97.40B 87.50A 97.40B 88.50 +.80 87.70 1 2195 ---- 95.80B 86.10A 95.80B 87.00 +.70 86.30 2200 ---- 94.30B 84.70A 94.30B 85.60 +.70 20 84.90 1 258 2205 ---- 92.80B 83.40A 92.80B 84.20 +.70 83.50 2210 ---- 91.40B 82.00A 91.40B 82.90 +.70 82.20 1 2215 ---- 89.90B 80.70A 89.90B 81.50 +.60 80.90 2220 ---- 88.50B 79.40A 88.50B 80.20 +.60 79.60 2225 ---- 87.10B 78.20A 87.10B 78.90 +.60 78.30 2230 ---- 85.80B 77.00A 85.80B 77.70 +.60 77.10 2235 ---- 84.40B ---- 84.40B 76.40 +.60 75.80 2240 ---- 83.10B ---- 83.10B 75.20 +.60 74.60 2245 ---- 81.80B ---- 81.80B 74.00 +.60 73.40 2250 ---- 80.60B ---- 80.60B 72.80 +.50 72.30 1 2255 ---- 79.30B 71.10A 79.30B 71.70 +.50 71.20 2260 ---- 78.10B ---- 78.10B 70.60 +.60 70.00 2265 ---- 76.90B ---- 76.90B 69.50 +.60 68.90 2270 ---- 75.70B 67.80A 75.70B 68.40 +.50 67.90 2275 ---- 74.60B ---- 74.60B 67.30 +.50 66.80 2280 ---- 73.40B ---- 73.40B 66.30 +.50 65.80 2285 ---- 72.30B ---- 72.30B 65.20 +.40 64.80 2290 ---- 71.20B ---- 71.20B 64.20 +.40 63.80 1 2295 ---- 70.10B ---- 70.10B 63.20 +.40 62.80 2300 ---- 69.20B ---- 69.20B 62.20 +.40 20 61.80 1 253 2305 ---- 68.10B ---- 68.10B 61.30 +.40 60.90 2310 ---- 67.10B ---- 67.10B 60.40 +.50 59.90 2320 ---- 65.10B ---- 65.10B 58.50 +.40 58.10 2325 ---- 64.20B ---- 64.20B 57.60 +.40 57.20 2330 ---- 63.20B ---- 63.20B 56.80 +.40 56.40 2340 ---- 61.30B ---- 61.30B 55.10 +.40 54.70 2350 ---- 59.50B ---- 59.50B 53.40 +.30 53.10 251 2360 ---- 57.80B ---- 57.80B 51.90 +.40 51.50 1 2370 ---- 56.10B ---- 56.10B 50.30 +.30 50.00 2375 ---- 55.30B ---- 55.30B 49.60 +.30 49.30 1 2380 ---- 54.50B ---- 54.50B 48.90 +.40 48.50 2390 ---- 52.90B ---- 52.90B 47.50 +.40 47.10 2400 46.50 51.40B 46.50 46.10A 46.10 +.30 1 45.80 170 701 2410 ---- 50.00B ---- 50.00B 44.80 +.30 44.50 2425 ---- 47.90B ---- 47.90B 42.90 +.30 42.60 25 2450 ---- 44.60B ---- 44.60B 39.90 +.20 39.70 75 235 2475 ---- 41.60B ---- 41.60B 37.20 +.20 37.00 2500 ---- 38.80B ---- 38.80B 34.80 +.20 34.60 267 2525 ---- 36.30B ---- 36.30B 32.50 +.20 32.30 136 2550 ---- 33.90B ---- 33.90B 30.40 +.10 30.30 2575 ---- 31.70B ---- 31.70B 28.40 UNCH 28.40 2600 ---- 29.70B ---- 29.70B 26.60 UNCH 26.60 1 222 2700 20.60 23.10B 20.60 21.40B 20.70 -.30 2 21.00 175 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 846.60 +6.40 840.20 1275 ---- ---- ---- ---- 821.60 +6.40 815.20 1300 ---- ---- ---- ---- 796.60 +6.40 790.20 1325 ---- ---- ---- ---- 771.60 +6.40 765.20 1350 ---- ---- ---- ---- 746.60 +6.40 740.20 1375 ---- ---- ---- ---- 721.60 +6.40 715.20 1400 ---- ---- ---- ---- 696.60 +6.40 690.20 1425 ---- ---- ---- ---- 671.60 +6.40 665.20 1430 ---- ---- ---- ---- 666.60 +6.40 660.20 1440 ---- ---- ---- ---- 656.60 +6.40 650.20 1450 ---- ---- ---- ---- 646.60 +6.40 640.20 1460 ---- ---- ---- ---- 636.60 +6.40 630.20 1470 ---- ---- ---- ---- 626.60 +6.40 620.20 1475 ---- ---- ---- ---- 621.60 +6.40 615.20 1480 ---- ---- ---- ---- 616.60 +6.40 610.20 1490 ---- ---- ---- ---- 606.60 +6.40 600.20 1500 ---- ---- ---- ---- 596.60 +6.40 590.20 1510 ---- ---- ---- ---- 586.60 +6.40 580.20 1520 ---- ---- ---- ---- 576.60 +6.40 570.20 1525 ---- 581.90B 563.00A 581.90B 571.60 +6.40 565.20 1530 ---- ---- ---- ---- 566.60 +6.40 560.20 1535 ---- ---- ---- ---- 561.60 +6.40 555.20 1540 ---- ---- ---- ---- 556.60 +6.40 550.20 1545 ---- ---- ---- ---- 551.60 +6.40 545.20 1550 ---- 563.90B 538.10A 563.90B 546.60 +6.40 540.20 1555 ---- ---- ---- ---- 541.60 +6.30 535.30 1560 ---- ---- ---- ---- 536.60 +6.30 530.30 1565 ---- ---- ---- ---- 531.70 +6.30 525.40 1570 ---- ---- ---- ---- 526.70 +6.30 520.40 1575 ---- 539.10B 513.70A 539.10B 521.80 +6.30 515.50 1580 ---- ---- ---- ---- 516.80 +6.20 510.60 1585 ---- ---- ---- ---- 511.90 +6.20 505.70 1590 ---- ---- ---- ---- 507.00 +6.10 500.90 1595 ---- ---- ---- ---- 502.10 +6.10 496.00 1600 ---- 514.70B 489.40A 514.70B 497.20 +6.10 491.10 1605 ---- ---- ---- ---- 492.40 +6.10 486.30 1610 ---- ---- ---- ---- 487.50 +6.00 481.50 1615 ---- ---- ---- ---- 482.70 +6.10 476.60 1620 ---- ---- ---- ---- 477.80 +6.00 471.80 1625 ---- 490.30B 465.40A 490.30B 473.00 +6.00 467.00 1630 ---- ---- ---- ---- 468.20 +6.00 462.20 1635 ---- ---- ---- ---- 463.40 +6.00 457.40 1640 ---- ---- ---- ---- 458.60 +5.90 452.70 1645 ---- ---- ---- ---- 453.90 +6.00 447.90 1650 447.00 466.40B 441.70A 466.40B 449.10 +5.90 3 443.20 1655 ---- ---- ---- ---- 444.40 +5.90 438.50 1660 ---- ---- ---- ---- 439.70 +6.00 433.70 1665 ---- ---- ---- ---- 435.00 +5.90 429.10 1670 ---- ---- ---- ---- 430.30 +5.90 424.40 1675 ---- 442.70B 418.30A 442.70B 425.60 +5.90 419.70 1680 ---- ---- ---- ---- 420.90 +5.80 415.10 1685 ---- ---- ---- ---- 416.30 +5.80 410.50 1690 ---- ---- ---- ---- 411.60 +5.80 405.80 1695 ---- ---- ---- ---- 407.00 +5.70 401.30 1700 ---- 419.50B 395.40A 419.50B 402.40 +5.70 396.70 1705 ---- ---- ---- ---- 397.90 +5.80 392.10 1710 ---- ---- ---- ---- 393.30 +5.70 387.60 1 1715 ---- ---- ---- ---- 388.70 +5.60 383.10 1720 ---- ---- ---- ---- 384.20 +5.60 378.60 1725 ---- 396.50B 372.80A 396.50B 379.70 +5.60 374.10 1730 ---- 378.90B 368.40A 378.90B 375.20 +5.50 369.70 1735 ---- 381.50B 363.90A 381.50B 370.70 +5.50 365.20 1740 ---- 378.70B 359.50A 378.50B 366.30 +5.50 360.80 1745 ---- 378.50B 355.10A 378.50B 361.90 +5.50 356.40 1750 ---- 374.00B 350.80A 374.00B 357.40 +5.30 352.10 1755 ---- 369.60B 346.40A 369.60B 353.10 +5.40 347.70 1760 ---- 365.10B 342.10A 365.10B 348.70 +5.30 343.40 1765 ---- 360.90B 337.80A 360.90B 344.30 +5.20 339.10 1770 ---- 356.40B 333.50A 356.40B 340.00 +5.20 334.80 1775 ---- 352.00B 329.30A 352.00B 335.70 +5.10 330.60 1780 ---- 347.70B 325.00A 347.70B 331.40 +5.10 326.30 1785 ---- 343.40B 320.80A 343.40B 327.20 +5.00 322.20 1790 ---- 339.10B 316.70A 339.10B 323.00 +5.00 318.00 1795 ---- 334.80B 312.50A 334.80B 318.80 +5.00 313.80 1800 ---- 330.60B 308.40A 330.60B 314.60 +4.90 309.70 1 1805 ---- 326.40B 304.30A 326.40B 310.40 +4.80 305.60 1810 ---- 322.20B 300.20A 322.20B 306.30 +4.70 301.60 1815 ---- 318.10B 296.20A 318.10B 302.20 +4.70 297.50 1820 ---- 313.90B 292.20A 313.90B 298.10 +4.60 293.50 1825 ---- 309.80B 288.20A 309.80B 294.10 +4.50 289.60 1 1830 ---- 305.80B 284.30A 305.80B 290.10 +4.50 285.60 1835 ---- 301.70B 280.40A 301.70B 286.10 +4.40 281.70 1840 ---- 297.70B 276.50A 297.70B 282.10 +4.30 277.80 1845 ---- 293.70B 272.60A 293.70B 278.20 +4.20 274.00 1850 ---- 289.80B 268.80A 289.80B 274.30 +4.10 270.20 12 1855 ---- 285.80B 265.00A 285.80B 270.50 +4.10 266.40 1860 ---- 281.90B 261.20A 281.90B 266.60 +4.00 262.60 1865 ---- 278.10B 257.50A 278.10B 262.80 +3.90 258.90 1870 ---- 274.20B 253.80A 274.20B 259.10 +3.90 255.20 1875 ---- 270.40B 250.20A 270.40B 255.40 +3.80 251.60 1880 ---- 266.70B 246.60A 266.70B 251.70 +3.70 248.00 1885 ---- 262.90B 243.00A 262.90B 248.00 +3.60 244.40 1890 ---- 259.20B 239.40A 259.20B 244.40 +3.60 240.80 1895 ---- 255.60B 235.90A 255.60B 240.80 +3.50 237.30 1900 ---- 251.90B 232.40A 251.90B 237.20 +3.30 233.90 2 1905 ---- 248.30B 229.00A 248.30B 233.70 +3.30 230.40 6 1910 ---- 244.80B 225.60A 244.80B 230.30 +3.30 227.00 1915 ---- 241.30B 222.30A 241.30B 226.80 +3.10 223.70 1920 ---- 237.80B 218.90A 237.80B 223.40 +3.10 220.30 1925 ---- 234.30B 215.60A 234.30B 220.10 +3.10 217.00 500 1930 ---- 230.90B 212.40A 230.90B 216.70 +2.90 213.80 1935 ---- 227.70B 209.20A 227.70B 213.40 +2.80 210.60 1940 ---- 224.20B 206.00A 224.20B 210.20 +2.80 207.40 10 1945 ---- 220.90B 202.90A 220.90B 207.00 +2.80 204.20 1950 ---- 217.60B 199.80A 217.60B 203.80 +2.70 201.10 1955 ---- 214.40B 196.70A 214.40B 200.70 +2.60 198.10 12 1960 ---- 211.20B 193.70A 211.20B 197.60 +2.60 195.00 1965 ---- 208.00B 190.80A 208.00B 194.50 +2.50 192.00 1970 ---- 204.90B 187.80A 204.90B 191.50 +2.40 189.10 1975 ---- 201.80B 184.90A 201.80B 188.60 +2.40 186.20 1980 ---- 198.80B 182.10A 198.80B 185.60 +2.30 183.30 1985 ---- 195.80B 179.30A 195.80B 182.70 +2.30 180.40 24 1990 ---- 192.90B 176.50A 192.90B 179.90 +2.30 177.60 1995 ---- 189.90B 173.70A 189.90B 177.10 +2.20 174.90 2000 ---- 187.10B 171.00A 187.10B 174.30 +2.20 172.10 451 2005 ---- 184.20B 168.40A 184.20B 171.60 +2.10 169.50 2010 ---- 181.40B 165.80A 181.40B 168.90 +2.10 166.80 2015 ---- 178.70B 163.20A 178.70B 166.20 +2.00 164.20 2020 ---- 175.90B 160.70A 175.90B 163.60 +2.00 161.60 137 2025 ---- 173.20B 158.10A 173.20B 161.00 +1.90 159.10 2030 ---- 170.60B 155.70A 170.60B 158.50 +1.90 156.60 2035 ---- 168.00B 153.30A 168.00B 156.00 +1.90 154.10 2040 ---- 165.40B 150.90A 165.40B 153.50 +1.80 151.70 2045 ---- 162.90B 148.50A 162.90B 151.10 +1.80 149.30 2050 ---- 160.40B 146.20A 160.40B 148.70 +1.80 146.90 456 2055 ---- 157.90B 143.90A 157.90B 146.30 +1.70 144.60 107 2060 ---- 155.50B 141.70A 155.50B 144.00 +1.70 142.30 11 2065 ---- 153.10B 139.50A 153.10B 141.70 +1.60 140.10 17 2070 ---- 150.80B 137.30A 150.80B 139.50 +1.60 137.90 1 2075 ---- 148.50B 135.20A 148.50B 137.30 +1.60 135.70 7 2080 ---- 146.20B 133.00A 146.20B 135.10 +1.50 133.60 2085 ---- 143.90B 131.00A 143.90B 133.00 +1.50 131.50 2090 ---- 141.70B 128.90A 141.70B 130.90 +1.50 129.40 2095 ---- 139.60B 126.90A 139.60B 128.80 +1.40 127.40 2100 ---- 137.40B 125.00A 137.40B 126.80 +1.50 125.30 609 2105 ---- 135.30B 123.00A 135.30B 124.80 +1.40 2 123.40 2110 ---- 133.30B 121.10A 133.30B 122.80 +1.40 121.40 2115 ---- 131.20B 119.30A 131.20B 120.90 +1.40 119.50 2120 ---- 129.20B 117.40A 129.20B 119.00 +1.30 117.70 300 2125 ---- 127.20B 115.60A 127.20B 117.10 +1.30 115.80 74 2130 ---- 125.30B 113.80A 125.30B 115.30 +1.30 114.00 2135 ---- 123.40B 112.10A 123.40B 113.50 +1.30 112.20 2140 ---- 121.50B 110.40A 121.50B 111.70 +1.20 110.50 2145 ---- 119.70B 108.70A 119.70B 109.90 +1.10 108.80 2150 ---- 117.90B 107.00A 117.90B 108.20 +1.10 107.10 255 2155 ---- 116.10B ---- 116.10B 106.50 +1.10 105.40 2160 ---- 114.30B ---- 114.30B 104.90 +1.10 103.80 1 2165 ---- 112.60B ---- 112.60B 103.20 +1.00 102.20 2170 ---- 110.90B ---- 110.90B 101.60 +1.00 100.60 2175 ---- 109.20B ---- 109.20B 100.10 +1.00 99.10 2180 ---- 107.60B ---- 107.60B 98.50 +.90 97.60 2185 ---- 106.00B ---- 106.00B 97.00 +.90 96.10 2190 ---- 104.40B ---- 104.40B 95.50 +.90 94.60 2195 ---- 102.80B ---- 102.80B 94.10 +.90 93.20 2200 ---- 101.30B ---- 101.30B 92.60 +.80 91.80 344 2205 ---- 99.80B ---- 99.80B 91.20 +.80 90.40 2210 ---- 98.30B ---- 98.30B 89.90 +.90 89.00 2215 ---- 96.90B ---- 96.90B 88.50 +.80 87.70 2220 ---- 95.40B ---- 95.40B 87.20 +.90 86.30 2225 ---- 94.00B ---- 94.00B 85.90 +.80 85.10 2230 ---- 92.70B ---- 92.70B 84.60 +.80 83.80 2235 ---- 91.30B ---- 91.30B 83.30 +.80 82.50 2240 ---- 90.00B ---- 90.00B 82.10 +.80 81.30 2245 ---- 88.70B ---- 88.70B 80.80 +.70 80.10 2250 ---- 87.40B ---- 87.40B 79.70 +.80 78.90 167 2255 ---- 86.10B ---- 86.10B 78.50 +.70 77.80 2260 ---- 84.90B ---- 84.90B 77.30 +.70 76.60 2265 ---- 83.60B ---- 83.60B 76.20 +.70 75.50 2270 ---- 82.40B ---- 82.40B 75.10 +.70 74.40 2275 ---- 81.20B ---- 81.20B 74.00 +.70 73.30 2280 ---- 80.10B ---- 80.10B 72.90 +.60 72.30 2285 ---- 78.90B ---- 78.90B 71.80 +.60 71.20 2290 ---- 77.80B ---- 77.80B 70.80 +.60 70.20 2295 ---- 76.70B ---- 76.70B 69.80 +.60 69.20 2300 ---- 75.60B ---- 75.60B 68.80 +.60 68.20 1225 2305 ---- 74.50B ---- 74.50B 67.80 +.60 67.20 2310 ---- 73.50B ---- 73.50B 66.80 +.50 66.30 2320 ---- 71.60B ---- 71.60B 64.90 +.50 64.40 2325 ---- 70.60B ---- 70.60B 64.00 +.50 63.50 535 2330 ---- 69.60B ---- 69.60B 63.10 +.50 62.60 2340 ---- 67.70B ---- 67.70B 61.30 +.50 60.80 2350 ---- 65.80B ---- 65.80B 59.60 +.40 59.20 770 1249 2360 ---- 64.00B ---- 64.00B 58.00 +.50 57.50 2370 ---- 62.30B ---- 62.30B 56.40 +.40 56.00 2375 ---- 61.40B ---- 61.40B 55.60 +.40 55.20 89 2380 ---- 60.60B ---- 60.60B 54.90 +.50 54.40 2390 ---- 59.00B ---- 59.00B 53.40 +.40 53.00 2400 ---- 57.40B ---- 57.40B 52.00 +.50 51.50 274 2410 ---- 55.90B ---- 55.90B 50.60 +.40 50.20 2425 ---- 53.70B ---- 53.70B 48.60 +.40 48.20 8 2450 ---- 50.20B ---- 50.20B 45.50 +.40 45.10 2 2475 ---- 47.10B ---- 47.10B 42.60 +.40 42.20 2500 ---- 44.10B ---- 44.10B 39.90 +.30 39.60 292 2525 ---- 41.40B ---- 41.40B 37.50 +.30 37.20 3 2550 ---- 38.90B ---- 38.90B 35.20 +.30 34.90 2575 ---- 36.60B ---- 36.60B 33.10 +.20 32.90 2600 ---- 34.40B ---- 34.40B 31.20 +.30 30.90 105 2800 ---- 21.90B ---- 21.90B 19.80 -.10 19.90 1 697 3000 ---- 14.70B ---- 14.70B 13.30 -.30 13.60 1 130 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 862.70 +6.40 856.30 1275 ---- ---- ---- ---- 837.70 +6.40 831.30 1300 ---- ---- ---- ---- 812.70 +6.40 806.30 1325 ---- ---- ---- ---- 787.70 +6.40 781.30 1350 ---- ---- ---- ---- 762.70 +6.40 756.30 1375 ---- ---- ---- ---- 737.70 +6.40 731.30 1400 ---- ---- ---- ---- 712.70 +6.40 706.30 1425 ---- ---- ---- ---- 687.70 +6.40 681.30 1440 ---- ---- ---- ---- 672.70 +6.40 666.30 1450 ---- ---- ---- ---- 662.70 +6.40 656.30 1460 ---- ---- ---- ---- 652.70 +6.40 646.30 1470 ---- ---- ---- ---- 642.70 +6.40 636.30 1475 ---- ---- ---- ---- 637.70 +6.40 631.30 1480 ---- ---- ---- ---- 632.70 +6.40 626.30 1490 ---- ---- ---- ---- 622.70 +6.40 616.30 1500 ---- ---- ---- ---- 612.70 +6.40 606.30 2 1510 ---- ---- ---- ---- 602.70 +6.40 596.30 1520 ---- ---- ---- ---- 592.70 +6.40 586.30 1525 ---- 605.00B 579.20A 605.00B 587.70 +6.40 581.30 1530 ---- ---- ---- ---- 582.70 +6.40 576.30 1540 ---- ---- ---- ---- 572.70 +6.40 566.30 1545 ---- ---- ---- ---- 567.70 +6.30 561.40 1550 ---- 579.90B 554.50A 579.90B 562.70 +6.30 556.40 1555 ---- ---- ---- ---- 557.80 +6.30 551.50 1560 ---- ---- ---- ---- 552.80 +6.20 546.60 1565 ---- ---- ---- ---- 547.90 +6.20 541.70 1570 ---- ---- ---- ---- 542.90 +6.10 536.80 1575 ---- 555.30B 530.10A 555.30B 538.00 +6.10 531.90 1580 ---- ---- ---- ---- 533.10 +6.10 527.00 1585 ---- ---- ---- ---- 528.20 +6.10 522.10 1590 ---- ---- ---- ---- 523.30 +6.00 517.30 1595 ---- ---- ---- ---- 518.50 +6.10 512.40 1600 ---- 530.90B 505.90A 530.90B 513.60 +6.00 507.60 1605 ---- ---- ---- ---- 508.80 +6.00 502.80 1610 ---- ---- ---- ---- 503.90 +5.90 498.00 1615 ---- ---- ---- ---- 499.10 +5.90 493.20 1620 ---- ---- ---- ---- 494.30 +5.90 488.40 1625 ---- 506.70B 482.10A 506.70B 489.50 +5.90 483.60 1630 ---- ---- ---- ---- 484.80 +5.90 478.90 1635 ---- ---- ---- ---- 480.00 +5.90 474.10 1640 ---- ---- ---- ---- 475.20 +5.80 469.40 1645 ---- ---- ---- ---- 470.50 +5.80 464.70 1650 ---- 482.90B 458.50A 482.90B 465.80 +5.80 460.00 1655 ---- ---- ---- ---- 461.10 +5.80 455.30 1660 ---- ---- ---- ---- 456.40 +5.80 450.60 1665 ---- ---- ---- ---- 451.70 +5.70 446.00 1670 ---- ---- ---- ---- 447.10 +5.70 441.40 1675 ---- 459.30B 435.30A 459.30B 442.40 +5.70 436.70 1680 ---- ---- ---- ---- 437.80 +5.70 432.10 1685 ---- ---- ---- ---- 433.20 +5.60 427.60 1690 ---- ---- ---- ---- 428.50 +5.50 423.00 1695 ---- ---- ---- ---- 424.00 +5.60 418.40 1700 ---- 436.20B 412.50A 436.20B 419.40 +5.50 413.90 1705 ---- ---- ---- ---- 414.80 +5.40 409.40 1710 ---- ---- ---- ---- 410.30 +5.40 404.90 1715 ---- ---- ---- ---- 405.80 +5.40 400.40 1720 ---- 398.50B 394.60A 398.50B 401.30 +5.30 396.00 1725 ---- 413.40B 390.10A 413.40B 396.80 +5.20 391.60 1730 ---- 403.60B 385.70A 403.60B 392.30 +5.10 387.20 1735 ---- 402.90B 381.30A 402.90B 387.90 +5.10 382.80 1740 ---- 399.90B 376.90A 399.90B 383.40 +5.00 378.40 1745 ---- 395.50B 372.60A 395.50B 379.00 +5.00 374.00 1750 ---- 391.00B 368.20A 391.00B 374.60 +4.90 369.70 1755 ---- 386.60B 363.90A 386.60B 370.30 +4.90 365.40 1760 ---- 382.20B 359.60A 382.20B 365.90 +4.80 361.10 1765 ---- 378.00B 355.30A 378.00B 361.60 +4.70 356.90 1770 ---- 373.50B 351.10A 373.50B 357.30 +4.70 352.60 1775 ---- 369.20B 346.80A 369.20B 353.00 +4.60 348.40 1780 ---- 364.90B 342.60A 364.90B 348.80 +4.60 344.20 1785 ---- 360.60B 338.40A 360.60B 344.50 +4.40 340.10 1790 ---- 356.30B 334.30A 356.30B 340.30 +4.40 335.90 1795 ---- 352.10B 330.20A 352.10B 336.10 +4.30 331.80 1800 ---- 347.80B 326.10A 347.80B 332.00 +4.30 327.70 1805 ---- 343.70B 322.00A 343.70B 327.90 +4.20 323.70 1810 ---- 339.50B 317.90A 339.50B 323.70 +4.10 319.60 1815 ---- 335.40B 313.90A 335.40B 319.70 +4.10 315.60 1820 ---- 331.20B 309.90A 331.20B 315.60 +4.00 311.60 1825 ---- 327.20B 305.90A 327.20B 311.60 +3.90 307.70 1830 ---- 323.10B 302.00A 323.10B 307.60 +3.80 303.80 1835 ---- 319.10B 298.10A 319.10B 303.60 +3.80 299.80 1840 ---- 315.10B 294.20A 315.10B 299.70 +3.70 296.00 1845 ---- 311.10B 290.30A 311.10B 295.80 +3.70 292.10 1850 ---- 307.30B 286.50A 307.30B 291.90 +3.60 288.30 1855 ---- 303.20B 282.70A 303.20B 288.00 +3.50 284.50 1860 ---- 299.30B 279.00A 299.30B 284.20 +3.40 280.80 1865 ---- 295.40B 275.20A 295.40B 280.40 +3.40 277.00 1870 ---- 291.60B 271.50A 291.60B 276.60 +3.30 273.30 1875 ---- 287.80B 267.90A 287.80B 272.90 +3.20 269.70 1880 ---- 284.00B 264.20A 284.00B 269.20 +3.20 266.00 1885 ---- 280.30B 260.60A 280.30B 265.50 +3.10 262.40 1890 ---- 276.60B 257.10A 276.60B 261.90 +3.00 258.90 1895 ---- 272.90B 253.50A 272.90B 258.20 +2.90 255.30 1900 ---- 269.30B 250.00A 269.30B 254.70 +2.90 251.80 1905 ---- 265.60B 246.60A 265.60B 251.10 +2.80 248.30 1910 ---- 262.10B 243.20A 262.10B 247.60 +2.70 244.90 1915 ---- 258.50B 239.80A 258.50B 244.10 +2.70 241.40 1920 ---- 255.00B 236.40A 255.00B 240.70 +2.60 238.10 1925 ---- 251.70B 233.10A 251.70B 237.30 +2.60 234.70 1930 ---- 248.10B 229.80A 248.10B 233.90 +2.50 231.40 1935 ---- 244.70B 226.60A 244.70B 230.60 +2.50 228.10 1940 ---- 241.30B 223.30A 241.30B 227.30 +2.50 224.80 1945 ---- 237.90B 220.20A 237.90B 224.10 +2.50 221.60 1950 ---- 234.60B 217.00A 234.60B 220.80 +2.40 218.40 1955 ---- 231.40B 213.90A 231.40B 217.70 +2.40 215.30 1960 ---- 228.10B 210.90A 228.10B 214.50 +2.30 212.20 1965 ---- 224.90B 207.80A 224.90B 211.40 +2.30 209.10 1970 ---- 221.80B 204.80A 221.80B 208.40 +2.30 206.10 1975 ---- 218.70B 201.90A 218.70B 205.30 +2.30 203.00 1980 ---- 215.60B 199.00A 215.60B 202.30 +2.20 200.10 1985 ---- 212.70B 196.10A 212.70B 199.40 +2.30 197.10 1990 ---- 209.50B 193.30A 209.50B 196.50 +2.30 194.20 1995 ---- 206.50B 190.50A 206.50B 193.60 +2.20 191.40 2000 ---- 203.60B 187.70A 203.60B 190.80 +2.30 188.50 2005 ---- 200.70B 185.00A 200.70B 188.00 +2.30 185.70 2010 ---- 197.80B 182.30A 197.80B 185.20 +2.20 183.00 2015 ---- 195.00B 179.60A 195.00B 182.50 +2.20 180.30 2020 ---- 192.20B 177.00A 192.20B 179.80 +2.20 177.60 2025 ---- 189.50B 174.40A 189.50B 177.20 +2.20 175.00 2030 ---- 186.70B 171.90A 186.70B 174.60 +2.20 172.40 2035 ---- 184.10B 169.40A 184.10B 172.00 +2.20 169.80 2040 ---- 181.40B 166.90A 181.40B 169.50 +2.20 167.30 2045 ---- 178.80B 164.50A 178.80B 167.00 +2.20 164.80 2050 ---- 176.20B 162.10A 176.20B 164.50 +2.20 162.30 2055 ---- 173.70B 159.70A 173.70B 162.10 +2.20 159.90 2060 ---- 171.20B 157.40A 171.20B 159.70 +2.20 157.50 2065 ---- 168.70B 155.10A 168.70B 157.30 +2.10 155.20 2070 ---- 166.30B 152.80A 166.30B 155.00 +2.10 152.90 2075 ---- 163.90B ---- 163.90B 152.70 +2.10 150.60 2080 ---- 161.50B ---- 161.50B 150.50 +2.10 148.40 2085 ---- 159.20B ---- 159.20B 148.30 +2.10 146.20 2090 ---- 156.90B ---- 156.90B 146.10 +2.00 144.10 2095 ---- 154.70B ---- 154.70B 143.90 +1.90 142.00 2100 ---- 152.40B ---- 152.40B 141.80 +1.90 139.90 2105 ---- 150.30B ---- 150.30B 139.70 +1.80 137.90 2110 ---- 148.10B ---- 148.10B 137.70 +1.80 135.90 2115 ---- 146.00B ---- 146.00B 135.70 +1.80 133.90 2120 ---- 143.90B ---- 143.90B 133.70 +1.70 132.00 1 2125 ---- 141.80B ---- 141.80B 131.70 +1.60 130.10 153 170 2130 ---- 139.80B ---- 139.80B 129.80 +1.60 128.20 2135 ---- 137.80B ---- 137.80B 127.90 +1.50 126.40 2140 ---- 135.80B ---- 135.80B 126.00 +1.40 124.60 2145 ---- 133.90B 122.80A 133.90B 124.20 +1.30 122.90 2150 ---- 132.00B ---- 132.00B 122.40 +1.30 121.10 1 2155 ---- 130.10B ---- 130.10B 120.60 +1.20 119.40 2160 ---- 128.30B 117.70A 128.30B 118.80 +1.00 117.80 1 2165 ---- 126.50B 116.00A 126.50B 117.10 +1.00 116.10 2170 ---- 124.70B 114.30A 124.70B 115.40 +.90 114.50 2175 ---- 122.90B 112.70A 122.90B 113.80 +.90 112.90 2180 ---- 121.20B 111.10A 121.20B 112.10 +.70 111.40 2185 ---- 119.50B 109.60A 119.50B 110.50 +.70 109.80 2190 ---- 117.80B 108.00A 117.80B 108.90 +.60 108.30 2195 ---- 116.20B 106.50A 116.20B 107.40 +.60 106.80 2200 ---- 114.60B 105.00A 114.60B 105.80 +.50 350 105.30 2000 2205 ---- 112.90B 103.60A 112.90B 104.30 +.40 103.90 2210 ---- 111.40B 102.10A 111.40B 102.90 +.50 102.40 2215 ---- 109.80B 100.70A 109.80B 101.40 +.40 101.00 2220 ---- 108.30B 99.30A 108.30B 100.00 +.40 99.60 2225 ---- 106.80B 98.00A 106.80B 98.60 +.40 98.20 2230 ---- 105.40B 96.60A 105.40B 97.20 +.40 96.80 2235 ---- 103.90B 95.30A 103.90B 95.90 +.40 95.50 2240 ---- 102.50B 94.00A 102.50B 94.50 +.30 94.20 2245 ---- 101.10B 92.70A 101.10B 93.20 +.30 92.90 2250 ---- 99.70B 91.40A 99.70B 91.90 +.30 91.60 2255 ---- 98.40B 90.20A 98.40B 90.70 +.40 90.30 2260 ---- 97.00B ---- 97.00B 89.40 +.40 89.00 2265 ---- 95.70B ---- 95.70B 88.20 +.40 87.80 2270 ---- 94.40B ---- 94.40B 87.00 +.40 86.60 2275 ---- 93.20B ---- 93.20B 85.80 +.40 85.40 2280 ---- 91.90B ---- 91.90B 84.70 +.50 84.20 2285 ---- 90.70B ---- 90.70B 83.50 +.50 83.00 2290 ---- 89.50B ---- 89.50B 82.40 +.50 81.90 2295 ---- 88.30B ---- 88.30B 81.30 +.60 80.70 2300 ---- 87.10B ---- 87.10B 80.20 +.60 79.60 2305 ---- 86.00B ---- 86.00B 79.10 +.60 78.50 2310 ---- 84.90B ---- 84.90B 78.10 +.70 77.40 2315 ---- 83.70B ---- 83.70B 77.00 +.60 76.40 2320 ---- 82.70B ---- 82.70B 76.00 +.70 75.30 2325 ---- 81.60B ---- 81.60B 75.00 +.70 74.30 2330 ---- 80.50B ---- 80.50B 74.00 +.70 73.30 2340 ---- 78.40B ---- 78.40B 72.10 +.80 71.30 2350 ---- 76.60B ---- 76.60B 70.20 +.80 69.40 2360 ---- 74.60B ---- 74.60B 68.40 +.90 67.50 2370 ---- 72.70B ---- 72.70B 66.70 +1.00 65.70 2375 ---- 71.80B ---- 71.80B 65.80 +1.00 64.80 2380 ---- 70.90B ---- 70.90B 64.90 +.90 64.00 2390 ---- 69.10B ---- 69.10B 63.30 +1.00 62.30 2400 ---- 67.40B ---- 67.40B 61.70 +1.00 60.70 35 36 2410 ---- 65.70B ---- 65.70B 60.10 +1.00 59.10 2420 ---- 64.10B ---- 64.10B 58.60 +1.00 57.60 2425 ---- 63.30B ---- 63.30B 57.90 +1.00 56.90 2450 ---- 59.50B ---- 59.50B 54.40 +1.00 53.40 2475 ---- 56.00B ---- 56.00B 51.10 +1.00 50.10 2500 ---- 52.80B ---- 52.80B 48.10 +.90 47.20 40 2525 ---- 49.70B ---- 49.70B 45.30 +.80 44.50 2550 ---- 46.90B ---- 46.90B 42.60 +.60 42.00 2575 ---- 44.30B ---- 44.30B 40.20 +.50 39.70 2600 38.00 41.80B 38.00 39.50B 38.00 +.50 29 37.50 306 300 2975 ---- 19.60B 18.20A 19.60B 17.90 -.90 18.80 3000 ---- 18.70B 17.50A 18.70B 17.10 -1.00 18.10 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 862.70 +6.40 856.30 1275 ---- ---- ---- ---- 837.70 +6.40 831.30 1300 ---- ---- ---- ---- 812.70 +6.40 806.30 1325 ---- ---- ---- ---- 787.70 +6.40 781.30 1350 ---- ---- ---- ---- 762.70 +6.40 756.30 1375 ---- ---- ---- ---- 737.70 +6.40 731.30 1400 ---- ---- ---- ---- 712.70 +6.40 706.30 1425 ---- ---- ---- ---- 687.70 +6.40 681.30 1440 ---- ---- ---- ---- 672.70 +6.40 666.30 1450 ---- ---- ---- ---- 662.70 +6.40 656.30 1460 ---- ---- ---- ---- 652.70 +6.40 646.30 1470 ---- ---- ---- ---- 642.70 +6.40 636.30 1475 ---- ---- ---- ---- 637.70 +6.40 631.30 1480 ---- ---- ---- ---- 632.70 +6.40 626.30 1490 ---- ---- ---- ---- 622.70 +6.40 616.30 1500 ---- 624.70B 604.50A 624.50B 612.70 +6.40 606.30 1510 ---- ---- ---- ---- 602.70 +6.40 596.30 1520 ---- ---- ---- ---- 592.70 +6.40 586.30 1525 ---- 604.50B 579.80A 604.50B 587.70 +6.30 581.40 1530 ---- ---- ---- ---- 582.70 +6.30 576.40 1540 ---- ---- ---- ---- 572.80 +6.30 566.50 1545 ---- ---- ---- ---- 567.90 +6.30 561.60 1550 ---- 579.60B 555.40A 579.60B 562.90 +6.20 556.70 1555 ---- ---- ---- ---- 558.00 +6.20 551.80 1560 ---- ---- ---- ---- 553.10 +6.10 547.00 1565 ---- ---- ---- ---- 548.20 +6.10 542.10 1570 ---- ---- ---- ---- 543.30 +6.10 537.20 1575 ---- 555.10B 531.20A 555.10B 538.40 +6.00 532.40 1580 ---- ---- ---- ---- 533.60 +6.10 527.50 1585 ---- ---- ---- ---- 528.70 +6.00 522.70 1590 ---- ---- ---- ---- 523.90 +6.00 517.90 1595 ---- ---- ---- ---- 519.00 +5.90 513.10 1600 ---- 530.80B 507.30A 530.80B 514.20 +5.90 508.30 1605 ---- ---- ---- ---- 509.40 +5.90 503.50 1610 ---- ---- ---- ---- 504.70 +6.00 498.70 1615 ---- ---- ---- ---- 499.90 +5.90 494.00 1620 ---- ---- ---- ---- 495.10 +5.90 489.20 1625 ---- 506.80B 483.70A 506.80B 490.40 +5.90 484.50 1630 ---- ---- ---- ---- 485.60 +5.80 479.80 1635 ---- ---- ---- ---- 480.90 +5.80 475.10 1640 ---- ---- ---- ---- 476.20 +5.80 470.40 1645 ---- ---- ---- ---- 471.50 +5.80 465.70 1650 ---- 483.20B 460.40A 483.20B 466.90 +5.90 461.00 1655 ---- ---- ---- ---- 462.20 +5.80 456.40 1660 ---- ---- ---- ---- 457.60 +5.80 451.80 1665 ---- ---- ---- ---- 452.90 +5.80 447.10 1670 ---- ---- ---- ---- 448.30 +5.80 442.50 1675 ---- 459.80B 437.50A 459.80B 443.70 +5.70 438.00 1680 ---- ---- ---- ---- 439.20 +5.80 433.40 1685 ---- ---- ---- ---- 434.60 +5.80 428.80 1690 ---- ---- ---- ---- 430.00 +5.70 424.30 1695 ---- ---- ---- ---- 425.50 +5.70 419.80 1700 ---- 436.90B 415.00A 436.90B 421.00 +5.70 415.30 1705 ---- 414.50B 410.60A 414.50B 416.50 +5.70 410.80 1710 ---- 418.10B 406.10A 418.10B 412.00 +5.60 406.40 1715 ---- 418.10B 401.70A 418.10B 407.60 +5.70 401.90 1720 ---- 418.00B 397.30A 418.00B 403.10 +5.60 397.50 1725 ---- 414.30B 393.00A 414.30B 398.70 +5.60 393.10 1730 ---- 409.80B 388.60A 409.80B 394.30 +5.60 388.70 1735 ---- 405.40B ---- 405.40B 389.90 +5.60 384.30 1740 ---- 401.00B ---- 401.00B 385.50 +5.50 380.00 1745 ---- 396.60B ---- 396.60B 381.20 +5.50 375.70 1750 ---- 392.20B ---- 392.20B 376.90 +5.50 371.40 1755 ---- 388.00B ---- 388.00B 372.60 +5.50 367.10 1760 ---- 383.50B ---- 383.50B 368.30 +5.50 362.80 1765 ---- 379.20B ---- 379.20B 364.10 +5.50 358.60 1770 ---- 374.90B ---- 374.90B 359.80 +5.40 354.40 1775 ---- 370.60B ---- 370.60B 355.60 +5.40 350.20 1780 ---- 366.40B ---- 366.40B 351.40 +5.30 346.10 1785 ---- 362.20B ---- 362.20B 347.30 +5.40 341.90 1790 ---- 358.00B ---- 358.00B 343.10 +5.30 337.80 1795 ---- 353.80B ---- 353.80B 339.00 +5.30 333.70 1800 ---- 349.60B ---- 349.60B 334.90 +5.20 329.70 1805 ---- 345.70B ---- 345.70B 330.90 +5.30 325.60 1810 ---- 341.40B ---- 341.40B 326.90 +5.30 321.60 1815 ---- 337.40B ---- 337.40B 322.90 +5.30 317.60 1820 ---- 333.30B ---- 333.30B 318.90 +5.20 313.70 1825 ---- 329.30B ---- 329.30B 314.90 +5.10 309.80 1830 ---- 325.30B ---- 325.30B 311.00 +5.10 305.90 1835 ---- 321.30B ---- 321.30B 307.10 +5.10 302.00 1840 ---- 317.40B ---- 317.40B 303.20 +5.00 298.20 1845 ---- 313.50B ---- 313.50B 299.40 +5.00 294.40 1850 ---- 309.60B ---- 309.60B 295.60 +5.00 290.60 1855 ---- 305.80B ---- 305.80B 291.80 +4.90 286.90 1860 ---- 302.00B ---- 302.00B 288.10 +5.00 283.10 1865 ---- 298.20B ---- 298.20B 284.40 +4.90 279.50 1870 ---- 294.40B ---- 294.40B 280.70 +4.90 275.80 1875 ---- 290.70B ---- 290.70B 277.00 +4.80 272.20 1880 ---- 287.00B ---- 287.00B 273.40 +4.80 268.60 1885 ---- 283.30B ---- 283.30B 269.80 +4.70 265.10 1890 ---- 279.70B ---- 279.70B 266.20 +4.60 261.60 1895 ---- 276.10B ---- 276.10B 262.70 +4.60 258.10 1900 ---- 272.50B ---- 272.50B 259.20 +4.60 254.60 1905 ---- 269.00B ---- 269.00B 255.70 +4.50 251.20 1910 ---- 265.40B ---- 265.40B 252.30 +4.40 247.90 1915 ---- 262.00B ---- 262.00B 248.90 +4.40 244.50 1920 ---- 258.70B ---- 258.70B 245.50 +4.30 241.20 1925 ---- 255.10B ---- 255.10B 242.20 +4.30 237.90 1930 ---- 251.70B ---- 251.70B 238.90 +4.20 234.70 1935 ---- 248.40B ---- 248.40B 235.70 +4.20 231.50 1940 ---- 245.10B ---- 245.10B 232.50 +4.10 228.40 1945 ---- 241.80B ---- 241.80B 229.30 +4.10 225.20 1950 ---- 238.60B ---- 238.60B 226.10 +3.90 222.20 1955 ---- 235.40B ---- 235.40B 223.00 +3.90 219.10 1960 ---- 232.20B ---- 232.20B 220.00 +3.90 216.10 1965 ---- 229.10B ---- 229.10B 216.90 +3.80 213.10 1970 ---- 225.90B ---- 225.90B 213.90 +3.70 210.20 1975 ---- 222.90B ---- 222.90B 210.90 +3.60 207.30 1980 ---- 219.80B ---- 219.80B 208.00 +3.60 204.40 1985 ---- 216.90B ---- 216.90B 205.10 +3.50 201.60 1990 ---- 213.90B ---- 213.90B 202.20 +3.40 198.80 1995 ---- 211.00B ---- 211.00B 199.40 +3.40 196.00 2000 ---- 208.10B ---- 208.10B 196.60 +3.30 193.30 2005 ---- 205.20B ---- 205.20B 193.80 +3.20 190.60 2010 ---- 202.40B ---- 202.40B 191.10 +3.20 187.90 2015 ---- 199.60B ---- 199.60B 188.40 +3.10 185.30 2020 ---- 196.90B ---- 196.90B 185.70 +2.90 182.80 2025 ---- 194.20B ---- 194.20B 183.10 +2.90 180.20 2030 ---- 191.50B ---- 191.50B 180.50 +2.80 177.70 2035 ---- 188.80B ---- 188.80B 178.00 +2.80 175.20 2040 ---- 186.20B ---- 186.20B 175.40 +2.60 172.80 2045 ---- 183.60B ---- 183.60B 172.90 +2.50 170.40 2050 ---- 181.10B ---- 181.10B 170.50 +2.50 168.00 2055 ---- 178.60B ---- 178.60B 168.10 +2.40 165.70 2060 ---- 176.10B ---- 176.10B 165.70 +2.30 163.40 2065 ---- 173.70B ---- 173.70B 163.30 +2.20 161.10 2070 ---- 171.30B ---- 171.30B 161.00 +2.10 158.90 2075 ---- 168.90B ---- 168.90B 158.70 +2.00 156.70 2080 ---- 166.60B ---- 166.60B 156.50 +2.00 154.50 2085 ---- 164.30B ---- 164.30B 154.30 +1.90 152.40 2090 ---- 162.00B ---- 162.00B 152.10 +1.80 150.30 2095 ---- 159.70B ---- 159.70B 150.00 +1.80 148.20 2100 ---- 157.50B ---- 157.50B 147.90 +1.70 146.20 600 2105 ---- 155.40B ---- 155.40B 145.80 +1.60 144.20 2110 ---- 153.20B ---- 153.20B 143.70 +1.50 142.20 2115 ---- 151.10B ---- 151.10B 141.70 +1.40 140.30 2120 ---- 149.00B ---- 149.00B 139.80 +1.40 138.40 2125 ---- 147.00B ---- 147.00B 137.80 +1.30 136.50 2130 ---- 145.00B ---- 145.00B 135.90 +1.30 134.60 2135 ---- 143.00B ---- 143.00B 134.10 +1.30 132.80 2140 ---- 141.00B ---- 141.00B 132.20 +1.20 131.00 2145 ---- 139.10B ---- 139.10B 130.40 +1.10 129.30 2150 ---- 137.20B ---- 137.20B 128.60 +1.10 127.50 2155 ---- 135.30B ---- 135.30B 126.90 +1.10 125.80 2160 ---- 133.50B ---- 133.50B 125.20 +1.10 124.10 2165 ---- 131.70B ---- 131.70B 123.50 +1.00 122.50 2170 ---- 129.90B ---- 129.90B 121.80 +.90 120.90 2175 ---- 128.10B ---- 128.10B 120.10 +.90 119.20 2180 ---- 126.40B ---- 126.40B 118.50 +.80 117.70 2185 ---- 124.70B ---- 124.70B 116.90 +.80 116.10 2190 ---- 123.00B ---- 123.00B 115.40 +.80 114.60 2195 ---- 121.40B ---- 121.40B 113.80 +.70 113.10 2200 ---- 119.80B ---- 119.80B 112.30 +.70 111.60 2205 ---- 118.20B ---- 118.20B 110.80 +.70 110.10 2210 ---- 116.60B ---- 116.60B 109.30 +.60 108.70 2215 ---- 115.10B ---- 115.10B 107.90 +.60 107.30 2220 ---- 113.60B ---- 113.60B 106.50 +.60 105.90 2225 ---- 112.10B ---- 112.10B 105.00 +.50 104.50 2230 ---- 110.60B ---- 110.60B 103.70 +.50 103.20 2235 ---- 109.20B ---- 109.20B 102.30 +.40 101.90 2240 ---- 107.70B ---- 107.70B 101.00 +.40 100.60 2245 ---- 106.30B ---- 106.30B 99.60 +.30 99.30 2250 ---- 105.00B ---- 105.00B 98.30 +.30 98.00 2255 ---- 103.60B ---- 103.60B 97.10 +.30 96.80 2260 ---- 102.30B ---- 102.30B 95.80 +.30 95.50 2265 ---- 101.00B ---- 101.00B 94.60 +.30 94.30 2270 ---- 99.70B ---- 99.70B 93.30 +.20 93.10 2275 ---- 98.40B ---- 98.40B 92.10 +.20 91.90 2280 ---- 97.10B ---- 97.10B 91.00 +.20 90.80 2285 ---- 95.90B ---- 95.90B 89.80 +.20 89.60 2290 ---- 94.70B ---- 94.70B 88.70 +.20 88.50 2295 ---- 93.50B ---- 93.50B 87.50 +.10 87.40 2300 ---- 92.30B ---- 92.30B 86.40 +.10 86.30 2305 ---- 91.20B ---- 91.20B 85.30 +.10 85.20 2310 ---- 90.00B ---- 90.00B 84.30 +.10 84.20 2315 ---- 88.90B ---- 88.90B 83.20 +.10 83.10 2320 ---- 87.80B ---- 87.80B 82.20 +.10 82.10 2325 ---- 86.70B ---- 86.70B 81.20 +.10 81.10 2330 ---- 85.60B ---- 85.60B 80.20 +.10 80.10 2340 ---- 83.60B ---- 83.60B 78.20 +.10 78.10 2350 ---- 81.50B ---- 81.50B 76.30 +.10 76.20 2360 ---- 79.70B ---- 79.70B 74.40 +.10 74.30 2370 ---- 77.80B ---- 77.80B 72.70 +.20 72.50 2375 ---- 76.90B ---- 76.90B 71.80 +.20 71.60 2380 ---- 76.00B ---- 76.00B 70.90 +.20 70.70 2390 ---- 74.20B ---- 74.20B 69.20 +.20 69.00 2400 ---- 72.40B ---- 72.40B 67.60 +.30 67.30 2410 ---- 70.70B ---- 70.70B 66.00 +.30 65.70 2420 ---- 69.10B ---- 69.10B 64.40 +.30 64.10 2425 ---- 68.30B ---- 68.30B 63.70 +.40 63.30 2450 ---- 64.40B ---- 64.40B 60.00 +.40 59.60 2475 ---- 60.80B ---- 60.80B 56.60 +.50 56.10 2500 ---- 57.40B ---- 57.40B 53.50 +.60 52.90 2525 ---- 54.30B ---- 54.30B 50.50 +.70 49.80 2550 ---- 51.40B ---- 51.40B 47.80 +.80 47.00 2575 ---- 48.60B ---- 48.60B 45.20 +.80 44.40 2600 ---- 46.10B ---- 46.10B 42.80 +.90 41.90 3400 ---- 11.40B ---- 11.40B 10.90 -.10 11.00 20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 878.60 +6.90 871.70 1275 ---- ---- ---- ---- 853.60 +6.90 846.70 1300 ---- ---- ---- ---- 828.60 +6.90 821.70 1325 ---- ---- ---- ---- 803.60 +6.90 796.70 1350 ---- ---- ---- ---- 778.60 +6.90 771.70 1375 ---- ---- ---- ---- 753.60 +6.90 746.70 1400 ---- ---- ---- ---- 728.60 +6.90 721.70 1425 ---- ---- ---- ---- 703.60 +6.90 696.70 1450 ---- ---- ---- ---- 678.60 +6.90 671.70 1460 ---- ---- ---- ---- 668.60 +6.90 661.70 1470 ---- ---- ---- ---- 658.60 +6.90 651.70 1475 ---- ---- ---- ---- 653.60 +6.90 646.70 1480 ---- ---- ---- ---- 648.60 +6.90 641.70 1490 ---- ---- ---- ---- 638.60 +6.90 631.70 1500 ---- ---- ---- ---- 628.60 +6.80 621.80 1510 ---- ---- ---- ---- 618.70 +6.80 611.90 1520 ---- ---- ---- ---- 608.80 +6.80 602.00 1525 ---- ---- ---- ---- 603.90 +6.80 597.10 1530 ---- ---- ---- ---- 599.00 +6.80 592.20 1540 ---- ---- ---- ---- 589.20 +6.80 582.40 1545 ---- ---- ---- ---- 584.30 +6.70 577.60 1550 ---- ---- ---- ---- 579.40 +6.70 572.70 1555 ---- ---- ---- ---- 574.50 +6.60 567.90 1560 ---- ---- ---- ---- 569.70 +6.60 563.10 1565 ---- ---- ---- ---- 564.90 +6.70 558.20 1570 ---- ---- ---- ---- 560.00 +6.60 553.40 1575 ---- ---- ---- ---- 555.20 +6.60 548.60 1580 ---- ---- ---- ---- 550.40 +6.60 543.80 1585 ---- ---- ---- ---- 545.60 +6.50 539.10 1590 ---- ---- ---- ---- 540.90 +6.60 534.30 1595 ---- ---- ---- ---- 536.10 +6.50 529.60 1600 ---- ---- ---- ---- 531.30 +6.50 524.80 1605 ---- ---- ---- ---- 526.60 +6.50 520.10 1610 ---- ---- ---- ---- 521.80 +6.40 515.40 1615 ---- ---- ---- ---- 517.10 +6.40 510.70 1620 ---- ---- ---- ---- 512.40 +6.40 506.00 1625 ---- ---- ---- ---- 507.70 +6.40 501.30 1630 ---- ---- ---- ---- 503.00 +6.40 496.60 1635 ---- ---- ---- ---- 498.40 +6.40 492.00 1640 ---- ---- ---- ---- 493.70 +6.40 487.30 1645 ---- ---- ---- ---- 489.00 +6.30 482.70 1650 ---- ---- ---- ---- 484.40 +6.30 478.10 1655 ---- ---- ---- ---- 479.80 +6.30 473.50 1660 ---- ---- ---- ---- 475.20 +6.30 468.90 1665 ---- ---- ---- ---- 470.60 +6.30 464.30 1670 ---- ---- ---- ---- 466.00 +6.30 459.70 1675 ---- ---- ---- ---- 461.40 +6.20 455.20 1680 ---- ---- ---- ---- 456.80 +6.20 450.60 1685 ---- ---- ---- ---- 452.30 +6.20 446.10 1690 ---- ---- ---- ---- 447.80 +6.20 441.60 1695 ---- ---- ---- ---- 443.20 +6.10 437.10 1700 ---- ---- ---- ---- 438.70 +6.10 432.60 1705 ---- ---- ---- ---- 434.30 +6.20 428.10 1710 ---- ---- ---- ---- 429.80 +6.10 423.70 1715 ---- ---- ---- ---- 425.30 +6.10 419.20 1720 ---- ---- ---- ---- 420.90 +6.10 414.80 1725 ---- ---- ---- ---- 416.50 +6.10 410.40 1730 ---- ---- ---- ---- 412.10 +6.10 406.00 1735 ---- ---- ---- ---- 407.70 +6.00 401.70 1740 ---- ---- ---- ---- 403.30 +6.00 397.30 1745 ---- ---- ---- ---- 398.90 +5.90 393.00 1750 ---- ---- ---- ---- 394.60 +5.90 388.70 1755 ---- ---- ---- ---- 390.30 +5.90 384.40 1760 ---- ---- ---- ---- 386.00 +5.90 380.10 1765 ---- ---- ---- ---- 381.70 +5.90 375.80 1770 ---- ---- ---- ---- 377.40 +5.80 371.60 1775 ---- ---- ---- ---- 373.20 +5.80 367.40 1780 ---- ---- ---- ---- 369.00 +5.80 363.20 1785 ---- ---- ---- ---- 364.80 +5.80 359.00 1790 ---- ---- ---- ---- 360.60 +5.70 354.90 1795 ---- ---- ---- ---- 356.50 +5.80 350.70 1800 ---- ---- ---- ---- 352.30 +5.60 346.70 1805 ---- ---- ---- ---- 348.20 +5.60 342.60 1810 ---- ---- ---- ---- 344.10 +5.60 338.50 1815 ---- ---- ---- ---- 340.10 +5.60 334.50 1820 ---- ---- ---- ---- 336.10 +5.60 330.50 1825 ---- ---- ---- ---- 332.10 +5.60 326.50 1830 ---- ---- ---- ---- 328.10 +5.50 322.60 1835 ---- ---- ---- ---- 324.10 +5.40 318.70 1840 ---- ---- ---- ---- 320.20 +5.40 314.80 1845 ---- ---- ---- ---- 316.30 +5.40 310.90 1850 ---- ---- ---- ---- 312.40 +5.30 307.10 1855 ---- ---- ---- ---- 308.60 +5.30 303.30 1860 ---- ---- ---- ---- 304.80 +5.30 299.50 1865 ---- ---- ---- ---- 301.00 +5.20 295.80 1870 ---- ---- ---- ---- 297.30 +5.20 292.10 1875 ---- ---- ---- ---- 293.60 +5.20 288.40 1880 ---- ---- ---- ---- 289.90 +5.10 284.80 1885 ---- ---- ---- ---- 286.20 +5.00 281.20 1890 ---- ---- ---- ---- 282.60 +5.00 277.60 1895 ---- ---- ---- ---- 279.00 +4.90 274.10 1900 ---- ---- ---- ---- 275.50 +4.90 270.60 1905 ---- ---- ---- ---- 271.90 +4.80 267.10 1910 ---- ---- ---- ---- 268.40 +4.80 263.60 1915 ---- ---- ---- ---- 265.00 +4.80 260.20 1920 ---- ---- ---- ---- 261.60 +4.70 256.90 1925 ---- ---- ---- ---- 258.20 +4.70 253.50 1930 ---- ---- ---- ---- 254.80 +4.60 250.20 1935 ---- ---- ---- ---- 251.50 +4.50 247.00 1940 ---- ---- ---- ---- 248.20 +4.50 243.70 1945 ---- ---- ---- ---- 245.00 +4.50 240.50 1950 ---- ---- ---- ---- 241.70 +4.30 237.40 1955 ---- ---- ---- ---- 238.60 +4.30 234.30 1960 ---- ---- ---- ---- 235.40 +4.20 231.20 1965 ---- ---- ---- ---- 232.30 +4.20 228.10 1970 ---- ---- ---- ---- 229.30 +4.20 225.10 1975 ---- ---- ---- ---- 226.20 +4.00 222.20 1980 ---- ---- ---- ---- 223.20 +4.00 219.20 1985 ---- ---- ---- ---- 220.30 +4.00 216.30 1990 ---- ---- ---- ---- 217.40 +3.90 213.50 1995 ---- ---- ---- ---- 214.50 +3.90 210.60 2000 ---- ---- ---- ---- 211.60 +3.70 207.90 2005 ---- ---- ---- ---- 208.80 +3.70 205.10 2010 ---- ---- ---- ---- 206.00 +3.60 202.40 2015 ---- ---- ---- ---- 203.30 +3.60 199.70 2020 ---- ---- ---- ---- 200.60 +3.50 197.10 2025 ---- ---- ---- ---- 198.00 +3.50 194.50 2030 ---- ---- ---- ---- 195.30 +3.40 191.90 2035 ---- ---- ---- ---- 192.70 +3.30 189.40 2040 ---- ---- ---- ---- 190.20 +3.30 186.90 2045 ---- ---- ---- ---- 187.70 +3.20 184.50 2050 ---- ---- ---- ---- 185.20 +3.10 182.10 2055 ---- ---- ---- ---- 182.80 +3.10 179.70 2060 ---- ---- ---- ---- 180.40 +3.00 177.40 2065 ---- ---- ---- ---- 178.00 +3.00 175.00 2070 ---- ---- ---- ---- 175.70 +2.90 172.80 2075 ---- ---- ---- ---- 173.40 +2.90 170.50 2080 ---- ---- ---- ---- 171.10 +2.80 168.30 2085 ---- ---- ---- ---- 168.90 +2.70 166.20 2090 ---- ---- ---- ---- 166.70 +2.70 164.00 2095 ---- ---- ---- ---- 164.50 +2.60 161.90 2100 ---- ---- ---- ---- 162.40 +2.60 159.80 2105 ---- ---- ---- ---- 160.30 +2.50 157.80 2110 ---- ---- ---- ---- 158.20 +2.40 155.80 2115 ---- ---- ---- ---- 156.20 +2.40 153.80 2120 ---- ---- ---- ---- 154.20 +2.30 151.90 2125 ---- ---- ---- ---- 152.20 +2.20 150.00 2130 ---- ---- ---- ---- 150.20 +2.10 148.10 2135 ---- ---- ---- ---- 148.30 +2.10 146.20 2140 ---- ---- ---- ---- 146.40 +2.00 144.40 2145 ---- ---- ---- ---- 144.60 +2.00 142.60 2150 ---- ---- ---- ---- 142.80 +2.00 140.80 2155 ---- ---- ---- ---- 141.00 +1.90 139.10 2160 ---- ---- ---- ---- 139.20 +1.90 137.30 2165 ---- ---- ---- ---- 137.50 +1.90 135.60 2170 ---- ---- ---- ---- 135.70 +1.70 134.00 2175 ---- ---- ---- ---- 134.00 +1.70 132.30 2180 ---- ---- ---- ---- 132.40 +1.70 130.70 2185 ---- ---- ---- ---- 130.70 +1.60 129.10 2190 ---- ---- ---- ---- 129.10 +1.60 127.50 2195 ---- ---- ---- ---- 127.50 +1.50 126.00 2200 ---- ---- ---- ---- 126.00 +1.50 124.50 2205 ---- ---- ---- ---- 124.40 +1.50 122.90 2210 ---- ---- ---- ---- 122.90 +1.40 121.50 2215 ---- ---- ---- ---- 121.40 +1.40 120.00 2220 ---- ---- ---- ---- 119.90 +1.30 118.60 2225 ---- ---- ---- ---- 118.50 +1.40 117.10 2230 ---- ---- ---- ---- 117.00 +1.30 115.70 2235 ---- ---- ---- ---- 115.60 +1.30 114.30 2240 ---- ---- ---- ---- 114.20 +1.20 113.00 2245 ---- ---- ---- ---- 112.80 +1.20 111.60 2250 ---- ---- ---- ---- 111.50 +1.20 110.30 2255 ---- ---- ---- ---- 110.10 +1.10 109.00 2260 ---- ---- ---- ---- 108.80 +1.10 107.70 2265 ---- ---- ---- ---- 107.50 +1.10 106.40 2270 ---- ---- ---- ---- 106.20 +1.00 105.20 2275 ---- ---- ---- ---- 105.00 +1.10 103.90 2280 ---- ---- ---- ---- 103.70 +1.00 102.70 2285 ---- ---- ---- ---- 102.50 +1.00 101.50 2290 ---- ---- ---- ---- 101.30 +1.00 100.30 2295 ---- ---- ---- ---- 100.10 +1.00 99.10 2300 ---- ---- ---- ---- 98.90 +.90 98.00 2305 ---- ---- ---- ---- 97.80 +1.00 96.80 2310 ---- ---- ---- ---- 96.60 +.90 95.70 2315 ---- ---- ---- ---- 95.50 +.90 94.60 2320 ---- ---- ---- ---- 94.40 +.90 93.50 2325 ---- ---- ---- ---- 93.30 +.90 92.40 2330 ---- ---- ---- ---- 92.20 +.80 91.40 2335 ---- ---- ---- ---- 91.20 +.90 90.30 2340 ---- ---- ---- ---- 90.10 +.80 89.30 2350 ---- ---- ---- ---- 88.10 +.80 87.30 2360 ---- ---- ---- ---- 86.10 +.80 85.30 2370 ---- ---- ---- ---- 84.20 +.80 83.40 2375 ---- ---- ---- ---- 83.20 +.80 82.40 2380 ---- ---- ---- ---- 82.30 +.80 81.50 2390 ---- ---- ---- ---- 80.40 +.70 79.70 2400 ---- ---- ---- ---- 78.70 +.80 77.90 2410 ---- ---- ---- ---- 77.00 +.80 76.20 2420 ---- ---- ---- ---- 75.30 +.70 74.60 2425 ---- ---- ---- ---- 74.50 +.70 73.80 2430 ---- ---- ---- ---- 73.60 +.60 73.00 2440 ---- ---- ---- ---- 72.10 +.70 71.40 2450 ---- ---- ---- ---- 70.50 +.60 69.90 2475 ---- ---- ---- ---- 66.90 +.70 66.20 2500 ---- ---- ---- ---- 63.50 +.70 62.80 2525 ---- ---- ---- ---- 60.30 +.60 59.70 2550 ---- ---- ---- ---- 57.30 +.60 56.70 2575 ---- ---- ---- ---- 54.60 +.60 54.00 2600 ---- ---- ---- ---- 52.00 +.60 51.40 2625 ---- ---- ---- ---- 49.60 +.60 49.00 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1128.60 +6.90 1121.70 1025 ---- ---- ---- ---- 1103.60 +6.90 1096.70 1050 ---- ---- ---- ---- 1078.60 +6.90 1071.70 1075 ---- ---- ---- ---- 1053.60 +6.90 1046.70 1090 ---- ---- ---- ---- 1038.60 +6.90 1031.70 1100 ---- ---- ---- ---- 1028.60 +6.90 1021.70 1110 ---- ---- ---- ---- 1018.60 +6.90 1011.70 1120 ---- ---- ---- ---- 1008.60 +6.90 1001.70 1125 ---- ---- ---- ---- 1003.60 +6.90 996.70 1130 ---- ---- ---- ---- 998.60 +6.90 991.70 1140 ---- ---- ---- ---- 988.60 +6.90 981.70 1150 ---- ---- ---- ---- 978.60 +6.90 971.70 1160 ---- ---- ---- ---- 968.60 +6.90 961.70 1170 ---- ---- ---- ---- 958.60 +6.90 951.70 1175 ---- ---- ---- ---- 953.60 +6.90 946.70 1180 ---- ---- ---- ---- 948.60 +6.90 941.70 1190 ---- ---- ---- ---- 938.60 +6.90 931.70 1195 ---- ---- ---- ---- 933.60 +6.90 926.70 1200 ---- ---- ---- ---- 928.60 +6.90 921.70 1205 ---- ---- ---- ---- 923.60 +6.90 916.70 1210 ---- ---- ---- ---- 918.60 +6.90 911.70 1215 ---- ---- ---- ---- 913.60 +6.90 906.70 1220 ---- ---- ---- ---- 908.60 +6.90 901.70 1225 ---- ---- ---- ---- 903.60 +6.90 896.70 1230 ---- ---- ---- ---- 898.60 +6.90 891.70 1235 ---- ---- ---- ---- 893.60 +6.90 886.70 1240 ---- ---- ---- ---- 888.60 +6.90 881.70 1245 ---- ---- ---- ---- 883.60 +6.90 876.70 1250 ---- ---- ---- ---- 878.60 +6.90 871.70 1255 ---- ---- ---- ---- 873.60 +6.90 866.70 1260 ---- ---- ---- ---- 868.60 +6.90 861.70 1265 ---- ---- ---- ---- 863.60 +6.90 856.70 1270 ---- ---- ---- ---- 858.60 +6.90 851.70 1275 ---- ---- ---- ---- 853.60 +6.90 846.70 1280 ---- ---- ---- ---- 848.60 +6.90 841.70 1285 ---- ---- ---- ---- 843.60 +6.90 836.70 1290 ---- ---- ---- ---- 838.60 +6.90 831.70 1295 ---- ---- ---- ---- 833.60 +6.90 826.70 1300 ---- ---- ---- ---- 828.60 +6.90 821.70 1305 ---- ---- ---- ---- 823.60 +6.90 816.70 1310 ---- ---- ---- ---- 818.60 +6.90 811.70 1315 ---- ---- ---- ---- 813.60 +6.90 806.70 1320 ---- ---- ---- ---- 808.60 +6.90 801.70 1325 ---- ---- ---- ---- 803.60 +6.90 796.70 1330 ---- ---- ---- ---- 798.60 +6.90 791.70 1335 ---- ---- ---- ---- 793.60 +6.90 786.70 1340 ---- ---- ---- ---- 788.60 +6.90 781.70 1345 ---- ---- ---- ---- 783.60 +6.90 776.70 1350 ---- ---- ---- ---- 778.60 +6.90 771.70 1355 ---- ---- ---- ---- 773.60 +6.90 766.70 1360 ---- ---- ---- ---- 768.60 +6.90 761.70 1365 ---- ---- ---- ---- 763.60 +6.90 756.70 1370 ---- ---- ---- ---- 758.60 +6.90 751.70 1375 ---- ---- ---- ---- 753.60 +6.90 746.70 1380 ---- ---- ---- ---- 748.60 +6.90 741.70 1385 ---- ---- ---- ---- 743.60 +6.90 736.70 1390 ---- ---- ---- ---- 738.60 +6.90 731.70 1395 ---- ---- ---- ---- 733.60 +6.90 726.70 1400 ---- ---- ---- ---- 728.60 +6.90 721.70 1405 ---- ---- ---- ---- 723.60 +6.90 716.70 1410 ---- ---- ---- ---- 718.60 +6.90 711.70 1415 ---- ---- ---- ---- 713.60 +6.90 706.70 1420 ---- ---- ---- ---- 708.60 +6.90 701.70 1425 ---- ---- ---- ---- 703.60 +6.90 696.70 1430 ---- ---- ---- ---- 698.60 +6.90 691.70 1435 ---- ---- ---- ---- 693.60 +6.90 686.70 1440 ---- ---- ---- ---- 688.60 +6.90 681.70 1445 ---- ---- ---- ---- 683.60 +6.90 676.70 1450 ---- ---- ---- ---- 678.60 +6.90 671.70 1455 ---- ---- ---- ---- 673.60 +6.90 666.70 1460 ---- ---- ---- ---- 668.60 +6.90 661.70 1465 ---- ---- ---- ---- 663.60 +6.90 656.70 1470 ---- ---- ---- ---- 658.60 +6.90 651.70 1475 ---- ---- ---- ---- 653.60 +6.90 646.70 1480 ---- ---- ---- ---- 648.60 +6.90 641.70 1485 ---- ---- ---- ---- 643.60 +6.90 636.70 1490 ---- ---- ---- ---- 638.60 +6.80 631.80 1495 ---- ---- ---- ---- 633.70 +6.90 626.80 1500 ---- ---- ---- ---- 628.70 +6.80 621.90 1505 ---- ---- ---- ---- 623.80 +6.80 617.00 1510 ---- ---- ---- ---- 618.80 +6.70 612.10 1515 ---- ---- ---- ---- 613.90 +6.70 607.20 1520 ---- ---- ---- ---- 609.00 +6.70 602.30 1525 ---- ---- ---- ---- 604.20 +6.80 597.40 1530 ---- ---- ---- ---- 599.30 +6.70 592.60 1535 ---- ---- ---- ---- 594.40 +6.70 587.70 1540 ---- ---- ---- ---- 589.60 +6.70 582.90 1545 ---- ---- ---- ---- 584.70 +6.60 578.10 1550 ---- ---- ---- ---- 579.90 +6.60 573.30 1555 ---- ---- ---- ---- 575.10 +6.60 568.50 1560 ---- ---- ---- ---- 570.30 +6.60 563.70 1565 ---- ---- ---- ---- 565.50 +6.50 559.00 1570 ---- ---- ---- ---- 560.80 +6.60 554.20 1575 ---- ---- ---- ---- 556.00 +6.50 549.50 1580 ---- ---- ---- ---- 551.30 +6.50 544.80 1585 ---- ---- ---- ---- 546.50 +6.50 540.00 1590 ---- ---- ---- ---- 541.80 +6.50 535.30 1595 ---- ---- ---- ---- 537.10 +6.50 530.60 1600 ---- ---- ---- ---- 532.40 +6.40 526.00 1605 ---- ---- ---- ---- 527.70 +6.40 521.30 1610 ---- ---- ---- ---- 523.00 +6.40 516.60 1615 ---- ---- ---- ---- 518.40 +6.40 512.00 1620 ---- ---- ---- ---- 513.70 +6.40 507.30 1625 ---- ---- ---- ---- 509.10 +6.40 502.70 1630 ---- ---- ---- ---- 504.40 +6.30 498.10 1635 ---- ---- ---- ---- 499.80 +6.30 493.50 1640 ---- ---- ---- ---- 495.20 +6.30 488.90 1645 ---- ---- ---- ---- 490.60 +6.30 484.30 1650 ---- ---- ---- ---- 486.00 +6.20 479.80 1655 ---- ---- ---- ---- 481.40 +6.20 475.20 1660 ---- ---- ---- ---- 476.90 +6.30 470.60 1665 ---- ---- ---- ---- 472.30 +6.20 466.10 1670 ---- ---- ---- ---- 467.80 +6.20 461.60 1675 ---- ---- ---- ---- 463.20 +6.10 457.10 1680 ---- ---- ---- ---- 458.70 +6.10 452.60 1685 ---- ---- ---- ---- 454.20 +6.10 448.10 1690 ---- ---- ---- ---- 449.70 +6.10 443.60 1695 ---- ---- ---- ---- 445.30 +6.20 439.10 1700 ---- ---- ---- ---- 440.80 +6.10 434.70 1705 ---- ---- ---- ---- 436.30 +6.00 430.30 1710 ---- ---- ---- ---- 431.90 +6.10 425.80 1715 ---- ---- ---- ---- 427.50 +6.10 421.40 1720 ---- ---- ---- ---- 423.10 +6.00 417.10 1725 ---- ---- ---- ---- 418.70 +6.00 412.70 1730 ---- ---- ---- ---- 414.30 +6.00 408.30 1735 ---- ---- ---- ---- 410.00 +6.00 404.00 1740 ---- ---- ---- ---- 405.60 +5.90 399.70 1745 ---- ---- ---- ---- 401.30 +5.90 395.40 1750 ---- ---- ---- ---- 397.00 +5.90 391.10 1755 ---- ---- ---- ---- 392.70 +5.80 386.90 1760 ---- ---- ---- ---- 388.50 +5.90 382.60 1765 ---- ---- ---- ---- 384.20 +5.80 378.40 1770 ---- ---- ---- ---- 380.00 +5.80 374.20 1775 ---- ---- ---- ---- 375.80 +5.70 370.10 1780 ---- ---- ---- ---- 371.70 +5.80 365.90 1785 ---- ---- ---- ---- 367.50 +5.70 361.80 1790 ---- ---- ---- ---- 363.40 +5.70 357.70 1795 ---- ---- ---- ---- 359.30 +5.60 353.70 1800 ---- ---- ---- ---- 355.20 +5.60 349.60 1805 ---- ---- ---- ---- 351.20 +5.60 345.60 1810 ---- ---- ---- ---- 347.20 +5.60 341.60 1815 ---- ---- ---- ---- 343.20 +5.50 337.70 1820 ---- ---- ---- ---- 339.30 +5.50 333.80 1825 ---- ---- ---- ---- 335.40 +5.50 329.90 1830 ---- ---- ---- ---- 331.50 +5.40 326.10 1835 ---- ---- ---- ---- 327.60 +5.30 322.30 1840 ---- ---- ---- ---- 323.80 +5.30 318.50 1845 ---- ---- ---- ---- 320.00 +5.30 314.70 1850 ---- ---- ---- ---- 316.30 +5.30 311.00 400 1855 ---- ---- ---- ---- 312.60 +5.20 307.40 1860 ---- ---- ---- ---- 308.90 +5.20 303.70 1865 ---- ---- ---- ---- 305.30 +5.10 300.20 1870 ---- ---- ---- ---- 301.60 +5.00 296.60 1875 ---- ---- ---- ---- 298.10 +5.00 293.10 1880 ---- ---- ---- ---- 294.50 +4.90 289.60 75 1885 ---- ---- ---- ---- 291.00 +4.90 286.10 1890 ---- ---- ---- ---- 287.60 +4.90 282.70 1895 ---- ---- ---- ---- 284.10 +4.70 279.40 1900 ---- ---- ---- ---- 280.70 +4.70 276.00 1905 ---- ---- ---- ---- 277.40 +4.70 272.70 1910 ---- ---- ---- ---- 274.00 +4.60 269.40 1915 ---- ---- ---- ---- 270.70 +4.50 266.20 1920 ---- ---- ---- ---- 267.50 +4.50 263.00 1925 ---- ---- ---- ---- 264.30 +4.50 259.80 1930 ---- ---- ---- ---- 261.10 +4.40 256.70 1935 ---- ---- ---- ---- 257.90 +4.30 253.60 1940 ---- ---- ---- ---- 254.80 +4.30 250.50 1945 ---- ---- ---- ---- 251.70 +4.20 247.50 1950 ---- ---- ---- ---- 248.60 +4.10 244.50 1955 ---- ---- ---- ---- 245.60 +4.10 241.50 1960 ---- ---- ---- ---- 242.60 +4.00 238.60 1965 ---- ---- ---- ---- 239.60 +3.90 235.70 1970 ---- ---- ---- ---- 236.70 +3.90 232.80 100 1975 ---- ---- ---- ---- 233.70 +3.80 229.90 1980 ---- ---- ---- ---- 230.90 +3.80 227.10 1985 ---- ---- ---- ---- 228.00 +3.70 224.30 1990 ---- ---- ---- ---- 225.20 +3.70 221.50 1995 ---- ---- ---- ---- 222.40 +3.60 218.80 2000 ---- ---- ---- ---- 219.60 +3.50 216.10 130 2005 ---- ---- ---- ---- 216.80 +3.40 213.40 2010 ---- ---- ---- ---- 214.10 +3.40 210.70 220 2015 ---- ---- ---- ---- 211.40 +3.30 208.10 2020 ---- ---- ---- ---- 208.80 +3.40 205.40 2025 ---- ---- ---- ---- 206.10 +3.30 202.80 2030 ---- ---- ---- ---- 203.50 +3.20 200.30 2035 ---- ---- ---- ---- 200.90 +3.20 197.70 2040 ---- ---- ---- ---- 198.30 +3.10 195.20 50 2045 ---- ---- ---- ---- 195.80 +3.10 192.70 2050 ---- ---- ---- ---- 193.30 +3.00 190.30 10 2055 ---- ---- ---- ---- 190.80 +3.00 187.80 2060 ---- ---- ---- ---- 188.40 +3.00 185.40 2065 ---- ---- ---- ---- 186.00 +2.90 183.10 2070 ---- ---- ---- ---- 183.60 +2.90 180.70 2075 ---- ---- ---- ---- 181.30 +2.90 178.40 2080 ---- ---- ---- ---- 178.90 +2.80 176.10 2085 ---- ---- ---- ---- 176.70 +2.80 173.90 2090 ---- ---- ---- ---- 174.40 +2.70 171.70 2095 ---- ---- ---- ---- 172.20 +2.70 169.50 2100 ---- ---- ---- ---- 170.00 +2.70 167.30 10 2105 ---- ---- ---- ---- 167.90 +2.70 165.20 2110 ---- ---- ---- ---- 165.70 +2.60 163.10 2115 ---- ---- ---- ---- 163.70 +2.60 161.10 2120 ---- ---- ---- ---- 161.60 +2.50 159.10 2125 ---- ---- ---- ---- 159.60 +2.50 157.10 2130 ---- ---- ---- ---- 157.60 +2.40 155.20 2135 ---- ---- ---- ---- 155.70 +2.40 153.30 2140 ---- ---- ---- ---- 153.80 +2.40 151.40 50 2145 ---- ---- ---- ---- 151.90 +2.30 149.60 2150 ---- ---- ---- ---- 150.10 +2.30 147.80 5 2155 ---- ---- ---- ---- 148.30 +2.30 146.00 2160 ---- ---- ---- ---- 146.50 +2.20 144.30 2165 ---- ---- ---- ---- 144.80 +2.20 142.60 2170 ---- ---- ---- ---- 143.10 +2.20 140.90 2175 ---- ---- ---- ---- 141.40 +2.20 139.20 2180 ---- ---- ---- ---- 139.80 +2.20 137.60 2185 ---- ---- ---- ---- 138.20 +2.20 136.00 2190 ---- ---- ---- ---- 136.60 +2.10 134.50 2195 ---- ---- ---- ---- 135.00 +2.10 132.90 2200 ---- ---- ---- ---- 133.50 +2.10 131.40 500 2205 ---- ---- ---- ---- 131.90 +2.00 129.90 2210 ---- ---- ---- ---- 130.40 +2.00 128.40 2215 ---- ---- ---- ---- 128.90 +1.90 127.00 2220 ---- ---- ---- ---- 127.50 +2.00 125.50 2225 ---- ---- ---- ---- 126.00 +1.90 124.10 2230 ---- ---- ---- ---- 124.60 +1.90 122.70 2235 ---- ---- ---- ---- 123.20 +1.90 121.30 2240 ---- ---- ---- ---- 121.80 +1.90 119.90 2245 ---- ---- ---- ---- 120.40 +1.80 118.60 2250 ---- ---- ---- ---- 119.00 +1.80 117.20 1005 2255 ---- ---- ---- ---- 117.60 +1.70 115.90 2260 ---- ---- ---- ---- 116.30 +1.70 114.60 2265 ---- ---- ---- ---- 114.90 +1.60 113.30 2270 ---- ---- ---- ---- 113.60 +1.60 112.00 2275 ---- ---- ---- ---- 112.30 +1.60 110.70 2280 ---- ---- ---- ---- 111.00 +1.60 109.40 2285 ---- ---- ---- ---- 109.70 +1.50 108.20 2290 ---- ---- ---- ---- 108.50 +1.50 107.00 2295 ---- ---- ---- ---- 107.20 +1.50 105.70 2300 ---- ---- ---- ---- 106.00 +1.50 104.50 510 2305 ---- ---- ---- ---- 104.70 +1.40 103.30 2310 ---- ---- ---- ---- 103.50 +1.30 102.20 2315 ---- ---- ---- ---- 102.30 +1.30 101.00 2320 ---- ---- ---- ---- 101.10 +1.30 99.80 2325 ---- ---- ---- ---- 100.00 +1.30 98.70 2330 ---- ---- ---- ---- 98.80 +1.20 97.60 2335 ---- ---- ---- ---- 97.60 +1.20 96.40 2340 ---- ---- ---- ---- 96.50 +1.20 95.30 2345 ---- ---- ---- ---- 95.40 +1.10 94.30 2350 ---- ---- ---- ---- 94.30 +1.10 93.20 2355 ---- ---- ---- ---- 93.20 +1.10 92.10 2360 ---- ---- ---- ---- 92.10 +1.00 91.10 2370 ---- ---- ---- ---- 90.00 +1.00 89.00 2375 ---- ---- ---- ---- 88.90 +.90 88.00 2380 ---- ---- ---- ---- 87.90 +.90 87.00 2390 ---- ---- ---- ---- 85.80 +.80 85.00 2400 ---- ---- ---- ---- 83.90 +.80 83.10 22 2410 ---- ---- ---- ---- 81.90 +.60 81.30 2420 ---- ---- ---- ---- 80.10 +.70 79.40 2425 ---- ---- ---- ---- 79.10 +.60 78.50 2430 ---- ---- ---- ---- 78.20 +.50 77.70 2440 ---- ---- ---- ---- 76.40 +.40 76.00 2450 ---- ---- ---- ---- 74.70 +.40 74.30 2460 ---- ---- ---- ---- 73.00 +.30 72.70 2475 ---- ---- ---- ---- 70.60 +.30 70.30 2500 ---- 70.10B ---- ---- 66.70 +.10 66.60 162 2525 ---- ---- ---- ---- 63.20 UNCH 63.20 2550 ---- ---- ---- ---- 59.90 -.10 60.00 2575 ---- ---- ---- ---- 56.80 -.30 57.10 2600 ---- ---- ---- ---- 54.00 -.40 54.40 2625 ---- ---- ---- ---- 51.40 -.50 51.90 2650 ---- ---- ---- ---- 49.00 -.50 49.50 2800 ---- ---- ---- ---- 37.70 -1.00 38.70 2950 ---- ---- ---- ---- 30.40 -1.30 31.70 3000 ---- ---- ---- ---- 28.50 -1.40 29.90 2000 3500 ---- ---- ---- ---- 18.00 -1.80 19.80 4000 ---- ---- ---- ---- 14.50 -2.10 16.60 900 ---- ---- ---- ---- 1228.60 +6.90 1221.70 925 ---- ---- ---- ---- 1203.60 +6.90 1196.70 950 ---- ---- ---- ---- 1178.60 +6.90 1171.70 975 ---- ---- ---- ---- 1153.60 +6.90 1146.70 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 867.40 +7.40 860.00 1300 ---- ---- ---- ---- 842.40 +7.40 835.00 1325 ---- ---- ---- ---- 817.40 +7.40 810.00 1350 ---- ---- ---- ---- 792.40 +7.40 785.00 1375 ---- ---- ---- ---- 767.40 +7.40 760.00 1400 ---- ---- ---- ---- 742.40 +7.40 735.00 1425 ---- ---- ---- ---- 717.40 +7.40 710.00 1450 ---- ---- ---- ---- 692.40 +7.40 685.00 1470 ---- ---- ---- ---- 672.40 +7.40 665.00 1475 ---- ---- ---- ---- 667.40 +7.40 660.00 1480 ---- ---- ---- ---- 662.40 +7.40 655.00 1490 ---- ---- ---- ---- 652.50 +7.40 645.10 1500 ---- ---- ---- ---- 642.60 +7.30 635.30 1510 ---- ---- ---- ---- 632.70 +7.20 625.50 1520 ---- ---- ---- ---- 623.00 +7.20 615.80 1525 ---- ---- ---- ---- 618.10 +7.20 610.90 1530 ---- ---- ---- ---- 613.20 +7.10 606.10 1540 ---- ---- ---- ---- 603.60 +7.20 596.40 1550 ---- ---- ---- ---- 593.90 +7.10 586.80 1560 ---- ---- ---- ---- 584.40 +7.10 577.30 1565 ---- ---- ---- ---- 579.60 +7.00 572.60 1570 ---- ---- ---- ---- 574.80 +7.00 567.80 1575 ---- ---- ---- ---- 570.10 +7.00 563.10 1580 ---- ---- ---- ---- 565.40 +7.00 558.40 1585 ---- ---- ---- ---- 560.60 +6.90 553.70 1590 ---- ---- ---- ---- 555.90 +6.90 549.00 1595 ---- ---- ---- ---- 551.20 +6.90 544.30 1600 ---- ---- ---- ---- 546.60 +6.90 539.70 1605 ---- ---- ---- ---- 541.90 +6.90 535.00 1610 ---- ---- ---- ---- 537.20 +6.80 530.40 1615 ---- ---- ---- ---- 532.60 +6.80 525.80 1620 ---- ---- ---- ---- 527.90 +6.80 521.10 1625 ---- ---- ---- ---- 523.30 +6.80 516.50 1630 ---- ---- ---- ---- 518.70 +6.80 511.90 1635 ---- ---- ---- ---- 514.10 +6.70 507.40 1640 ---- ---- ---- ---- 509.50 +6.70 502.80 1645 ---- ---- ---- ---- 504.90 +6.70 498.20 1650 ---- ---- ---- ---- 500.40 +6.70 493.70 1655 ---- ---- ---- ---- 495.80 +6.60 489.20 1660 ---- ---- ---- ---- 491.30 +6.70 484.60 1665 ---- ---- ---- ---- 486.80 +6.70 480.10 1670 ---- ---- ---- ---- 482.20 +6.60 475.60 1675 ---- ---- ---- ---- 477.70 +6.60 471.10 1680 ---- ---- ---- ---- 473.20 +6.50 466.70 1685 ---- ---- ---- ---- 468.80 +6.60 462.20 1690 ---- ---- ---- ---- 464.30 +6.50 457.80 1695 ---- ---- ---- ---- 459.90 +6.60 453.30 1700 ---- ---- ---- ---- 455.40 +6.50 448.90 1705 ---- ---- ---- ---- 451.00 +6.50 444.50 1710 ---- ---- ---- ---- 446.60 +6.50 440.10 1715 ---- ---- ---- ---- 442.20 +6.50 435.70 1720 ---- ---- ---- ---- 437.80 +6.40 431.40 1725 ---- ---- ---- ---- 433.40 +6.40 427.00 1730 ---- ---- ---- ---- 429.10 +6.40 422.70 1735 ---- ---- ---- ---- 424.70 +6.30 418.40 1740 ---- ---- ---- ---- 420.40 +6.30 414.10 1745 ---- ---- ---- ---- 416.10 +6.30 409.80 1750 ---- ---- ---- ---- 411.80 +6.30 405.50 1755 ---- ---- ---- ---- 407.50 +6.20 401.30 1760 ---- ---- ---- ---- 403.30 +6.30 397.00 1765 ---- ---- ---- ---- 399.00 +6.20 392.80 1770 ---- ---- ---- ---- 394.80 +6.20 388.60 1775 ---- ---- ---- ---- 390.60 +6.20 384.40 1780 ---- ---- ---- ---- 386.40 +6.10 380.30 1785 ---- ---- ---- ---- 382.30 +6.20 376.10 1790 ---- ---- ---- ---- 378.10 +6.10 372.00 1795 ---- ---- ---- ---- 374.00 +6.10 367.90 1800 ---- ---- ---- ---- 369.90 +6.00 363.90 1805 ---- ---- ---- ---- 365.80 +6.00 359.80 1810 ---- ---- ---- ---- 361.80 +6.00 355.80 1815 ---- ---- ---- ---- 357.80 +6.00 351.80 1820 ---- ---- ---- ---- 353.70 +5.90 347.80 1825 ---- ---- ---- ---- 349.80 +5.90 343.90 1830 ---- ---- ---- ---- 345.80 +5.90 339.90 1835 ---- ---- ---- ---- 341.90 +5.90 336.00 1840 ---- ---- ---- ---- 337.90 +5.70 332.20 1845 ---- ---- ---- ---- 334.10 +5.80 328.30 1850 ---- ---- ---- ---- 330.20 +5.70 324.50 1855 ---- ---- ---- ---- 326.40 +5.70 320.70 1860 ---- ---- ---- ---- 322.60 +5.60 317.00 1865 ---- ---- ---- ---- 318.80 +5.50 313.30 1870 ---- ---- ---- ---- 315.10 +5.50 309.60 1875 ---- ---- ---- ---- 311.30 +5.40 305.90 1880 ---- ---- ---- ---- 307.70 +5.40 302.30 1885 ---- ---- ---- ---- 304.00 +5.30 298.70 1890 ---- ---- ---- ---- 300.40 +5.30 295.10 1895 ---- ---- ---- ---- 296.80 +5.20 291.60 1900 ---- ---- ---- ---- 293.20 +5.10 288.10 1905 ---- ---- ---- ---- 289.70 +5.10 284.60 1910 ---- ---- ---- ---- 286.20 +5.10 281.10 1915 ---- ---- ---- ---- 282.70 +5.00 277.70 1920 ---- ---- ---- ---- 279.30 +4.90 274.40 1925 ---- ---- ---- ---- 275.90 +4.90 271.00 1930 ---- ---- ---- ---- 272.50 +4.80 267.70 1935 ---- ---- ---- ---- 269.20 +4.70 264.50 1940 ---- ---- ---- ---- 265.90 +4.70 261.20 1945 ---- ---- ---- ---- 262.60 +4.60 258.00 1950 ---- ---- ---- ---- 259.40 +4.50 254.90 1955 ---- ---- ---- ---- 256.20 +4.50 251.70 1960 ---- ---- ---- ---- 253.10 +4.50 248.60 1965 ---- ---- ---- ---- 249.90 +4.30 245.60 1970 ---- ---- ---- ---- 246.90 +4.30 242.60 1975 ---- ---- ---- ---- 243.80 +4.20 239.60 1980 ---- ---- ---- ---- 240.80 +4.10 236.70 1985 ---- ---- ---- ---- 237.80 +4.00 233.80 1990 ---- ---- ---- ---- 234.90 +4.00 230.90 1995 ---- ---- ---- ---- 232.00 +3.90 228.10 2000 ---- ---- ---- ---- 229.10 +3.80 225.30 2005 ---- ---- ---- ---- 226.30 +3.80 222.50 2010 ---- ---- ---- ---- 223.50 +3.70 219.80 2015 ---- ---- ---- ---- 220.80 +3.70 217.10 2020 ---- ---- ---- ---- 218.10 +3.60 214.50 2025 ---- ---- ---- ---- 215.40 +3.50 211.90 2030 ---- ---- ---- ---- 212.80 +3.50 209.30 2035 ---- ---- ---- ---- 210.20 +3.40 206.80 2040 ---- ---- ---- ---- 207.70 +3.40 204.30 2045 ---- ---- ---- ---- 205.20 +3.40 201.80 2050 ---- ---- ---- ---- 202.70 +3.30 199.40 2055 ---- ---- ---- ---- 200.30 +3.30 197.00 2060 ---- ---- ---- ---- 197.90 +3.20 194.70 2065 ---- ---- ---- ---- 195.50 +3.10 192.40 2070 ---- ---- ---- ---- 193.20 +3.10 190.10 2075 ---- ---- ---- ---- 190.90 +3.00 187.90 2080 ---- ---- ---- ---- 188.60 +2.90 185.70 2085 ---- ---- ---- ---- 186.40 +2.90 183.50 2090 ---- ---- ---- ---- 184.20 +2.80 181.40 2095 ---- ---- ---- ---- 182.10 +2.80 179.30 2100 ---- ---- ---- ---- 180.00 +2.80 177.20 2105 ---- ---- ---- ---- 177.90 +2.80 175.10 2110 ---- ---- ---- ---- 175.80 +2.70 173.10 2115 ---- ---- ---- ---- 173.80 +2.70 171.10 2120 ---- ---- ---- ---- 171.80 +2.60 169.20 2125 ---- ---- ---- ---- 169.90 +2.60 167.30 2130 ---- ---- ---- ---- 167.90 +2.50 165.40 2135 ---- ---- ---- ---- 166.00 +2.50 163.50 2140 ---- ---- ---- ---- 164.20 +2.50 161.70 2145 ---- ---- ---- ---- 162.30 +2.40 159.90 2150 ---- ---- ---- ---- 160.50 +2.40 158.10 2155 ---- ---- ---- ---- 158.70 +2.40 156.30 2160 ---- ---- ---- ---- 156.90 +2.30 154.60 2165 ---- ---- ---- ---- 155.20 +2.30 152.90 2170 ---- ---- ---- ---- 153.50 +2.30 151.20 2175 ---- ---- ---- ---- 151.80 +2.20 149.60 2180 ---- ---- ---- ---- 150.10 +2.20 147.90 2185 ---- ---- ---- ---- 148.50 +2.20 146.30 2190 ---- ---- ---- ---- 146.90 +2.20 144.70 2195 ---- ---- ---- ---- 145.30 +2.10 143.20 2200 ---- ---- ---- ---- 143.70 +2.10 141.60 2205 ---- ---- ---- ---- 142.10 +2.00 140.10 2210 ---- ---- ---- ---- 140.60 +2.00 138.60 2215 ---- ---- ---- ---- 139.10 +2.00 137.10 2220 ---- ---- ---- ---- 137.60 +2.00 135.60 2225 ---- ---- ---- ---- 136.10 +1.90 134.20 2230 ---- ---- ---- ---- 134.70 +2.00 132.70 2235 ---- ---- ---- ---- 133.20 +1.90 131.30 2240 ---- ---- ---- ---- 131.80 +1.90 129.90 2245 ---- ---- ---- ---- 130.40 +1.90 128.50 2250 ---- ---- ---- ---- 129.00 +1.80 127.20 2255 ---- ---- ---- ---- 127.60 +1.80 125.80 2260 ---- ---- ---- ---- 126.20 +1.70 124.50 2265 ---- ---- ---- ---- 124.90 +1.70 123.20 2270 ---- ---- ---- ---- 123.50 +1.60 121.90 2275 ---- ---- ---- ---- 122.20 +1.60 120.60 2280 ---- ---- ---- ---- 120.90 +1.60 119.30 2285 ---- ---- ---- ---- 119.60 +1.60 118.00 2290 ---- ---- ---- ---- 118.40 +1.60 116.80 2295 ---- ---- ---- ---- 117.10 +1.60 115.50 2300 ---- ---- ---- ---- 115.90 +1.60 114.30 2305 ---- ---- ---- ---- 114.60 +1.50 113.10 2310 ---- ---- ---- ---- 113.40 +1.50 111.90 2315 ---- ---- ---- ---- 112.20 +1.40 110.80 2320 ---- ---- ---- ---- 111.00 +1.40 109.60 2325 ---- ---- ---- ---- 109.80 +1.40 108.40 2330 ---- ---- ---- ---- 108.70 +1.40 107.30 2335 ---- ---- ---- ---- 107.50 +1.30 106.20 2340 ---- ---- ---- ---- 106.40 +1.30 105.10 2345 ---- ---- ---- ---- 105.30 +1.30 104.00 2350 ---- ---- ---- ---- 104.20 +1.30 102.90 2360 ---- ---- ---- ---- 102.00 +1.20 100.80 2370 ---- ---- ---- ---- 99.90 +1.20 98.70 2375 ---- ---- ---- ---- 98.90 +1.20 97.70 2380 ---- ---- ---- ---- 97.80 +1.10 96.70 2390 ---- ---- ---- ---- 95.80 +1.10 94.70 2400 ---- ---- ---- ---- 93.90 +1.10 92.80 2410 ---- ---- ---- ---- 92.00 +1.00 91.00 2420 ---- ---- ---- ---- 90.10 +1.00 89.10 2425 ---- ---- ---- ---- 89.20 +1.00 88.20 2430 ---- ---- ---- ---- 88.30 +.90 87.40 2440 ---- ---- ---- ---- 86.50 +.90 85.60 2450 ---- ---- ---- ---- 84.80 +.80 84.00 2475 ---- ---- ---- ---- 80.70 +.80 79.90 2500 ---- ---- ---- ---- 76.80 +.60 76.20 2525 ---- ---- ---- ---- 73.20 +.60 72.60 2550 ---- ---- ---- ---- 69.80 +.50 69.30 2575 ---- ---- ---- ---- 66.70 +.50 66.20 2600 ---- ---- ---- ---- 63.70 +.40 63.30 2625 ---- ---- ---- ---- 60.90 +.30 60.60 2650 ---- ---- ---- ---- 58.30 +.30 58.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 742.40 +7.40 735.00 1425 ---- ---- ---- ---- 717.40 +7.40 710.00 1450 ---- ---- ---- ---- 692.40 +7.40 685.00 1475 ---- ---- ---- ---- 667.50 +7.40 660.10 1500 ---- ---- ---- ---- 642.90 +7.30 635.60 1525 ---- ---- ---- ---- 618.60 +7.10 611.50 1550 ---- ---- ---- ---- 594.60 +7.00 587.60 1575 ---- ---- ---- ---- 571.00 +6.90 564.10 1580 ---- ---- ---- ---- 566.30 +6.90 559.40 1590 ---- ---- ---- ---- 557.00 +6.90 550.10 1600 ---- ---- ---- ---- 547.70 +6.80 540.90 1610 ---- ---- ---- ---- 538.50 +6.80 531.70 1620 ---- ---- ---- ---- 529.30 +6.80 522.50 1625 ---- ---- ---- ---- 524.70 +6.70 518.00 1630 ---- ---- ---- ---- 520.10 +6.70 513.40 1640 ---- ---- ---- ---- 511.00 +6.70 504.30 1650 ---- ---- ---- ---- 502.00 +6.70 495.30 1660 ---- ---- ---- ---- 492.90 +6.60 486.30 1670 ---- ---- ---- ---- 484.00 +6.60 477.40 1675 ---- ---- ---- ---- 479.50 +6.50 473.00 1680 ---- ---- ---- ---- 475.10 +6.60 468.50 1685 ---- ---- ---- ---- 470.60 +6.50 464.10 1690 ---- ---- ---- ---- 466.20 +6.50 459.70 1695 ---- ---- ---- ---- 461.80 +6.50 455.30 1700 ---- ---- ---- ---- 457.40 +6.50 450.90 1705 ---- ---- ---- ---- 453.00 +6.40 446.60 1710 ---- ---- ---- ---- 448.70 +6.50 442.20 1715 ---- ---- ---- ---- 444.30 +6.40 437.90 1720 ---- ---- ---- ---- 440.00 +6.50 433.50 1725 ---- ---- ---- ---- 435.60 +6.40 429.20 1730 ---- ---- ---- ---- 431.30 +6.40 424.90 1735 ---- ---- ---- ---- 427.00 +6.30 420.70 1740 ---- ---- ---- ---- 422.70 +6.30 416.40 1745 ---- ---- ---- ---- 418.50 +6.30 412.20 1750 ---- ---- ---- ---- 414.20 +6.30 407.90 1755 ---- ---- ---- ---- 410.00 +6.30 403.70 1760 ---- ---- ---- ---- 405.80 +6.30 399.50 1765 ---- ---- ---- ---- 401.60 +6.30 395.30 1770 ---- ---- ---- ---- 397.40 +6.20 391.20 1775 ---- ---- ---- ---- 393.20 +6.10 387.10 1780 ---- ---- ---- ---- 389.10 +6.20 382.90 1785 ---- ---- ---- ---- 385.00 +6.20 378.80 1790 ---- ---- ---- ---- 380.90 +6.10 374.80 1795 ---- ---- ---- ---- 376.80 +6.10 370.70 1800 ---- ---- ---- ---- 372.70 +6.00 366.70 1805 ---- ---- ---- ---- 368.70 +6.00 362.70 1810 ---- ---- ---- ---- 364.70 +6.00 358.70 1815 ---- ---- ---- ---- 360.70 +6.00 354.70 1820 ---- ---- ---- ---- 356.70 +5.90 350.80 1825 ---- ---- ---- ---- 352.70 +5.80 346.90 1830 ---- ---- ---- ---- 348.80 +5.80 343.00 1835 ---- ---- ---- ---- 344.90 +5.70 339.20 1840 ---- ---- ---- ---- 341.00 +5.70 335.30 1845 ---- ---- ---- ---- 337.20 +5.70 331.50 1850 ---- ---- ---- ---- 333.40 +5.60 327.80 1855 ---- ---- ---- ---- 329.60 +5.60 324.00 1860 ---- ---- ---- ---- 325.80 +5.50 320.30 1865 ---- ---- ---- ---- 322.00 +5.40 316.60 1870 ---- ---- ---- ---- 318.30 +5.30 313.00 1875 ---- ---- ---- ---- 314.60 +5.30 309.30 1880 ---- ---- ---- ---- 311.00 +5.30 305.70 1885 ---- ---- ---- ---- 307.40 +5.20 302.20 1890 ---- ---- ---- ---- 303.80 +5.10 298.70 1895 ---- ---- ---- ---- 300.20 +5.00 295.20 1900 ---- ---- ---- ---- 296.70 +5.00 291.70 1905 ---- ---- ---- ---- 293.10 +4.80 288.30 1910 ---- ---- ---- ---- 289.70 +4.80 284.90 1915 ---- ---- ---- ---- 286.20 +4.70 281.50 1920 ---- ---- ---- ---- 282.80 +4.60 278.20 1925 ---- ---- ---- ---- 279.50 +4.60 274.90 1930 ---- ---- ---- ---- 276.10 +4.50 271.60 1935 ---- ---- ---- ---- 272.80 +4.40 268.40 1940 ---- ---- ---- ---- 269.50 +4.30 265.20 1945 ---- ---- ---- ---- 266.30 +4.20 262.10 1950 ---- ---- ---- ---- 263.10 +4.10 259.00 1955 ---- ---- ---- ---- 259.90 +4.00 255.90 1960 ---- ---- ---- ---- 256.80 +3.90 252.90 1965 ---- ---- ---- ---- 253.70 +3.80 249.90 1970 ---- ---- ---- ---- 250.70 +3.80 246.90 1975 ---- ---- ---- ---- 247.60 +3.60 244.00 1980 ---- ---- ---- ---- 244.70 +3.60 241.10 1985 ---- ---- ---- ---- 241.70 +3.50 238.20 1990 ---- ---- ---- ---- 238.80 +3.40 235.40 1995 ---- ---- ---- ---- 236.00 +3.40 232.60 2000 ---- ---- ---- ---- 233.10 +3.20 229.90 2005 ---- ---- ---- ---- 230.40 +3.20 227.20 2010 ---- ---- ---- ---- 227.60 +3.10 224.50 2015 ---- ---- ---- ---- 224.90 +3.00 221.90 2020 ---- ---- ---- ---- 222.20 +2.90 219.30 2025 ---- ---- ---- ---- 219.60 +2.80 216.80 2030 ---- ---- ---- ---- 217.00 +2.70 214.30 2035 ---- ---- ---- ---- 214.50 +2.70 211.80 2040 ---- ---- ---- ---- 212.00 +2.60 209.40 2045 ---- ---- ---- ---- 209.50 +2.50 207.00 2050 ---- ---- ---- ---- 207.10 +2.50 204.60 2055 ---- ---- ---- ---- 204.70 +2.40 202.30 2060 ---- ---- ---- ---- 202.40 +2.40 200.00 2065 ---- ---- ---- ---- 200.10 +2.40 197.70 2070 ---- ---- ---- ---- 197.80 +2.30 195.50 2075 ---- ---- ---- ---- 195.60 +2.30 193.30 2080 ---- ---- ---- ---- 193.40 +2.20 191.20 2085 ---- ---- ---- ---- 191.20 +2.10 189.10 2090 ---- ---- ---- ---- 189.10 +2.10 187.00 2095 ---- ---- ---- ---- 187.00 +2.10 184.90 2100 ---- ---- ---- ---- 184.90 +2.00 182.90 2105 ---- ---- ---- ---- 182.90 +2.00 180.90 2110 ---- ---- ---- ---- 180.90 +1.90 179.00 2115 ---- ---- ---- ---- 178.90 +1.90 177.00 2120 ---- ---- ---- ---- 176.90 +1.80 175.10 2125 ---- ---- ---- ---- 175.00 +1.70 173.30 2130 ---- ---- ---- ---- 173.20 +1.80 171.40 2135 ---- ---- ---- ---- 171.30 +1.70 169.60 2140 ---- ---- ---- ---- 169.50 +1.70 167.80 2145 ---- ---- ---- ---- 167.70 +1.70 166.00 2150 ---- ---- ---- ---- 165.90 +1.60 164.30 2155 ---- ---- ---- ---- 164.10 +1.50 162.60 2160 ---- ---- ---- ---- 162.40 +1.50 160.90 2165 ---- ---- ---- ---- 160.70 +1.50 159.20 2170 ---- ---- ---- ---- 159.00 +1.40 157.60 2175 ---- ---- ---- ---- 157.40 +1.50 155.90 2180 ---- ---- ---- ---- 155.70 +1.40 154.30 2185 ---- ---- ---- ---- 154.10 +1.40 152.70 2190 ---- ---- ---- ---- 152.50 +1.30 151.20 2195 ---- ---- ---- ---- 151.00 +1.40 149.60 2200 ---- ---- ---- ---- 149.40 +1.30 148.10 2205 ---- ---- ---- ---- 147.90 +1.30 146.60 2210 ---- ---- ---- ---- 146.30 +1.20 145.10 2215 ---- ---- ---- ---- 144.80 +1.20 143.60 2220 ---- ---- ---- ---- 143.40 +1.30 142.10 2225 ---- ---- ---- ---- 141.90 +1.20 140.70 2230 ---- ---- ---- ---- 140.40 +1.10 139.30 2235 ---- ---- ---- ---- 139.00 +1.10 137.90 2240 ---- ---- ---- ---- 137.60 +1.10 136.50 2245 ---- ---- ---- ---- 136.20 +1.10 135.10 2250 ---- ---- ---- ---- 134.80 +1.10 133.70 2255 ---- ---- ---- ---- 133.40 +1.00 132.40 2260 ---- ---- ---- ---- 132.10 +1.00 131.10 2265 ---- ---- ---- ---- 130.70 +1.00 129.70 2270 ---- ---- ---- ---- 129.40 +1.00 128.40 2275 ---- ---- ---- ---- 128.10 +.90 127.20 2280 ---- ---- ---- ---- 126.80 +.90 125.90 2285 ---- ---- ---- ---- 125.60 +.90 124.70 2290 ---- ---- ---- ---- 124.30 +.90 123.40 2295 ---- ---- ---- ---- 123.10 +.90 122.20 2300 ---- ---- ---- ---- 121.80 +.80 121.00 2305 ---- ---- ---- ---- 120.60 +.80 119.80 2310 ---- ---- ---- ---- 119.40 +.80 118.60 2315 ---- ---- ---- ---- 118.20 +.70 117.50 2320 ---- ---- ---- ---- 117.10 +.80 116.30 2325 ---- ---- ---- ---- 115.90 +.70 115.20 2330 ---- ---- ---- ---- 114.80 +.70 114.10 2335 ---- ---- ---- ---- 113.60 +.70 112.90 2340 ---- ---- ---- ---- 112.50 +.60 111.90 2345 ---- ---- ---- ---- 111.40 +.60 110.80 2350 ---- ---- ---- ---- 110.30 +.60 109.70 2360 ---- ---- ---- ---- 108.20 +.60 107.60 2370 ---- ---- ---- ---- 106.10 +.50 105.60 2375 ---- ---- ---- ---- 105.10 +.50 104.60 2380 ---- ---- ---- ---- 104.10 +.50 103.60 2390 ---- ---- ---- ---- 102.10 +.50 101.60 2400 ---- ---- ---- ---- 100.20 +.50 99.70 2410 ---- ---- ---- ---- 98.30 +.40 97.90 2420 ---- ---- ---- ---- 96.50 +.40 96.10 2425 ---- ---- ---- ---- 95.60 +.40 95.20 2430 ---- ---- ---- ---- 94.70 +.40 94.30 2440 ---- ---- ---- ---- 93.00 +.40 92.60 2450 ---- ---- ---- ---- 91.30 +.30 91.00 2475 ---- ---- ---- ---- 87.20 +.20 87.00 2500 ---- ---- ---- ---- 83.40 +.20 83.20 2525 ---- ---- ---- ---- 79.80 +.10 79.70 2550 ---- ---- ---- ---- 76.50 +.10 76.40 2575 ---- ---- ---- ---- 73.30 UNCH 73.30 2600 ---- ---- ---- ---- 70.30 -.10 70.40 2625 ---- ---- ---- ---- 67.60 UNCH 67.60 2650 ---- ---- ---- ---- 64.90 -.10 65.00 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 679.80 +7.20 672.60 1500 ---- ---- ---- ---- 655.40 +7.10 648.30 1525 ---- ---- ---- ---- 631.20 +7.00 624.20 1550 ---- ---- ---- ---- 607.30 +6.90 600.40 1575 ---- ---- ---- ---- 583.80 +6.80 577.00 1600 ---- ---- ---- ---- 560.50 +6.70 553.80 1625 ---- ---- ---- ---- 537.50 +6.60 530.90 1650 ---- ---- ---- ---- 514.90 +6.60 508.30 1660 ---- ---- ---- ---- 505.90 +6.50 499.40 1670 ---- ---- ---- ---- 497.00 +6.50 490.50 1675 ---- ---- ---- ---- 492.50 +6.40 486.10 1680 ---- ---- ---- ---- 488.10 +6.50 481.60 1690 ---- ---- ---- ---- 479.30 +6.50 472.80 1700 ---- ---- ---- ---- 470.50 +6.40 464.10 1710 ---- ---- ---- ---- 461.80 +6.40 455.40 1720 ---- ---- ---- ---- 453.10 +6.30 446.80 1725 ---- ---- ---- ---- 448.80 +6.30 442.50 1730 ---- ---- ---- ---- 444.50 +6.30 438.20 1740 ---- ---- ---- ---- 436.00 +6.30 429.70 1750 ---- ---- ---- ---- 427.50 +6.30 421.20 1760 ---- ---- ---- ---- 419.10 +6.20 412.90 1765 ---- ---- ---- ---- 414.90 +6.20 408.70 1770 ---- ---- ---- ---- 410.70 +6.10 404.60 1775 ---- ---- ---- ---- 406.60 +6.20 400.40 1780 ---- ---- ---- ---- 402.50 +6.20 396.30 1785 ---- ---- ---- ---- 398.40 +6.20 392.20 1790 ---- ---- ---- ---- 394.30 +6.10 388.20 1795 ---- ---- ---- ---- 390.20 +6.10 384.10 1800 ---- ---- ---- ---- 386.10 +6.00 380.10 1805 ---- ---- ---- ---- 382.10 +6.00 376.10 1810 ---- ---- ---- ---- 378.10 +6.00 372.10 1815 ---- ---- ---- ---- 374.10 +5.90 368.20 1820 ---- ---- ---- ---- 370.10 +5.90 364.20 1825 ---- ---- ---- ---- 366.20 +5.90 360.30 1830 ---- ---- ---- ---- 362.30 +5.90 356.40 1835 ---- ---- ---- ---- 358.40 +5.80 352.60 1840 ---- ---- ---- ---- 354.50 +5.80 348.70 1845 ---- ---- ---- ---- 350.60 +5.70 344.90 1850 ---- ---- ---- ---- 346.80 +5.70 341.10 1855 ---- ---- ---- ---- 343.00 +5.60 337.40 1860 ---- ---- ---- ---- 339.20 +5.50 333.70 1865 ---- ---- ---- ---- 335.50 +5.50 330.00 1870 ---- ---- ---- ---- 331.80 +5.50 326.30 1875 ---- ---- ---- ---- 328.10 +5.40 322.70 1880 ---- ---- ---- ---- 324.40 +5.30 319.10 1885 ---- ---- ---- ---- 320.70 +5.20 315.50 1890 ---- ---- ---- ---- 317.10 +5.20 311.90 1895 ---- ---- ---- ---- 313.50 +5.10 308.40 1900 ---- ---- ---- ---- 310.00 +5.10 304.90 1905 ---- ---- ---- ---- 306.50 +5.00 301.50 1910 ---- ---- ---- ---- 303.00 +4.90 298.10 1915 ---- ---- ---- ---- 299.50 +4.80 294.70 1920 ---- ---- ---- ---- 296.10 +4.80 291.30 1925 ---- ---- ---- ---- 292.70 +4.70 288.00 1930 ---- ---- ---- ---- 289.30 +4.60 284.70 1935 ---- ---- ---- ---- 286.00 +4.50 281.50 1940 ---- ---- ---- ---- 282.60 +4.30 278.30 1945 ---- ---- ---- ---- 279.40 +4.30 275.10 1950 ---- ---- ---- ---- 276.10 +4.20 271.90 1955 ---- ---- ---- ---- 272.90 +4.10 268.80 1960 ---- ---- ---- ---- 269.70 +4.00 265.70 1965 ---- ---- ---- ---- 266.60 +3.90 262.70 1970 ---- ---- ---- ---- 263.50 +3.80 259.70 1975 ---- ---- ---- ---- 260.40 +3.70 256.70 1980 ---- ---- ---- ---- 257.40 +3.70 253.70 1985 ---- ---- ---- ---- 254.40 +3.60 250.80 1990 ---- ---- ---- ---- 251.40 +3.40 248.00 1995 ---- ---- ---- ---- 248.50 +3.40 245.10 2000 ---- ---- ---- ---- 245.60 +3.30 242.30 2005 ---- ---- ---- ---- 242.80 +3.30 239.50 2010 ---- ---- ---- ---- 240.00 +3.20 236.80 2015 ---- ---- ---- ---- 237.20 +3.10 234.10 2020 ---- ---- ---- ---- 234.40 +2.90 231.50 2025 ---- ---- ---- ---- 231.70 +2.90 228.80 2030 ---- ---- ---- ---- 229.10 +2.90 226.20 2035 ---- ---- ---- ---- 226.40 +2.70 223.70 2040 ---- ---- ---- ---- 223.90 +2.70 221.20 2045 ---- ---- ---- ---- 221.30 +2.60 218.70 2050 ---- ---- ---- ---- 218.80 +2.60 216.20 2055 ---- ---- ---- ---- 216.30 +2.50 213.80 2060 ---- ---- ---- ---- 213.90 +2.40 211.50 2065 ---- ---- ---- ---- 211.50 +2.40 209.10 2070 ---- ---- ---- ---- 209.10 +2.30 206.80 2075 ---- ---- ---- ---- 206.80 +2.30 204.50 2080 ---- ---- ---- ---- 204.50 +2.20 202.30 2085 ---- ---- ---- ---- 202.30 +2.20 200.10 2090 ---- ---- ---- ---- 200.00 +2.10 197.90 2095 ---- ---- ---- ---- 197.90 +2.10 195.80 2100 ---- ---- ---- ---- 195.70 +2.00 193.70 2105 ---- ---- ---- ---- 193.60 +2.00 191.60 2110 ---- ---- ---- ---- 191.50 +2.00 189.50 2115 ---- ---- ---- ---- 189.50 +2.00 187.50 2120 ---- ---- ---- ---- 187.40 +1.90 185.50 2125 ---- ---- ---- ---- 185.50 +1.90 183.60 2130 ---- ---- ---- ---- 183.50 +1.80 181.70 2135 ---- ---- ---- ---- 181.60 +1.80 179.80 2140 ---- ---- ---- ---- 179.70 +1.80 177.90 2145 ---- ---- ---- ---- 177.80 +1.80 176.00 2150 ---- ---- ---- ---- 176.00 +1.80 174.20 2155 ---- ---- ---- ---- 174.20 +1.80 172.40 2160 ---- ---- ---- ---- 172.40 +1.70 170.70 2165 ---- ---- ---- ---- 170.70 +1.70 169.00 2170 ---- ---- ---- ---- 169.00 +1.80 167.20 2175 ---- ---- ---- ---- 167.30 +1.70 165.60 2180 ---- ---- ---- ---- 165.60 +1.70 163.90 2185 ---- ---- ---- ---- 164.00 +1.70 162.30 2190 ---- ---- ---- ---- 162.40 +1.70 160.70 2195 ---- ---- ---- ---- 160.80 +1.70 159.10 2200 ---- ---- ---- ---- 159.20 +1.70 157.50 2205 ---- ---- ---- ---- 157.70 +1.70 156.00 2210 ---- ---- ---- ---- 156.20 +1.70 154.50 2215 ---- ---- ---- ---- 154.70 +1.70 153.00 2220 ---- ---- ---- ---- 153.20 +1.70 151.50 2225 ---- ---- ---- ---- 151.80 +1.80 150.00 2230 ---- ---- ---- ---- 150.30 +1.70 148.60 2235 ---- ---- ---- ---- 148.90 +1.70 147.20 2240 ---- ---- ---- ---- 147.50 +1.70 145.80 2245 ---- ---- ---- ---- 146.10 +1.70 144.40 2250 ---- ---- ---- ---- 144.80 +1.70 143.10 2255 ---- ---- ---- ---- 143.40 +1.70 141.70 2260 ---- ---- ---- ---- 142.10 +1.70 140.40 2265 ---- ---- ---- ---- 140.80 +1.70 139.10 2270 ---- ---- ---- ---- 139.50 +1.70 137.80 2275 ---- ---- ---- ---- 138.30 +1.80 136.50 2280 ---- ---- ---- ---- 137.00 +1.70 135.30 2285 ---- ---- ---- ---- 135.80 +1.80 134.00 2290 ---- ---- ---- ---- 134.60 +1.80 132.80 2295 ---- ---- ---- ---- 133.40 +1.80 131.60 2300 ---- ---- ---- ---- 132.20 +1.80 130.40 2305 ---- ---- ---- ---- 131.00 +1.80 129.20 2310 ---- ---- ---- ---- 129.80 +1.80 128.00 2315 ---- ---- ---- ---- 128.70 +1.80 126.90 2320 ---- ---- ---- ---- 127.60 +1.80 125.80 2325 ---- ---- ---- ---- 126.40 +1.80 124.60 2330 ---- ---- ---- ---- 125.30 +1.80 123.50 2335 ---- ---- ---- ---- 124.30 +1.90 122.40 2340 ---- ---- ---- ---- 123.20 +1.80 121.40 2345 ---- ---- ---- ---- 122.10 +1.80 120.30 2350 ---- ---- ---- ---- 121.10 +1.90 119.20 2355 ---- ---- ---- ---- 120.10 +1.90 118.20 2360 ---- ---- ---- ---- 119.00 +1.80 117.20 2365 ---- ---- ---- ---- 118.00 +1.80 116.20 2370 ---- ---- ---- ---- 117.00 +1.80 115.20 2375 ---- ---- ---- ---- 116.10 +1.90 114.20 2380 ---- ---- ---- ---- 115.10 +1.90 113.20 2390 ---- ---- ---- ---- 113.20 +1.90 111.30 2400 ---- ---- ---- ---- 111.40 +2.00 109.40 2410 ---- ---- ---- ---- 109.60 +2.00 107.60 2420 ---- ---- ---- ---- 107.80 +1.90 105.90 2425 ---- ---- ---- ---- 107.00 +2.00 105.00 2430 ---- ---- ---- ---- 106.10 +2.00 104.10 2440 ---- ---- ---- ---- 104.50 +2.00 102.50 2450 ---- ---- ---- ---- 102.80 +2.00 100.80 2460 ---- ---- ---- ---- 101.30 +2.10 99.20 2475 ---- ---- ---- ---- 99.00 +2.10 96.90 2500 ---- ---- ---- ---- 95.30 +2.10 93.20 2525 ---- ---- ---- ---- 91.90 +2.10 89.80 2550 ---- ---- ---- ---- 88.70 +2.20 86.50 2575 ---- ---- ---- ---- 85.70 +2.30 83.40 2600 ---- ---- ---- ---- 82.90 +2.30 80.60 2625 ---- ---- ---- ---- 80.20 +2.30 77.90 2650 ---- ---- ---- ---- 77.70 +2.40 75.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 655.00 +7.20 647.80 1525 ---- ---- ---- ---- 630.70 +7.10 623.60 1550 ---- ---- ---- ---- 606.80 +7.00 599.80 1575 ---- ---- ---- ---- 583.30 +6.90 576.40 1600 ---- ---- ---- ---- 560.10 +6.80 553.30 1625 ---- ---- ---- ---- 537.20 +6.60 530.60 1650 ---- ---- ---- ---- 514.80 +6.60 508.20 1675 ---- ---- ---- ---- 492.70 +6.50 486.20 1680 ---- ---- ---- ---- 488.30 +6.40 481.90 1690 ---- ---- ---- ---- 479.60 +6.40 473.20 1700 ---- ---- ---- ---- 471.00 +6.40 464.60 1710 ---- ---- ---- ---- 462.40 +6.30 456.10 1720 ---- ---- ---- ---- 453.90 +6.30 447.60 1725 ---- ---- ---- ---- 449.70 +6.30 443.40 1730 ---- ---- ---- ---- 445.40 +6.20 439.20 1740 ---- ---- ---- ---- 437.10 +6.20 430.90 1750 ---- ---- ---- ---- 428.70 +6.10 422.60 1760 ---- ---- ---- ---- 420.50 +6.10 414.40 1770 ---- ---- ---- ---- 412.30 +6.10 406.20 1775 ---- ---- ---- ---- 408.20 +6.00 402.20 1780 ---- ---- ---- ---- 404.20 +6.00 398.20 1785 ---- ---- ---- ---- 400.20 +6.00 394.20 1790 ---- ---- ---- ---- 396.10 +5.90 390.20 1795 ---- ---- ---- ---- 392.20 +6.00 386.20 1800 ---- ---- ---- ---- 388.20 +5.90 382.30 1805 ---- ---- ---- ---- 384.20 +5.90 378.30 1810 ---- ---- ---- ---- 380.30 +5.90 374.40 1815 ---- ---- ---- ---- 376.40 +5.80 370.60 1820 ---- ---- ---- ---- 372.50 +5.80 366.70 1825 ---- ---- ---- ---- 368.60 +5.70 362.90 1830 ---- ---- ---- ---- 364.80 +5.80 359.00 1835 ---- ---- ---- ---- 361.00 +5.70 355.30 1840 ---- ---- ---- ---- 357.20 +5.70 351.50 1845 ---- ---- ---- ---- 353.40 +5.60 347.80 1850 ---- ---- ---- ---- 349.70 +5.70 344.00 1855 ---- ---- ---- ---- 345.90 +5.50 340.40 1860 ---- ---- ---- ---- 342.20 +5.50 336.70 1865 ---- ---- ---- ---- 338.60 +5.50 333.10 1870 ---- ---- ---- ---- 334.90 +5.40 329.50 1875 ---- ---- ---- ---- 331.30 +5.40 325.90 1880 ---- ---- ---- ---- 327.70 +5.40 322.30 1885 ---- ---- ---- ---- 324.10 +5.30 318.80 1890 ---- ---- ---- ---- 320.60 +5.30 315.30 1895 ---- ---- ---- ---- 317.10 +5.20 311.90 1900 ---- ---- ---- ---- 313.60 +5.20 308.40 1905 ---- ---- ---- ---- 310.10 +5.10 305.00 1910 ---- ---- ---- ---- 306.70 +5.10 301.60 1915 ---- ---- ---- ---- 303.30 +5.00 298.30 1920 ---- ---- ---- ---- 299.90 +4.90 295.00 1925 ---- ---- ---- ---- 296.60 +4.90 291.70 1930 ---- ---- ---- ---- 293.20 +4.70 288.50 1935 ---- ---- ---- ---- 290.00 +4.80 285.20 1940 ---- ---- ---- ---- 286.70 +4.60 282.10 1945 ---- ---- ---- ---- 283.50 +4.60 278.90 1950 ---- ---- ---- ---- 280.30 +4.50 275.80 1955 ---- ---- ---- ---- 277.10 +4.40 272.70 1960 ---- ---- ---- ---- 274.00 +4.40 269.60 1965 ---- ---- ---- ---- 270.90 +4.30 266.60 1970 ---- ---- ---- ---- 267.90 +4.30 263.60 1975 ---- ---- ---- ---- 264.90 +4.20 260.70 1980 ---- ---- ---- ---- 261.90 +4.20 257.70 1985 ---- ---- ---- ---- 258.90 +4.00 254.90 1990 ---- ---- ---- ---- 256.00 +4.00 252.00 1995 ---- ---- ---- ---- 253.10 +3.90 249.20 2000 ---- ---- ---- ---- 250.30 +3.90 246.40 2005 ---- ---- ---- ---- 247.40 +3.70 243.70 2010 ---- ---- ---- ---- 244.70 +3.80 240.90 2015 ---- ---- ---- ---- 241.90 +3.60 238.30 2020 ---- ---- ---- ---- 239.20 +3.60 235.60 2025 ---- ---- ---- ---- 236.60 +3.60 233.00 2030 ---- ---- ---- ---- 233.90 +3.40 230.50 2035 ---- ---- ---- ---- 231.30 +3.40 227.90 2040 ---- ---- ---- ---- 228.80 +3.40 225.40 2045 ---- ---- ---- ---- 226.20 +3.20 223.00 2050 ---- ---- ---- ---- 223.80 +3.20 220.60 2055 ---- ---- ---- ---- 221.30 +3.10 218.20 2060 ---- ---- ---- ---- 218.90 +3.10 215.80 2065 ---- ---- ---- ---- 216.50 +3.00 213.50 2070 ---- ---- ---- ---- 214.20 +3.00 211.20 2075 ---- ---- ---- ---- 211.90 +2.90 209.00 2080 ---- ---- ---- ---- 209.60 +2.80 206.80 2085 ---- ---- ---- ---- 207.40 +2.80 204.60 2090 ---- ---- ---- ---- 205.20 +2.80 202.40 2095 ---- ---- ---- ---- 203.00 +2.70 200.30 2100 ---- ---- ---- ---- 200.90 +2.70 198.20 2105 ---- ---- ---- ---- 198.80 +2.60 196.20 2110 ---- ---- ---- ---- 196.80 +2.60 194.20 2115 ---- ---- ---- ---- 194.70 +2.50 192.20 2120 ---- ---- ---- ---- 192.70 +2.50 190.20 2125 ---- ---- ---- ---- 190.80 +2.50 188.30 2130 ---- ---- ---- ---- 188.80 +2.40 186.40 2135 ---- ---- ---- ---- 186.90 +2.40 184.50 2140 ---- ---- ---- ---- 185.00 +2.30 182.70 2145 ---- ---- ---- ---- 183.20 +2.30 180.90 2150 ---- ---- ---- ---- 181.40 +2.30 179.10 2155 ---- ---- ---- ---- 179.60 +2.30 177.30 2160 ---- ---- ---- ---- 177.80 +2.20 175.60 2165 ---- ---- ---- ---- 176.10 +2.20 173.90 2170 ---- ---- ---- ---- 174.40 +2.20 172.20 2175 ---- ---- ---- ---- 172.70 +2.10 170.60 2180 ---- ---- ---- ---- 171.00 +2.10 168.90 2185 ---- ---- ---- ---- 169.40 +2.10 167.30 2190 ---- ---- ---- ---- 167.80 +2.00 165.80 2195 ---- ---- ---- ---- 166.20 +2.00 164.20 2200 ---- ---- ---- ---- 164.60 +1.90 162.70 2205 ---- ---- ---- ---- 163.10 +1.90 161.20 2210 ---- ---- ---- ---- 161.60 +1.90 159.70 2215 ---- ---- ---- ---- 160.10 +1.90 158.20 2220 ---- ---- ---- ---- 158.60 +1.90 156.70 2225 ---- ---- ---- ---- 157.20 +1.90 155.30 2230 ---- ---- ---- ---- 155.70 +1.80 153.90 2235 ---- ---- ---- ---- 154.30 +1.80 152.50 2240 ---- ---- ---- ---- 152.90 +1.70 151.20 2245 ---- ---- ---- ---- 151.60 +1.80 149.80 2250 ---- ---- ---- ---- 150.20 +1.70 148.50 2255 ---- ---- ---- ---- 148.90 +1.70 147.20 2260 ---- ---- ---- ---- 147.60 +1.70 145.90 2265 ---- ---- ---- ---- 146.30 +1.70 144.60 2270 ---- ---- ---- ---- 145.00 +1.70 143.30 2275 ---- ---- ---- ---- 143.70 +1.60 142.10 2280 ---- ---- ---- ---- 142.40 +1.60 140.80 2285 ---- ---- ---- ---- 141.20 +1.60 139.60 2290 ---- ---- ---- ---- 140.00 +1.60 138.40 2295 ---- ---- ---- ---- 138.80 +1.60 137.20 2300 ---- ---- ---- ---- 137.60 +1.60 136.00 2305 ---- ---- ---- ---- 136.40 +1.50 134.90 2310 ---- ---- ---- ---- 135.30 +1.60 133.70 2315 ---- ---- ---- ---- 134.10 +1.50 132.60 2320 ---- ---- ---- ---- 133.00 +1.50 131.50 2325 ---- ---- ---- ---- 131.90 +1.50 130.40 2330 ---- ---- ---- ---- 130.80 +1.50 129.30 2335 ---- ---- ---- ---- 129.70 +1.50 128.20 2340 ---- ---- ---- ---- 128.60 +1.40 127.20 2345 ---- ---- ---- ---- 127.50 +1.40 126.10 2350 ---- ---- ---- ---- 126.50 +1.40 125.10 2355 ---- ---- ---- ---- 125.40 +1.30 124.10 2360 ---- ---- ---- ---- 124.40 +1.30 123.10 2365 ---- ---- ---- ---- 123.40 +1.30 122.10 2370 ---- ---- ---- ---- 122.40 +1.30 121.10 2375 ---- ---- ---- ---- 121.40 +1.30 120.10 2380 ---- ---- ---- ---- 120.50 +1.30 119.20 2390 ---- ---- ---- ---- 118.60 +1.30 117.30 2400 ---- ---- ---- ---- 116.70 +1.30 115.40 2410 ---- ---- ---- ---- 114.90 +1.20 113.70 2420 ---- ---- ---- ---- 113.10 +1.20 111.90 2425 ---- ---- ---- ---- 112.20 +1.10 111.10 2430 ---- ---- ---- ---- 111.40 +1.20 110.20 2440 ---- ---- ---- ---- 109.70 +1.10 108.60 2450 ---- ---- ---- ---- 108.10 +1.20 106.90 2460 ---- ---- ---- ---- 106.50 +1.10 105.40 2475 ---- ---- ---- ---- 104.10 +1.00 103.10 2500 ---- ---- ---- ---- 100.50 +1.10 99.40 2525 ---- ---- ---- ---- 97.00 +1.00 96.00 2550 ---- ---- ---- ---- 93.70 +.90 92.80 2575 ---- ---- ---- ---- 90.70 +.90 89.80 2600 ---- ---- ---- ---- 87.80 +.90 86.90 2625 ---- ---- ---- ---- 85.10 +.90 84.20 2650 ---- ---- ---- ---- 82.50 +.80 81.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 667.80 +7.20 660.60 1525 ---- ---- ---- ---- 643.50 +7.10 636.40 1550 ---- ---- ---- ---- 619.60 +7.00 612.60 1575 ---- ---- ---- ---- 596.00 +6.80 589.20 1600 ---- ---- ---- ---- 572.80 +6.70 566.10 1625 ---- ---- ---- ---- 550.00 +6.60 543.40 1650 ---- ---- ---- ---- 527.60 +6.60 521.00 1675 ---- ---- ---- ---- 505.60 +6.50 499.10 1690 ---- ---- ---- ---- 492.60 +6.50 486.10 1700 ---- ---- ---- ---- 484.00 +6.50 477.50 1710 ---- ---- ---- ---- 475.40 +6.40 469.00 1720 ---- ---- ---- ---- 466.90 +6.30 460.60 1725 ---- ---- ---- ---- 462.70 +6.30 456.40 1730 ---- ---- ---- ---- 458.50 +6.30 452.20 1740 ---- ---- ---- ---- 450.20 +6.30 443.90 1750 ---- ---- ---- ---- 441.90 +6.30 435.60 1760 ---- ---- ---- ---- 433.70 +6.20 427.50 1770 ---- ---- ---- ---- 425.60 +6.20 419.40 1775 ---- ---- ---- ---- 421.50 +6.10 415.40 1780 ---- ---- ---- ---- 417.50 +6.10 411.40 1790 ---- ---- ---- ---- 409.50 +6.10 403.40 1795 ---- ---- ---- ---- 405.60 +6.10 399.50 1800 ---- ---- ---- ---- 401.60 +6.00 395.60 1805 ---- ---- ---- ---- 397.70 +6.00 391.70 1810 ---- ---- ---- ---- 393.80 +6.00 387.80 1815 ---- ---- ---- ---- 389.90 +6.00 383.90 1820 ---- ---- ---- ---- 386.00 +5.90 380.10 1825 ---- ---- ---- ---- 382.20 +5.90 376.30 1830 ---- ---- ---- ---- 378.30 +5.80 372.50 1835 ---- ---- ---- ---- 374.50 +5.80 368.70 1840 ---- ---- ---- ---- 370.70 +5.70 365.00 1845 ---- ---- ---- ---- 367.00 +5.80 361.20 1850 ---- ---- ---- ---- 363.20 +5.70 357.50 1855 ---- ---- ---- ---- 359.50 +5.60 353.90 1860 ---- ---- ---- ---- 355.80 +5.60 350.20 1865 ---- ---- ---- ---- 352.10 +5.50 346.60 1870 ---- ---- ---- ---- 348.40 +5.40 343.00 1875 ---- ---- ---- ---- 344.80 +5.40 339.40 1880 ---- ---- ---- ---- 341.20 +5.40 335.80 1885 ---- ---- ---- ---- 337.60 +5.30 332.30 1890 ---- ---- ---- ---- 334.00 +5.20 328.80 1895 ---- ---- ---- ---- 330.40 +5.10 325.30 1900 ---- ---- ---- ---- 326.90 +5.10 321.80 1905 ---- ---- ---- ---- 323.40 +5.00 318.40 1910 ---- ---- ---- ---- 319.90 +4.90 315.00 1915 ---- ---- ---- ---- 316.50 +4.90 311.60 1920 ---- ---- ---- ---- 313.10 +4.80 308.30 1925 ---- ---- ---- ---- 309.70 +4.70 305.00 1930 ---- ---- ---- ---- 306.30 +4.60 301.70 1935 ---- ---- ---- ---- 303.00 +4.60 298.40 1940 ---- ---- ---- ---- 299.60 +4.40 295.20 1945 ---- ---- ---- ---- 296.40 +4.40 292.00 1950 ---- ---- ---- ---- 293.10 +4.30 288.80 1955 ---- ---- ---- ---- 289.90 +4.20 285.70 1960 ---- ---- ---- ---- 286.70 +4.10 282.60 1965 ---- ---- ---- ---- 283.50 +4.00 279.50 1970 ---- ---- ---- ---- 280.40 +3.90 276.50 1975 ---- ---- ---- ---- 277.30 +3.90 273.40 1980 ---- ---- ---- ---- 274.20 +3.70 270.50 1985 ---- ---- ---- ---- 271.20 +3.70 267.50 1990 ---- ---- ---- ---- 268.20 +3.60 264.60 1995 ---- ---- ---- ---- 265.30 +3.60 261.70 2000 ---- ---- ---- ---- 262.30 +3.40 258.90 2005 ---- ---- ---- ---- 259.50 +3.40 256.10 2010 ---- ---- ---- ---- 256.60 +3.30 253.30 2015 ---- ---- ---- ---- 253.80 +3.20 250.60 2020 ---- ---- ---- ---- 251.00 +3.10 247.90 2025 ---- ---- ---- ---- 248.30 +3.10 245.20 2030 ---- ---- ---- ---- 245.60 +3.00 242.60 2035 ---- ---- ---- ---- 242.90 +2.90 240.00 2040 ---- ---- ---- ---- 240.30 +2.80 237.50 2045 ---- ---- ---- ---- 237.70 +2.70 235.00 2050 ---- ---- ---- ---- 235.20 +2.70 232.50 2055 ---- ---- ---- ---- 232.70 +2.60 230.10 2060 ---- ---- ---- ---- 230.30 +2.60 227.70 2065 ---- ---- ---- ---- 227.80 +2.50 225.30 2070 ---- ---- ---- ---- 225.50 +2.50 223.00 2075 ---- ---- ---- ---- 223.10 +2.40 220.70 2080 ---- ---- ---- ---- 220.80 +2.40 218.40 2085 ---- ---- ---- ---- 218.60 +2.40 216.20 2090 ---- ---- ---- ---- 216.40 +2.40 214.00 2095 ---- ---- ---- ---- 214.20 +2.30 211.90 2100 ---- ---- ---- ---- 212.00 +2.20 209.80 2105 ---- ---- ---- ---- 209.90 +2.20 207.70 2110 ---- ---- ---- ---- 207.80 +2.20 205.60 2115 ---- ---- ---- ---- 205.80 +2.20 203.60 2120 ---- ---- ---- ---- 203.80 +2.20 201.60 2125 ---- ---- ---- ---- 201.80 +2.10 199.70 2130 ---- ---- ---- ---- 199.90 +2.10 197.80 2135 ---- ---- ---- ---- 197.90 +2.00 195.90 2140 ---- ---- ---- ---- 196.10 +2.10 194.00 2145 ---- ---- ---- ---- 194.20 +2.00 192.20 2150 ---- ---- ---- ---- 192.40 +2.10 190.30 2155 ---- ---- ---- ---- 190.60 +2.00 188.60 2160 ---- ---- ---- ---- 188.80 +2.00 186.80 2165 ---- ---- ---- ---- 187.10 +2.00 185.10 2170 ---- ---- ---- ---- 185.40 +2.00 183.40 2175 ---- ---- ---- ---- 183.70 +2.00 181.70 2180 ---- ---- ---- ---- 182.00 +2.00 180.00 2185 ---- ---- ---- ---- 180.40 +2.00 178.40 2190 ---- ---- ---- ---- 178.80 +2.00 176.80 2195 ---- ---- ---- ---- 177.20 +2.00 175.20 2200 ---- ---- ---- ---- 175.60 +2.00 173.60 2205 ---- ---- ---- ---- 174.00 +1.90 172.10 2210 ---- ---- ---- ---- 172.50 +2.00 170.50 2215 ---- ---- ---- ---- 171.00 +2.00 169.00 2220 ---- ---- ---- ---- 169.50 +2.00 167.50 2225 ---- ---- ---- ---- 168.00 +1.90 166.10 2230 ---- ---- ---- ---- 166.60 +2.00 164.60 2235 ---- ---- ---- ---- 165.10 +1.90 163.20 2240 ---- ---- ---- ---- 163.70 +1.90 161.80 2245 ---- ---- ---- ---- 162.30 +1.90 160.40 2250 ---- ---- ---- ---- 160.90 +1.90 159.00 2255 ---- ---- ---- ---- 159.50 +1.90 157.60 2260 ---- ---- ---- ---- 158.10 +1.90 156.20 2265 ---- ---- ---- ---- 156.80 +1.90 154.90 2270 ---- ---- ---- ---- 155.40 +1.90 153.50 2275 ---- ---- ---- ---- 154.10 +1.90 152.20 2280 ---- ---- ---- ---- 152.70 +1.80 150.90 2285 ---- ---- ---- ---- 151.40 +1.80 149.60 2290 ---- ---- ---- ---- 150.10 +1.80 148.30 2295 ---- ---- ---- ---- 148.80 +1.80 147.00 2300 ---- ---- ---- ---- 147.50 +1.80 145.70 2305 ---- ---- ---- ---- 146.20 +1.70 144.50 2310 ---- ---- ---- ---- 145.00 +1.80 143.20 2315 ---- ---- ---- ---- 143.70 +1.70 142.00 2320 ---- ---- ---- ---- 142.50 +1.70 140.80 2325 ---- ---- ---- ---- 141.30 +1.70 139.60 2330 ---- ---- ---- ---- 140.00 +1.60 138.40 2335 ---- ---- ---- ---- 138.80 +1.60 137.20 2340 ---- ---- ---- ---- 137.60 +1.60 136.00 2345 ---- ---- ---- ---- 136.40 +1.50 134.90 2350 ---- ---- ---- ---- 135.30 +1.60 133.70 2355 ---- ---- ---- ---- 134.10 +1.50 132.60 2360 ---- ---- ---- ---- 132.90 +1.50 131.40 2365 ---- ---- ---- ---- 131.80 +1.50 130.30 2370 ---- ---- ---- ---- 130.70 +1.50 129.20 2375 ---- ---- ---- ---- 129.50 +1.40 128.10 2380 ---- ---- ---- ---- 128.40 +1.40 127.00 2390 ---- ---- ---- ---- 126.20 +1.30 124.90 2400 ---- ---- ---- ---- 124.10 +1.30 122.80 2410 ---- ---- ---- ---- 122.00 +1.20 120.80 2420 ---- ---- ---- ---- 119.90 +1.10 118.80 2425 ---- ---- ---- ---- 118.90 +1.10 117.80 2430 ---- ---- ---- ---- 117.90 +1.10 116.80 2440 ---- ---- ---- ---- 116.00 +1.10 114.90 2450 ---- ---- ---- ---- 114.10 +1.00 113.10 2460 ---- ---- ---- ---- 112.20 +1.00 111.20 2470 ---- ---- ---- ---- 110.30 +.80 109.50 2475 ---- ---- ---- ---- 109.40 +.80 108.60 2500 ---- ---- ---- ---- 105.10 +.70 104.40 2525 ---- ---- ---- ---- 101.00 +.60 100.40 2550 ---- ---- ---- ---- 97.10 +.50 96.60 2575 ---- ---- ---- ---- 93.50 +.50 93.00 2600 ---- ---- ---- ---- 90.00 +.30 89.70 2625 ---- ---- ---- ---- 86.70 +.20 86.50 2650 ---- ---- ---- ---- 83.60 +.10 83.50 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1167.50 +7.40 1160.10 1025 ---- ---- ---- ---- 1142.50 +7.40 1135.10 1050 ---- ---- ---- ---- 1117.50 +7.40 1110.10 1075 ---- ---- ---- ---- 1092.50 +7.40 1085.10 1100 ---- ---- ---- ---- 1067.50 +7.40 1060.10 1125 ---- ---- ---- ---- 1042.50 +7.40 1035.10 1130 ---- ---- ---- ---- 1037.50 +7.40 1030.10 1140 ---- ---- ---- ---- 1027.50 +7.40 1020.10 1150 ---- ---- ---- ---- 1017.50 +7.40 1010.10 1160 ---- ---- ---- ---- 1007.50 +7.40 1000.10 1170 ---- ---- ---- ---- 997.50 +7.40 990.10 1175 ---- ---- ---- ---- 992.50 +7.40 985.10 1180 ---- ---- ---- ---- 987.50 +7.40 980.10 1190 ---- ---- ---- ---- 977.50 +7.40 970.10 1200 ---- ---- ---- ---- 967.50 +7.40 960.10 1210 ---- ---- ---- ---- 957.50 +7.40 950.10 1220 ---- ---- ---- ---- 947.50 +7.40 940.10 1225 ---- ---- ---- ---- 942.50 +7.40 935.10 1230 ---- ---- ---- ---- 937.50 +7.40 930.10 1235 ---- ---- ---- ---- 932.50 +7.40 925.10 1240 ---- ---- ---- ---- 927.50 +7.40 920.10 1245 ---- ---- ---- ---- 922.50 +7.40 915.10 1250 ---- ---- ---- ---- 917.50 +7.40 910.10 1255 ---- ---- ---- ---- 912.50 +7.40 905.10 1260 ---- ---- ---- ---- 907.50 +7.40 900.10 1265 ---- ---- ---- ---- 902.50 +7.40 895.10 1270 ---- ---- ---- ---- 897.50 +7.40 890.10 1275 ---- ---- ---- ---- 892.50 +7.40 885.10 1280 ---- ---- ---- ---- 887.50 +7.40 880.10 1285 ---- ---- ---- ---- 882.50 +7.40 875.10 1290 ---- ---- ---- ---- 877.50 +7.40 870.10 1295 ---- ---- ---- ---- 872.50 +7.40 865.10 1300 ---- ---- ---- ---- 867.50 +7.40 860.10 1305 ---- ---- ---- ---- 862.50 +7.40 855.10 1310 ---- ---- ---- ---- 857.50 +7.40 850.10 1315 ---- ---- ---- ---- 852.50 +7.40 845.10 1320 ---- ---- ---- ---- 847.50 +7.40 840.10 1325 ---- ---- ---- ---- 842.50 +7.40 835.10 1330 ---- ---- ---- ---- 837.50 +7.40 830.10 1335 ---- ---- ---- ---- 832.50 +7.40 825.10 1340 ---- ---- ---- ---- 827.50 +7.40 820.10 1345 ---- ---- ---- ---- 822.50 +7.40 815.10 1350 ---- ---- ---- ---- 817.50 +7.40 810.10 1355 ---- ---- ---- ---- 812.50 +7.40 805.10 1360 ---- ---- ---- ---- 807.50 +7.40 800.10 1365 ---- ---- ---- ---- 802.50 +7.40 795.10 1370 ---- ---- ---- ---- 797.50 +7.40 790.10 1375 ---- ---- ---- ---- 792.50 +7.40 785.10 1380 ---- ---- ---- ---- 787.50 +7.40 780.10 1385 ---- ---- ---- ---- 782.50 +7.40 775.10 1390 ---- ---- ---- ---- 777.50 +7.40 770.10 1395 ---- ---- ---- ---- 772.50 +7.40 765.10 1400 ---- ---- ---- ---- 767.50 +7.40 760.10 1405 ---- ---- ---- ---- 762.50 +7.40 755.10 1410 ---- ---- ---- ---- 757.50 +7.40 750.10 1415 ---- ---- ---- ---- 752.50 +7.40 745.10 1420 ---- ---- ---- ---- 747.50 +7.40 740.10 1425 ---- ---- ---- ---- 742.50 +7.30 735.20 1430 ---- ---- ---- ---- 737.60 +7.40 730.20 1435 ---- ---- ---- ---- 732.60 +7.30 725.30 1440 ---- ---- ---- ---- 727.70 +7.30 720.40 1445 ---- ---- ---- ---- 722.70 +7.20 715.50 1450 ---- ---- ---- ---- 717.80 +7.20 710.60 1455 ---- ---- ---- ---- 712.90 +7.20 705.70 1460 ---- ---- ---- ---- 708.10 +7.20 700.90 1465 ---- ---- ---- ---- 703.20 +7.20 696.00 1470 ---- ---- ---- ---- 698.30 +7.10 691.20 1475 ---- ---- ---- ---- 693.50 +7.10 686.40 1480 ---- ---- ---- ---- 688.70 +7.20 681.50 1485 ---- ---- ---- ---- 683.80 +7.10 676.70 1490 ---- ---- ---- ---- 679.00 +7.00 672.00 1495 ---- ---- ---- ---- 674.30 +7.10 667.20 1500 ---- ---- ---- ---- 669.50 +7.10 662.40 1505 ---- ---- ---- ---- 664.70 +7.00 657.70 1510 ---- ---- ---- ---- 660.00 +7.00 653.00 1515 ---- ---- ---- ---- 655.20 +6.90 648.30 1520 ---- ---- ---- ---- 650.50 +6.90 643.60 1525 ---- ---- ---- ---- 645.80 +6.90 638.90 1530 ---- ---- ---- ---- 641.10 +6.90 634.20 1535 ---- ---- ---- ---- 636.40 +6.90 629.50 1540 ---- ---- ---- ---- 631.80 +6.90 624.90 1545 ---- ---- ---- ---- 627.10 +6.90 620.20 1550 ---- ---- ---- ---- 622.40 +6.80 615.60 1555 ---- ---- ---- ---- 617.80 +6.80 611.00 1560 ---- ---- ---- ---- 613.20 +6.80 606.40 1565 ---- ---- ---- ---- 608.60 +6.80 601.80 1570 ---- ---- ---- ---- 604.00 +6.80 597.20 1575 ---- ---- ---- ---- 599.40 +6.70 592.70 1580 ---- ---- ---- ---- 594.80 +6.70 588.10 1585 ---- ---- ---- ---- 590.30 +6.70 583.60 1590 ---- ---- ---- ---- 585.70 +6.70 579.00 1595 ---- ---- ---- ---- 581.20 +6.70 574.50 1600 ---- ---- ---- ---- 576.60 +6.60 570.00 1605 ---- ---- ---- ---- 572.10 +6.60 565.50 1610 ---- ---- ---- ---- 567.60 +6.60 561.00 1615 ---- ---- ---- ---- 563.10 +6.60 556.50 1620 ---- ---- ---- ---- 558.60 +6.50 552.10 1625 ---- ---- ---- ---- 554.20 +6.60 547.60 1630 ---- ---- ---- ---- 549.70 +6.50 543.20 1635 ---- ---- ---- ---- 545.30 +6.50 538.80 1640 ---- ---- ---- ---- 540.80 +6.50 534.30 1645 ---- ---- ---- ---- 536.40 +6.50 529.90 1650 ---- ---- ---- ---- 532.00 +6.50 525.50 1655 ---- ---- ---- ---- 527.60 +6.50 521.10 1660 ---- ---- ---- ---- 523.20 +6.40 516.80 1665 ---- ---- ---- ---- 518.80 +6.40 512.40 1670 ---- ---- ---- ---- 514.40 +6.40 508.00 1675 ---- ---- ---- ---- 510.00 +6.30 503.70 1680 ---- ---- ---- ---- 505.70 +6.40 499.30 1685 ---- ---- ---- ---- 501.30 +6.30 495.00 1690 ---- ---- ---- ---- 497.00 +6.30 490.70 1695 ---- ---- ---- ---- 492.70 +6.30 486.40 1700 ---- ---- ---- ---- 488.40 +6.30 482.10 1705 ---- ---- ---- ---- 484.10 +6.30 477.80 1710 ---- ---- ---- ---- 479.80 +6.30 473.50 1715 ---- ---- ---- ---- 475.50 +6.20 469.30 1720 ---- ---- ---- ---- 471.20 +6.20 465.00 1725 ---- ---- ---- ---- 467.00 +6.20 460.80 1730 ---- ---- ---- ---- 462.80 +6.20 456.60 1735 ---- ---- ---- ---- 458.50 +6.10 452.40 1740 ---- ---- ---- ---- 454.30 +6.10 448.20 1745 ---- ---- ---- ---- 450.10 +6.10 444.00 1750 ---- ---- ---- ---- 445.90 +6.10 439.80 1755 ---- ---- ---- ---- 441.80 +6.10 435.70 1760 ---- ---- ---- ---- 437.60 +6.10 431.50 1765 ---- ---- ---- ---- 433.50 +6.10 427.40 1770 ---- ---- ---- ---- 429.40 +6.10 423.30 1775 ---- ---- ---- ---- 425.30 +6.10 419.20 1780 ---- ---- ---- ---- 421.20 +6.00 415.20 1785 ---- ---- ---- ---- 417.10 +6.00 411.10 1790 ---- ---- ---- ---- 413.00 +5.90 407.10 1795 ---- ---- ---- ---- 409.00 +5.90 403.10 1800 ---- ---- ---- ---- 405.00 +5.90 399.10 1805 ---- ---- ---- ---- 401.00 +5.90 395.10 1810 ---- ---- ---- ---- 397.00 +5.80 391.20 1815 ---- ---- ---- ---- 393.10 +5.90 387.20 1820 ---- ---- ---- ---- 389.10 +5.80 383.30 1825 ---- ---- ---- ---- 385.20 +5.70 379.50 1830 ---- ---- ---- ---- 381.30 +5.70 375.60 1835 ---- ---- ---- ---- 377.50 +5.70 371.80 1840 ---- ---- ---- ---- 373.60 +5.60 368.00 1845 ---- ---- ---- ---- 369.80 +5.60 364.20 1850 ---- ---- ---- ---- 366.00 +5.60 360.40 1855 ---- ---- ---- ---- 362.20 +5.50 356.70 1860 ---- ---- ---- ---- 358.50 +5.50 353.00 1865 ---- ---- ---- ---- 354.80 +5.50 349.30 1870 ---- ---- ---- ---- 351.10 +5.40 345.70 1875 ---- ---- ---- ---- 347.40 +5.30 342.10 1880 ---- ---- ---- ---- 343.80 +5.30 338.50 1885 ---- ---- ---- ---- 340.20 +5.30 334.90 1890 ---- ---- ---- ---- 336.60 +5.20 331.40 1895 ---- ---- ---- ---- 333.10 +5.20 327.90 1900 ---- ---- ---- ---- 329.60 +5.20 324.40 1905 ---- ---- ---- ---- 326.10 +5.10 321.00 1910 ---- ---- ---- ---- 322.60 +5.00 317.60 1915 ---- ---- ---- ---- 319.20 +4.90 314.30 1920 ---- ---- ---- ---- 315.80 +4.90 310.90 1925 ---- ---- ---- ---- 312.50 +4.90 307.60 1930 ---- ---- ---- ---- 309.10 +4.70 304.40 1935 ---- ---- ---- ---- 305.90 +4.80 301.10 1940 ---- ---- ---- ---- 302.60 +4.70 297.90 1945 ---- ---- ---- ---- 299.40 +4.60 294.80 1950 ---- ---- ---- ---- 296.20 +4.60 291.60 1955 ---- ---- ---- ---- 293.00 +4.50 288.50 1960 ---- ---- ---- ---- 289.90 +4.40 285.50 1965 ---- ---- ---- ---- 286.80 +4.30 282.50 1970 ---- ---- ---- ---- 283.70 +4.20 279.50 1975 ---- ---- ---- ---- 280.70 +4.20 276.50 1980 ---- ---- ---- ---- 277.70 +4.10 273.60 1985 ---- ---- ---- ---- 274.70 +4.00 270.70 1990 ---- ---- ---- ---- 271.80 +4.00 267.80 1995 ---- ---- ---- ---- 268.90 +3.90 265.00 2000 ---- ---- ---- ---- 266.10 +3.90 262.20 256 2005 ---- ---- ---- ---- 263.20 +3.70 259.50 2010 ---- ---- ---- ---- 260.50 +3.70 256.80 2015 ---- ---- ---- ---- 257.70 +3.60 254.10 2020 ---- ---- ---- ---- 255.00 +3.50 251.50 2025 ---- ---- ---- ---- 252.30 +3.40 248.90 2030 ---- ---- ---- ---- 249.70 +3.40 246.30 2035 ---- ---- ---- ---- 247.10 +3.30 243.80 2040 ---- ---- ---- ---- 244.50 +3.20 241.30 2045 ---- ---- ---- ---- 242.00 +3.20 238.80 2050 ---- ---- ---- ---- 239.50 +3.10 236.40 2055 ---- ---- ---- ---- 237.00 +3.00 234.00 2060 ---- ---- ---- ---- 234.60 +3.00 231.60 2065 ---- ---- ---- ---- 232.20 +2.90 229.30 2070 ---- ---- ---- ---- 229.90 +2.90 227.00 2075 ---- ---- ---- ---- 227.50 +2.80 224.70 2080 ---- ---- ---- ---- 225.30 +2.80 222.50 2085 ---- ---- ---- ---- 223.00 +2.70 220.30 2090 ---- ---- ---- ---- 220.80 +2.60 218.20 2095 ---- ---- ---- ---- 218.60 +2.60 216.00 2100 ---- ---- ---- ---- 216.50 +2.60 213.90 350 2105 ---- ---- ---- ---- 214.30 +2.40 211.90 2110 ---- ---- ---- ---- 212.30 +2.50 209.80 2115 ---- ---- ---- ---- 210.20 +2.40 207.80 2120 ---- ---- ---- ---- 208.20 +2.30 205.90 2125 ---- ---- ---- ---- 206.20 +2.30 203.90 2130 ---- ---- ---- ---- 204.20 +2.20 202.00 2135 ---- ---- ---- ---- 202.30 +2.20 200.10 2140 ---- ---- ---- ---- 200.40 +2.10 198.30 2145 ---- ---- ---- ---- 198.50 +2.10 196.40 2150 ---- ---- ---- ---- 196.70 +2.10 194.60 2155 ---- ---- ---- ---- 194.80 +2.00 192.80 2160 ---- ---- ---- ---- 193.00 +1.90 191.10 2165 ---- ---- ---- ---- 191.30 +2.00 189.30 2170 ---- ---- ---- ---- 189.50 +1.90 187.60 2175 ---- ---- ---- ---- 187.80 +1.80 186.00 2180 ---- ---- ---- ---- 186.10 +1.80 184.30 2185 ---- ---- ---- ---- 184.50 +1.80 182.70 2190 ---- ---- ---- ---- 182.80 +1.80 181.00 2195 ---- ---- ---- ---- 181.20 +1.70 179.50 2200 ---- ---- ---- ---- 179.60 +1.70 177.90 2205 ---- ---- ---- ---- 178.00 +1.70 176.30 2210 ---- ---- ---- ---- 176.40 +1.60 174.80 2215 ---- ---- ---- ---- 174.90 +1.60 173.30 2220 ---- ---- ---- ---- 173.40 +1.60 171.80 2225 ---- ---- ---- ---- 171.90 +1.60 170.30 2230 ---- ---- ---- ---- 170.40 +1.50 168.90 2235 ---- ---- ---- ---- 169.00 +1.60 167.40 2240 ---- ---- ---- ---- 167.50 +1.50 166.00 2245 ---- ---- ---- ---- 166.10 +1.50 164.60 2250 ---- ---- ---- ---- 164.70 +1.50 163.20 2255 ---- ---- ---- ---- 163.30 +1.50 161.80 2260 ---- ---- ---- ---- 161.90 +1.40 160.50 2265 ---- ---- ---- ---- 160.50 +1.40 159.10 2270 ---- ---- ---- ---- 159.20 +1.40 157.80 2275 ---- ---- ---- ---- 157.90 +1.40 156.50 2280 ---- ---- ---- ---- 156.50 +1.30 155.20 2285 ---- ---- ---- ---- 155.20 +1.30 153.90 2290 ---- ---- ---- ---- 153.90 +1.30 152.60 2295 ---- ---- ---- ---- 152.70 +1.30 151.40 2300 ---- ---- ---- ---- 151.40 +1.30 150.10 1 2305 ---- ---- ---- ---- 150.10 +1.20 148.90 2310 ---- ---- ---- ---- 148.90 +1.30 147.60 2315 ---- ---- ---- ---- 147.70 +1.30 146.40 2320 ---- ---- ---- ---- 146.50 +1.30 145.20 2325 ---- ---- ---- ---- 145.30 +1.30 144.00 2330 ---- ---- ---- ---- 144.10 +1.30 142.80 2335 ---- ---- ---- ---- 142.90 +1.20 141.70 2340 ---- ---- ---- ---- 141.70 +1.20 140.50 2345 ---- ---- ---- ---- 140.60 +1.20 139.40 2350 ---- ---- ---- ---- 139.40 +1.20 138.20 2355 ---- ---- ---- ---- 138.30 +1.20 137.10 2360 ---- ---- ---- ---- 137.10 +1.10 136.00 2365 ---- ---- ---- ---- 136.00 +1.10 134.90 2370 ---- ---- ---- ---- 134.90 +1.10 133.80 2375 ---- ---- ---- ---- 133.80 +1.10 132.70 2380 ---- ---- ---- ---- 132.80 +1.20 131.60 2390 ---- ---- ---- ---- 130.60 +1.10 129.50 2400 ---- ---- ---- ---- 128.50 +1.10 127.40 1 2410 ---- ---- ---- ---- 126.40 +1.00 125.40 2420 ---- ---- ---- ---- 124.40 +1.00 123.40 2425 ---- ---- ---- ---- 123.40 +1.00 122.40 2430 ---- ---- ---- ---- 122.40 +1.00 121.40 2440 ---- ---- ---- ---- 120.50 +1.00 119.50 2450 ---- ---- ---- ---- 118.50 +.90 117.60 2460 ---- ---- ---- ---- 116.60 +.90 115.70 2470 ---- ---- ---- ---- 114.80 +1.00 113.80 2475 ---- ---- ---- ---- 113.80 +.90 112.90 2500 ---- ---- ---- ---- 109.30 +.80 108.50 3260 2525 ---- ---- ---- ---- 105.00 +.80 104.20 2550 ---- ---- ---- ---- 100.90 +.70 100.20 2575 ---- ---- ---- ---- 96.90 +.60 96.30 2600 ---- ---- ---- ---- 93.10 +.60 92.50 2625 ---- ---- ---- ---- 89.40 +.50 88.90 2650 ---- ---- ---- ---- 85.90 +.40 85.50 3000 ---- ---- ---- ---- 49.40 -.80 50.20 338 3450 ---- ---- ---- ---- 27.60 -1.40 29.00 3475 ---- ---- ---- ---- 26.80 -1.40 28.20 3500 ---- ---- ---- ---- 26.10 -1.40 27.50 4 4000 ---- ---- ---- ---- 16.40 -1.50 17.90 7 950 ---- ---- ---- ---- 1217.50 +7.40 1210.10 975 ---- ---- ---- ---- 1192.50 +7.40 1185.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1178.30 +7.40 1170.90 1050 ---- ---- ---- ---- 1153.30 +7.40 1145.90 1075 ---- ---- ---- ---- 1128.30 +7.40 1120.90 1100 ---- ---- ---- ---- 1103.30 +7.40 1095.90 1125 ---- ---- ---- ---- 1078.30 +7.40 1070.90 1150 ---- ---- ---- ---- 1053.30 +7.40 1045.90 1175 ---- ---- ---- ---- 1028.30 +7.40 1020.90 1200 ---- ---- ---- ---- 1003.30 +7.40 995.90 1220 ---- ---- ---- ---- 983.30 +7.40 975.90 1225 ---- ---- ---- ---- 978.30 +7.40 970.90 1230 ---- ---- ---- ---- 973.30 +7.40 965.90 1240 ---- ---- ---- ---- 963.30 +7.40 955.90 1250 ---- ---- ---- ---- 953.30 +7.40 945.90 1260 ---- ---- ---- ---- 943.30 +7.40 935.90 1270 ---- ---- ---- ---- 933.30 +7.40 925.90 1275 ---- ---- ---- ---- 928.30 +7.40 920.90 1280 ---- ---- ---- ---- 923.30 +7.40 915.90 1290 ---- ---- ---- ---- 913.30 +7.40 905.90 1300 ---- ---- ---- ---- 903.30 +7.40 895.90 1310 ---- ---- ---- ---- 893.30 +7.40 885.90 1315 ---- ---- ---- ---- 888.30 +7.40 880.90 1320 ---- ---- ---- ---- 883.30 +7.40 875.90 1325 ---- ---- ---- ---- 878.30 +7.40 870.90 1330 ---- ---- ---- ---- 873.30 +7.40 865.90 1335 ---- ---- ---- ---- 868.30 +7.40 860.90 1340 ---- ---- ---- ---- 863.30 +7.40 855.90 1345 ---- ---- ---- ---- 858.30 +7.40 850.90 1350 ---- ---- ---- ---- 853.30 +7.40 845.90 1355 ---- ---- ---- ---- 848.30 +7.40 840.90 1360 ---- ---- ---- ---- 843.30 +7.40 835.90 1365 ---- ---- ---- ---- 838.30 +7.30 831.00 1370 ---- ---- ---- ---- 833.30 +7.30 826.00 1375 ---- ---- ---- ---- 828.40 +7.30 821.10 1380 ---- ---- ---- ---- 823.40 +7.30 816.10 1385 ---- ---- ---- ---- 818.50 +7.30 811.20 1390 ---- ---- ---- ---- 813.60 +7.30 806.30 1395 ---- ---- ---- ---- 808.70 +7.30 801.40 1400 ---- ---- ---- ---- 803.80 +7.20 796.60 1405 ---- ---- ---- ---- 798.90 +7.20 791.70 1410 ---- ---- ---- ---- 794.00 +7.10 786.90 1415 ---- ---- ---- ---- 789.20 +7.20 782.00 1420 ---- ---- ---- ---- 784.30 +7.10 777.20 1425 ---- ---- ---- ---- 779.50 +7.10 772.40 1430 ---- ---- ---- ---- 774.70 +7.10 767.60 1435 ---- ---- ---- ---- 769.90 +7.10 762.80 1440 ---- ---- ---- ---- 765.10 +7.00 758.10 1445 ---- ---- ---- ---- 760.30 +7.00 753.30 1450 ---- ---- ---- ---- 755.60 +7.00 748.60 1455 ---- ---- ---- ---- 750.80 +7.00 743.80 1460 ---- ---- ---- ---- 746.10 +7.00 739.10 1465 ---- ---- ---- ---- 741.40 +7.00 734.40 1470 ---- ---- ---- ---- 736.70 +7.00 729.70 1475 ---- ---- ---- ---- 732.00 +6.90 725.10 1480 ---- ---- ---- ---- 727.30 +6.90 720.40 1485 ---- ---- ---- ---- 722.60 +6.80 715.80 1490 ---- ---- ---- ---- 718.00 +6.90 711.10 1495 ---- ---- ---- ---- 713.30 +6.80 706.50 1500 ---- ---- ---- ---- 708.70 +6.80 701.90 1505 ---- ---- ---- ---- 704.10 +6.80 697.30 1510 ---- ---- ---- ---- 699.50 +6.80 692.70 1515 ---- ---- ---- ---- 694.90 +6.80 688.10 1520 ---- ---- ---- ---- 690.30 +6.70 683.60 1525 ---- ---- ---- ---- 685.70 +6.70 679.00 1530 ---- ---- ---- ---- 681.20 +6.70 674.50 1535 ---- ---- ---- ---- 676.60 +6.60 670.00 1540 ---- ---- ---- ---- 672.10 +6.70 665.40 1545 ---- ---- ---- ---- 667.60 +6.70 660.90 1550 ---- ---- ---- ---- 663.10 +6.60 656.50 1555 ---- ---- ---- ---- 658.60 +6.60 652.00 1560 ---- ---- ---- ---- 654.10 +6.60 647.50 1565 ---- ---- ---- ---- 649.60 +6.50 643.10 1570 ---- ---- ---- ---- 645.10 +6.50 638.60 1575 ---- ---- ---- ---- 640.70 +6.50 634.20 1580 ---- ---- ---- ---- 636.20 +6.40 629.80 1585 ---- ---- ---- ---- 631.80 +6.50 625.30 1590 ---- ---- ---- ---- 627.40 +6.40 621.00 1595 ---- ---- ---- ---- 623.00 +6.40 616.60 1600 ---- ---- ---- ---- 618.60 +6.40 612.20 1605 ---- ---- ---- ---- 614.20 +6.40 607.80 1610 ---- ---- ---- ---- 609.80 +6.30 603.50 1615 ---- ---- ---- ---- 605.50 +6.40 599.10 1620 ---- ---- ---- ---- 601.10 +6.30 594.80 1625 ---- ---- ---- ---- 596.80 +6.30 590.50 1630 ---- ---- ---- ---- 592.40 +6.20 586.20 1635 ---- ---- ---- ---- 588.10 +6.30 581.80 1640 ---- ---- ---- ---- 583.80 +6.20 577.60 1645 ---- ---- ---- ---- 579.50 +6.20 573.30 1650 ---- ---- ---- ---- 575.20 +6.20 569.00 1655 ---- ---- ---- ---- 570.90 +6.20 564.70 1660 ---- ---- ---- ---- 566.70 +6.20 560.50 1665 ---- ---- ---- ---- 562.40 +6.20 556.20 1670 ---- ---- ---- ---- 558.10 +6.10 552.00 1675 ---- ---- ---- ---- 553.90 +6.10 547.80 1680 ---- ---- ---- ---- 549.70 +6.20 543.50 1685 ---- ---- ---- ---- 545.40 +6.10 539.30 1690 ---- ---- ---- ---- 541.20 +6.10 535.10 1695 ---- ---- ---- ---- 537.00 +6.10 530.90 1700 ---- ---- ---- ---- 532.80 +6.00 526.80 1705 ---- ---- ---- ---- 528.60 +6.00 522.60 1710 ---- ---- ---- ---- 524.40 +6.00 518.40 1715 ---- ---- ---- ---- 520.20 +5.90 514.30 1720 ---- ---- ---- ---- 516.10 +6.00 510.10 1725 ---- ---- ---- ---- 511.90 +5.90 506.00 1730 ---- ---- ---- ---- 507.80 +6.00 501.80 1735 ---- ---- ---- ---- 503.60 +5.90 497.70 1740 ---- ---- ---- ---- 499.50 +5.90 493.60 1745 ---- ---- ---- ---- 495.40 +5.90 489.50 1750 ---- ---- ---- ---- 491.30 +5.90 485.40 1755 ---- ---- ---- ---- 487.20 +5.90 481.30 1760 ---- ---- ---- ---- 483.10 +5.90 477.20 1765 ---- ---- ---- ---- 479.00 +5.80 473.20 1770 ---- ---- ---- ---- 475.00 +5.90 469.10 1775 ---- ---- ---- ---- 470.90 +5.80 465.10 1780 ---- ---- ---- ---- 466.90 +5.80 461.10 1785 ---- ---- ---- ---- 462.90 +5.80 457.10 1790 ---- ---- ---- ---- 458.90 +5.80 453.10 1795 ---- ---- ---- ---- 454.90 +5.80 449.10 1800 ---- ---- ---- ---- 450.90 +5.70 445.20 1805 ---- ---- ---- ---- 446.90 +5.70 441.20 1810 ---- ---- ---- ---- 443.00 +5.70 437.30 1815 ---- ---- ---- ---- 439.10 +5.70 433.40 1820 ---- ---- ---- ---- 435.20 +5.70 429.50 1825 ---- ---- ---- ---- 431.30 +5.70 425.60 1830 ---- ---- ---- ---- 427.40 +5.60 421.80 1835 ---- ---- ---- ---- 423.50 +5.60 417.90 1840 ---- ---- ---- ---- 419.70 +5.60 414.10 1845 ---- ---- ---- ---- 415.90 +5.60 410.30 1850 ---- ---- ---- ---- 412.10 +5.50 406.60 1855 ---- ---- ---- ---- 408.30 +5.50 402.80 1860 ---- ---- ---- ---- 404.60 +5.50 399.10 1865 ---- ---- ---- ---- 400.90 +5.50 395.40 1870 ---- ---- ---- ---- 397.20 +5.50 391.70 1875 ---- ---- ---- ---- 393.50 +5.40 388.10 1880 ---- ---- ---- ---- 389.80 +5.30 384.50 1885 ---- ---- ---- ---- 386.20 +5.30 380.90 1890 ---- ---- ---- ---- 382.60 +5.30 377.30 1895 ---- ---- ---- ---- 379.00 +5.20 373.80 1900 ---- ---- ---- ---- 375.50 +5.20 370.30 1905 ---- ---- ---- ---- 372.00 +5.20 366.80 1910 ---- ---- ---- ---- 368.50 +5.10 363.40 1915 ---- ---- ---- ---- 365.10 +5.10 360.00 1920 ---- ---- ---- ---- 361.60 +5.00 356.60 1925 ---- ---- ---- ---- 358.30 +5.10 353.20 1930 ---- ---- ---- ---- 354.90 +5.00 349.90 1935 ---- ---- ---- ---- 351.60 +4.90 346.70 1940 ---- ---- ---- ---- 348.30 +4.90 343.40 1945 ---- ---- ---- ---- 345.00 +4.80 340.20 1950 ---- ---- ---- ---- 341.80 +4.80 337.00 1955 ---- ---- ---- ---- 338.60 +4.70 333.90 1960 ---- ---- ---- ---- 335.40 +4.60 330.80 1965 ---- ---- ---- ---- 332.30 +4.60 327.70 1970 ---- ---- ---- ---- 329.20 +4.50 324.70 1975 ---- ---- ---- ---- 326.10 +4.50 321.60 1980 ---- ---- ---- ---- 323.10 +4.40 318.70 1985 ---- ---- ---- ---- 320.10 +4.40 315.70 1990 ---- ---- ---- ---- 317.10 +4.30 312.80 1995 ---- ---- ---- ---- 314.20 +4.30 309.90 2000 ---- ---- ---- ---- 311.30 +4.20 307.10 2005 ---- ---- ---- ---- 308.40 +4.10 304.30 2010 ---- ---- ---- ---- 305.50 +4.00 301.50 2015 ---- ---- ---- ---- 302.70 +3.90 298.80 2020 ---- ---- ---- ---- 300.00 +3.90 296.10 2025 ---- ---- ---- ---- 297.20 +3.80 293.40 2030 ---- ---- ---- ---- 294.50 +3.70 290.80 2035 ---- ---- ---- ---- 291.90 +3.70 288.20 2040 ---- ---- ---- ---- 289.20 +3.60 285.60 2045 ---- ---- ---- ---- 286.60 +3.60 283.00 2050 ---- ---- ---- ---- 284.00 +3.50 280.50 2055 ---- ---- ---- ---- 281.50 +3.40 278.10 2060 ---- ---- ---- ---- 279.00 +3.40 275.60 2065 ---- ---- ---- ---- 276.50 +3.30 273.20 2070 ---- ---- ---- ---- 274.10 +3.30 270.80 2075 ---- ---- ---- ---- 271.70 +3.20 268.50 2080 ---- ---- ---- ---- 269.30 +3.10 266.20 2085 ---- ---- ---- ---- 267.00 +3.10 263.90 2090 ---- ---- ---- ---- 264.70 +3.10 261.60 2095 ---- ---- ---- ---- 262.40 +3.00 259.40 2100 ---- ---- ---- ---- 260.10 +2.90 257.20 2105 ---- ---- ---- ---- 257.90 +2.80 255.10 2110 ---- ---- ---- ---- 255.70 +2.80 252.90 2115 ---- ---- ---- ---- 253.60 +2.80 250.80 2120 ---- ---- ---- ---- 251.50 +2.70 248.80 2125 ---- ---- ---- ---- 249.40 +2.70 246.70 2130 ---- ---- ---- ---- 247.30 +2.60 244.70 2135 ---- ---- ---- ---- 245.30 +2.60 242.70 2140 ---- ---- ---- ---- 243.30 +2.60 240.70 2145 ---- ---- ---- ---- 241.30 +2.50 238.80 2150 ---- ---- ---- ---- 239.40 +2.50 236.90 2155 ---- ---- ---- ---- 237.40 +2.40 235.00 2160 ---- ---- ---- ---- 235.60 +2.40 233.20 2165 ---- ---- ---- ---- 233.70 +2.30 231.40 2170 ---- ---- ---- ---- 231.90 +2.30 229.60 2175 ---- ---- ---- ---- 230.10 +2.30 227.80 2180 ---- ---- ---- ---- 228.30 +2.30 226.00 2185 ---- ---- ---- ---- 226.50 +2.20 224.30 2190 ---- ---- ---- ---- 224.80 +2.20 222.60 2195 ---- ---- ---- ---- 223.10 +2.20 220.90 2200 ---- ---- ---- ---- 221.40 +2.10 219.30 2205 ---- ---- ---- ---- 219.70 +2.00 217.70 2210 ---- ---- ---- ---- 218.10 +2.10 216.00 2215 ---- ---- ---- ---- 216.50 +2.00 214.50 2220 ---- ---- ---- ---- 214.90 +2.00 212.90 2225 ---- ---- ---- ---- 213.30 +1.90 211.40 2230 ---- ---- ---- ---- 211.80 +2.00 209.80 2235 ---- ---- ---- ---- 210.30 +2.00 208.30 2240 ---- ---- ---- ---- 208.70 +1.90 206.80 2245 ---- ---- ---- ---- 207.30 +1.90 205.40 2250 ---- ---- ---- ---- 205.80 +1.90 203.90 2255 ---- ---- ---- ---- 204.40 +1.90 202.50 2260 ---- ---- ---- ---- 202.90 +1.80 201.10 2265 ---- ---- ---- ---- 201.50 +1.80 199.70 2270 ---- ---- ---- ---- 200.10 +1.80 198.30 2275 ---- ---- ---- ---- 198.80 +1.80 197.00 2280 ---- ---- ---- ---- 197.40 +1.80 195.60 2285 ---- ---- ---- ---- 196.10 +1.80 194.30 2290 ---- ---- ---- ---- 194.70 +1.70 193.00 2295 ---- ---- ---- ---- 193.40 +1.70 191.70 2300 ---- ---- ---- ---- 192.10 +1.70 190.40 2305 ---- ---- ---- ---- 190.80 +1.60 189.20 2310 ---- ---- ---- ---- 189.60 +1.70 187.90 2315 ---- ---- ---- ---- 188.30 +1.60 186.70 2320 ---- ---- ---- ---- 187.10 +1.60 185.50 2325 ---- ---- ---- ---- 185.90 +1.60 184.30 2330 ---- ---- ---- ---- 184.70 +1.60 183.10 2335 ---- ---- ---- ---- 183.50 +1.60 181.90 2340 ---- ---- ---- ---- 182.30 +1.60 180.70 2345 ---- ---- ---- ---- 181.10 +1.50 179.60 2350 ---- ---- ---- ---- 179.90 +1.50 178.40 2355 ---- ---- ---- ---- 178.80 +1.50 177.30 2360 ---- ---- ---- ---- 177.70 +1.50 176.20 2365 ---- ---- ---- ---- 176.50 +1.40 175.10 2370 ---- ---- ---- ---- 175.40 +1.40 174.00 2375 ---- ---- ---- ---- 174.30 +1.40 172.90 2380 ---- ---- ---- ---- 173.30 +1.50 171.80 2385 ---- ---- ---- ---- 172.20 +1.40 170.80 2390 ---- ---- ---- ---- 171.10 +1.40 169.70 2395 ---- ---- ---- ---- 170.10 +1.40 168.70 2400 ---- ---- ---- ---- 169.00 +1.30 167.70 2405 ---- ---- ---- ---- 168.00 +1.40 166.60 2410 ---- ---- ---- ---- 167.00 +1.40 165.60 2415 ---- ---- ---- ---- 166.00 +1.40 164.60 2420 ---- ---- ---- ---- 165.00 +1.30 163.70 2425 ---- ---- ---- ---- 164.00 +1.30 162.70 2430 ---- ---- ---- ---- 163.10 +1.40 161.70 2440 ---- ---- ---- ---- 161.10 +1.30 159.80 2450 ---- ---- ---- ---- 159.30 +1.30 158.00 2460 ---- ---- ---- ---- 157.50 +1.30 156.20 2470 ---- ---- ---- ---- 155.70 +1.30 154.40 2475 ---- ---- ---- ---- 154.80 +1.20 153.60 2480 ---- ---- ---- ---- 153.90 +1.20 152.70 2490 ---- ---- ---- ---- 152.20 +1.20 151.00 2500 ---- ---- ---- ---- 150.50 +1.20 149.30 2510 ---- ---- ---- ---- 148.90 +1.20 147.70 2525 ---- ---- ---- ---- 146.50 +1.10 145.40 2550 ---- ---- ---- ---- 142.70 +1.10 141.60 2575 ---- ---- ---- ---- 139.10 +1.10 138.00 2600 ---- ---- ---- ---- 135.60 +1.00 134.60 2625 ---- ---- ---- ---- 132.40 +1.00 131.40 2650 ---- ---- ---- ---- 129.30 +1.00 128.30 2675 ---- ---- ---- ---- 126.40 +1.00 125.40 2700 ---- ---- ---- ---- 123.60 +.90 122.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1154.50 +7.40 1147.10 1100 ---- ---- ---- ---- 1129.50 +7.40 1122.10 1125 ---- ---- ---- ---- 1104.50 +7.40 1097.10 1150 ---- ---- ---- ---- 1079.50 +7.40 1072.10 1175 ---- ---- ---- ---- 1054.50 +7.40 1047.10 1200 ---- ---- ---- ---- 1029.50 +7.40 1022.10 1225 ---- ---- ---- ---- 1004.50 +7.40 997.10 1250 ---- ---- ---- ---- 979.50 +7.40 972.10 1270 ---- ---- ---- ---- 959.50 +7.40 952.10 1275 ---- ---- ---- ---- 954.50 +7.40 947.10 1280 ---- ---- ---- ---- 949.50 +7.40 942.10 1290 ---- ---- ---- ---- 939.50 +7.40 932.10 1300 ---- ---- ---- ---- 929.50 +7.40 922.10 1310 ---- ---- ---- ---- 919.50 +7.40 912.10 1320 ---- ---- ---- ---- 909.50 +7.30 902.20 1325 ---- ---- ---- ---- 904.60 +7.40 897.20 1330 ---- ---- ---- ---- 899.60 +7.30 892.30 1340 ---- ---- ---- ---- 889.70 +7.20 882.50 1350 ---- ---- ---- ---- 879.90 +7.20 872.70 1360 ---- ---- ---- ---- 870.20 +7.20 863.00 1370 ---- ---- ---- ---- 860.50 +7.20 853.30 1375 ---- ---- ---- ---- 855.60 +7.10 848.50 1380 ---- ---- ---- ---- 850.80 +7.10 843.70 1385 ---- ---- ---- ---- 846.00 +7.10 838.90 1390 ---- ---- ---- ---- 841.20 +7.00 834.20 1395 ---- ---- ---- ---- 836.40 +7.00 829.40 1400 ---- ---- ---- ---- 831.70 +7.00 824.70 1405 ---- ---- ---- ---- 826.90 +7.00 819.90 1410 ---- ---- ---- ---- 822.20 +7.00 815.20 1415 ---- ---- ---- ---- 817.50 +7.00 810.50 1420 ---- ---- ---- ---- 812.70 +6.90 805.80 1425 ---- ---- ---- ---- 808.00 +6.80 801.20 1430 ---- ---- ---- ---- 803.40 +6.90 796.50 1435 ---- ---- ---- ---- 798.70 +6.90 791.80 1440 ---- ---- ---- ---- 794.00 +6.80 787.20 1445 ---- ---- ---- ---- 789.40 +6.80 782.60 1450 ---- ---- ---- ---- 784.70 +6.80 777.90 1455 ---- ---- ---- ---- 780.10 +6.80 773.30 1460 ---- ---- ---- ---- 775.50 +6.80 768.70 1465 ---- ---- ---- ---- 770.90 +6.70 764.20 1470 ---- ---- ---- ---- 766.30 +6.70 759.60 1475 ---- ---- ---- ---- 761.70 +6.70 755.00 1480 ---- ---- ---- ---- 757.20 +6.70 750.50 1485 ---- ---- ---- ---- 752.60 +6.60 746.00 1490 ---- ---- ---- ---- 748.10 +6.70 741.40 1495 ---- ---- ---- ---- 743.60 +6.70 736.90 1500 ---- ---- ---- ---- 739.00 +6.60 732.40 1505 ---- ---- ---- ---- 734.50 +6.50 728.00 1510 ---- ---- ---- ---- 730.00 +6.50 723.50 1515 ---- ---- ---- ---- 725.60 +6.60 719.00 1520 ---- ---- ---- ---- 721.10 +6.50 714.60 1525 ---- ---- ---- ---- 716.60 +6.50 710.10 1530 ---- ---- ---- ---- 712.20 +6.50 705.70 1535 ---- ---- ---- ---- 707.80 +6.50 701.30 1540 ---- ---- ---- ---- 703.30 +6.40 696.90 1545 ---- ---- ---- ---- 698.90 +6.40 692.50 1550 ---- ---- ---- ---- 694.50 +6.40 688.10 1555 ---- ---- ---- ---- 690.20 +6.40 683.80 1560 ---- ---- ---- ---- 685.80 +6.40 679.40 1565 ---- ---- ---- ---- 681.40 +6.30 675.10 1570 ---- ---- ---- ---- 677.10 +6.40 670.70 1575 ---- ---- ---- ---- 672.70 +6.30 666.40 1580 ---- ---- ---- ---- 668.40 +6.30 662.10 1585 ---- ---- ---- ---- 664.10 +6.30 657.80 1590 ---- ---- ---- ---- 659.80 +6.30 653.50 1595 ---- ---- ---- ---- 655.50 +6.30 649.20 1600 ---- ---- ---- ---- 651.20 +6.20 645.00 1605 ---- ---- ---- ---- 646.90 +6.20 640.70 1610 ---- ---- ---- ---- 642.60 +6.20 636.40 1615 ---- ---- ---- ---- 638.40 +6.20 632.20 1620 ---- ---- ---- ---- 634.10 +6.10 628.00 1625 ---- ---- ---- ---- 629.90 +6.10 623.80 1630 ---- ---- ---- ---- 625.70 +6.20 619.50 1635 ---- ---- ---- ---- 621.40 +6.10 615.30 1640 ---- ---- ---- ---- 617.20 +6.00 611.20 1645 ---- ---- ---- ---- 613.00 +6.00 607.00 1650 ---- ---- ---- ---- 608.90 +6.10 602.80 1655 ---- ---- ---- ---- 604.70 +6.10 598.60 1660 ---- ---- ---- ---- 600.50 +6.00 594.50 1665 ---- ---- ---- ---- 596.30 +6.00 590.30 1670 ---- ---- ---- ---- 592.20 +6.00 586.20 1675 ---- ---- ---- ---- 588.00 +5.90 582.10 1680 ---- ---- ---- ---- 583.90 +5.90 578.00 1685 ---- ---- ---- ---- 579.80 +6.00 573.80 1690 ---- ---- ---- ---- 575.60 +5.90 569.70 1695 ---- ---- ---- ---- 571.50 +5.90 565.60 1700 ---- ---- ---- ---- 567.40 +5.80 561.60 1705 ---- ---- ---- ---- 563.30 +5.80 557.50 1710 ---- ---- ---- ---- 559.20 +5.80 553.40 1715 ---- ---- ---- ---- 555.20 +5.90 549.30 1720 ---- ---- ---- ---- 551.10 +5.80 545.30 1725 ---- ---- ---- ---- 547.00 +5.80 541.20 1730 ---- ---- ---- ---- 543.00 +5.80 537.20 1735 ---- ---- ---- ---- 538.90 +5.70 533.20 1740 ---- ---- ---- ---- 534.90 +5.80 529.10 1745 ---- ---- ---- ---- 530.80 +5.70 525.10 1750 ---- ---- ---- ---- 526.80 +5.70 521.10 1755 ---- ---- ---- ---- 522.80 +5.70 517.10 1760 ---- ---- ---- ---- 518.70 +5.60 513.10 1765 ---- ---- ---- ---- 514.70 +5.60 509.10 1770 ---- ---- ---- ---- 510.70 +5.60 505.10 1775 ---- ---- ---- ---- 506.80 +5.70 501.10 1780 ---- ---- ---- ---- 502.80 +5.60 497.20 1785 ---- ---- ---- ---- 498.80 +5.60 493.20 1790 ---- ---- ---- ---- 494.90 +5.60 489.30 1795 ---- ---- ---- ---- 490.90 +5.50 485.40 1800 ---- ---- ---- ---- 487.00 +5.50 481.50 1805 ---- ---- ---- ---- 483.10 +5.50 477.60 1810 ---- ---- ---- ---- 479.10 +5.40 473.70 1815 ---- ---- ---- ---- 475.30 +5.50 469.80 1820 ---- ---- ---- ---- 471.40 +5.50 465.90 1825 ---- ---- ---- ---- 467.50 +5.40 462.10 1830 ---- ---- ---- ---- 463.70 +5.40 458.30 1835 ---- ---- ---- ---- 459.80 +5.40 454.40 1840 ---- ---- ---- ---- 456.00 +5.30 450.70 1845 ---- ---- ---- ---- 452.20 +5.30 446.90 1850 ---- ---- ---- ---- 448.40 +5.30 443.10 1855 ---- ---- ---- ---- 444.70 +5.30 439.40 1860 ---- ---- ---- ---- 440.90 +5.30 435.60 1865 ---- ---- ---- ---- 437.20 +5.30 431.90 1870 ---- ---- ---- ---- 433.50 +5.20 428.30 1875 ---- ---- ---- ---- 429.80 +5.20 424.60 1880 ---- ---- ---- ---- 426.20 +5.20 421.00 1885 ---- ---- ---- ---- 422.50 +5.20 417.30 1890 ---- ---- ---- ---- 418.90 +5.10 413.80 1895 ---- ---- ---- ---- 415.30 +5.10 410.20 1900 ---- ---- ---- ---- 411.80 +5.20 406.60 1905 ---- ---- ---- ---- 408.20 +5.10 403.10 1910 ---- ---- ---- ---- 404.70 +5.10 399.60 1915 ---- ---- ---- ---- 401.20 +5.00 396.20 1920 ---- ---- ---- ---- 397.80 +5.00 392.80 1925 ---- ---- ---- ---- 394.40 +5.10 389.30 1930 ---- ---- ---- ---- 391.00 +5.00 386.00 1935 ---- ---- ---- ---- 387.60 +5.00 382.60 1940 ---- ---- ---- ---- 384.30 +5.00 379.30 1945 ---- ---- ---- ---- 381.00 +5.00 376.00 1950 ---- ---- ---- ---- 377.70 +4.90 372.80 1955 ---- ---- ---- ---- 374.50 +4.90 369.60 1960 ---- ---- ---- ---- 371.30 +4.90 366.40 1965 ---- ---- ---- ---- 368.10 +4.90 363.20 1970 ---- ---- ---- ---- 364.90 +4.80 360.10 1975 ---- ---- ---- ---- 361.80 +4.80 357.00 1980 ---- ---- ---- ---- 358.80 +4.80 354.00 1985 ---- ---- ---- ---- 355.70 +4.70 351.00 1990 ---- ---- ---- ---- 352.70 +4.70 348.00 1995 ---- ---- ---- ---- 349.70 +4.70 345.00 2000 ---- ---- ---- ---- 346.80 +4.70 342.10 2005 ---- ---- ---- ---- 343.90 +4.70 339.20 2010 ---- ---- ---- ---- 341.00 +4.60 336.40 2015 ---- ---- ---- ---- 338.20 +4.70 333.50 2020 ---- ---- ---- ---- 335.30 +4.50 330.80 2025 ---- ---- ---- ---- 332.60 +4.60 328.00 2030 ---- ---- ---- ---- 329.80 +4.50 325.30 2035 ---- ---- ---- ---- 327.10 +4.50 322.60 2040 ---- ---- ---- ---- 324.40 +4.40 320.00 2045 ---- ---- ---- ---- 321.80 +4.50 317.30 2050 ---- ---- ---- ---- 319.20 +4.40 314.80 2055 ---- ---- ---- ---- 316.60 +4.40 312.20 2060 ---- ---- ---- ---- 314.10 +4.40 309.70 2065 ---- ---- ---- ---- 311.60 +4.40 307.20 2070 ---- ---- ---- ---- 309.10 +4.30 304.80 2075 ---- ---- ---- ---- 306.70 +4.40 302.30 2080 ---- ---- ---- ---- 304.30 +4.30 300.00 2085 ---- ---- ---- ---- 301.90 +4.30 297.60 2090 ---- ---- ---- ---- 299.60 +4.30 295.30 2095 ---- ---- ---- ---- 297.20 +4.20 293.00 2100 ---- ---- ---- ---- 295.00 +4.20 290.80 2105 ---- ---- ---- ---- 292.70 +4.10 288.60 2110 ---- ---- ---- ---- 290.50 +4.10 286.40 2115 ---- ---- ---- ---- 288.40 +4.20 284.20 2120 ---- ---- ---- ---- 286.20 +4.10 282.10 2125 ---- ---- ---- ---- 284.10 +4.10 280.00 2130 ---- ---- ---- ---- 282.10 +4.10 278.00 2135 ---- ---- ---- ---- 280.00 +4.00 276.00 2140 ---- ---- ---- ---- 278.00 +4.00 274.00 2145 ---- ---- ---- ---- 276.00 +4.00 272.00 2150 ---- ---- ---- ---- 274.10 +4.00 270.10 2155 ---- ---- ---- ---- 272.20 +4.00 268.20 2160 ---- ---- ---- ---- 270.30 +4.00 266.30 2165 ---- ---- ---- ---- 268.40 +3.90 264.50 2170 ---- ---- ---- ---- 266.60 +3.90 262.70 2175 ---- ---- ---- ---- 264.80 +3.90 260.90 2180 ---- ---- ---- ---- 263.00 +3.90 259.10 2185 ---- ---- ---- ---- 261.20 +3.80 257.40 2190 ---- ---- ---- ---- 259.50 +3.80 255.70 2195 ---- ---- ---- ---- 257.80 +3.80 254.00 2200 ---- ---- ---- ---- 256.10 +3.70 252.40 2205 ---- ---- ---- ---- 254.50 +3.80 250.70 2210 ---- ---- ---- ---- 252.80 +3.70 249.10 2215 ---- ---- ---- ---- 251.20 +3.70 247.50 2220 ---- ---- ---- ---- 249.60 +3.60 246.00 2225 ---- ---- ---- ---- 248.10 +3.70 244.40 2230 ---- ---- ---- ---- 246.50 +3.60 242.90 2235 ---- ---- ---- ---- 245.00 +3.60 241.40 2240 ---- ---- ---- ---- 243.50 +3.60 239.90 2245 ---- ---- ---- ---- 242.10 +3.60 238.50 2250 ---- ---- ---- ---- 240.60 +3.60 237.00 2255 ---- ---- ---- ---- 239.20 +3.60 235.60 2260 ---- ---- ---- ---- 237.70 +3.50 234.20 2265 ---- ---- ---- ---- 236.30 +3.50 232.80 2270 ---- ---- ---- ---- 234.90 +3.40 231.50 2275 ---- ---- ---- ---- 233.60 +3.50 230.10 2280 ---- ---- ---- ---- 232.20 +3.40 228.80 2285 ---- ---- ---- ---- 230.90 +3.40 227.50 2290 ---- ---- ---- ---- 229.50 +3.40 226.10 2295 ---- ---- ---- ---- 228.20 +3.30 224.90 2300 ---- ---- ---- ---- 226.90 +3.30 223.60 2305 ---- ---- ---- ---- 225.60 +3.30 222.30 2310 ---- ---- ---- ---- 224.40 +3.40 221.00 2315 ---- ---- ---- ---- 223.10 +3.30 219.80 2320 ---- ---- ---- ---- 221.90 +3.30 218.60 2325 ---- ---- ---- ---- 220.60 +3.30 217.30 2330 ---- ---- ---- ---- 219.40 +3.30 216.10 2335 ---- ---- ---- ---- 218.20 +3.30 214.90 2340 ---- ---- ---- ---- 217.00 +3.30 213.70 2345 ---- ---- ---- ---- 215.70 +3.20 212.50 2350 ---- ---- ---- ---- 214.60 +3.20 211.40 2355 ---- ---- ---- ---- 213.40 +3.20 210.20 2360 ---- ---- ---- ---- 212.20 +3.20 209.00 2365 ---- ---- ---- ---- 211.00 +3.10 207.90 2370 ---- ---- ---- ---- 209.90 +3.10 206.80 2375 ---- ---- ---- ---- 208.70 +3.10 205.60 2380 ---- ---- ---- ---- 207.60 +3.10 204.50 2385 ---- ---- ---- ---- 206.50 +3.10 203.40 2390 ---- ---- ---- ---- 205.30 +3.00 202.30 2395 ---- ---- ---- ---- 204.20 +3.00 201.20 2400 ---- ---- ---- ---- 203.10 +3.00 200.10 2405 ---- ---- ---- ---- 202.00 +3.00 199.00 2410 ---- ---- ---- ---- 200.90 +3.00 197.90 2415 ---- ---- ---- ---- 199.90 +3.00 196.90 2420 ---- ---- ---- ---- 198.80 +3.00 195.80 2425 ---- ---- ---- ---- 197.70 +2.90 194.80 2430 ---- ---- ---- ---- 196.70 +2.90 193.80 2435 ---- ---- ---- ---- 195.60 +2.90 192.70 2440 ---- ---- ---- ---- 194.60 +2.90 191.70 2450 ---- ---- ---- ---- 192.60 +2.90 189.70 2460 ---- ---- ---- ---- 190.60 +2.90 187.70 2470 ---- ---- ---- ---- 188.60 +2.80 185.80 2475 ---- ---- ---- ---- 187.70 +2.80 184.90 2480 ---- ---- ---- ---- 186.70 +2.80 183.90 2490 ---- ---- ---- ---- 184.80 +2.70 182.10 2500 ---- ---- ---- ---- 183.00 +2.80 180.20 2510 ---- ---- ---- ---- 181.10 +2.70 178.40 2520 ---- ---- ---- ---- 179.40 +2.70 176.70 2525 ---- ---- ---- ---- 178.50 +2.70 175.80 2530 ---- ---- ---- ---- 177.60 +2.60 175.00 2540 ---- ---- ---- ---- 175.90 +2.60 173.30 2550 ---- ---- ---- ---- 174.20 +2.60 171.60 2575 ---- ---- ---- ---- 170.20 +2.60 167.60 2600 ---- ---- ---- ---- 166.30 +2.50 163.80 2625 ---- ---- ---- ---- 162.60 +2.40 160.20 2650 ---- ---- ---- ---- 159.10 +2.30 156.80 2675 ---- ---- ---- ---- 155.80 +2.30 153.50 2700 ---- ---- ---- ---- 152.60 +2.30 150.30 2725 ---- ---- ---- ---- 149.50 +2.20 147.30 3500 ---- ---- ---- ---- 101.30 +1.40 99.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 920.00 +7.10 912.90 1350 ---- ---- ---- ---- 896.00 +7.00 889.00 1375 ---- ---- ---- ---- 872.30 +6.90 865.40 1400 ---- ---- ---- ---- 849.00 +6.80 842.20 1425 ---- ---- ---- ---- 826.00 +6.70 819.30 1450 ---- ---- ---- ---- 803.20 +6.60 796.60 1475 ---- ---- ---- ---- 780.80 +6.50 774.30 1500 ---- ---- ---- ---- 758.70 +6.40 752.30 1520 ---- ---- ---- ---- 741.20 +6.40 734.80 1525 ---- ---- ---- ---- 736.80 +6.30 730.50 1530 ---- ---- ---- ---- 732.50 +6.30 726.20 1540 ---- ---- ---- ---- 723.90 +6.30 717.60 1550 ---- ---- ---- ---- 715.30 +6.30 709.00 1560 ---- ---- ---- ---- 706.70 +6.20 700.50 1570 ---- ---- ---- ---- 698.20 +6.10 692.10 1575 ---- ---- ---- ---- 694.00 +6.20 687.80 1580 ---- ---- ---- ---- 689.80 +6.20 683.60 1590 ---- ---- ---- ---- 681.30 +6.10 675.20 1600 ---- ---- ---- ---- 673.00 +6.10 666.90 1610 ---- ---- ---- ---- 664.60 +6.00 658.60 1615 ---- ---- ---- ---- 660.50 +6.00 654.50 1620 ---- ---- ---- ---- 656.30 +6.00 650.30 1625 ---- ---- ---- ---- 652.20 +6.00 646.20 1630 ---- ---- ---- ---- 648.00 +5.90 642.10 1635 ---- ---- ---- ---- 643.90 +5.90 638.00 1640 ---- ---- ---- ---- 639.80 +5.90 633.90 1645 ---- ---- ---- ---- 635.70 +5.90 629.80 1650 ---- ---- ---- ---- 631.60 +5.90 625.70 1655 ---- ---- ---- ---- 627.50 +5.80 621.70 1660 ---- ---- ---- ---- 623.50 +5.90 617.60 1665 ---- ---- ---- ---- 619.40 +5.80 613.60 1670 ---- ---- ---- ---- 615.30 +5.80 609.50 1675 ---- ---- ---- ---- 611.30 +5.80 605.50 1680 ---- ---- ---- ---- 607.20 +5.70 601.50 1685 ---- ---- ---- ---- 603.20 +5.80 597.40 1690 ---- ---- ---- ---- 599.20 +5.80 593.40 1695 ---- ---- ---- ---- 595.20 +5.80 589.40 1700 ---- ---- ---- ---- 591.10 +5.70 585.40 1705 ---- ---- ---- ---- 587.10 +5.70 581.40 1710 ---- ---- ---- ---- 583.10 +5.60 577.50 1715 ---- ---- ---- ---- 579.10 +5.60 573.50 1720 ---- ---- ---- ---- 575.20 +5.70 569.50 1725 ---- ---- ---- ---- 571.20 +5.70 565.50 1730 ---- ---- ---- ---- 567.20 +5.60 561.60 1735 ---- ---- ---- ---- 563.20 +5.60 557.60 1740 ---- ---- ---- ---- 559.30 +5.60 553.70 1745 ---- ---- ---- ---- 555.30 +5.50 549.80 1750 ---- ---- ---- ---- 551.40 +5.60 545.80 1755 ---- ---- ---- ---- 547.40 +5.50 541.90 1760 ---- ---- ---- ---- 543.50 +5.50 538.00 1765 ---- ---- ---- ---- 539.50 +5.50 534.00 1770 ---- ---- ---- ---- 535.60 +5.50 530.10 1775 ---- ---- ---- ---- 531.70 +5.50 526.20 1780 ---- ---- ---- ---- 527.80 +5.50 522.30 1785 ---- ---- ---- ---- 523.90 +5.40 518.50 1790 ---- ---- ---- ---- 520.00 +5.40 514.60 1795 ---- ---- ---- ---- 516.10 +5.40 510.70 1800 ---- ---- ---- ---- 512.20 +5.30 506.90 1805 ---- ---- ---- ---- 508.40 +5.40 503.00 1810 ---- ---- ---- ---- 504.50 +5.30 499.20 1815 ---- ---- ---- ---- 500.70 +5.40 495.30 1820 ---- ---- ---- ---- 496.80 +5.30 491.50 1825 ---- ---- ---- ---- 493.00 +5.30 487.70 1830 ---- ---- ---- ---- 489.20 +5.30 483.90 1835 ---- ---- ---- ---- 485.40 +5.20 480.20 1840 ---- ---- ---- ---- 481.60 +5.20 476.40 1845 ---- ---- ---- ---- 477.90 +5.20 472.70 1850 ---- ---- ---- ---- 474.10 +5.20 468.90 1855 ---- ---- ---- ---- 470.40 +5.20 465.20 1860 ---- ---- ---- ---- 466.70 +5.20 461.50 1865 ---- ---- ---- ---- 463.00 +5.10 457.90 1870 ---- ---- ---- ---- 459.30 +5.10 454.20 1875 ---- ---- ---- ---- 455.70 +5.10 450.60 1880 ---- ---- ---- ---- 452.00 +5.00 447.00 1885 ---- ---- ---- ---- 448.40 +5.00 443.40 1890 ---- ---- ---- ---- 444.80 +5.00 439.80 1895 ---- ---- ---- ---- 441.30 +5.10 436.20 1900 ---- ---- ---- ---- 437.70 +5.00 432.70 1905 ---- ---- ---- ---- 434.20 +5.00 429.20 1910 ---- ---- ---- ---- 430.70 +5.00 425.70 1915 ---- ---- ---- ---- 427.20 +4.90 422.30 1920 ---- ---- ---- ---- 423.80 +5.00 418.80 1925 ---- ---- ---- ---- 420.40 +5.00 415.40 1930 ---- ---- ---- ---- 417.00 +4.90 412.10 1935 ---- ---- ---- ---- 413.60 +4.90 408.70 1940 ---- ---- ---- ---- 410.30 +4.90 405.40 1945 ---- ---- ---- ---- 407.00 +4.90 402.10 1950 ---- ---- ---- ---- 403.70 +4.80 398.90 1955 ---- ---- ---- ---- 400.50 +4.80 395.70 1960 ---- ---- ---- ---- 397.30 +4.80 392.50 1965 ---- ---- ---- ---- 394.10 +4.80 389.30 1970 ---- ---- ---- ---- 390.90 +4.70 386.20 1975 ---- ---- ---- ---- 387.80 +4.70 383.10 1980 ---- ---- ---- ---- 384.80 +4.70 380.10 1985 ---- ---- ---- ---- 381.70 +4.70 377.00 1990 ---- ---- ---- ---- 378.70 +4.70 374.00 1995 ---- ---- ---- ---- 375.70 +4.60 371.10 2000 ---- ---- ---- ---- 372.80 +4.60 368.20 2005 ---- ---- ---- ---- 369.90 +4.60 365.30 2010 ---- ---- ---- ---- 367.00 +4.60 362.40 2015 ---- ---- ---- ---- 364.10 +4.50 359.60 2020 ---- ---- ---- ---- 361.30 +4.50 356.80 2025 ---- ---- ---- ---- 358.50 +4.50 354.00 2030 ---- ---- ---- ---- 355.80 +4.50 351.30 2035 ---- ---- ---- ---- 353.10 +4.50 348.60 2040 ---- ---- ---- ---- 350.40 +4.40 346.00 2045 ---- ---- ---- ---- 347.80 +4.50 343.30 2050 ---- ---- ---- ---- 345.20 +4.40 340.80 2055 ---- ---- ---- ---- 342.60 +4.40 338.20 2060 ---- ---- ---- ---- 340.00 +4.30 335.70 2065 ---- ---- ---- ---- 337.50 +4.30 333.20 2070 ---- ---- ---- ---- 335.00 +4.30 330.70 2075 ---- ---- ---- ---- 332.60 +4.30 328.30 2080 ---- ---- ---- ---- 330.20 +4.30 325.90 2085 ---- ---- ---- ---- 327.80 +4.30 323.50 2090 ---- ---- ---- ---- 325.50 +4.30 321.20 2095 ---- ---- ---- ---- 323.10 +4.20 318.90 2100 ---- ---- ---- ---- 320.90 +4.20 316.70 2105 ---- ---- ---- ---- 318.60 +4.20 314.40 2110 ---- ---- ---- ---- 316.40 +4.20 312.20 2115 ---- ---- ---- ---- 314.20 +4.10 310.10 2120 ---- ---- ---- ---- 312.10 +4.10 308.00 2125 ---- ---- ---- ---- 309.90 +4.00 305.90 2130 ---- ---- ---- ---- 307.90 +4.10 303.80 2135 ---- ---- ---- ---- 305.80 +4.00 301.80 2140 ---- ---- ---- ---- 303.80 +4.00 299.80 2145 ---- ---- ---- ---- 301.80 +4.00 297.80 2150 ---- ---- ---- ---- 299.80 +4.00 295.80 2155 ---- ---- ---- ---- 297.90 +4.00 293.90 2160 ---- ---- ---- ---- 296.00 +3.90 292.10 2165 ---- ---- ---- ---- 294.10 +3.90 290.20 2170 ---- ---- ---- ---- 292.30 +3.90 288.40 2175 ---- ---- ---- ---- 290.50 +3.90 286.60 2180 ---- ---- ---- ---- 288.70 +3.90 284.80 2185 ---- ---- ---- ---- 286.90 +3.80 283.10 2190 ---- ---- ---- ---- 285.20 +3.80 281.40 2195 ---- ---- ---- ---- 283.50 +3.80 279.70 2200 ---- ---- ---- ---- 281.80 +3.80 278.00 2205 ---- ---- ---- ---- 280.20 +3.80 276.40 2210 ---- ---- ---- ---- 278.50 +3.70 274.80 2215 ---- ---- ---- ---- 276.90 +3.70 273.20 2220 ---- ---- ---- ---- 275.40 +3.80 271.60 2225 ---- ---- ---- ---- 273.80 +3.70 270.10 2230 ---- ---- ---- ---- 272.30 +3.70 268.60 2235 ---- ---- ---- ---- 270.80 +3.70 267.10 2240 ---- ---- ---- ---- 269.30 +3.60 265.70 2245 ---- ---- ---- ---- 267.80 +3.60 264.20 2250 ---- ---- ---- ---- 266.40 +3.60 262.80 2255 ---- ---- ---- ---- 265.00 +3.60 261.40 2260 ---- ---- ---- ---- 263.60 +3.60 260.00 2265 ---- ---- ---- ---- 262.20 +3.50 258.70 2270 ---- ---- ---- ---- 260.80 +3.50 257.30 2275 ---- ---- ---- ---- 259.50 +3.50 256.00 2280 ---- ---- ---- ---- 258.20 +3.50 254.70 2285 ---- ---- ---- ---- 256.90 +3.50 253.40 2290 ---- ---- ---- ---- 255.60 +3.40 252.20 2295 ---- ---- ---- ---- 254.30 +3.40 250.90 2300 ---- ---- ---- ---- 253.10 +3.40 249.70 2305 ---- ---- ---- ---- 251.90 +3.40 248.50 2310 ---- ---- ---- ---- 250.60 +3.30 247.30 2315 ---- ---- ---- ---- 249.40 +3.30 246.10 2320 ---- ---- ---- ---- 248.30 +3.40 244.90 2325 ---- ---- ---- ---- 247.10 +3.30 243.80 2330 ---- ---- ---- ---- 245.90 +3.30 242.60 2335 ---- ---- ---- ---- 244.80 +3.30 241.50 2340 ---- ---- ---- ---- 243.70 +3.30 240.40 2345 ---- ---- ---- ---- 242.50 +3.20 239.30 2350 ---- ---- ---- ---- 241.40 +3.20 238.20 2355 ---- ---- ---- ---- 240.30 +3.20 237.10 2360 ---- ---- ---- ---- 239.30 +3.30 236.00 2365 ---- ---- ---- ---- 238.20 +3.20 235.00 2370 ---- ---- ---- ---- 237.10 +3.20 233.90 2375 ---- ---- ---- ---- 236.10 +3.20 232.90 2380 ---- ---- ---- ---- 235.00 +3.10 231.90 2385 ---- ---- ---- ---- 234.00 +3.10 230.90 2390 ---- ---- ---- ---- 233.00 +3.10 229.90 2395 ---- ---- ---- ---- 232.00 +3.10 228.90 2400 ---- ---- ---- ---- 231.00 +3.10 227.90 2405 ---- ---- ---- ---- 230.00 +3.10 226.90 2410 ---- ---- ---- ---- 229.00 +3.10 225.90 2415 ---- ---- ---- ---- 228.10 +3.10 225.00 2420 ---- ---- ---- ---- 227.10 +3.00 224.10 2425 ---- ---- ---- ---- 226.20 +3.10 223.10 2430 ---- ---- ---- ---- 225.20 +3.00 222.20 2435 ---- ---- ---- ---- 224.30 +3.00 221.30 2440 ---- ---- ---- ---- 223.40 +3.00 220.40 2445 ---- ---- ---- ---- 222.50 +3.00 219.50 2450 ---- ---- ---- ---- 221.60 +3.00 218.60 2455 ---- ---- ---- ---- 220.70 +3.00 217.70 2460 ---- ---- ---- ---- 219.80 +2.90 216.90 2470 ---- ---- ---- ---- 218.10 +2.90 215.20 2475 ---- ---- ---- ---- 217.30 +3.00 214.30 2480 ---- ---- ---- ---- 216.40 +2.90 213.50 2490 ---- ---- ---- ---- 214.80 +2.90 211.90 2500 ---- ---- ---- ---- 213.10 +2.80 210.30 2510 ---- ---- ---- ---- 211.60 +2.90 208.70 2520 ---- ---- ---- ---- 210.00 +2.80 207.20 2525 ---- ---- ---- ---- 209.20 +2.70 206.50 2530 ---- ---- ---- ---- 208.50 +2.80 205.70 2540 ---- ---- ---- ---- 207.00 +2.80 204.20 2550 ---- ---- ---- ---- 205.50 +2.70 202.80 2575 ---- ---- ---- ---- 202.00 +2.60 199.40 2600 ---- ---- ---- ---- 198.70 +2.60 196.10 2625 ---- ---- ---- ---- 195.50 +2.50 193.00 2650 ---- ---- ---- ---- 192.50 +2.50 190.00 2675 ---- ---- ---- ---- 189.70 +2.50 187.20 2700 ---- ---- ---- ---- 187.00 +2.40 184.60 2725 ---- ---- ---- ---- 184.50 +2.40 182.10 2750 ---- ---- ---- ---- 182.00 +2.30 179.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 926.20 +6.70 919.50 1375 ---- ---- ---- ---- 903.20 +6.60 896.60 1400 ---- ---- ---- ---- 880.60 +6.60 874.00 1425 ---- ---- ---- ---- 858.10 +6.50 851.60 1450 ---- ---- ---- ---- 835.80 +6.40 829.40 1475 ---- ---- ---- ---- 813.80 +6.30 807.50 1500 ---- ---- ---- ---- 791.90 +6.20 785.70 1525 ---- ---- ---- ---- 770.20 +6.10 764.10 1530 ---- ---- ---- ---- 765.90 +6.10 759.80 1540 ---- ---- ---- ---- 757.30 +6.10 751.20 1550 ---- ---- ---- ---- 748.80 +6.10 742.70 1560 ---- ---- ---- ---- 740.30 +6.10 734.20 1570 ---- ---- ---- ---- 731.80 +6.10 725.70 1575 ---- ---- ---- ---- 727.50 +6.00 721.50 1580 ---- ---- ---- ---- 723.30 +6.00 717.30 1590 ---- ---- ---- ---- 714.90 +6.00 708.90 1600 ---- ---- ---- ---- 706.50 +6.00 700.50 1610 ---- ---- ---- ---- 698.10 +5.90 692.20 1620 ---- ---- ---- ---- 689.70 +5.80 683.90 1625 ---- ---- ---- ---- 685.60 +5.90 679.70 1630 ---- ---- ---- ---- 681.40 +5.80 675.60 1635 ---- ---- ---- ---- 677.30 +5.80 671.50 1640 ---- ---- ---- ---- 673.10 +5.80 667.30 1645 ---- ---- ---- ---- 669.00 +5.80 663.20 1650 ---- ---- ---- ---- 664.90 +5.80 659.10 1655 ---- ---- ---- ---- 660.80 +5.80 655.00 1660 ---- ---- ---- ---- 656.70 +5.80 650.90 1665 ---- ---- ---- ---- 652.60 +5.70 646.90 1670 ---- ---- ---- ---- 648.50 +5.70 642.80 1675 ---- ---- ---- ---- 644.40 +5.70 638.70 1680 ---- ---- ---- ---- 640.30 +5.60 634.70 1685 ---- ---- ---- ---- 636.30 +5.70 630.60 1690 ---- ---- ---- ---- 632.20 +5.60 626.60 1695 ---- ---- ---- ---- 628.20 +5.70 622.50 1700 ---- ---- ---- ---- 624.10 +5.60 618.50 1705 ---- ---- ---- ---- 620.10 +5.60 614.50 1710 ---- ---- ---- ---- 616.10 +5.60 610.50 1715 ---- ---- ---- ---- 612.00 +5.50 606.50 1720 ---- ---- ---- ---- 608.00 +5.50 602.50 1725 ---- ---- ---- ---- 604.00 +5.50 598.50 1730 ---- ---- ---- ---- 600.00 +5.50 594.50 1735 ---- ---- ---- ---- 596.00 +5.50 590.50 1740 ---- ---- ---- ---- 592.10 +5.50 586.60 1745 ---- ---- ---- ---- 588.10 +5.50 582.60 1750 ---- ---- ---- ---- 584.10 +5.50 578.60 1755 ---- ---- ---- ---- 580.20 +5.50 574.70 1760 ---- ---- ---- ---- 576.20 +5.40 570.80 1765 ---- ---- ---- ---- 572.30 +5.50 566.80 1770 ---- ---- ---- ---- 568.30 +5.40 562.90 1775 ---- ---- ---- ---- 564.40 +5.40 559.00 1780 ---- ---- ---- ---- 560.50 +5.40 555.10 1785 ---- ---- ---- ---- 556.60 +5.40 551.20 1790 ---- ---- ---- ---- 552.70 +5.40 547.30 1795 ---- ---- ---- ---- 548.80 +5.30 543.50 1800 ---- ---- ---- ---- 544.90 +5.30 539.60 1805 ---- ---- ---- ---- 541.10 +5.30 535.80 1810 ---- ---- ---- ---- 537.20 +5.30 531.90 1815 ---- ---- ---- ---- 533.40 +5.30 528.10 1820 ---- ---- ---- ---- 529.50 +5.20 524.30 1825 ---- ---- ---- ---- 525.70 +5.20 520.50 1830 ---- ---- ---- ---- 521.90 +5.20 516.70 1835 ---- ---- ---- ---- 518.10 +5.20 512.90 1840 ---- ---- ---- ---- 514.30 +5.20 509.10 1845 ---- ---- ---- ---- 510.60 +5.20 505.40 1850 ---- ---- ---- ---- 506.80 +5.10 501.70 1855 ---- ---- ---- ---- 503.10 +5.20 497.90 1860 ---- ---- ---- ---- 499.40 +5.20 494.20 1865 ---- ---- ---- ---- 495.70 +5.10 490.60 1870 ---- ---- ---- ---- 492.00 +5.10 486.90 1875 ---- ---- ---- ---- 488.30 +5.10 483.20 1880 ---- ---- ---- ---- 484.70 +5.10 479.60 1885 ---- ---- ---- ---- 481.00 +5.00 476.00 1890 ---- ---- ---- ---- 477.40 +5.00 472.40 1895 ---- ---- ---- ---- 473.90 +5.10 468.80 1900 ---- ---- ---- ---- 470.30 +5.00 465.30 1905 ---- ---- ---- ---- 466.70 +4.90 461.80 1910 ---- ---- ---- ---- 463.20 +4.90 458.30 1915 ---- ---- ---- ---- 459.70 +4.90 454.80 1920 ---- ---- ---- ---- 456.30 +5.00 451.30 1925 ---- ---- ---- ---- 452.80 +4.90 447.90 1930 ---- ---- ---- ---- 449.40 +4.90 444.50 1935 ---- ---- ---- ---- 446.00 +4.90 441.10 1940 ---- ---- ---- ---- 442.60 +4.80 437.80 1945 ---- ---- ---- ---- 439.30 +4.90 434.40 1950 ---- ---- ---- ---- 436.00 +4.80 431.20 1955 ---- ---- ---- ---- 432.70 +4.80 427.90 1960 ---- ---- ---- ---- 429.40 +4.70 424.70 1965 ---- ---- ---- ---- 426.20 +4.80 421.40 1970 ---- ---- ---- ---- 423.00 +4.70 418.30 1975 ---- ---- ---- ---- 419.90 +4.80 415.10 1980 ---- ---- ---- ---- 416.70 +4.70 412.00 1985 ---- ---- ---- ---- 413.60 +4.70 408.90 1990 ---- ---- ---- ---- 410.60 +4.70 405.90 1995 ---- ---- ---- ---- 407.50 +4.60 402.90 2000 ---- ---- ---- ---- 404.50 +4.60 399.90 2005 ---- ---- ---- ---- 401.60 +4.60 397.00 2010 ---- ---- ---- ---- 398.60 +4.50 394.10 2015 ---- ---- ---- ---- 395.70 +4.50 391.20 2020 ---- ---- ---- ---- 392.90 +4.60 388.30 2025 ---- ---- ---- ---- 390.00 +4.50 385.50 2030 ---- ---- ---- ---- 387.20 +4.50 382.70 2035 ---- ---- ---- ---- 384.50 +4.50 380.00 2040 ---- ---- ---- ---- 381.70 +4.40 377.30 2045 ---- ---- ---- ---- 379.00 +4.40 374.60 2050 ---- ---- ---- ---- 376.40 +4.50 371.90 2055 ---- ---- ---- ---- 373.70 +4.40 369.30 2060 ---- ---- ---- ---- 371.10 +4.30 366.80 2065 ---- ---- ---- ---- 368.60 +4.40 364.20 2070 ---- ---- ---- ---- 366.00 +4.30 361.70 2075 ---- ---- ---- ---- 363.50 +4.30 359.20 2080 ---- ---- ---- ---- 361.10 +4.30 356.80 2085 ---- ---- ---- ---- 358.70 +4.30 354.40 2090 ---- ---- ---- ---- 356.30 +4.30 352.00 2095 ---- ---- ---- ---- 353.90 +4.30 349.60 2100 ---- ---- ---- ---- 351.60 +4.30 347.30 2105 ---- ---- ---- ---- 349.30 +4.20 345.10 2110 ---- ---- ---- ---- 347.00 +4.20 342.80 2115 ---- ---- ---- ---- 344.80 +4.20 340.60 2120 ---- ---- ---- ---- 342.60 +4.20 338.40 2125 ---- ---- ---- ---- 340.40 +4.10 336.30 2130 ---- ---- ---- ---- 338.30 +4.10 334.20 2135 ---- ---- ---- ---- 336.20 +4.10 332.10 2140 ---- ---- ---- ---- 334.10 +4.10 330.00 2145 ---- ---- ---- ---- 332.10 +4.10 328.00 2150 ---- ---- ---- ---- 330.10 +4.10 326.00 2155 ---- ---- ---- ---- 328.10 +4.00 324.10 2160 ---- ---- ---- ---- 326.20 +4.00 322.20 2165 ---- ---- ---- ---- 324.30 +4.00 320.30 2170 ---- ---- ---- ---- 322.40 +4.00 318.40 2175 ---- ---- ---- ---- 320.60 +4.00 316.60 2180 ---- ---- ---- ---- 318.70 +3.90 314.80 2185 ---- ---- ---- ---- 317.00 +3.90 313.10 2190 ---- ---- ---- ---- 315.20 +3.90 311.30 2195 ---- ---- ---- ---- 313.50 +3.90 309.60 2200 ---- ---- ---- ---- 311.80 +3.90 307.90 2205 ---- ---- ---- ---- 310.10 +3.80 306.30 2210 ---- ---- ---- ---- 308.50 +3.80 304.70 2215 ---- ---- ---- ---- 306.90 +3.80 303.10 2220 ---- ---- ---- ---- 305.30 +3.80 301.50 2225 ---- ---- ---- ---- 303.70 +3.80 299.90 2230 ---- ---- ---- ---- 302.20 +3.80 298.40 2235 ---- ---- ---- ---- 300.60 +3.70 296.90 2240 ---- ---- ---- ---- 299.10 +3.70 295.40 2245 ---- ---- ---- ---- 297.70 +3.70 294.00 2250 ---- ---- ---- ---- 296.20 +3.60 292.60 2255 ---- ---- ---- ---- 294.80 +3.70 291.10 2260 ---- ---- ---- ---- 293.40 +3.60 289.80 2265 ---- ---- ---- ---- 292.00 +3.60 288.40 2270 ---- ---- ---- ---- 290.60 +3.60 287.00 2275 ---- ---- ---- ---- 289.30 +3.60 285.70 2280 ---- ---- ---- ---- 288.00 +3.60 284.40 2285 ---- ---- ---- ---- 286.70 +3.60 283.10 2290 ---- ---- ---- ---- 285.40 +3.60 281.80 2295 ---- ---- ---- ---- 284.10 +3.50 280.60 2300 ---- ---- ---- ---- 282.90 +3.60 279.30 2305 ---- ---- ---- ---- 281.60 +3.50 278.10 2310 ---- ---- ---- ---- 280.40 +3.50 276.90 2315 ---- ---- ---- ---- 279.20 +3.50 275.70 2320 ---- ---- ---- ---- 278.00 +3.50 274.50 2325 ---- ---- ---- ---- 276.80 +3.40 273.40 2330 ---- ---- ---- ---- 275.60 +3.40 272.20 2335 ---- ---- ---- ---- 274.50 +3.40 271.10 2340 ---- ---- ---- ---- 273.30 +3.40 269.90 2345 ---- ---- ---- ---- 272.20 +3.40 268.80 2350 ---- ---- ---- ---- 271.10 +3.40 267.70 2355 ---- ---- ---- ---- 269.90 +3.30 266.60 2360 ---- ---- ---- ---- 268.80 +3.30 265.50 2365 ---- ---- ---- ---- 267.70 +3.30 264.40 2370 ---- ---- ---- ---- 266.60 +3.30 263.30 2375 ---- ---- ---- ---- 265.60 +3.30 262.30 2380 ---- ---- ---- ---- 264.50 +3.30 261.20 2385 ---- ---- ---- ---- 263.40 +3.30 260.10 2390 ---- ---- ---- ---- 262.40 +3.30 259.10 2395 ---- ---- ---- ---- 261.30 +3.20 258.10 2400 ---- ---- ---- ---- 260.30 +3.30 257.00 2405 ---- ---- ---- ---- 259.20 +3.20 256.00 2410 ---- ---- ---- ---- 258.20 +3.20 255.00 2415 ---- ---- ---- ---- 257.20 +3.20 254.00 2420 ---- ---- ---- ---- 256.10 +3.10 253.00 2425 ---- ---- ---- ---- 255.10 +3.10 252.00 2430 ---- ---- ---- ---- 254.10 +3.10 251.00 2435 ---- ---- ---- ---- 253.10 +3.10 250.00 2440 ---- ---- ---- ---- 252.10 +3.10 249.00 2445 ---- ---- ---- ---- 251.20 +3.10 248.10 2450 ---- ---- ---- ---- 250.20 +3.10 247.10 2455 ---- ---- ---- ---- 249.20 +3.10 246.10 2460 ---- ---- ---- ---- 248.30 +3.10 245.20 2465 ---- ---- ---- ---- 247.30 +3.00 244.30 2470 ---- ---- ---- ---- 246.40 +3.10 243.30 2475 ---- ---- ---- ---- 245.40 +3.00 242.40 2480 ---- ---- ---- ---- 244.50 +3.00 241.50 2490 ---- ---- ---- ---- 242.70 +3.00 239.70 2500 ---- ---- ---- ---- 240.90 +3.00 237.90 2510 ---- ---- ---- ---- 239.10 +2.90 236.20 2520 ---- ---- ---- ---- 237.40 +2.90 234.50 2525 ---- ---- ---- ---- 236.50 +2.90 233.60 2530 ---- ---- ---- ---- 235.70 +2.90 232.80 2540 ---- ---- ---- ---- 234.00 +2.90 231.10 2550 ---- ---- ---- ---- 232.40 +2.90 229.50 2560 ---- ---- ---- ---- 230.70 +2.80 227.90 2570 ---- ---- ---- ---- 229.20 +2.90 226.30 2575 ---- ---- ---- ---- 228.40 +2.80 225.60 2580 ---- ---- ---- ---- 227.60 +2.80 224.80 2600 ---- ---- ---- ---- 224.60 +2.80 221.80 2625 ---- ---- ---- ---- 221.00 +2.70 218.30 2650 ---- ---- ---- ---- 217.50 +2.60 214.90 2675 ---- ---- ---- ---- 214.20 +2.60 211.60 2700 ---- ---- ---- ---- 211.10 +2.60 208.50 2725 ---- ---- ---- ---- 208.10 +2.50 205.60 2750 ---- ---- ---- ---- 205.30 +2.50 202.80 2775 ---- ---- ---- ---- 202.50 +2.40 200.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 939.50 +6.70 932.80 1375 ---- ---- ---- ---- 916.80 +6.70 910.10 1400 ---- ---- ---- ---- 894.30 +6.50 887.80 1425 ---- ---- ---- ---- 872.20 +6.50 865.70 1450 ---- ---- ---- ---- 850.30 +6.40 843.90 1475 ---- ---- ---- ---- 828.70 +6.30 822.40 1500 ---- ---- ---- ---- 807.40 +6.20 801.20 1525 ---- ---- ---- ---- 786.30 +6.10 780.20 1550 ---- ---- ---- ---- 765.50 +6.10 759.40 1560 ---- ---- ---- ---- 757.20 +6.00 751.20 1570 ---- ---- ---- ---- 749.00 +6.00 743.00 1575 ---- ---- ---- ---- 744.90 +5.90 739.00 1580 ---- ---- ---- ---- 740.90 +6.00 734.90 1590 ---- ---- ---- ---- 732.70 +5.90 726.80 1600 ---- ---- ---- ---- 724.60 +5.80 718.80 1610 ---- ---- ---- ---- 716.60 +5.90 710.70 1620 ---- ---- ---- ---- 708.60 +5.90 702.70 1625 ---- ---- ---- ---- 704.60 +5.80 698.80 1630 ---- ---- ---- ---- 700.60 +5.80 694.80 1640 ---- ---- ---- ---- 692.60 +5.70 686.90 1650 ---- ---- ---- ---- 684.70 +5.70 679.00 1655 ---- ---- ---- ---- 680.80 +5.70 675.10 1660 ---- ---- ---- ---- 676.80 +5.70 671.10 1665 ---- ---- ---- ---- 672.90 +5.70 667.20 1670 ---- ---- ---- ---- 669.00 +5.70 663.30 1675 ---- ---- ---- ---- 665.10 +5.70 659.40 1680 ---- ---- ---- ---- 661.20 +5.70 655.50 1685 ---- ---- ---- ---- 657.30 +5.70 651.60 1690 ---- ---- ---- ---- 653.40 +5.60 647.80 1695 ---- ---- ---- ---- 649.50 +5.60 643.90 1700 ---- ---- ---- ---- 645.60 +5.60 640.00 1705 ---- ---- ---- ---- 641.70 +5.50 636.20 1710 ---- ---- ---- ---- 637.90 +5.60 632.30 1715 ---- ---- ---- ---- 634.00 +5.50 628.50 1720 ---- ---- ---- ---- 630.10 +5.50 624.60 1725 ---- ---- ---- ---- 626.30 +5.50 620.80 1730 ---- ---- ---- ---- 622.40 +5.50 616.90 1735 ---- ---- ---- ---- 618.60 +5.50 613.10 1740 ---- ---- ---- ---- 614.70 +5.40 609.30 1745 ---- ---- ---- ---- 610.90 +5.40 605.50 1750 ---- ---- ---- ---- 607.10 +5.40 601.70 1755 ---- ---- ---- ---- 603.30 +5.40 597.90 1760 ---- ---- ---- ---- 599.40 +5.40 594.00 1765 ---- ---- ---- ---- 595.60 +5.40 590.20 1770 ---- ---- ---- ---- 591.80 +5.40 586.40 1775 ---- ---- ---- ---- 588.00 +5.30 582.70 1780 ---- ---- ---- ---- 584.20 +5.30 578.90 1785 ---- ---- ---- ---- 580.40 +5.30 575.10 1790 ---- ---- ---- ---- 576.60 +5.30 571.30 1795 ---- ---- ---- ---- 572.80 +5.30 567.50 1800 ---- ---- ---- ---- 569.00 +5.30 563.70 1805 ---- ---- ---- ---- 565.20 +5.20 560.00 1810 ---- ---- ---- ---- 561.40 +5.20 556.20 1815 ---- ---- ---- ---- 557.60 +5.20 552.40 1820 ---- ---- ---- ---- 553.90 +5.20 548.70 1825 ---- ---- ---- ---- 550.10 +5.20 544.90 1830 ---- ---- ---- ---- 546.30 +5.10 541.20 1835 ---- ---- ---- ---- 542.60 +5.20 537.40 1840 ---- ---- ---- ---- 538.80 +5.10 533.70 1845 ---- ---- ---- ---- 535.10 +5.10 530.00 1850 ---- ---- ---- ---- 531.40 +5.10 526.30 1855 ---- ---- ---- ---- 527.70 +5.10 522.60 1860 ---- ---- ---- ---- 524.00 +5.10 518.90 1865 ---- ---- ---- ---- 520.30 +5.10 515.20 1870 ---- ---- ---- ---- 516.60 +5.10 511.50 1875 ---- ---- ---- ---- 512.90 +5.00 507.90 1880 ---- ---- ---- ---- 509.30 +5.00 504.30 1885 ---- ---- ---- ---- 505.70 +5.10 500.60 1890 ---- ---- ---- ---- 502.00 +5.00 497.00 1895 ---- ---- ---- ---- 498.40 +4.90 493.50 1900 ---- ---- ---- ---- 494.80 +4.90 489.90 1905 ---- ---- ---- ---- 491.30 +5.00 486.30 1910 ---- ---- ---- ---- 487.70 +4.90 482.80 1915 ---- ---- ---- ---- 484.20 +4.90 479.30 1920 ---- ---- ---- ---- 480.70 +4.90 475.80 1925 ---- ---- ---- ---- 477.20 +4.90 472.30 1930 ---- ---- ---- ---- 473.70 +4.80 468.90 1935 ---- ---- ---- ---- 470.30 +4.80 465.50 1940 ---- ---- ---- ---- 466.90 +4.80 462.10 1945 ---- ---- ---- ---- 463.50 +4.80 458.70 1950 ---- ---- ---- ---- 460.10 +4.80 455.30 1955 ---- ---- ---- ---- 456.80 +4.80 452.00 1960 ---- ---- ---- ---- 453.50 +4.80 448.70 1965 ---- ---- ---- ---- 450.20 +4.70 445.50 1970 ---- ---- ---- ---- 447.00 +4.80 442.20 1975 ---- ---- ---- ---- 443.80 +4.80 439.00 1980 ---- ---- ---- ---- 440.60 +4.70 435.90 1985 ---- ---- ---- ---- 437.40 +4.70 432.70 1990 ---- ---- ---- ---- 434.30 +4.70 429.60 1995 ---- ---- ---- ---- 431.20 +4.60 426.60 2000 ---- ---- ---- ---- 428.20 +4.70 423.50 2005 ---- ---- ---- ---- 425.20 +4.70 420.50 2010 ---- ---- ---- ---- 422.20 +4.60 417.60 2015 ---- ---- ---- ---- 419.20 +4.50 414.70 2020 ---- ---- ---- ---- 416.30 +4.50 411.80 2025 ---- ---- ---- ---- 413.40 +4.50 408.90 2030 ---- ---- ---- ---- 410.60 +4.50 406.10 2035 ---- ---- ---- ---- 407.80 +4.50 403.30 2040 ---- ---- ---- ---- 405.00 +4.50 400.50 2045 ---- ---- ---- ---- 402.30 +4.50 397.80 2050 ---- ---- ---- ---- 399.60 +4.50 395.10 2055 ---- ---- ---- ---- 396.90 +4.40 392.50 2060 ---- ---- ---- ---- 394.30 +4.40 389.90 2065 ---- ---- ---- ---- 391.70 +4.40 387.30 2070 ---- ---- ---- ---- 389.10 +4.40 384.70 2075 ---- ---- ---- ---- 386.60 +4.40 382.20 2080 ---- ---- ---- ---- 384.10 +4.40 379.70 2085 ---- ---- ---- ---- 381.60 +4.30 377.30 2090 ---- ---- ---- ---- 379.20 +4.30 374.90 2095 ---- ---- ---- ---- 376.80 +4.30 372.50 2100 ---- ---- ---- ---- 374.40 +4.30 370.10 2105 ---- ---- ---- ---- 372.10 +4.30 367.80 2110 ---- ---- ---- ---- 369.80 +4.20 365.60 2115 ---- ---- ---- ---- 367.50 +4.20 363.30 2120 ---- ---- ---- ---- 365.30 +4.20 361.10 2125 ---- ---- ---- ---- 363.10 +4.20 358.90 2130 ---- ---- ---- ---- 360.90 +4.10 356.80 2135 ---- ---- ---- ---- 358.80 +4.10 354.70 2140 ---- ---- ---- ---- 356.70 +4.10 352.60 2145 ---- ---- ---- ---- 354.60 +4.10 350.50 2150 ---- ---- ---- ---- 352.60 +4.10 348.50 2155 ---- ---- ---- ---- 350.60 +4.10 346.50 2160 ---- ---- ---- ---- 348.60 +4.00 344.60 2165 ---- ---- ---- ---- 346.70 +4.10 342.60 2170 ---- ---- ---- ---- 344.70 +4.00 340.70 2175 ---- ---- ---- ---- 342.90 +4.00 338.90 2180 ---- ---- ---- ---- 341.00 +4.00 337.00 2185 ---- ---- ---- ---- 339.20 +4.00 335.20 2190 ---- ---- ---- ---- 337.40 +3.90 333.50 2195 ---- ---- ---- ---- 335.60 +3.90 331.70 2200 ---- ---- ---- ---- 333.90 +3.90 330.00 2205 ---- ---- ---- ---- 332.20 +3.90 328.30 2210 ---- ---- ---- ---- 330.50 +3.80 326.70 2215 ---- ---- ---- ---- 328.90 +3.90 325.00 2220 ---- ---- ---- ---- 327.20 +3.80 323.40 2225 ---- ---- ---- ---- 325.60 +3.80 321.80 2230 ---- ---- ---- ---- 324.10 +3.80 320.30 2235 ---- ---- ---- ---- 322.50 +3.80 318.70 2240 ---- ---- ---- ---- 321.00 +3.80 317.20 2245 ---- ---- ---- ---- 319.50 +3.70 315.80 2250 ---- ---- ---- ---- 318.00 +3.70 314.30 2255 ---- ---- ---- ---- 316.60 +3.70 312.90 2260 ---- ---- ---- ---- 315.20 +3.70 311.50 2265 ---- ---- ---- ---- 313.80 +3.70 310.10 2270 ---- ---- ---- ---- 312.40 +3.70 308.70 2275 ---- ---- ---- ---- 311.00 +3.60 307.40 2280 ---- ---- ---- ---- 309.70 +3.60 306.10 2285 ---- ---- ---- ---- 308.40 +3.60 304.80 2290 ---- ---- ---- ---- 307.10 +3.60 303.50 2295 ---- ---- ---- ---- 305.80 +3.60 302.20 2300 ---- ---- ---- ---- 304.60 +3.60 301.00 2305 ---- ---- ---- ---- 303.30 +3.50 299.80 2310 ---- ---- ---- ---- 302.10 +3.60 298.50 2315 ---- ---- ---- ---- 300.90 +3.50 297.40 2320 ---- ---- ---- ---- 299.70 +3.50 296.20 2325 ---- ---- ---- ---- 298.50 +3.50 295.00 2330 ---- ---- ---- ---- 297.40 +3.50 293.90 2335 ---- ---- ---- ---- 296.30 +3.50 292.80 2340 ---- ---- ---- ---- 295.10 +3.40 291.70 2345 ---- ---- ---- ---- 294.00 +3.40 290.60 2350 ---- ---- ---- ---- 293.00 +3.50 289.50 2355 ---- ---- ---- ---- 291.90 +3.40 288.50 2360 ---- ---- ---- ---- 290.80 +3.40 287.40 2365 ---- ---- ---- ---- 289.80 +3.40 286.40 2370 ---- ---- ---- ---- 288.70 +3.40 285.30 2375 ---- ---- ---- ---- 287.70 +3.40 284.30 2380 ---- ---- ---- ---- 286.70 +3.40 283.30 2385 ---- ---- ---- ---- 285.70 +3.40 282.30 2390 ---- ---- ---- ---- 284.70 +3.30 281.40 2395 ---- ---- ---- ---- 283.70 +3.30 280.40 2400 ---- ---- ---- ---- 282.70 +3.30 279.40 2405 ---- ---- ---- ---- 281.80 +3.30 278.50 2410 ---- ---- ---- ---- 280.80 +3.20 277.60 2415 ---- ---- ---- ---- 279.90 +3.30 276.60 2420 ---- ---- ---- ---- 279.00 +3.30 275.70 2425 ---- ---- ---- ---- 278.00 +3.20 274.80 2430 ---- ---- ---- ---- 277.10 +3.20 273.90 2435 ---- ---- ---- ---- 276.20 +3.20 273.00 2440 ---- ---- ---- ---- 275.30 +3.20 272.10 2445 ---- ---- ---- ---- 274.40 +3.10 271.30 2450 ---- ---- ---- ---- 273.60 +3.20 270.40 2455 ---- ---- ---- ---- 272.70 +3.20 269.50 2460 ---- ---- ---- ---- 271.90 +3.20 268.70 2465 ---- ---- ---- ---- 271.00 +3.10 267.90 2470 ---- ---- ---- ---- 270.20 +3.20 267.00 2475 ---- ---- ---- ---- 269.30 +3.10 266.20 2480 ---- ---- ---- ---- 268.50 +3.10 265.40 2485 ---- ---- ---- ---- 267.70 +3.10 264.60 2490 ---- ---- ---- ---- 266.90 +3.10 263.80 2495 ---- ---- ---- ---- 266.10 +3.10 263.00 2500 ---- ---- ---- ---- 265.30 +3.10 262.20 2510 ---- ---- ---- ---- 263.80 +3.10 260.70 2520 ---- ---- ---- ---- 262.20 +3.00 259.20 2525 ---- ---- ---- ---- 261.50 +3.00 258.50 2530 ---- ---- ---- ---- 260.80 +3.00 257.80 2540 ---- ---- ---- ---- 259.30 +3.00 256.30 2550 ---- ---- ---- ---- 257.90 +3.00 254.90 2560 ---- ---- ---- ---- 256.50 +3.00 253.50 2570 ---- ---- ---- ---- 255.10 +2.90 252.20 2575 ---- ---- ---- ---- 254.50 +3.00 251.50 2580 ---- ---- ---- ---- 253.80 +2.90 250.90 2590 ---- ---- ---- ---- 252.50 +2.90 249.60 2600 ---- ---- ---- ---- 251.20 +2.90 248.30 2625 ---- ---- ---- ---- 248.10 +2.80 245.30 2650 ---- ---- ---- ---- 245.20 +2.80 242.40 2675 ---- ---- ---- ---- 242.40 +2.70 239.70 2700 ---- ---- ---- ---- 239.80 +2.70 237.10 2725 ---- ---- ---- ---- 237.30 +2.60 234.70 2750 ---- ---- ---- ---- 235.00 +2.60 232.40 2775 ---- ---- ---- ---- 232.80 +2.60 230.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 941.90 +6.60 935.30 1400 ---- ---- ---- ---- 919.80 +6.50 913.30 1425 ---- ---- ---- ---- 897.90 +6.40 891.50 1450 ---- ---- ---- ---- 876.30 +6.30 870.00 1475 ---- ---- ---- ---- 855.00 +6.20 848.80 1500 ---- ---- ---- ---- 834.00 +6.20 827.80 1525 ---- ---- ---- ---- 813.20 +6.10 807.10 1550 ---- ---- ---- ---- 792.70 +6.00 786.70 1570 ---- ---- ---- ---- 776.40 +5.90 770.50 1575 ---- ---- ---- ---- 772.30 +5.90 766.40 1580 ---- ---- ---- ---- 768.30 +5.90 762.40 1590 ---- ---- ---- ---- 760.30 +5.90 754.40 1600 ---- ---- ---- ---- 752.30 +5.80 746.50 1610 ---- ---- ---- ---- 744.30 +5.80 738.50 1620 ---- ---- ---- ---- 736.40 +5.80 730.60 1625 ---- ---- ---- ---- 732.50 +5.80 726.70 1630 ---- ---- ---- ---- 728.50 +5.70 722.80 1640 ---- ---- ---- ---- 720.70 +5.70 715.00 1650 ---- ---- ---- ---- 712.80 +5.60 707.20 1660 ---- ---- ---- ---- 705.10 +5.70 699.40 1670 ---- ---- ---- ---- 697.30 +5.60 691.70 1675 ---- ---- ---- ---- 693.40 +5.60 687.80 1680 ---- ---- ---- ---- 689.60 +5.60 684.00 1685 ---- ---- ---- ---- 685.70 +5.60 680.10 1690 ---- ---- ---- ---- 681.90 +5.60 676.30 1695 ---- ---- ---- ---- 678.00 +5.50 672.50 1700 ---- ---- ---- ---- 674.20 +5.50 668.70 1705 ---- ---- ---- ---- 670.40 +5.60 664.80 1710 ---- ---- ---- ---- 666.50 +5.50 661.00 1715 ---- ---- ---- ---- 662.70 +5.50 657.20 1720 ---- ---- ---- ---- 658.90 +5.50 653.40 1725 ---- ---- ---- ---- 655.10 +5.50 649.60 1730 ---- ---- ---- ---- 651.30 +5.40 645.90 1735 ---- ---- ---- ---- 647.50 +5.40 642.10 1740 ---- ---- ---- ---- 643.70 +5.40 638.30 1745 ---- ---- ---- ---- 639.90 +5.40 634.50 1750 ---- ---- ---- ---- 636.10 +5.30 630.80 1755 ---- ---- ---- ---- 632.40 +5.40 627.00 1760 ---- ---- ---- ---- 628.60 +5.40 623.20 1765 ---- ---- ---- ---- 624.80 +5.30 619.50 1770 ---- ---- ---- ---- 621.00 +5.30 615.70 1775 ---- ---- ---- ---- 617.30 +5.30 612.00 1780 ---- ---- ---- ---- 613.50 +5.30 608.20 1785 ---- ---- ---- ---- 609.80 +5.30 604.50 1790 ---- ---- ---- ---- 606.00 +5.30 600.70 1795 ---- ---- ---- ---- 602.30 +5.30 597.00 1800 ---- ---- ---- ---- 598.50 +5.20 593.30 1805 ---- ---- ---- ---- 594.80 +5.30 589.50 1810 ---- ---- ---- ---- 591.00 +5.20 585.80 1815 ---- ---- ---- ---- 587.30 +5.20 582.10 1820 ---- ---- ---- ---- 583.50 +5.20 578.30 1825 ---- ---- ---- ---- 579.80 +5.20 574.60 1830 ---- ---- ---- ---- 576.00 +5.10 570.90 1835 ---- ---- ---- ---- 572.30 +5.10 567.20 1840 ---- ---- ---- ---- 568.60 +5.10 563.50 1845 ---- ---- ---- ---- 564.90 +5.10 559.80 1850 ---- ---- ---- ---- 561.20 +5.10 556.10 1855 ---- ---- ---- ---- 557.50 +5.10 552.40 1860 ---- ---- ---- ---- 553.80 +5.10 548.70 1865 ---- ---- ---- ---- 550.10 +5.10 545.00 1870 ---- ---- ---- ---- 546.40 +5.00 541.40 1875 ---- ---- ---- ---- 542.70 +5.00 537.70 1880 ---- ---- ---- ---- 539.10 +5.00 534.10 1885 ---- ---- ---- ---- 535.40 +5.00 530.40 1890 ---- ---- ---- ---- 531.80 +5.00 526.80 1895 ---- ---- ---- ---- 528.20 +5.00 523.20 1900 ---- ---- ---- ---- 524.60 +5.00 519.60 1905 ---- ---- ---- ---- 521.00 +5.00 516.00 1910 ---- ---- ---- ---- 517.40 +4.90 512.50 1915 ---- ---- ---- ---- 513.80 +4.90 508.90 1920 ---- ---- ---- ---- 510.30 +4.90 505.40 1925 ---- ---- ---- ---- 506.80 +4.90 501.90 1930 ---- ---- ---- ---- 503.20 +4.80 498.40 1935 ---- ---- ---- ---- 499.80 +4.90 494.90 1940 ---- ---- ---- ---- 496.30 +4.80 491.50 1945 ---- ---- ---- ---- 492.90 +4.90 488.00 1950 ---- ---- ---- ---- 489.40 +4.80 484.60 1955 ---- ---- ---- ---- 486.00 +4.80 481.20 1960 ---- ---- ---- ---- 482.70 +4.80 477.90 1965 ---- ---- ---- ---- 479.30 +4.70 474.60 1970 ---- ---- ---- ---- 476.00 +4.70 471.30 1975 ---- ---- ---- ---- 472.70 +4.70 468.00 1980 ---- ---- ---- ---- 469.40 +4.70 464.70 1985 ---- ---- ---- ---- 466.20 +4.70 461.50 1990 ---- ---- ---- ---- 463.00 +4.70 458.30 1995 ---- ---- ---- ---- 459.80 +4.60 455.20 2000 ---- ---- ---- ---- 456.70 +4.70 452.00 2005 ---- ---- ---- ---- 453.60 +4.70 448.90 2010 ---- ---- ---- ---- 450.50 +4.60 445.90 2015 ---- ---- ---- ---- 447.40 +4.50 442.90 2020 ---- ---- ---- ---- 444.40 +4.50 439.90 2025 ---- ---- ---- ---- 441.50 +4.60 436.90 2030 ---- ---- ---- ---- 438.50 +4.50 434.00 2035 ---- ---- ---- ---- 435.60 +4.50 431.10 2040 ---- ---- ---- ---- 432.80 +4.50 428.30 2045 ---- ---- ---- ---- 429.90 +4.50 425.40 2050 ---- ---- ---- ---- 427.10 +4.40 422.70 2055 ---- ---- ---- ---- 424.40 +4.50 419.90 2060 ---- ---- ---- ---- 421.60 +4.40 417.20 2065 ---- ---- ---- ---- 418.90 +4.40 414.50 2070 ---- ---- ---- ---- 416.30 +4.40 411.90 2075 ---- ---- ---- ---- 413.70 +4.40 409.30 2080 ---- ---- ---- ---- 411.10 +4.40 406.70 2085 ---- ---- ---- ---- 408.50 +4.30 404.20 2090 ---- ---- ---- ---- 406.00 +4.30 401.70 2095 ---- ---- ---- ---- 403.50 +4.30 399.20 2100 ---- ---- ---- ---- 401.10 +4.30 396.80 2105 ---- ---- ---- ---- 398.70 +4.30 394.40 2110 ---- ---- ---- ---- 396.30 +4.30 392.00 2115 ---- ---- ---- ---- 393.90 +4.20 389.70 2120 ---- ---- ---- ---- 391.60 +4.20 387.40 2125 ---- ---- ---- ---- 389.30 +4.20 385.10 2130 ---- ---- ---- ---- 387.10 +4.20 382.90 2135 ---- ---- ---- ---- 384.90 +4.20 380.70 2140 ---- ---- ---- ---- 382.70 +4.10 378.60 2145 ---- ---- ---- ---- 380.60 +4.20 376.40 2150 ---- ---- ---- ---- 378.50 +4.10 374.40 2155 ---- ---- ---- ---- 376.40 +4.10 372.30 2160 ---- ---- ---- ---- 374.40 +4.10 370.30 2165 ---- ---- ---- ---- 372.40 +4.10 368.30 2170 ---- ---- ---- ---- 370.40 +4.10 366.30 2175 ---- ---- ---- ---- 368.40 +4.00 364.40 2180 ---- ---- ---- ---- 366.50 +4.00 362.50 2185 ---- ---- ---- ---- 364.70 +4.00 360.70 2190 ---- ---- ---- ---- 362.80 +4.00 358.80 2195 ---- ---- ---- ---- 361.00 +4.00 357.00 2200 ---- ---- ---- ---- 359.20 +3.90 355.30 2205 ---- ---- ---- ---- 357.50 +4.00 353.50 2210 ---- ---- ---- ---- 355.80 +4.00 351.80 2215 ---- ---- ---- ---- 354.10 +3.90 350.20 2220 ---- ---- ---- ---- 352.40 +3.90 348.50 2225 ---- ---- ---- ---- 350.80 +3.90 346.90 2230 ---- ---- ---- ---- 349.20 +3.90 345.30 2235 ---- ---- ---- ---- 347.60 +3.80 343.80 2240 ---- ---- ---- ---- 346.10 +3.80 342.30 2245 ---- ---- ---- ---- 344.60 +3.80 340.80 2250 ---- ---- ---- ---- 343.10 +3.80 339.30 2255 ---- ---- ---- ---- 341.60 +3.80 337.80 2260 ---- ---- ---- ---- 340.20 +3.80 336.40 2265 ---- ---- ---- ---- 338.80 +3.80 335.00 2270 ---- ---- ---- ---- 337.40 +3.70 333.70 2275 ---- ---- ---- ---- 336.00 +3.70 332.30 2280 ---- ---- ---- ---- 334.70 +3.70 331.00 2285 ---- ---- ---- ---- 333.40 +3.70 329.70 2290 ---- ---- ---- ---- 332.10 +3.70 328.40 2295 ---- ---- ---- ---- 330.80 +3.60 327.20 2300 ---- ---- ---- ---- 329.60 +3.70 325.90 2305 ---- ---- ---- ---- 328.40 +3.70 324.70 2310 ---- ---- ---- ---- 327.10 +3.60 323.50 2315 ---- ---- ---- ---- 326.00 +3.60 322.40 2320 ---- ---- ---- ---- 324.80 +3.60 321.20 2325 ---- ---- ---- ---- 323.70 +3.60 320.10 2330 ---- ---- ---- ---- 322.50 +3.50 319.00 2335 ---- ---- ---- ---- 321.40 +3.50 317.90 2340 ---- ---- ---- ---- 320.30 +3.50 316.80 2345 ---- ---- ---- ---- 319.30 +3.60 315.70 2350 ---- ---- ---- ---- 318.20 +3.50 314.70 2355 ---- ---- ---- ---- 317.20 +3.50 313.70 2360 ---- ---- ---- ---- 316.10 +3.40 312.70 2365 ---- ---- ---- ---- 315.10 +3.40 311.70 2370 ---- ---- ---- ---- 314.10 +3.40 310.70 2375 ---- ---- ---- ---- 313.10 +3.40 309.70 2380 ---- ---- ---- ---- 312.20 +3.50 308.70 2385 ---- ---- ---- ---- 311.20 +3.40 307.80 2390 ---- ---- ---- ---- 310.30 +3.40 306.90 2395 ---- ---- ---- ---- 309.30 +3.40 305.90 2400 ---- ---- ---- ---- 308.40 +3.40 305.00 2405 ---- ---- ---- ---- 307.50 +3.40 304.10 2410 ---- ---- ---- ---- 306.60 +3.40 303.20 2415 ---- ---- ---- ---- 305.70 +3.30 302.40 2420 ---- ---- ---- ---- 304.80 +3.30 301.50 2425 ---- ---- ---- ---- 304.00 +3.40 300.60 2430 ---- ---- ---- ---- 303.10 +3.30 299.80 2435 ---- ---- ---- ---- 302.30 +3.40 298.90 2440 ---- ---- ---- ---- 301.40 +3.30 298.10 2445 ---- ---- ---- ---- 300.60 +3.30 297.30 2450 ---- ---- ---- ---- 299.70 +3.20 296.50 2455 ---- ---- ---- ---- 298.90 +3.20 295.70 2460 ---- ---- ---- ---- 298.10 +3.20 294.90 2465 ---- ---- ---- ---- 297.30 +3.20 294.10 2470 ---- ---- ---- ---- 296.50 +3.20 293.30 2475 ---- ---- ---- ---- 295.80 +3.30 292.50 2480 ---- ---- ---- ---- 295.00 +3.20 291.80 2485 ---- ---- ---- ---- 294.20 +3.20 291.00 2490 ---- ---- ---- ---- 293.50 +3.20 290.30 2495 ---- ---- ---- ---- 292.70 +3.20 289.50 2500 ---- ---- ---- ---- 292.00 +3.20 288.80 2505 ---- ---- ---- ---- 291.30 +3.20 288.10 2510 ---- ---- ---- ---- 290.50 +3.10 287.40 2515 ---- ---- ---- ---- 289.80 +3.10 286.70 2520 ---- ---- ---- ---- 289.10 +3.10 286.00 2525 ---- ---- ---- ---- 288.40 +3.10 285.30 2530 ---- ---- ---- ---- 287.70 +3.10 284.60 2540 ---- ---- ---- ---- 286.40 +3.10 283.30 2550 ---- ---- ---- ---- 285.00 +3.00 282.00 2560 ---- ---- ---- ---- 283.70 +3.00 280.70 2570 ---- ---- ---- ---- 282.50 +3.00 279.50 2575 ---- ---- ---- ---- 281.90 +3.10 278.80 2580 ---- ---- ---- ---- 281.20 +3.00 278.20 2590 ---- ---- ---- ---- 280.00 +3.00 277.00 2600 ---- ---- ---- ---- 278.80 +2.90 275.90 2610 ---- ---- ---- ---- 277.70 +3.00 274.70 2625 ---- ---- ---- ---- 276.00 +2.90 273.10 2650 ---- ---- ---- ---- 273.30 +2.90 270.40 2675 ---- ---- ---- ---- 270.80 +2.80 268.00 2700 ---- ---- ---- ---- 268.40 +2.80 265.60 2725 ---- ---- ---- ---- 266.20 +2.80 263.40 2750 ---- ---- ---- ---- 264.10 +2.80 261.30 2775 ---- ---- ---- ---- 262.10 +2.70 259.40 2800 ---- ---- ---- ---- 260.30 +2.70 257.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 935.00 +6.40 928.60 1425 ---- ---- ---- ---- 913.50 +6.30 907.20 1450 ---- ---- ---- ---- 892.30 +6.30 886.00 1475 ---- ---- ---- ---- 871.30 +6.20 865.10 1500 ---- ---- ---- ---- 850.60 +6.10 844.50 1525 ---- ---- ---- ---- 830.10 +6.00 824.10 1550 ---- ---- ---- ---- 809.80 +5.90 803.90 1575 ---- ---- ---- ---- 789.80 +5.90 783.90 1580 ---- ---- ---- ---- 785.80 +5.80 780.00 1590 ---- ---- ---- ---- 777.90 +5.80 772.10 1600 ---- ---- ---- ---- 770.00 +5.80 764.20 1610 ---- ---- ---- ---- 762.20 +5.80 756.40 1620 ---- ---- ---- ---- 754.30 +5.70 748.60 1625 ---- ---- ---- ---- 750.40 +5.70 744.70 1630 ---- ---- ---- ---- 746.60 +5.70 740.90 1640 ---- ---- ---- ---- 738.80 +5.60 733.20 1650 ---- ---- ---- ---- 731.10 +5.60 725.50 1660 ---- ---- ---- ---- 723.40 +5.60 717.80 1670 ---- ---- ---- ---- 715.80 +5.60 710.20 1675 ---- ---- ---- ---- 711.90 +5.50 706.40 1680 ---- ---- ---- ---- 708.10 +5.50 702.60 1685 ---- ---- ---- ---- 704.30 +5.50 698.80 1690 ---- ---- ---- ---- 700.50 +5.50 695.00 1695 ---- ---- ---- ---- 696.70 +5.50 691.20 1700 ---- ---- ---- ---- 692.90 +5.40 687.50 1705 ---- ---- ---- ---- 689.20 +5.50 683.70 1710 ---- ---- ---- ---- 685.40 +5.50 679.90 1715 ---- ---- ---- ---- 681.60 +5.40 676.20 1720 ---- ---- ---- ---- 677.90 +5.50 672.40 1725 ---- ---- ---- ---- 674.10 +5.40 668.70 1730 ---- ---- ---- ---- 670.40 +5.40 665.00 1735 ---- ---- ---- ---- 666.60 +5.40 661.20 1740 ---- ---- ---- ---- 662.90 +5.40 657.50 1745 ---- ---- ---- ---- 659.10 +5.30 653.80 1750 ---- ---- ---- ---- 655.40 +5.40 650.00 1755 ---- ---- ---- ---- 651.60 +5.30 646.30 1760 ---- ---- ---- ---- 647.90 +5.30 642.60 1765 ---- ---- ---- ---- 644.20 +5.30 638.90 1770 ---- ---- ---- ---- 640.50 +5.30 635.20 1775 ---- ---- ---- ---- 636.80 +5.30 631.50 1780 ---- ---- ---- ---- 633.00 +5.20 627.80 1785 ---- ---- ---- ---- 629.30 +5.20 624.10 1790 ---- ---- ---- ---- 625.60 +5.20 620.40 1795 ---- ---- ---- ---- 621.90 +5.20 616.70 1800 ---- ---- ---- ---- 618.20 +5.20 613.00 1805 ---- ---- ---- ---- 614.50 +5.20 609.30 1810 ---- ---- ---- ---- 610.80 +5.20 605.60 1815 ---- ---- ---- ---- 607.10 +5.20 601.90 1820 ---- ---- ---- ---- 603.40 +5.20 598.20 1825 ---- ---- ---- ---- 599.70 +5.20 594.50 1830 ---- ---- ---- ---- 596.00 +5.10 590.90 1835 ---- ---- ---- ---- 592.30 +5.10 587.20 1840 ---- ---- ---- ---- 588.60 +5.10 583.50 1845 ---- ---- ---- ---- 584.90 +5.10 579.80 1850 ---- ---- ---- ---- 581.20 +5.10 576.10 1855 ---- ---- ---- ---- 577.50 +5.00 572.50 1860 ---- ---- ---- ---- 573.80 +5.00 568.80 1865 ---- ---- ---- ---- 570.20 +5.00 565.20 1870 ---- ---- ---- ---- 566.50 +5.00 561.50 1875 ---- ---- ---- ---- 562.90 +5.00 557.90 1880 ---- ---- ---- ---- 559.20 +4.90 554.30 1885 ---- ---- ---- ---- 555.60 +5.00 550.60 1890 ---- ---- ---- ---- 552.00 +5.00 547.00 1895 ---- ---- ---- ---- 548.40 +5.00 543.40 1900 ---- ---- ---- ---- 544.80 +5.00 539.80 1905 ---- ---- ---- ---- 541.20 +4.90 536.30 1910 ---- ---- ---- ---- 537.60 +4.90 532.70 1915 ---- ---- ---- ---- 534.00 +4.80 529.20 1920 ---- ---- ---- ---- 530.50 +4.90 525.60 1925 ---- ---- ---- ---- 527.00 +4.90 522.10 1930 ---- ---- ---- ---- 523.50 +4.90 518.60 1935 ---- ---- ---- ---- 520.00 +4.80 515.20 1940 ---- ---- ---- ---- 516.50 +4.80 511.70 1945 ---- ---- ---- ---- 513.10 +4.80 508.30 1950 ---- ---- ---- ---- 509.60 +4.70 504.90 1955 ---- ---- ---- ---- 506.20 +4.70 501.50 1960 ---- ---- ---- ---- 502.80 +4.70 498.10 1965 ---- ---- ---- ---- 499.50 +4.80 494.70 1970 ---- ---- ---- ---- 496.10 +4.70 491.40 1975 ---- ---- ---- ---- 492.80 +4.70 488.10 1980 ---- ---- ---- ---- 489.50 +4.60 484.90 1985 ---- ---- ---- ---- 486.30 +4.70 481.60 1990 ---- ---- ---- ---- 483.10 +4.70 478.40 1995 ---- ---- ---- ---- 479.90 +4.70 475.20 2000 ---- ---- ---- ---- 476.70 +4.60 472.10 2005 ---- ---- ---- ---- 473.60 +4.60 469.00 2010 ---- ---- ---- ---- 470.50 +4.60 465.90 2015 ---- ---- ---- ---- 467.40 +4.60 462.80 2020 ---- ---- ---- ---- 464.40 +4.60 459.80 2025 ---- ---- ---- ---- 461.40 +4.60 456.80 2030 ---- ---- ---- ---- 458.40 +4.50 453.90 2035 ---- ---- ---- ---- 455.50 +4.50 451.00 2040 ---- ---- ---- ---- 452.60 +4.50 448.10 2045 ---- ---- ---- ---- 449.70 +4.40 445.30 2050 ---- ---- ---- ---- 446.90 +4.40 442.50 2055 ---- ---- ---- ---- 444.10 +4.40 439.70 2060 ---- ---- ---- ---- 441.40 +4.40 437.00 2065 ---- ---- ---- ---- 438.70 +4.40 434.30 2070 ---- ---- ---- ---- 436.00 +4.40 431.60 2075 ---- ---- ---- ---- 433.40 +4.40 429.00 2080 ---- ---- ---- ---- 430.80 +4.40 426.40 2085 ---- ---- ---- ---- 428.20 +4.40 423.80 2090 ---- ---- ---- ---- 425.70 +4.40 421.30 2095 ---- ---- ---- ---- 423.20 +4.40 418.80 2100 ---- ---- ---- ---- 420.70 +4.30 416.40 2105 ---- ---- ---- ---- 418.30 +4.30 414.00 2110 ---- ---- ---- ---- 415.90 +4.30 411.60 2115 ---- ---- ---- ---- 413.50 +4.20 409.30 2120 ---- ---- ---- ---- 411.20 +4.20 407.00 2125 ---- ---- ---- ---- 408.90 +4.20 404.70 2130 ---- ---- ---- ---- 406.70 +4.20 402.50 2135 ---- ---- ---- ---- 404.50 +4.20 400.30 2140 ---- ---- ---- ---- 402.30 +4.20 398.10 2145 ---- ---- ---- ---- 400.10 +4.10 396.00 2150 ---- ---- ---- ---- 398.00 +4.10 393.90 2155 ---- ---- ---- ---- 396.00 +4.10 391.90 2160 ---- ---- ---- ---- 393.90 +4.10 389.80 2165 ---- ---- ---- ---- 391.90 +4.10 387.80 2170 ---- ---- ---- ---- 390.00 +4.10 385.90 2175 ---- ---- ---- ---- 388.00 +4.00 384.00 2180 ---- ---- ---- ---- 386.10 +4.00 382.10 2185 ---- ---- ---- ---- 384.30 +4.10 380.20 2190 ---- ---- ---- ---- 382.40 +4.00 378.40 2195 ---- ---- ---- ---- 380.60 +4.00 376.60 2200 ---- ---- ---- ---- 378.90 +4.00 374.90 2205 ---- ---- ---- ---- 377.10 +3.90 373.20 2210 ---- ---- ---- ---- 375.40 +3.90 371.50 2215 ---- ---- ---- ---- 373.70 +3.90 369.80 2220 ---- ---- ---- ---- 372.10 +3.90 368.20 2225 ---- ---- ---- ---- 370.50 +3.90 366.60 2230 ---- ---- ---- ---- 368.90 +3.90 365.00 2235 ---- ---- ---- ---- 367.40 +3.90 363.50 2240 ---- ---- ---- ---- 365.90 +3.90 362.00 2245 ---- ---- ---- ---- 364.40 +3.90 360.50 2250 ---- ---- ---- ---- 362.90 +3.80 359.10 2255 ---- ---- ---- ---- 361.50 +3.80 357.70 2260 ---- ---- ---- ---- 360.00 +3.70 356.30 2265 ---- ---- ---- ---- 358.70 +3.80 354.90 2270 ---- ---- ---- ---- 357.30 +3.80 353.50 2275 ---- ---- ---- ---- 356.00 +3.80 352.20 2280 ---- ---- ---- ---- 354.70 +3.80 350.90 2285 ---- ---- ---- ---- 353.40 +3.80 349.60 2290 ---- ---- ---- ---- 352.10 +3.70 348.40 2295 ---- ---- ---- ---- 350.90 +3.70 347.20 2300 ---- ---- ---- ---- 349.60 +3.60 346.00 2305 ---- ---- ---- ---- 348.40 +3.60 344.80 2310 ---- ---- ---- ---- 347.20 +3.60 343.60 2315 ---- ---- ---- ---- 346.10 +3.70 342.40 2320 ---- ---- ---- ---- 344.90 +3.60 341.30 2325 ---- ---- ---- ---- 343.80 +3.60 340.20 2330 ---- ---- ---- ---- 342.70 +3.60 339.10 2335 ---- ---- ---- ---- 341.60 +3.60 338.00 2340 ---- ---- ---- ---- 340.50 +3.60 336.90 2345 ---- ---- ---- ---- 339.50 +3.60 335.90 2350 ---- ---- ---- ---- 338.40 +3.50 334.90 2355 ---- ---- ---- ---- 337.40 +3.60 333.80 2360 ---- ---- ---- ---- 336.40 +3.60 332.80 2365 ---- ---- ---- ---- 335.30 +3.50 331.80 2370 ---- ---- ---- ---- 334.30 +3.50 330.80 2375 ---- ---- ---- ---- 333.40 +3.50 329.90 2380 ---- ---- ---- ---- 332.40 +3.50 328.90 2385 ---- ---- ---- ---- 331.40 +3.40 328.00 2390 ---- ---- ---- ---- 330.50 +3.50 327.00 2395 ---- ---- ---- ---- 329.50 +3.40 326.10 2400 ---- ---- ---- ---- 328.60 +3.50 325.10 2405 ---- ---- ---- ---- 327.60 +3.40 324.20 2410 ---- ---- ---- ---- 326.70 +3.40 323.30 2415 ---- ---- ---- ---- 325.80 +3.40 322.40 2420 ---- ---- ---- ---- 324.90 +3.40 321.50 2425 ---- ---- ---- ---- 323.90 +3.30 320.60 2430 ---- ---- ---- ---- 323.00 +3.30 319.70 2435 ---- ---- ---- ---- 322.10 +3.30 318.80 2440 ---- ---- ---- ---- 321.20 +3.30 317.90 2445 ---- ---- ---- ---- 320.30 +3.30 317.00 2450 ---- ---- ---- ---- 319.40 +3.30 316.10 2455 ---- ---- ---- ---- 318.60 +3.30 315.30 2460 ---- ---- ---- ---- 317.70 +3.30 314.40 2465 ---- ---- ---- ---- 316.80 +3.30 313.50 2470 ---- ---- ---- ---- 315.90 +3.20 312.70 2475 ---- ---- ---- ---- 315.10 +3.30 311.80 2480 ---- ---- ---- ---- 314.20 +3.20 311.00 2485 ---- ---- ---- ---- 313.40 +3.30 310.10 2490 ---- ---- ---- ---- 312.50 +3.20 309.30 2495 ---- ---- ---- ---- 311.70 +3.20 308.50 2500 ---- ---- ---- ---- 310.90 +3.30 307.60 2505 ---- ---- ---- ---- 310.00 +3.20 306.80 2510 ---- ---- ---- ---- 309.20 +3.20 306.00 2515 ---- ---- ---- ---- 308.40 +3.20 305.20 2520 ---- ---- ---- ---- 307.60 +3.20 304.40 2525 ---- ---- ---- ---- 306.80 +3.20 303.60 2530 ---- ---- ---- ---- 306.00 +3.20 302.80 2540 ---- ---- ---- ---- 304.40 +3.10 301.30 2550 ---- ---- ---- ---- 302.90 +3.20 299.70 2560 ---- ---- ---- ---- 301.30 +3.10 298.20 2570 ---- ---- ---- ---- 299.80 +3.00 296.80 2575 ---- ---- ---- ---- 299.10 +3.10 296.00 2580 ---- ---- ---- ---- 298.40 +3.10 295.30 2590 ---- ---- ---- ---- 296.90 +3.00 293.90 2600 ---- ---- ---- ---- 295.50 +3.00 292.50 2610 ---- ---- ---- ---- 294.10 +3.00 291.10 2620 ---- ---- ---- ---- 292.80 +3.00 289.80 2625 ---- ---- ---- ---- 292.10 +3.00 289.10 2630 ---- ---- ---- ---- 291.40 +2.90 288.50 2650 ---- ---- ---- ---- 288.80 +2.90 285.90 2675 ---- ---- ---- ---- 285.70 +2.90 282.80 2700 ---- ---- ---- ---- 282.80 +2.90 279.90 2725 ---- ---- ---- ---- 280.00 +2.90 277.10 2750 ---- ---- ---- ---- 277.30 +2.80 274.50 2775 ---- ---- ---- ---- 274.80 +2.80 272.00 2800 ---- ---- ---- ---- 272.30 +2.70 269.60 2825 ---- ---- ---- ---- 270.00 +2.70 267.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 764.30 +5.70 758.60 1650 ---- ---- ---- ---- 744.20 +5.70 738.50 1675 ---- ---- ---- ---- 724.20 +5.60 718.60 1700 ---- ---- ---- ---- 704.40 +5.60 698.80 1725 ---- ---- ---- ---- 684.80 +5.50 679.30 1750 ---- ---- ---- ---- 665.50 +5.40 660.10 1775 ---- ---- ---- ---- 646.50 +5.30 641.20 1800 ---- ---- ---- ---- 628.00 +5.30 622.70 1820 ---- ---- ---- ---- 613.50 +5.20 608.30 1825 ---- ---- ---- ---- 609.90 +5.20 604.70 1830 ---- ---- ---- ---- 606.30 +5.10 601.20 1840 ---- ---- ---- ---- 599.30 +5.20 594.10 1850 ---- ---- ---- ---- 592.30 +5.10 587.20 1860 ---- ---- ---- ---- 585.50 +5.10 580.40 1870 ---- ---- ---- ---- 578.80 +5.10 573.70 1875 ---- ---- ---- ---- 575.40 +5.00 570.40 1880 ---- ---- ---- ---- 572.10 +5.00 567.10 1890 ---- ---- ---- ---- 565.60 +5.00 560.60 1900 ---- ---- ---- ---- 559.20 +5.00 554.20 1910 ---- ---- ---- ---- 552.90 +5.00 547.90 1915 ---- ---- ---- ---- 549.70 +4.90 544.80 1920 ---- ---- ---- ---- 546.60 +4.90 541.70 1925 ---- ---- ---- ---- 543.60 +4.90 538.70 1930 ---- ---- ---- ---- 540.50 +4.90 535.60 1935 ---- ---- ---- ---- 537.50 +4.90 532.60 1940 ---- ---- ---- ---- 534.40 +4.80 529.60 1945 ---- ---- ---- ---- 531.50 +4.90 526.60 1950 ---- ---- ---- ---- 528.50 +4.80 523.70 1955 ---- ---- ---- ---- 525.50 +4.80 520.70 1960 ---- ---- ---- ---- 522.60 +4.80 517.80 1965 ---- ---- ---- ---- 519.70 +4.80 514.90 1970 ---- ---- ---- ---- 516.80 +4.70 512.10 1975 ---- ---- ---- ---- 513.90 +4.70 509.20 1980 ---- ---- ---- ---- 511.00 +4.70 506.30 1985 ---- ---- ---- ---- 508.20 +4.70 503.50 1990 ---- ---- ---- ---- 505.40 +4.70 500.70 1995 ---- ---- ---- ---- 502.60 +4.70 497.90 2000 ---- ---- ---- ---- 499.80 +4.70 495.10 2005 ---- ---- ---- ---- 497.00 +4.60 492.40 2010 ---- ---- ---- ---- 494.20 +4.60 489.60 2015 ---- ---- ---- ---- 491.50 +4.60 486.90 2020 ---- ---- ---- ---- 488.70 +4.60 484.10 2025 ---- ---- ---- ---- 486.00 +4.60 481.40 2030 ---- ---- ---- ---- 483.30 +4.60 478.70 2035 ---- ---- ---- ---- 480.60 +4.60 476.00 2040 ---- ---- ---- ---- 477.90 +4.60 473.30 2045 ---- ---- ---- ---- 475.20 +4.50 470.70 2050 ---- ---- ---- ---- 472.50 +4.50 468.00 2055 ---- ---- ---- ---- 469.80 +4.40 465.40 2060 ---- ---- ---- ---- 467.20 +4.50 462.70 2065 ---- ---- ---- ---- 464.50 +4.40 460.10 2070 ---- ---- ---- ---- 461.90 +4.40 457.50 2075 ---- ---- ---- ---- 459.30 +4.40 454.90 2080 ---- ---- ---- ---- 456.70 +4.40 452.30 2085 ---- ---- ---- ---- 454.10 +4.30 449.80 2090 ---- ---- ---- ---- 451.60 +4.40 447.20 2095 ---- ---- ---- ---- 449.00 +4.30 444.70 2100 ---- ---- ---- ---- 446.50 +4.30 442.20 2105 ---- ---- ---- ---- 444.00 +4.30 439.70 2110 ---- ---- ---- ---- 441.50 +4.20 437.30 2115 ---- ---- ---- ---- 439.10 +4.30 434.80 2120 ---- ---- ---- ---- 436.60 +4.20 432.40 2125 ---- ---- ---- ---- 434.20 +4.20 430.00 2130 ---- ---- ---- ---- 431.80 +4.20 427.60 2135 ---- ---- ---- ---- 429.50 +4.20 425.30 2140 ---- ---- ---- ---- 427.10 +4.20 422.90 2145 ---- ---- ---- ---- 424.80 +4.20 420.60 2150 ---- ---- ---- ---- 422.50 +4.10 418.40 2155 ---- ---- ---- ---- 420.30 +4.20 416.10 2160 ---- ---- ---- ---- 418.00 +4.10 413.90 2165 ---- ---- ---- ---- 415.80 +4.10 411.70 2170 ---- ---- ---- ---- 413.70 +4.10 409.60 2175 ---- ---- ---- ---- 411.50 +4.00 407.50 2180 ---- ---- ---- ---- 409.40 +4.00 405.40 2185 ---- ---- ---- ---- 407.40 +4.10 403.30 2190 ---- ---- ---- ---- 405.30 +4.00 401.30 2195 ---- ---- ---- ---- 403.30 +4.00 399.30 2200 ---- ---- ---- ---- 401.40 +4.00 397.40 2205 ---- ---- ---- ---- 399.40 +4.00 395.40 2210 ---- ---- ---- ---- 397.50 +3.90 393.60 2215 ---- ---- ---- ---- 395.70 +4.00 391.70 2220 ---- ---- ---- ---- 393.90 +4.00 389.90 2225 ---- ---- ---- ---- 392.10 +3.90 388.20 2230 ---- ---- ---- ---- 390.40 +3.90 386.50 2235 ---- ---- ---- ---- 388.70 +3.90 384.80 2240 ---- ---- ---- ---- 387.00 +3.90 383.10 2245 ---- ---- ---- ---- 385.40 +3.90 381.50 2250 ---- ---- ---- ---- 383.80 +3.90 379.90 2255 ---- ---- ---- ---- 382.30 +3.90 378.40 2260 ---- ---- ---- ---- 380.70 +3.80 376.90 2265 ---- ---- ---- ---- 379.30 +3.90 375.40 2270 ---- ---- ---- ---- 377.80 +3.80 374.00 2275 ---- ---- ---- ---- 376.40 +3.80 372.60 2280 ---- ---- ---- ---- 375.00 +3.80 371.20 2285 ---- ---- ---- ---- 373.70 +3.80 369.90 2290 ---- ---- ---- ---- 372.30 +3.70 368.60 2295 ---- ---- ---- ---- 371.10 +3.80 367.30 2300 ---- ---- ---- ---- 369.80 +3.70 366.10 2305 ---- ---- ---- ---- 368.60 +3.80 364.80 2310 ---- ---- ---- ---- 367.40 +3.70 363.70 2315 ---- ---- ---- ---- 366.20 +3.70 362.50 2320 ---- ---- ---- ---- 365.00 +3.60 361.40 2325 ---- ---- ---- ---- 363.90 +3.70 360.20 2330 ---- ---- ---- ---- 362.80 +3.60 359.20 2335 ---- ---- ---- ---- 361.70 +3.60 358.10 2340 ---- ---- ---- ---- 360.70 +3.60 357.10 2345 ---- ---- ---- ---- 359.70 +3.70 356.00 2350 ---- ---- ---- ---- 358.70 +3.60 355.10 2355 ---- ---- ---- ---- 357.70 +3.60 354.10 2360 ---- ---- ---- ---- 356.70 +3.60 353.10 2365 ---- ---- ---- ---- 355.80 +3.60 352.20 2370 ---- ---- ---- ---- 354.90 +3.60 351.30 2375 ---- ---- ---- ---- 354.00 +3.60 350.40 2380 ---- ---- ---- ---- 353.10 +3.60 349.50 2385 ---- ---- ---- ---- 352.20 +3.50 348.70 2390 ---- ---- ---- ---- 351.40 +3.50 347.90 2395 ---- ---- ---- ---- 350.50 +3.50 347.00 2400 ---- ---- ---- ---- 349.70 +3.50 346.20 2405 ---- ---- ---- ---- 348.90 +3.50 345.40 2410 ---- ---- ---- ---- 348.10 +3.40 344.70 2415 ---- ---- ---- ---- 347.30 +3.40 343.90 2420 ---- ---- ---- ---- 346.60 +3.50 343.10 2425 ---- ---- ---- ---- 345.80 +3.40 342.40 2430 ---- ---- ---- ---- 345.10 +3.40 341.70 2435 ---- ---- ---- ---- 344.30 +3.40 340.90 2440 ---- ---- ---- ---- 343.60 +3.40 340.20 2445 ---- ---- ---- ---- 342.90 +3.40 339.50 2450 ---- ---- ---- ---- 342.20 +3.40 338.80 2455 ---- ---- ---- ---- 341.50 +3.40 338.10 2460 ---- ---- ---- ---- 340.80 +3.30 337.50 2465 ---- ---- ---- ---- 340.10 +3.30 336.80 2470 ---- ---- ---- ---- 339.50 +3.40 336.10 2475 ---- ---- ---- ---- 338.80 +3.30 335.50 2480 ---- ---- ---- ---- 338.20 +3.40 334.80 2485 ---- ---- ---- ---- 337.50 +3.30 334.20 2490 ---- ---- ---- ---- 336.90 +3.30 333.60 2495 ---- ---- ---- ---- 336.30 +3.30 333.00 2500 ---- ---- ---- ---- 335.60 +3.20 332.40 2505 ---- ---- ---- ---- 335.00 +3.20 331.80 2510 ---- ---- ---- ---- 334.40 +3.20 331.20 2515 ---- ---- ---- ---- 333.80 +3.20 330.60 2520 ---- ---- ---- ---- 333.20 +3.20 330.00 2525 ---- ---- ---- ---- 332.70 +3.30 329.40 2530 ---- ---- ---- ---- 332.10 +3.20 328.90 2535 ---- ---- ---- ---- 331.50 +3.20 328.30 2540 ---- ---- ---- ---- 331.00 +3.20 327.80 2545 ---- ---- ---- ---- 330.40 +3.20 327.20 2550 ---- ---- ---- ---- 329.90 +3.20 326.70 2560 ---- ---- ---- ---- 328.80 +3.20 325.60 2570 ---- ---- ---- ---- 327.80 +3.20 324.60 2575 ---- ---- ---- ---- 327.30 +3.20 324.10 2580 ---- ---- ---- ---- 326.80 +3.20 323.60 2590 ---- ---- ---- ---- 325.80 +3.10 322.70 2600 ---- ---- ---- ---- 324.90 +3.20 321.70 2610 ---- ---- ---- ---- 323.90 +3.10 320.80 2620 ---- ---- ---- ---- 323.00 +3.00 320.00 2625 ---- ---- ---- ---- 322.60 +3.10 319.50 2630 ---- ---- ---- ---- 322.20 +3.10 319.10 2640 ---- ---- ---- ---- 321.30 +3.00 318.30 2650 ---- ---- ---- ---- 320.50 +3.00 317.50 2675 ---- ---- ---- ---- 318.60 +3.00 315.60 2700 ---- ---- ---- ---- 316.80 +3.00 313.80 2725 ---- ---- ---- ---- 315.10 +2.90 312.20 2750 ---- ---- ---- ---- 313.60 +2.90 310.70 2775 ---- ---- ---- ---- 312.20 +2.90 309.30 2800 ---- ---- ---- ---- 310.90 +2.80 308.10 2825 ---- ---- ---- ---- 309.70 +2.80 306.90 2850 ---- ---- ---- ---- 308.70 +2.80 305.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33509 22466 564358 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 .10 155 1680 ---- ---- ---- ---- .10 UNCH .10 178 1685 ---- ---- ---- ---- .10 UNCH .10 168 1690 ---- ---- ---- ---- .10 UNCH .10 88 1695 ---- ---- ---- ---- .10 UNCH .10 104 1700 .10 .10 .10 .10 .10 UNCH 1 .10 5225 1705 ---- ---- ---- ---- .10 UNCH .10 60 1710 ---- ---- ---- ---- .10 UNCH 15 .10 188 1715 ---- ---- ---- ---- .10 UNCH .10 2 416 1720 ---- ---- ---- ---- .10 UNCH 1 .10 1 95 1725 .10 .10 .10 .10 .10 UNCH 6 .10 311 1730 ---- ---- ---- ---- .10 UNCH 2 .10 82 1735 .10 .10 .10 .10 .10 UNCH 5 .10 288 1740 ---- ---- ---- ---- .10 UNCH .10 256 1745 ---- ---- ---- ---- .10 UNCH .10 131 1750 ---- ---- ---- ---- .10 UNCH .10 2 4298 1755 ---- ---- ---- ---- .10 UNCH .10 69 1760 ---- ---- ---- ---- .10 UNCH .10 146 291 1765 ---- ---- ---- ---- .10 UNCH .10 157 1770 ---- ---- ---- ---- .10 UNCH .10 98 1775 ---- ---- ---- ---- .10 UNCH 1 .10 2220 1780 .10 .10 .10 .10 .10 UNCH 1 .10 815 1785 .10 .10 .10 .10 .10 UNCH 51 .10 1 332 1790 ---- ---- ---- ---- .10 UNCH .10 1000 1795 ---- ---- ---- ---- .10 UNCH .10 1 171 1800 .20 .20 .20 .20 .10 UNCH 14 .10 1 8785 1805 ---- ---- ---- ---- .10 UNCH .10 144 1810 .10 .10 .10 .10 .10 UNCH 5 .10 154 1815 ---- ---- ---- ---- .10 UNCH .10 277 1820 ---- ---- ---- ---- .10 UNCH 2 .10 414 1825 ---- ---- ---- ---- .10 -.10 1 .20 9 1805 1830 ---- ---- ---- ---- .20 UNCH .20 2 1100 1835 ---- ---- .20A .20A .20 -.10 .30 2 521 1840 .20 .20 .20 .20 .20 -.10 35 .30 1 488 1845 ---- ---- .20A .20A .20 -.10 .30 1 120 1850 .30 .30 .20 .20 .20 -.10 33 .30 17 4340 1855 ---- ---- ---- ---- .20 -.10 22 .30 324 1860 ---- ---- ---- ---- .30 UNCH 2 .30 10 1053 1865 ---- ---- ---- ---- .30 UNCH 1 .30 181 1870 .30 .30 .30 .30 .30 -.10 5 .40 1370 1875 ---- ---- .30A .30A .30 -.10 2 .40 11 1531 1880 .40 .40 .40 .40 .30 -.20 41 .50 10 992 1885 ---- ---- .40A .40A .40 -.20 1 .60 22 510 1890 .60 .60 .40 .40 .40 -.20 11 .60 14 1549 1895 ---- ---- .40A .40A .40 -.30 .70 8 240 1900 .40 .60 .40 .60 .50 -.30 545 .80 31 3688 1905 .50 .70 .50 .60A .60 -.30 9 .90 7 739 1910 .90 .90 .50 .70A .70 -.30 20 1.00 6 375 1915 1.00 1.00 .60A .80A .80 -.40 7 1.20 12 761 1920 1.20 1.20 .70A .90 .90 -.50 12 1.40 10 777 1925 1.30 1.40 .70 1.00 1.00 -.60 270 1.60 3 1013 1930 1.60 1.60 .90A 1.20A 1.20 -.70 2 1.90 19 651 1935 1.80 1.80 1.00 1.90B 1.40 -.90 39 2.30 34 393 1940 2.10 2.30 1.20 1.50A 1.60 -1.10 25 2.70 14 985 1945 2.90 2.90 1.30A 2.50B 1.90 -1.20 18 3.10 16 281 1950 3.60 3.60 1.60A 2.10B 2.20 -1.50 787 3.70 88 2294 1955 3.60 4.40B 1.90A 2.40 2.60 -1.70 40 4.30 17 172 1960 3.70 4.20 2.10 2.80A 3.10 -2.00 87 5.10 47 606 1965 3.00 6.00B 2.60A 3.20A 3.70 -2.20 130 5.90 7 642 1970 5.80 7.00B 3.10 3.70A 4.30 -2.60 42 6.90 10 451 1975 7.00 8.20B 3.60A 4.40A 5.10 -3.00 136 8.10 8 667 1980 8.30 9.50B 4.20A 5.60B 6.00 -3.30 537 9.30 40 799 1985 9.20 10.90B 4.90A 6.10A 7.00 -3.80 122 10.80 2 205 1990 9.80 12.60B 5.80A 7.10A 8.30 -4.10 252 12.40 148 2284 1995 10.80 14.40B 6.80A 8.30A 9.70 -4.50 211 14.20 8 133 2000 13.70 16.30B 8.00A 10.50B 11.30 -4.80 1179 16.10 145 1608 2005 13.90 18.60B 9.30A 11.20A 13.10 -5.20 158 18.30 57 156 2010 18.30 20.90B 10.70 12.90A 15.10 -5.50 54 20.60 62 701 2015 18.90 23.50B 12.40A 16.10B 17.30 -5.70 88 23.00 16 55 2020 23.30 26.10B 14.20A 17.00A 19.70 -6.00 35 25.70 58 480 2025 25.00 28.90B 16.20A 19.40A 22.30 -6.20 380 28.50 7 310 2030 28.00 31.80B 18.40A 21.90A 25.10 -6.30 254 31.40 2 102 2035 31.60 34.80B 20.80A 31.20B 28.00 -6.50 19 34.50 1 163 2040 26.40 38.10B 23.40A 27.40A 31.10 -6.60 87 37.70 1 89 2045 27.10 41.40B 26.00A 40.80B 34.40 -6.70 12 41.10 1 11 2050 39.80 45.00B 28.90A 40.20B 37.80 -6.80 13 44.60 4 250 2055 ---- 48.60B 31.80A 48.60B 41.30 -6.90 48.20 14 2060 45.20 52.30B 34.90A 47.40B 45.10 -6.90 81 52.00 49 2065 ---- 56.20B 38.20A 56.20B 48.90 -6.90 55.80 9 2070 ---- 60.30B 41.60A 60.30B 52.90 -6.90 59.80 4 2075 ---- 64.50B 45.20A 64.50B 57.00 -6.90 63.90 6 2080 ---- 68.80B 48.80A 68.80B 61.10 -7.00 68.10 4 2085 ---- 73.20B 52.60A 73.20B 65.40 -6.90 72.30 1 2090 ---- 77.70B 56.50A 77.70B 69.80 -6.90 76.70 4 2095 ---- 82.20B 60.50A 82.20B 74.20 -6.90 81.10 2 2100 80.60 86.80B 64.60A 64.60A 78.70 -6.90 5 85.60 12 2105 ---- 91.40B 68.80A 91.40B 83.30 -6.90 90.20 5 2110 ---- 96.10B 73.00A 96.10B 87.90 -6.90 94.80 1 2115 ---- 100.80B 77.30A 100.80B 92.60 -6.80 99.40 6 2120 82.30 105.60B 81.80A 105.60B 97.30 -6.70 2 104.00 1 2125 ---- 110.30B 86.20A 110.30B 102.00 -6.70 108.70 3 2130 ---- 115.10B 90.80A 115.10B 106.80 -6.60 113.40 4 2135 ---- 119.90B 95.30A 119.90B 111.60 -6.60 118.20 1 2140 ---- 124.80B 100.00A 124.80B 116.50 -6.40 122.90 2 2145 ---- 128.20B 104.60A 128.10B 121.30 -6.40 127.70 2150 ---- 134.60B 109.40A 134.60B 126.20 -6.30 132.50 2 2155 ---- 137.80B 114.00A 137.80B 131.10 -6.30 137.40 1 2160 ---- 143.00B 118.90A 118.90A 136.00 -6.20 142.20 2165 ---- 147.80B 123.60A 123.60A 140.90 -6.20 147.10 2170 ---- ---- 128.40A 128.40A 145.80 -6.20 152.00 1 2175 ---- 159.10B 133.20A 159.10B 150.70 -6.20 156.90 2180 ---- 162.60B 140.10A 140.10A 155.70 -6.10 161.80 2185 ---- 167.60B 145.00A 145.00A 160.60 -6.10 166.70 2190 ---- 172.50B 149.90A 149.90A 165.60 -6.10 171.70 2195 ---- 177.40B 155.00A 155.00A 170.50 -6.10 176.60 2200 ---- 183.90B 157.60A 183.90B 175.50 -6.00 181.50 2 2205 ---- 187.30B 164.90A 164.90A 180.40 -6.10 186.50 2210 ---- 192.30B 169.50A 169.50A 185.40 -6.10 191.50 2215 ---- 197.40B 174.50A 174.50A 190.40 -6.00 196.40 2220 ---- ---- 179.80A 179.80A 195.40 -6.00 201.40 1 2225 ---- 208.70B 182.30A 208.70B 200.30 -6.10 206.40 1 2230 ---- 212.20B 189.30A 189.30A 205.30 -6.00 211.30 2235 ---- 217.20B 194.20A 194.20A 210.30 -6.00 216.30 2240 ---- ---- 199.80A 199.80A 215.30 -6.00 221.30 2 2245 ---- 227.00B 204.20A 204.20A 220.20 -6.00 226.20 2250 ---- 233.60B 207.00A 233.60B 225.20 -6.00 231.20 2255 ---- 237.00B 214.10A 214.10A 230.20 -6.00 236.20 2260 ---- 242.00B 219.10A 219.10A 235.20 -5.90 241.10 2265 ---- 247.00B 224.10A 224.10A 240.20 -5.90 246.10 2270 ---- 252.00B 229.00A 229.00A 245.20 -5.90 251.10 2275 ---- 258.60B 231.80A 258.60B 250.20 -5.90 256.10 2280 ---- 262.00B 239.00A 239.00A 255.20 -5.90 261.10 2290 ---- 271.90B 248.90A 248.90A 265.10 -6.00 271.10 2300 ---- 283.50B 256.80A 283.50B 275.10 -6.00 281.10 2310 ---- 291.90B 269.00A 269.00A 285.10 -5.90 291.00 2320 ---- 301.90B 278.90A 278.90A 295.10 -5.90 301.00 2325 ---- 308.50B 281.70A 308.50B 300.10 -5.90 306.00 2330 ---- 311.90B 288.90A 288.90A 305.10 -5.90 311.00 2340 ---- 321.90B 298.80A 298.80A 315.10 -5.90 321.00 2350 ---- 332.40B 306.60A 332.30B 325.10 -5.90 331.00 2360 ---- 341.90B 318.80A 318.80A 335.10 -5.90 341.00 2370 ---- 351.90B 328.60A 328.60A 345.10 -5.90 351.00 2375 ---- 356.90B 331.60A 331.60A 350.10 -5.90 356.00 2400 ---- 382.30B 358.40A 358.40A 375.10 -5.90 381.00 2425 ---- 406.90B 383.80A 383.80A 400.10 -5.90 406.00 2450 ---- 432.40B 408.50A 408.50A 425.10 -5.90 431.00 2475 ---- 456.90B 433.80A 433.80A 450.10 -5.90 456.00 2500 ---- 482.40B 458.40A 458.40A 475.10 -5.90 481.00 2525 ---- 506.90B 483.80A 483.80A 500.10 -5.90 506.00 2550 ---- 532.40B 508.40A 508.40A 525.10 -5.90 531.00 2600 ---- 582.30B 558.40A 558.40A 575.10 -5.90 581.00 2750 ---- 732.30B 708.40A 708.40A 725.10 -5.90 731.00 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 ---- ---- ---- ---- .20 +.10 .10 3 1395 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 +.10 .10 462 1405 ---- ---- ---- ---- .20 +.10 .10 1410 ---- ---- ---- ---- .20 +.10 .10 27 1415 ---- ---- ---- ---- .20 +.10 .10 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- ---- ---- ---- .20 +.10 .10 61 1430 ---- ---- ---- ---- .20 +.10 .10 1435 ---- ---- ---- ---- .20 +.10 .10 6 1440 ---- ---- ---- ---- .20 +.10 .10 10 1445 ---- ---- ---- ---- .20 +.10 .10 1450 ---- ---- ---- ---- .20 +.10 .10 1191 1455 ---- ---- ---- ---- .20 +.10 .10 1 1460 ---- ---- ---- ---- .20 +.10 .10 1465 ---- ---- ---- ---- .20 +.10 .10 1 1470 ---- ---- ---- ---- .20 +.10 .10 1475 .10 .10 .10 .10 .20 UNCH 4 .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 .20 227 1630 ---- ---- ---- ---- .20 UNCH .20 116 1635 ---- ---- ---- ---- .20 -.10 .30 80 1640 ---- ---- ---- ---- .20 -.10 .30 492 1645 ---- ---- ---- ---- .30 UNCH .30 63 1650 ---- ---- ---- ---- .30 UNCH 1 .30 978 1655 ---- ---- ---- ---- .30 UNCH .30 81 1660 ---- ---- ---- ---- .30 UNCH .30 114 1665 ---- ---- ---- ---- .30 UNCH 1 .30 69 1670 ---- ---- ---- ---- .30 UNCH .30 150 1675 ---- ---- ---- ---- .30 UNCH .30 657 1680 ---- ---- ---- ---- .40 UNCH .40 2108 1685 .40 .40 .40 .40 .40 UNCH 2 .40 238 1690 ---- ---- ---- ---- .40 UNCH .40 195 1695 ---- ---- ---- ---- .40 UNCH .40 151 1700 ---- ---- ---- ---- .40 UNCH 2 .40 15 2427 1705 ---- ---- ---- ---- .50 UNCH .50 107 1710 ---- ---- ---- ---- .50 UNCH 3 .50 4 1068 1715 ---- ---- ---- ---- .50 UNCH .50 166 1720 .60 .60 .60 .60 .50 UNCH 1 .50 229 1725 ---- ---- ---- ---- .50 -.10 5 .60 12 1875 1730 ---- ---- ---- ---- .60 UNCH .60 152 1735 ---- ---- ---- ---- .60 UNCH .60 97 1740 .70 .70 .60A .70 .60 -.10 11 .70 92 1745 ---- ---- ---- ---- .60 -.10 .70 64 1750 .70 .70 .60 .60 .70 UNCH 349 .70 299 4545 1755 ---- ---- ---- ---- .70 -.10 .80 1 165 1760 ---- ---- ---- ---- .70 -.10 .80 1 509 1765 .70 .70 .70 .70 .80 -.10 5 .90 13 225 1770 ---- ---- .80A .80A .80 -.10 .90 2 249 1775 ---- ---- .90A .90A .90 -.10 4 1.00 1 1007 1780 1.00 1.00 .90A .90A .90 -.10 6 1.00 3 396 1785 1.00 1.00 1.00 1.00 1.00 -.10 2 1.10 2 152 1790 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 9 519 1795 1.00 1.00 1.00 1.20B 1.10 -.10 10 1.20 2 112 1800 1.40 1.40 1.00 1.20 1.20 -.10 54 1.30 14 5177 1805 1.50 1.50 1.20 1.40B 1.30 -.10 8 1.40 7 196 1810 1.60 1.60 1.30 1.40 1.40 -.10 16 1.50 25 592 1815 ---- 1.70B 1.40A 1.40A 1.50 -.10 1 1.60 6 395 1820 1.80 1.80 1.50A 1.60A 1.60 -.20 3 1.80 5 928 1825 1.40 2.00B 1.40 2.00B 1.70 -.20 7 1.90 10 7738 1830 2.00 2.10 1.60 1.90A 1.90 -.20 4 2.10 2 1018 1835 2.10 2.10 1.70 2.00A 2.00 -.30 4 2.30 10 403 1840 2.00 2.50 1.90A 2.20 2.10 -.40 13 2.50 2 1363 1845 2.70 2.70 2.00 2.30A 2.30 -.40 49 2.70 1 203 1850 2.70 3.00 2.00 2.50 2.50 -.50 101 3.00 531 5684 1855 2.90 3.20 2.30A 2.70A 2.70 -.50 5 3.20 196 1860 3.40 3.50 2.50 2.90 2.90 -.60 21 3.50 6 1199 1865 2.80 3.90B 2.80 3.80B 3.20 -.60 3 3.80 1 192 1870 3.00 3.80 3.00 3.40 3.50 -.70 85 4.20 18 1013 1875 3.20 3.80 3.20 3.70A 3.80 -.80 13 4.60 12 833 1880 4.50 5.10B 3.50 4.10 4.10 -.90 39 5.00 12 822 1885 5.20 5.50 3.50 4.40A 4.50 -.90 66 5.40 9 165 1890 4.40 6.10B 4.10A 4.90B 4.90 -1.10 110 6.00 8 515 1895 4.50 5.30 4.50 5.20B 5.40 -1.20 10 6.60 13 122 1900 6.90 7.30B 4.90A 5.70B 5.90 -1.30 192 7.20 381 4752 1905 ---- 8.00B 5.40A 8.00B 6.50 -1.40 5 7.90 4 241 1910 8.00 8.70B 5.90A 6.90B 7.10 -1.50 16 8.60 158 934 1915 7.00 9.50B 6.40A 9.20B 7.70 -1.70 10 9.40 18 336 1920 9.40 10.40B 7.00 8.00A 8.40 -1.90 47 10.30 447 532 1925 10.40 11.40B 7.70A 8.70A 9.20 -2.00 259 11.20 184 1503 1930 11.40 12.40B 8.30A 9.00A 10.10 -2.20 38 12.30 21 970 1935 12.30 13.50B 9.10A 13.10B 11.00 -2.40 12 13.40 15 512 1940 13.50 14.70B 9.90A 11.30A 12.10 -2.50 55 14.60 11 412 1945 ---- 16.00B 10.90A 16.00B 13.20 -2.70 79 15.90 3 127 1950 14.80 17.40B 11.80A 13.30A 14.40 -2.80 242 17.20 277 5164 1955 15.60 18.90B 12.90A 14.50A 15.60 -3.00 3 18.60 5 163 1960 19.90 20.50B 14.00A 15.80A 17.00 -3.20 30 20.20 120 332 1965 19.90 22.10B 15.10 17.80B 18.50 -3.30 202 21.80 12 233 1970 22.40 23.90B 16.50A 19.30B 20.10 -3.50 83 23.60 37 1269 1975 20.00 25.90B 18.00A 20.90B 21.70 -3.80 362 25.50 222 625 1980 26.40 27.90B 19.50A 21.80A 23.50 -4.00 40 27.50 10 162 1985 27.60 29.90B 21.00 29.00B 25.40 -4.10 27 29.50 9 120 1990 29.30 32.10B 22.80A 26.40B 27.30 -4.40 88 31.70 15 126 1995 31.70 34.40B 24.60A 24.60A 29.40 -4.60 42 34.00 4 195 2000 36.80 36.80 26.50A 29.30A 31.60 -4.70 294 36.30 160 2004 2005 33.80 39.20B 28.50A 32.50 33.90 -4.90 42 38.80 15 179 2010 39.50 41.80B 30.60A 33.80A 36.30 -5.00 92 41.30 15 146 2015 38.40 44.40B 32.90A 36.10A 38.80 -5.10 26 43.90 36 2020 40.90 47.20B 35.20A 38.60A 41.40 -5.20 733 46.60 4 41 2025 46.50 49.90B 37.60A 41.20A 44.10 -5.30 277 49.40 1 292 2030 45.60 52.90B 40.10A 52.30B 46.90 -5.40 128 52.30 4 1014 2035 52.70 55.90B 42.80A 42.80A 49.70 -5.60 11 55.30 29 2040 48.00 58.90B 45.50A 49.40A 52.70 -5.70 52 58.40 5 86 2045 58.10 62.10B 48.20A 52.40A 55.80 -5.70 82 61.50 4 7 2050 61.10 65.30B 51.10A 55.40A 58.90 -5.90 76 64.80 7 829 2055 66.60 68.60B 54.10A 58.40A 62.10 -6.00 3 68.10 20 2060 67.90 72.00B 57.10A 61.60A 65.40 -6.10 2 71.50 35 2065 ---- 75.40B 60.20A 75.40B 68.80 -6.10 74.90 4 2070 72.10 78.90B 63.30A 72.30B 72.20 -6.20 3 78.40 2 19 2075 ---- 82.50B 66.50A 82.50B 75.70 -6.30 82.00 15 2080 81.80 86.30B 69.90A 79.40B 79.30 -6.40 5 85.70 7 2085 87.90 90.00B 73.20A 78.50A 83.00 -6.40 3 89.40 3 2090 87.90 93.80B 76.70A 90.30B 86.70 -6.40 1 93.10 13 2095 ---- 97.70B 80.20A 97.70B 90.40 -6.60 97.00 10 2100 ---- 101.60B 83.80A 101.60B 94.30 -6.50 100.80 1 20 2105 ---- 105.60B 87.50A 105.60B 98.20 -6.60 104.80 9 2110 101.10 109.70B 91.30A 109.50B 102.10 -6.70 1 108.80 5 2115 ---- 113.70B 95.00A 113.70B 106.10 -6.70 112.80 4 2120 100.10 117.90B 98.80A 98.80A 110.20 -6.70 1 116.90 3 2125 ---- 122.10B 102.60A 122.10B 114.30 -6.70 121.00 108 2130 ---- 126.30B 106.50A 126.30B 118.50 -6.70 125.20 14 2135 ---- 130.60B 110.50A 130.40B 122.70 -6.70 129.40 36 2140 ---- 134.90B 114.50A 134.70B 126.90 -6.80 133.70 14 2145 ---- 139.20B 118.50A 139.20B 131.20 -6.80 138.00 15 2150 ---- 143.50B 122.60A 143.50B 135.50 -6.80 142.30 26 2155 ---- 148.00B 126.80A 148.00B 139.90 -6.80 146.70 11 2160 ---- 152.40B 131.00A 152.40B 144.30 -6.80 151.10 12 2165 ---- 156.90B 135.20A 156.90B 148.70 -6.80 155.50 14 2170 154.60 161.40B 139.50A 159.60B 153.20 -6.80 1 160.00 1 11 2175 ---- 166.00B 143.80A 166.00B 157.70 -6.70 164.40 8 2180 ---- 170.50B 148.20A 170.50B 162.20 -6.80 169.00 2185 164.20 175.10B 152.70A 160.50A 166.80 -6.70 1 173.50 2190 ---- 179.70B 156.90A 179.70B 171.40 -6.70 178.10 2195 177.30 184.40B 161.50A 182.50B 176.00 -6.70 1 182.70 1 2200 187.40 189.00B 165.80A 189.00B 180.60 -6.70 1 187.30 59 2205 ---- 193.70B 170.50A 193.70B 185.30 -6.60 191.90 2210 ---- 197.10B 174.90A 197.10B 189.90 -6.70 196.60 2215 ---- 201.50B 179.60A 201.50B 194.60 -6.70 201.30 2220 ---- 206.10B 184.10A 184.10A 199.40 -6.60 206.00 2225 ---- 212.60B 188.60A 212.60B 204.10 -6.60 210.70 2230 ---- ---- 193.20A 193.20A 208.80 -6.60 215.40 2235 ---- 220.20B 197.90A 197.90A 213.60 -6.50 220.10 2240 ---- 225.20B 202.60A 202.60A 218.40 -6.50 224.90 1 2245 ---- ---- 209.40A 209.40A 223.20 -6.50 229.70 2250 229.30 236.50B 212.00A 225.40B 228.00 -6.50 3 234.50 2255 ---- 239.40B 218.80A 218.80A 232.80 -6.40 239.20 4 2260 ---- ---- 223.60A 223.60A 237.60 -6.50 244.10 2265 ---- ---- 228.60A 228.60A 242.50 -6.40 248.90 2270 ---- 254.20B 233.10A 233.10A 247.30 -6.40 253.70 2275 253.50 260.70B 235.60A 245.20A 252.20 -6.30 2 258.50 2280 ---- 263.70B 243.10A 243.10A 257.00 -6.40 263.40 2285 ---- ---- 247.50A 247.50A 261.90 -6.30 268.20 2290 ---- ---- 252.30A 252.30A 266.80 -6.30 273.10 2295 ---- 278.40B 257.10A 257.10A 271.70 -6.30 278.00 2300 ---- 285.20B 259.70A 285.20B 276.60 -6.20 282.80 27 2305 ---- ---- 266.80A 266.80A 281.50 -6.20 287.70 2310 ---- 293.10B 272.50A 272.50A 286.40 -6.20 292.60 2315 ---- 298.00B 276.50A 276.50A 291.30 -6.20 297.50 2320 ---- 302.50B 282.20A 282.20A 296.20 -6.20 302.40 2325 ---- 309.70B 283.90A 309.70B 301.10 -6.20 307.30 2330 ---- ---- 291.20A 291.20A 306.00 -6.20 312.20 2335 ---- 317.20B 296.00A 296.00A 311.00 -6.10 317.10 2340 ---- 322.10B 301.40A 301.40A 315.90 -6.10 322.00 2350 ---- 334.40B 308.30A 334.40B 325.80 -6.10 331.90 2360 ---- ---- 320.60A 320.60A 335.70 -6.10 341.80 2370 ---- ---- 330.40A 330.40A 345.60 -6.10 351.70 2375 ---- 359.10B 332.90A 359.10B 350.50 -6.10 356.60 5 2380 ---- 361.80B 340.30A 340.30A 355.50 -6.00 361.50 2390 ---- 372.10B 350.70A 350.70A 365.40 -6.10 371.50 2400 ---- 383.90B 357.60A 383.90B 375.40 -6.00 381.40 15 2410 ---- ---- 370.00A 370.00A 385.30 -6.00 391.30 2420 ---- 401.70B 379.90A 379.90A 395.30 -5.90 401.20 2425 ---- 408.80B 382.30A 408.80B 400.20 -6.00 406.20 2430 ---- ---- 389.80A 389.80A 405.20 -6.00 411.20 2440 ---- ---- 399.70A 399.70A 415.20 -5.90 421.10 2450 ---- 433.70B 407.10A 433.70B 425.20 -5.90 431.10 34 2475 ---- 458.60B 432.00A 458.60B 450.10 -5.90 456.00 2500 ---- 482.50B 456.80A 482.40B 475.10 -5.90 481.00 2525 ---- ---- 481.80A 481.80A 500.10 -5.90 506.00 2550 ---- 531.90B 506.70A 506.70A 525.10 -5.90 531.00 2575 ---- ---- 534.20A 534.20A 550.10 -5.90 556.00 2600 ---- 581.90B 558.80A 558.80A 575.10 -5.90 581.00 2625 ---- ---- 584.20A 584.20A 600.10 -5.90 606.00 2700 ---- 681.90B 658.90A 658.90A 675.10 -5.90 681.00 2850 ---- 831.80B 809.00A 809.00A 825.10 -5.90 831.00 2900 ---- 881.80B 859.50A 859.50A 875.10 -5.90 881.00 3000 ---- 981.80B 958.70A 958.70A 975.10 -5.90 981.00 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 +.10 .10 75 1300 ---- ---- ---- ---- .20 +.10 .10 4065 1325 ---- ---- ---- ---- .20 +.10 .10 25 1350 ---- ---- ---- ---- .20 +.10 .10 50 1375 ---- ---- ---- ---- .20 +.10 .10 1390 ---- ---- ---- ---- .20 +.10 .10 10 1400 ---- ---- ---- ---- .20 +.10 .10 223 1410 ---- ---- ---- ---- .20 +.10 .10 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 ---- ---- ---- ---- .30 +.10 .20 40 1470 ---- ---- ---- ---- .30 +.10 .20 88 1475 ---- ---- ---- ---- .30 +.10 .20 4 1480 ---- ---- ---- ---- .30 +.10 .20 1490 ---- ---- ---- ---- .30 +.10 .20 1495 ---- ---- ---- ---- .30 +.10 .20 1500 ---- ---- ---- ---- .30 +.10 .20 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 UNCH .30 30 1545 ---- ---- ---- ---- .30 UNCH .30 5 1550 ---- ---- ---- ---- .30 UNCH .30 1 45 1555 ---- ---- ---- ---- .30 -.10 .40 1 1560 ---- ---- ---- ---- .40 UNCH .40 115 1565 ---- ---- ---- ---- .40 UNCH .40 17 1570 ---- ---- ---- ---- .40 UNCH .40 4 1575 ---- ---- ---- ---- .40 UNCH .40 93 1580 ---- ---- ---- ---- .40 UNCH .40 5 1585 ---- ---- ---- ---- .40 UNCH .40 9 1590 ---- ---- ---- ---- .40 UNCH .40 6 1595 ---- ---- ---- ---- .50 UNCH .50 52 1600 ---- ---- ---- ---- .50 UNCH .50 143 1605 ---- ---- ---- ---- .50 UNCH .50 23 1610 ---- ---- ---- ---- .50 UNCH .50 14 1615 ---- ---- ---- ---- .50 UNCH .50 7 1620 ---- ---- ---- ---- .60 UNCH .60 31 1625 .50 .50 .50 .50 .60 UNCH 2 .60 1 88 1630 ---- ---- ---- ---- .60 UNCH 1 .60 11 1635 ---- ---- ---- ---- .60 UNCH 1 .60 1 21 1640 ---- ---- ---- ---- .60 -.10 .70 29 1645 ---- ---- ---- ---- .70 UNCH .70 61 1650 ---- ---- ---- ---- .70 UNCH 2 .70 18 151 1655 ---- ---- ---- ---- .70 UNCH .70 101 1660 .90 .90 .80A .80A .80 UNCH 1 .80 34 1665 ---- ---- ---- ---- .80 UNCH .80 44 1670 ---- ---- ---- ---- .80 UNCH .80 17 1675 ---- ---- ---- ---- .90 UNCH .90 197 1680 ---- ---- ---- ---- .90 UNCH .90 86 1685 ---- ---- ---- ---- .90 -.10 1.00 16 1690 ---- ---- ---- ---- 1.00 UNCH 1.00 28 1695 ---- ---- ---- ---- 1.00 -.10 1.10 11 1700 1.10 1.10 1.00 1.00 1.10 UNCH 15 1.10 2 154 1705 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 27 1710 1.20 1.20 1.20 1.20 1.20 -.10 1 1.30 2 54 1715 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 34 1720 1.20 1.20 1.20 1.20 1.30 -.10 73 1.40 6 1075 1725 ---- ---- 1.30A 1.30A 1.30 -.20 8 1.50 1183 1730 ---- ---- 1.40A 1.40A 1.40 -.10 1 1.50 1 97 1735 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 17 1740 ---- ---- 1.60A 1.60A 1.50 -.20 1 1.70 5 317 1745 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1 70 1750 1.90 1.90 1.70A 1.70A 1.70 -.20 35 1.90 19 739 1755 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 22 1760 2.00 2.00 1.90A 1.90A 1.90 -.30 9 2.20 3 490 1765 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 19 1770 2.40 2.40 2.10A 2.30A 2.10 -.30 2 2.40 4 38 1775 2.50 2.60B 2.20A 2.30 2.30 -.30 18 2.60 5 1447 1780 2.50 2.50 2.30A 2.30A 2.40 -.30 76 2.70 65 1785 2.80 2.80 2.50A 2.60 2.50 -.40 4 2.90 611 1790 ---- ---- 2.60A 2.60A 2.70 -.40 1 3.10 2 67 1795 ---- ---- 2.70A 2.70A 2.90 -.40 5 3.30 68 1800 3.10 3.10 2.90A 3.10 3.10 -.40 101 3.50 27 829 1805 ---- ---- 3.10A 3.10A 3.20 -.50 3.70 1 70 1810 ---- ---- 3.20A 3.20A 3.50 -.40 3.90 77 1815 ---- ---- 3.40A 3.40A 3.70 -.50 1 4.20 32 1820 4.30 4.50B 3.70A 4.50B 3.90 -.50 2 4.40 2 232 1825 4.50 4.80B 3.90A 3.90A 4.20 -.50 31 4.70 8 392 1830 4.50 5.10B 4.10 4.50A 4.40 -.60 6 5.00 2 53 1835 4.70 4.70 4.40A 4.70 4.70 -.70 5 5.40 739 1840 ---- ---- 4.60A 4.60A 5.10 -.70 5.80 1 250 1845 ---- 6.20B 4.90A 6.20B 5.40 -.70 1 6.10 76 1850 6.00 6.10 5.30A 5.70A 5.80 -.80 70 6.60 11 1207 1855 ---- 7.10B 5.60A 7.10B 6.10 -.90 7.00 27 1860 ---- 7.60B 6.00A 7.60B 6.60 -.90 12 7.50 1 260 1865 ---- 8.10B 6.40A 8.10B 7.00 -1.00 10 8.00 50 1870 6.60 8.70B 6.60 8.50B 7.50 -1.10 9 8.60 1 78 1875 ---- 9.30B 7.20A 9.30B 8.00 -1.10 7 9.10 2 168 1880 9.70 9.90B 7.70A 8.50B 8.50 -1.30 2 9.80 3 92 1885 9.20 10.60B 8.20A 8.90A 9.10 -1.30 16 10.40 207 1890 10.20 11.30B 8.70A 11.10B 9.70 -1.50 6 11.20 227 1895 9.40 12.10B 9.20A 10.10A 10.40 -1.50 8 11.90 75 1900 12.80 12.90B 9.80 10.80A 11.10 -1.60 62 12.70 16 1228 1905 ---- 13.80B 10.50A 13.80B 11.90 -1.70 13.60 559 1910 ---- 14.70B 11.20A 14.70B 12.70 -1.80 3 14.50 5 28 1915 ---- 15.70B 12.00A 15.70B 13.50 -2.00 15.50 4 14 1920 14.40 16.80B 12.80A 14.00A 14.40 -2.10 20 16.50 11 15 1925 14.00 17.90B 13.70 15.00A 15.40 -2.20 34 17.60 13 516 1930 ---- 19.00B 14.60A 19.00B 16.40 -2.40 18.80 502 1935 ---- 20.30B 15.50A 20.30B 17.50 -2.50 20.00 111 1940 19.40 21.60B 16.50A 21.10B 18.70 -2.60 1 21.30 12 34 1945 ---- 22.90B 17.60A 22.90B 19.90 -2.70 22.60 5 205 1950 ---- 24.40B 18.80A 24.40B 21.20 -2.90 8 24.10 35 1510 1955 ---- 25.90B 20.00A 25.90B 22.60 -3.00 2 25.60 25 1960 25.60 27.40B 21.20A 23.60B 24.00 -3.20 13 27.20 5 1887 1965 26.50 29.10B 22.60A 24.60A 25.50 -3.30 10 28.80 5 188 1970 27.80 30.80B 24.00A 30.20B 27.10 -3.50 2 30.60 18 1975 29.80 32.70B 25.40A 30.50B 28.80 -3.60 31 32.40 8 182 1980 32.20 34.80B 27.00A 29.30A 30.60 -3.70 9 34.30 79 1985 ---- 36.60B 28.60A 36.60B 32.40 -3.80 36.20 1 177 1990 36.20 38.80B 30.30A 32.80A 34.40 -3.90 9 38.30 1 30 1995 37.70 40.90B 32.10A 38.30B 36.40 -4.00 1 40.40 1 29 2000 39.20 43.10B 34.00A 37.60B 38.50 -4.10 237 42.60 256 791 2005 42.30 45.40B 35.80A 39.70B 40.60 -4.30 23 44.90 6 18 2010 44.00 47.80B 37.90A 45.00B 42.80 -4.50 3 47.30 204 2015 46.60 50.20B 40.00A 47.40B 45.10 -4.60 17 49.70 1 30 2020 50.00 52.80B 42.10A 46.50B 47.50 -4.70 43 52.20 110 2025 53.10 55.30B 44.30A 47.60A 50.00 -4.80 31 54.80 4 111 2030 54.90 58.00B 46.80A 50.20A 52.50 -4.90 2 57.40 101 2035 58.30 60.70B 49.20A 54.00B 55.10 -5.10 28 60.20 2 95 2040 61.20 63.50B 51.50A 55.20A 57.80 -5.10 47 62.90 84 2045 62.80 66.30B 54.20A 57.80A 60.60 -5.20 4 65.80 3 24 2050 66.60 69.20B 56.70A 60.60A 63.40 -5.30 21 68.70 1 1023 2055 61.70 72.20B 59.40A 63.50A 66.30 -5.40 12 71.70 11 2060 63.90 75.30B 62.20A 67.90B 69.30 -5.50 29 74.80 1201 2065 76.00 78.40B 65.00A 70.90B 72.30 -5.60 32 77.90 2 2070 78.10 81.60B 67.90A 74.00B 75.40 -5.60 10 81.00 6 2075 80.20 84.80B 70.80A 77.10B 78.60 -5.70 4 84.30 5 2080 83.30 88.10B 73.80A 78.50A 81.80 -5.80 3 87.60 5 2085 87.00 91.50B 76.90A 88.40B 85.10 -5.80 3 90.90 2 2090 ---- 94.90B 80.00A 94.90B 88.40 -5.90 94.30 6 2095 ---- 98.30B 83.10A 98.30B 91.80 -6.00 97.80 2 2100 100.00 101.90B 86.40A 91.60A 95.30 -6.00 3 101.30 1 94 2105 101.20 105.50B 89.70A 95.00A 98.80 -6.00 1 104.80 1 12 2110 103.90 109.20B 93.10A 98.40A 102.30 -6.10 3 108.40 8 2115 110.60 112.90B 96.50A 102.00A 105.90 -6.20 6 112.10 6 2120 114.30 116.60B 100.00A 105.50A 109.60 -6.20 3 115.80 7 2125 ---- 120.40B 103.50A 120.20B 113.30 -6.20 119.50 11 2130 ---- 124.20B 107.00A 124.20B 117.00 -6.30 123.30 2 2135 122.40 128.10B 110.60A 116.50A 120.80 -6.30 3 127.10 3 2140 ---- 132.00B 114.20A 132.00B 124.70 -6.30 131.00 2145 ---- 135.90B 117.90A 135.90B 128.50 -6.40 134.90 4 2150 ---- 139.90B 121.70A 139.90B 132.50 -6.30 138.80 9 2155 ---- 143.90B 125.60A 143.90B 136.40 -6.40 142.80 2 2160 ---- 148.00B 129.30A 148.00B 140.40 -6.40 146.80 6 2165 ---- 152.10B 133.30A 152.10B 144.50 -6.40 150.90 7 2170 ---- 156.20B 137.10A 156.20B 148.50 -6.50 155.00 5 2175 ---- 160.40B 141.00A 160.20B 152.60 -6.50 159.10 22 2180 ---- 164.60B 145.00A 164.40B 156.80 -6.40 163.20 2185 ---- 168.80B 149.00A 168.80B 161.00 -6.40 167.40 2190 ---- 173.00B 153.10A 173.00B 165.20 -6.40 171.60 2195 ---- 177.30B 157.00A 177.30B 169.40 -6.50 175.90 2200 ---- 181.60B 161.20A 181.60B 173.70 -6.40 180.10 47 2205 ---- 185.90B 165.30A 185.90B 178.00 -6.40 184.40 2210 ---- 190.30B 169.50A 190.30B 182.30 -6.40 188.70 11 2215 ---- 194.60B 173.70A 194.60B 186.60 -6.50 193.10 1 2220 ---- 199.00B 177.90A 199.00B 191.00 -6.50 197.50 2225 ---- 203.50B 182.20A 203.50B 195.40 -6.50 201.90 18 2230 ---- 207.90B 186.50A 207.90B 199.80 -6.50 206.30 2 2235 ---- 212.40B 190.70A 212.40B 204.20 -6.50 210.70 2 2240 ---- 216.90B 195.10A 216.90B 208.70 -6.50 215.20 2 2245 ---- 221.40B 199.40A 221.40B 213.20 -6.50 219.70 3 2250 ---- 226.00B 203.80A 225.70B 217.70 -6.50 224.20 7 2255 ---- 230.50B 208.20A 230.50B 222.20 -6.50 228.70 2 2260 ---- 235.10B 212.60A 234.90B 226.70 -6.50 233.20 2265 ---- 239.60B 217.10A 239.60B 231.30 -6.50 237.80 1 2270 ---- 244.20B 221.50A 244.20B 235.90 -6.40 242.30 1 2275 ---- 248.80B 226.00A 248.80B 240.50 -6.40 246.90 8 2280 ---- 253.50B 230.50A 253.30B 245.10 -6.40 251.50 6 2290 ---- 262.80B 239.60A 262.80B 254.30 -6.50 260.80 11 2300 ---- 272.10B 248.70A 272.10B 263.60 -6.50 270.10 3 2310 ---- 280.20B 257.90A 280.20B 273.00 -6.50 279.50 2320 ---- ---- 267.10A 267.10A 282.40 -6.50 288.90 2 2325 ---- 295.70B 271.80A 295.70B 287.20 -6.40 293.60 2330 ---- ---- 276.40A 276.40A 291.90 -6.40 298.30 2340 ---- 308.20B 285.70A 285.70A 301.40 -6.40 307.80 2350 ---- 319.60B 295.20A 319.60B 310.90 -6.40 317.30 2360 ---- 327.40B 307.40A 307.40A 320.50 -6.40 326.90 2370 ---- ---- 316.90A 316.90A 330.10 -6.40 336.50 2375 ---- 343.60B 318.90A 343.60B 335.00 -6.30 341.30 2 2380 ---- ---- 326.60A 326.60A 339.80 -6.30 346.10 2400 ---- 367.90B 342.80A 367.90B 359.20 -6.30 365.50 11 2425 ---- 392.20B 366.90A 392.20B 383.50 -6.30 389.80 2450 ---- 416.70B 391.10A 416.70B 408.00 -6.20 414.20 2475 ---- 441.30B 415.60A 441.30B 432.60 -6.20 438.80 2500 ---- 466.00B 440.10A 466.00B 457.30 -6.10 2 463.40 2525 ---- 490.70B 464.70A 490.70B 482.00 -6.20 488.20 2550 ---- 515.50B 489.30A 515.50B 506.90 -6.10 513.00 2575 ---- 540.40B 514.10A 540.40B 531.80 -6.00 537.80 2700 ---- 663.40B 641.00A 641.00A 656.70 -6.00 662.70 1 3000 ---- 963.30B 941.00A 941.00A 956.70 -6.00 962.70 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 30 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .30 +.10 .20 30 1300 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .30 +.10 .20 54 1350 ---- ---- ---- ---- .30 +.10 .20 108 1375 ---- ---- ---- ---- .30 UNCH .30 9 1390 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .40 +.10 .30 153 1410 ---- ---- ---- ---- .40 +.10 .30 1 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 30 1430 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 UNCH .40 2 1460 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- ---- ---- .40 -.10 .50 10 1475 ---- ---- ---- ---- .40 -.10 .50 25 1480 ---- ---- ---- ---- .50 UNCH .50 1490 ---- ---- ---- ---- .50 UNCH .50 403 1495 ---- ---- ---- ---- .50 UNCH .50 6 1500 ---- ---- ---- ---- .50 UNCH .50 3704 1505 ---- ---- ---- ---- .50 -.10 .60 1510 ---- ---- ---- ---- .50 -.10 .60 1515 ---- ---- ---- ---- .50 -.10 .60 30 1520 ---- ---- ---- ---- .60 UNCH .60 1525 ---- ---- ---- ---- .60 UNCH .60 27 1530 ---- ---- ---- ---- .60 -.10 .70 37 1535 ---- ---- ---- ---- .60 -.10 .70 1540 ---- ---- ---- ---- .60 -.10 .70 1545 ---- ---- ---- ---- .60 -.10 .70 19 1550 ---- ---- ---- ---- .70 UNCH .70 70 1555 ---- ---- ---- ---- .70 -.10 .80 1560 ---- ---- ---- ---- .70 -.10 .80 36 1565 ---- ---- ---- ---- .70 -.10 .80 1570 ---- ---- ---- ---- .70 -.10 .80 20 1575 ---- ---- .80A .80A .80 -.10 .90 187 1580 ---- ---- ---- ---- .80 -.10 .90 1585 ---- ---- ---- ---- .80 -.10 .90 1590 ---- ---- ---- ---- .90 UNCH .90 6 1595 ---- ---- ---- ---- .90 -.10 1.00 1 242 1600 ---- ---- ---- ---- .90 -.10 3 1.00 1 820 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 7 1610 ---- ---- ---- ---- 1.00 -.10 1.10 1615 ---- ---- ---- ---- 1.00 -.10 1.10 2 11 1620 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 14 1625 ---- ---- ---- ---- 1.10 -.10 1.20 71 1630 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 36 1635 ---- ---- ---- ---- 1.20 -.10 1.30 52 1640 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 201 1645 ---- ---- ---- ---- 1.30 -.10 1.40 3 1650 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 408 1655 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1 1660 ---- ---- ---- ---- 1.50 -.10 1.60 5 8 1665 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 6 1670 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 2 35 1675 1.80 1.80 1.70A 1.80 1.70 -.20 2 1.90 770 1680 2.00 2.00 1.80A 1.80A 1.80 -.10 3 1.90 1 20 1685 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1690 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 154 1695 ---- ---- 2.10A 2.10A 2.10 -.10 2 2.20 1 1 1700 ---- ---- 2.20A 2.20A 2.20 -.10 4 2.30 824 1705 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1 5 1710 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 18 1715 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 96 1720 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 398 1725 ---- ---- 2.70A 2.70A 2.70 -.30 1 3.00 171 1730 ---- ---- 2.80A 2.80A 2.90 -.20 3.10 40 1735 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 70 1740 ---- ---- 3.10A 3.10A 3.20 -.30 1 3.50 29 1745 ---- ---- 3.20A 3.20A 3.30 -.30 3.60 155 1750 3.60 3.60 3.40A 3.50 3.50 -.30 9 3.80 9 777 1755 ---- ---- 3.60A 3.60A 3.70 -.30 4.00 12 1760 ---- ---- 3.70A 3.70A 3.90 -.30 1 4.20 1 147 1765 4.50 4.50 3.90A 3.90A 4.10 -.40 7 4.50 1 2 1770 ---- ---- 4.10A 4.10A 4.30 -.40 4.70 760 1775 ---- ---- 4.30A 4.30A 4.50 -.50 1 5.00 1 1037 1780 ---- ---- 4.50A 4.50A 4.70 -.50 5.20 6 69 1785 ---- ---- 4.80A 4.80A 5.00 -.50 1 5.50 1 26 1790 ---- 5.90B 5.00A 5.90B 5.20 -.60 5 5.80 2 51 1795 5.20 6.20B 5.20 6.10B 5.50 -.60 2 6.10 8 1800 6.10 6.10 5.50A 5.90A 5.80 -.70 63 6.50 2 2082 1805 ---- 6.90B 5.80A 6.90B 6.20 -.60 6.80 198 1810 ---- 7.30B 6.10A 7.30B 6.50 -.70 7.20 8 32 1815 ---- 7.70B 6.50A 7.70B 6.90 -.70 7.60 27 1820 ---- ---- 6.80A 6.80A 7.20 -.90 1 8.10 60 1825 7.90 8.60B 7.00 8.50B 7.60 -.90 5 8.50 17 1078 1830 7.30 9.10B 7.30 9.00B 8.10 -.90 3 9.00 32 1835 7.70 9.60B 7.70 9.50B 8.50 -1.00 2 9.50 56 1840 ---- 10.20B 8.40A 10.20B 9.00 -1.00 11 10.00 16 17 1845 ---- 10.80B 8.80A 10.80B 9.50 -1.10 10.60 1000 1850 10.00 11.40B 9.30A 9.30A 10.10 -1.10 602 11.20 1349 1855 ---- 12.00B 9.80A 12.00B 10.70 -1.20 11.90 24 1860 ---- 12.70B 10.40A 12.70B 11.30 -1.20 2 12.50 337 1865 ---- 13.40B 11.00A 13.40B 11.90 -1.40 13.30 1 1870 ---- 14.20B 11.60A 14.20B 12.60 -1.40 75 14.00 80 290 1875 ---- 15.00B 12.20A 15.00B 13.30 -1.50 14.80 3 359 1880 ---- 15.90B 12.90A 15.90B 14.10 -1.60 15.70 24 1885 ---- 16.80B 13.60A 16.80B 14.90 -1.70 16.60 113 1890 ---- 17.70B 14.30A 17.70B 15.70 -1.80 17.50 111 1895 ---- 18.70B 15.10A 18.70B 16.60 -1.90 18.50 1 1900 ---- 19.80B 15.90A 19.70B 17.60 -1.90 83 19.50 4 1967 1905 ---- 20.90B 16.80A 20.90B 18.50 -2.10 20.60 7 1910 ---- 22.00B 17.70A 22.00B 19.60 -2.10 21.70 23 1915 ---- 23.20B 18.70A 23.20B 20.70 -2.20 22.90 142 1920 ---- 24.50B 19.70A 24.50B 21.80 -2.40 24.20 257 1925 23.80 25.80B 20.80A 22.40A 23.00 -2.50 4 25.50 252 1930 ---- 27.20B 22.00A 27.20B 24.30 -2.60 26.90 116 1935 ---- 28.60B 23.20A 28.60B 25.60 -2.70 28.30 138 1940 ---- 30.10B 24.40A 30.10B 27.00 -2.80 29.80 216 1945 ---- 31.70B 25.70A 31.70B 28.50 -2.90 31.40 89 1950 ---- 33.30B 27.10A 33.30B 30.00 -3.00 781 33.00 672 1955 ---- 35.00B 28.50A 35.00B 31.60 -3.10 34.70 29 1960 ---- 36.80B 30.00A 36.80B 33.20 -3.30 36.50 200 1965 ---- 38.60B 31.60A 38.60B 35.00 -3.30 38.30 504 1970 ---- 40.60B 33.20A 40.60B 36.80 -3.40 40.20 283 1975 ---- 42.60B 34.90A 42.60B 38.60 -3.60 2 42.20 217 1980 ---- 44.60B 36.60A 44.60B 40.50 -3.70 1 44.20 105 1985 ---- 46.70B 38.40A 46.70B 42.50 -3.90 46.40 188 1990 46.40 48.90B 40.30A 43.00A 44.60 -3.90 3 48.50 106 1995 ---- 51.10B 42.20A 51.10B 46.70 -4.10 50.80 69 2000 49.70 53.50B 44.20A 50.20B 48.90 -4.20 25 53.10 1 957 2005 ---- 55.90B 46.30A 55.90B 51.20 -4.30 39 55.50 37 142 2010 ---- 58.30B 48.40A 58.30B 53.50 -4.40 57.90 1 131 2015 57.80 60.80B 50.60A 53.90A 55.90 -4.50 1 60.40 1 6 2020 56.20 63.30B 52.90A 57.40B 58.40 -4.60 35 63.00 100 2025 63.00 66.00B 55.20A 58.80A 61.00 -4.60 97 65.60 3 90 2030 64.90 68.70B 57.60A 68.60B 63.60 -4.70 4 68.30 35 2035 68.20 71.40B 60.10A 63.90A 66.20 -4.80 1 71.00 25 2040 70.50 74.30B 62.60A 66.50A 69.00 -4.80 10 73.80 10 67 2045 75.50 77.20B 65.20A 69.20A 71.80 -4.80 2 76.60 4 2050 70.90 80.00B 67.90A 71.80A 74.60 -4.90 40 79.50 266 2055 ---- 83.00B 70.60A 83.00B 77.50 -5.00 82.50 39 2060 ---- 86.10B 73.40A 86.10B 80.40 -5.10 85.50 45 2065 81.80 89.10B 76.20A 80.60A 83.40 -5.20 7 88.60 2 2070 83.30 92.30B 79.10A 83.60A 86.50 -5.20 2 91.70 17 2075 87.90 95.50B 82.00A 95.50B 89.60 -5.30 1 94.90 152 2080 ---- 98.80B 85.00A 98.80B 92.70 -5.40 98.10 28 2085 ---- 102.10B 88.00A 102.10B 96.00 -5.40 101.40 7 2090 97.70 105.50B 91.10A 96.00A 99.20 -5.50 6 104.70 3 2095 ---- 108.90B 94.30A 108.90B 102.60 -5.50 108.10 4 2100 ---- 112.40B 97.40A 112.40B 105.90 -5.60 111.50 14 2105 ---- 115.80B 100.70A 115.80B 109.40 -5.60 115.00 9 2110 ---- 119.40B 103.90A 119.40B 112.90 -5.60 118.50 3 2115 ---- 123.00B 107.30A 123.00B 116.40 -5.70 122.10 2120 ---- 126.60B 110.60A 126.60B 120.00 -5.70 125.70 1 2125 ---- 130.30B 114.10A 130.30B 123.60 -5.80 129.40 8 2130 ---- 134.00B 117.50A 134.00B 127.20 -5.90 133.10 1 2135 ---- 137.80B 121.10A 137.80B 130.90 -5.90 136.80 2140 ---- 141.50B 124.60A 141.20B 134.70 -5.90 140.60 1 2145 ---- 145.40B 128.20A 145.40B 138.40 -6.00 144.40 4 2150 ---- 149.20B 131.80A 149.20B 142.20 -6.00 1 148.20 8 2155 ---- 153.10B 135.50A 153.10B 146.10 -6.00 152.10 1 2160 ---- 157.10B 139.20A 157.10B 149.90 -6.10 156.00 1 2165 ---- 161.00B 143.00A 161.00B 153.80 -6.10 159.90 2170 ---- 165.00B 146.80A 165.00B 157.80 -6.10 163.90 2175 ---- 169.00B 150.60A 169.00B 161.70 -6.10 4 167.80 15 2180 ---- 173.10B 154.40A 173.10B 165.70 -6.20 171.90 1 2185 ---- 177.20B 158.30A 177.20B 169.70 -6.20 175.90 2190 ---- 181.30B 162.20A 181.30B 173.80 -6.20 180.00 2195 ---- 185.40B 166.20A 185.40B 177.90 -6.20 184.10 2200 ---- 189.60B 170.20A 189.60B 182.00 -6.20 188.20 20 2205 ---- 193.80B 174.20A 193.80B 186.10 -6.30 192.40 1 2210 ---- 198.00B 178.20A 198.00B 190.30 -6.30 196.60 25 2215 ---- 202.20B 182.30A 202.20B 194.50 -6.30 200.80 2 2220 ---- 206.50B 186.40A 206.50B 198.70 -6.30 205.00 1 2225 ---- 210.80B 190.50A 210.80B 203.00 -6.30 209.30 8 2230 ---- 215.10B 194.60A 215.10B 207.20 -6.40 213.60 2235 ---- 219.40B 198.80A 219.40B 211.50 -6.40 217.90 3 2240 ---- 223.80B 203.00A 223.80B 215.90 -6.30 222.20 2245 ---- 228.10B 207.20A 228.10B 220.20 -6.30 226.50 2250 ---- 232.50B 211.40A 232.50B 224.60 -6.30 230.90 5 2255 ---- 236.90B 215.70A 236.90B 228.90 -6.40 235.30 2260 ---- 241.30B 220.00A 241.30B 233.30 -6.40 239.70 2265 ---- 245.80B 224.30A 245.80B 237.80 -6.30 244.10 2270 ---- 250.20B 228.60A 250.20B 242.20 -6.30 248.50 2275 ---- 254.70B 233.00A 254.70B 246.60 -6.40 253.00 1 2280 ---- 259.20B 237.30A 259.20B 251.10 -6.30 257.40 2290 ---- 268.30B 246.10A 268.30B 260.10 -6.30 266.40 78 2300 ---- 277.40B 255.00A 277.40B 269.20 -6.30 11 275.50 139 2310 ---- 286.50B 263.90A 286.50B 278.30 -6.30 284.60 2 2320 ---- 295.70B 272.90A 295.70B 287.50 -6.20 293.70 2325 ---- 300.30B 277.40A 300.30B 292.10 -6.20 298.30 6 2330 ---- 305.00B 282.00A 305.00B 296.70 -6.20 302.90 2340 ---- 314.30B 291.10A 314.30B 305.90 -6.30 312.20 2350 ---- 323.60B 300.20A 323.60B 315.30 -6.20 321.50 13 2360 ---- 333.00B 309.40A 333.00B 324.60 -6.30 330.90 2370 ---- 341.40B 318.70A 341.40B 334.00 -6.20 340.20 2375 ---- 347.10B 323.30A 347.10B 338.70 -6.30 345.00 2 2380 ---- 350.10B 328.00A 328.00A 343.40 -6.30 349.70 2400 ---- 370.90B 346.70A 370.90B 362.40 -6.20 368.60 4 2425 ---- 394.80B 370.30A 394.80B 386.30 -6.20 392.50 2 2450 ---- 419.00B 394.20A 419.00B 410.30 -6.20 416.50 14 2475 ---- 443.20B 418.10A 443.20B 434.50 -6.20 440.70 2500 ---- 467.50B 442.30A 467.50B 458.90 -6.10 465.00 30 2525 ---- 492.00B 466.50A 492.00B 483.30 -6.20 489.50 2550 ---- 516.60B 490.90A 516.60B 507.90 -6.10 514.00 2575 ---- 541.20B 515.40A 541.20B 532.50 -6.10 538.60 2600 ---- 565.90B 539.90A 565.90B 557.20 -6.10 563.30 112 3000 ---- ---- 941.30A 941.30A 956.70 -6.00 962.70 4000 ---- ---- 1941.40A 1941.40A 1956.70 -6.00 1962.70 2 4 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .40 +.10 .30 3 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 UNCH .40 4 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 UNCH .50 10 1375 ---- ---- ---- ---- .50 UNCH .50 21 1400 ---- ---- ---- ---- .50 -.10 .60 3803 1410 ---- ---- ---- ---- .50 -.10 .60 1420 ---- ---- ---- ---- .60 UNCH .60 5 1425 ---- ---- ---- ---- .60 UNCH .60 1430 ---- ---- ---- ---- .60 UNCH .60 1440 ---- ---- ---- ---- .60 -.10 .70 1 1450 ---- ---- ---- ---- .60 -.10 .70 61 1460 ---- ---- ---- ---- .70 UNCH .70 1 1470 ---- ---- ---- ---- .70 -.10 .80 1475 ---- ---- ---- ---- .70 -.10 .80 1480 ---- ---- ---- ---- .70 -.10 .80 1 1490 ---- ---- ---- ---- .70 -.10 .80 1 1500 ---- ---- ---- ---- .80 -.10 .90 511 1505 ---- ---- ---- ---- .80 -.10 .90 1510 ---- ---- ---- ---- .80 -.10 .90 1515 ---- ---- ---- ---- .80 -.20 1.00 1520 ---- ---- ---- ---- .90 -.10 1.00 1525 ---- ---- ---- ---- .90 -.10 1.00 56 1530 ---- ---- ---- ---- .90 -.10 1.00 1535 ---- ---- ---- ---- .90 -.20 1.10 1540 ---- ---- ---- ---- 1.00 -.10 1.10 30 1545 ---- ---- ---- ---- 1.00 -.10 1.10 1550 ---- ---- ---- ---- 1.00 -.20 1.20 1986 1555 ---- ---- ---- ---- 1.10 -.10 1.20 1560 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2 1565 ---- ---- ---- ---- 1.10 -.20 1.30 1570 ---- ---- ---- ---- 1.20 -.10 1.30 1575 ---- ---- ---- ---- 1.20 -.20 1.40 30 1580 ---- ---- ---- ---- 1.30 -.10 1.40 1585 ---- ---- ---- ---- 1.30 -.20 1.50 1590 ---- ---- ---- ---- 1.40 -.10 1.50 1 1595 ---- ---- ---- ---- 1.40 -.20 1.60 1600 ---- ---- 1.60A 1.60A 1.50 -.20 1 1.70 521 1605 ---- ---- ---- ---- 1.50 -.20 1.70 1610 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1615 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1620 ---- ---- ---- ---- 1.70 -.20 1.90 8 1625 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 48 1630 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1635 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1640 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1645 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1650 2.20 2.20 2.20 2.20 2.20 -.20 1 2.40 695 1655 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1660 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 75 1665 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1670 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 22 1675 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 556 1680 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1 1685 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1690 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1695 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1700 ---- ---- 3.40A 3.40A 3.40 -.30 1 3.70 1 449 1705 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 10 1710 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 8 1715 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 6 1720 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 1725 ---- ---- 4.20A 4.20A 4.20 -.50 4.70 11 1730 ---- ---- 4.40A 4.40A 4.40 -.50 4.90 1735 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 12 1740 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 155 1745 ---- ---- 5.00A 5.00A 5.00 -.60 5.60 33 1750 ---- ---- 5.30A 5.30A 5.30 -.60 2 5.90 905 1755 ---- ---- 5.50A 5.50A 5.50 -.70 6.20 1760 ---- ---- 5.80A 5.80A 5.80 -.60 6.40 25 1765 ---- ---- 6.00A 6.00A 6.10 -.70 6.80 7 1770 ---- ---- 6.30A 6.30A 6.40 -.70 7.10 208 1775 6.70 6.70 6.60A 6.70 6.70 -.70 1 7.40 3 173 1780 ---- ---- 6.90A 6.90A 7.00 -.80 7.80 34 1785 ---- ---- 7.20A 7.20A 7.40 -.80 8.20 1790 ---- ---- 7.50A 7.50A 7.70 -.90 8.60 2 1795 ---- ---- 7.80A 7.80A 8.10 -.90 9.00 1 1800 ---- ---- 8.20A 8.20A 8.50 -.90 9.40 3 1232 1805 ---- ---- 8.60A 8.60A 8.90 -1.00 9.90 1 1810 ---- ---- 9.00A 9.00A 9.30 -1.10 10.40 9 1815 ---- ---- 9.40A 9.40A 9.80 -1.10 10.90 1 1820 11.10 11.10 9.80A 9.80A 10.30 -1.10 76 11.40 5 1825 11.50 11.50 10.20 10.70A 10.80 -1.10 3 11.90 90 1830 ---- ---- 10.80A 10.80A 11.30 -1.20 12.50 323 1835 ---- ---- 11.30A 11.30A 11.80 -1.30 13.10 14 1840 ---- ---- 11.80A 11.80A 12.40 -1.40 13.80 726 1845 ---- ---- 12.40A 12.40A 13.00 -1.40 14.40 40 1850 13.00 13.00 13.00 15.00B 13.70 -1.40 50 15.10 226 1855 ---- ---- 13.60A 13.60A 14.30 -1.50 15.80 74 1860 ---- ---- 14.20A 14.20A 15.00 -1.60 16.60 40 1865 ---- ---- 14.90A 14.90A 15.80 -1.60 17.40 1870 ---- ---- 15.60A 15.60A 16.50 -1.70 18.20 2 1875 18.30 19.10B 16.30A 17.10A 17.30 -1.70 1 19.00 1020 1880 ---- ---- 17.10A 17.10A 18.20 -1.70 19.90 253 1885 ---- ---- 17.90A 17.90A 19.10 -1.80 20.90 4 1890 ---- ---- 18.70A 18.70A 20.00 -1.90 21.90 26 1895 ---- ---- 19.60A 19.60A 20.90 -2.00 22.90 42 1900 ---- ---- 20.50A 20.50A 21.90 -2.10 24.00 17 1259 1905 22.50 25.20B 21.50A 22.70B 23.00 -2.10 5 25.10 20 1910 ---- 26.40B 22.40A 26.40B 24.10 -2.20 26.30 76 1915 ---- 27.60B 23.50A 27.60B 25.20 -2.30 27.50 231 1920 ---- 28.90B 24.60A 28.90B 26.40 -2.40 28.80 35 1925 ---- ---- 25.70A 25.70A 27.70 -2.50 30.20 14 52 1930 ---- ---- 26.80A 26.80A 28.90 -2.70 31.60 214 1935 ---- ---- 28.10A 28.10A 30.30 -2.70 33.00 702 1940 ---- ---- 29.30A 29.30A 31.70 -2.80 34.50 15 1945 ---- ---- 30.60A 30.60A 33.20 -2.90 36.10 17 1950 36.30 36.30 32.00A 32.00A 34.70 -3.00 51 37.70 116 1955 ---- 39.40B 33.40A 33.40A 36.20 -3.10 39.30 27 1960 ---- 41.10B 34.90A 41.10B 37.90 -3.10 41.00 15 1965 ---- 42.90B 36.40A 36.40A 39.50 -3.30 42.80 10 30 1970 ---- ---- 38.00A 38.00A 41.30 -3.40 44.70 104 1975 ---- 46.60B 39.60A 46.60B 43.10 -3.40 46.50 5 66 1980 ---- 48.60B 41.30A 41.30A 44.90 -3.60 48.50 19 1985 ---- 50.60B 43.10A 43.10A 46.90 -3.60 50.50 91 1990 51.60 52.70B 44.90A 47.40A 48.80 -3.80 23 52.60 140 1995 ---- 54.80B 46.70A 46.70A 50.90 -3.80 54.70 1 68 2000 ---- 57.10B 48.70A 48.70A 53.00 -3.90 56.90 505 2005 58.20 59.30B 50.70A 53.40A 55.10 -4.00 27 59.10 19 2010 ---- 61.60B 52.70A 61.60B 57.30 -4.10 61.40 7 94 2015 ---- 64.00B 54.80A 63.90B 59.60 -4.10 63.70 15 151 2020 ---- 66.40B 57.00A 66.40B 61.90 -4.20 66.10 1 2025 ---- 68.90B 59.20A 68.90B 64.30 -4.30 68.60 40 2030 70.10 71.50B 61.40A 64.80A 66.80 -4.30 1 71.10 3 2035 ---- 74.10B 63.70A 74.10B 69.30 -4.30 73.60 1 6 2040 72.80 76.70B 66.10A 73.20B 71.80 -4.50 7 76.30 7 2045 78.00 79.50B 68.60A 72.10A 74.40 -4.50 31 78.90 2050 ---- 82.20B 71.10A 82.10B 77.10 -4.60 81.70 78 2055 84.50 85.00B 73.60A 83.70B 79.80 -4.60 60 84.40 140 140 2060 ---- 87.90B 76.20A 87.80B 82.60 -4.70 80 87.30 10 2065 ---- 90.80B 78.90A 90.70B 85.40 -4.80 90.20 3 2070 ---- 93.80B 81.60A 93.70B 88.20 -4.90 93.10 9 34 2075 ---- 96.80B 84.30A 96.80B 91.10 -5.00 96.10 29 2080 ---- 99.90B 87.10A 99.80B 94.10 -5.00 99.10 6 2085 ---- 103.00B 90.00A 102.90B 97.10 -5.10 102.20 5 2090 ---- 106.20B 92.90A 106.10B 100.20 -5.10 105.30 3 2095 ---- 109.40B 95.80A 109.40B 103.30 -5.10 108.40 1 2100 ---- 112.60B 98.80A 112.50B 106.40 -5.20 111.60 52 2105 ---- 115.90B 101.90A 115.80B 109.60 -5.30 114.90 4 2110 ---- 119.20B 104.90A 119.10B 112.90 -5.30 118.20 97 2115 ---- 122.60B 108.10A 122.50B 116.20 -5.30 121.50 1 22 2120 ---- 125.90B 111.20A 125.90B 119.50 -5.40 124.90 30 2125 ---- 129.50B 114.50A 129.40B 122.90 -5.40 128.30 3 2130 ---- 133.00B 117.70A 132.80B 126.30 -5.50 131.80 3 2135 ---- 136.50B 121.00A 136.40B 129.70 -5.60 135.30 15 2140 ---- 140.00B 124.30A 139.80B 133.20 -5.60 138.80 2145 ---- 143.60B 127.70A 143.40B 136.70 -5.70 142.40 1 2150 ---- 147.30B 131.10A 147.10B 140.30 -5.70 146.00 13 2155 ---- 150.90B 134.60A 150.70B 143.90 -5.70 149.60 2160 ---- 154.30B 138.10A 154.00B 147.50 -5.80 153.30 2165 ---- 158.10B 141.60A 158.10B 151.20 -5.70 156.90 3 2170 ---- 161.80B 145.10A 161.80B 154.90 -5.80 160.70 3 2175 ---- 165.60B 148.70A 165.60B 158.60 -5.80 164.40 1 2180 ---- 169.40B 152.40A 169.40B 162.40 -5.80 168.20 2185 ---- 173.30B 156.00A 173.30B 166.20 -5.90 172.10 2190 ---- 177.10B 159.70A 177.00B 170.00 -5.90 175.90 1 2195 ---- 181.00B 163.40A 181.00B 173.90 -5.90 179.80 2200 ---- 185.00B 167.20A 185.00B 177.80 -5.90 12 183.70 37 44 2205 ---- 188.90B 170.90A 188.90B 181.70 -5.90 187.60 2210 ---- 192.90B 174.70A 192.90B 185.70 -5.90 191.60 2215 ---- 196.90B 178.60A 196.90B 189.60 -6.00 195.60 2220 ---- 200.90B 182.50A 200.90B 193.60 -6.00 199.60 2225 ---- 205.00B 186.30A 205.00B 197.60 -6.00 203.60 3 2230 ---- 209.10B 190.30A 209.10B 201.70 -6.00 207.70 2235 ---- 213.20B 194.20A 213.20B 205.80 -6.00 211.80 2240 ---- 217.30B 198.20A 217.30B 209.90 -6.00 215.90 2245 ---- 221.50B 202.20A 221.50B 214.00 -6.00 220.00 2250 ---- 225.60B 206.20A 225.60B 218.10 -6.00 224.10 14 2255 ---- 229.80B 210.30A 229.80B 222.30 -6.00 228.30 2260 ---- 234.10B 214.40A 234.10B 226.50 -6.00 232.50 13 2265 ---- 238.30B 218.50A 238.30B 230.70 -6.00 236.70 1 2270 ---- 242.60B 222.60A 242.60B 234.90 -6.10 241.00 2 2275 ---- 246.80B 226.70A 246.80B 239.10 -6.10 245.20 3 2280 ---- 251.10B 230.90A 251.10B 243.40 -6.10 249.50 1 2290 ---- 259.80B 239.30A 259.80B 252.00 -6.10 258.10 2 2300 ---- 268.50B 247.70A 268.50B 260.60 -6.20 266.80 23 2310 ---- 277.20B 256.30A 277.20B 269.30 -6.20 275.50 1 2320 ---- 286.10B 264.90A 286.10B 278.10 -6.20 284.30 5 2325 ---- 290.50B 269.20A 290.50B 282.50 -6.20 288.70 10 2330 ---- 295.00B 273.50A 295.00B 287.00 -6.20 293.20 14 2340 ---- 303.90B 282.30A 303.90B 295.90 -6.20 302.10 19 2350 ---- 312.90B 291.00A 312.90B 304.80 -6.20 311.00 21 2360 ---- 322.00B 299.90A 322.00B 313.80 -6.30 320.10 26 2370 ---- 331.00B 308.80A 331.00B 322.90 -6.20 329.10 37 2375 ---- 335.60B 313.30A 335.60B 327.40 -6.30 333.70 43 2380 ---- 340.20B 317.80A 340.20B 332.00 -6.30 338.30 25 2400 ---- 358.60B 335.80A 358.60B 350.30 -6.30 24 356.60 74 83 2425 ---- 381.90B 358.70A 381.90B 373.50 -6.30 379.80 7 2450 ---- 405.40B 381.80A 405.40B 396.90 -6.30 403.20 7 2475 ---- 429.00B 405.20A 429.00B 420.50 -6.30 426.80 2 2490 ---- ---- 419.30A 419.30A 434.70 -6.40 441.10 2500 ---- 452.90B 428.70A 452.90B 444.30 -6.30 450.60 1 2525 ---- 476.80B 452.40A 476.80B 468.20 -6.30 474.50 2550 ---- 501.00B 476.30A 501.00B 492.30 -6.30 498.60 39 2575 ---- 525.20B 500.30A 525.20B 516.50 -6.30 522.80 2600 ---- 549.50B 524.40A 549.50B 540.80 -6.30 12 547.10 37 51 2750 ---- 697.30B 671.30A 697.30B 688.50 -6.30 694.80 3000 ---- ---- 923.40A 923.40A 938.30 -6.30 944.60 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 +.10 .40 1275 ---- ---- ---- ---- .50 UNCH .50 50 1300 ---- ---- ---- ---- .50 UNCH .50 178 1325 ---- ---- ---- ---- .60 +.10 .50 75 1350 ---- ---- ---- ---- .60 UNCH .60 286 1375 ---- ---- ---- ---- .70 UNCH .70 16 1400 ---- ---- ---- ---- .70 UNCH .70 4002 1410 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .80 UNCH .80 1425 ---- ---- ---- ---- .80 UNCH .80 1430 ---- ---- ---- ---- .80 -.10 .90 1440 ---- ---- ---- ---- .90 UNCH .90 1450 ---- ---- ---- ---- .90 UNCH .90 115 168 1460 ---- ---- ---- ---- .90 -.10 1.00 1 1470 ---- ---- ---- ---- 1.00 -.10 1.10 1475 ---- ---- ---- ---- 1.00 -.10 1.10 30 1480 ---- ---- ---- ---- 1.00 -.10 1.10 1490 ---- ---- ---- ---- 1.10 -.10 1.20 1500 1.10 1.10 1.10 1.10 1.20 -.10 50 1.30 27 527 1505 ---- ---- ---- ---- 1.20 -.10 1.30 1510 ---- ---- ---- ---- 1.20 -.10 1.30 1515 ---- ---- ---- ---- 1.30 -.10 1.40 25 1520 ---- ---- ---- ---- 1.30 -.10 1.40 1525 ---- ---- ---- ---- 1.40 -.10 1.50 10 1530 ---- ---- ---- ---- 1.40 -.10 1.50 1535 ---- ---- ---- ---- 1.40 -.20 1.60 1540 ---- ---- ---- ---- 1.50 -.20 1.70 1545 ---- ---- ---- ---- 1.60 -.10 1.70 1550 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 2002 1555 ---- ---- ---- ---- 1.70 -.10 1.80 1560 1.80 1.80 1.80 1.80 1.70 -.20 1 1.90 430 1565 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 10 1570 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1575 ---- ---- ---- ---- 1.90 -.20 2.10 75 1580 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1 1585 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1590 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1595 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1600 2.40 2.40 2.40 2.40 2.30 -.30 1 2.60 2 92 1605 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1610 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1615 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1620 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1625 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1630 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1635 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1640 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1645 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1650 ---- ---- 3.60A 3.60A 3.40 -.40 3.80 260 1655 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1660 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1 1665 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1670 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1 1675 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 29 1680 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 1685 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 1690 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 1695 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 1 1700 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 1 1160 1705 ---- ---- 5.40A 5.40A 5.40 -.60 6.00 1710 ---- ---- 5.60A 5.60A 5.60 -.60 6.20 1715 ---- ---- 5.90A 5.90A 5.90 -.60 6.50 1720 ---- ---- 6.20A 6.20A 6.10 -.70 6.80 1725 ---- ---- 6.40A 6.40A 6.40 -.70 7.10 125 1730 ---- ---- 6.70A 6.70A 6.70 -.70 7.40 1735 ---- ---- 7.00A 7.00A 7.00 -.70 7.70 1740 ---- ---- 7.20A 7.20A 7.30 -.70 8.00 45 1745 ---- ---- 7.50A 7.50A 7.60 -.70 8.30 1750 8.30 8.30 7.80A 8.60B 7.90 -.80 4 8.70 726 1755 ---- ---- 8.20A 8.20A 8.20 -.90 9.10 1 1760 ---- ---- 8.50A 8.50A 8.60 -.90 9.50 1765 ---- ---- 8.90A 8.90A 9.00 -.90 9.90 1770 ---- ---- 9.20A 9.20A 9.40 -.90 10.30 1775 ---- ---- 9.60A 9.60A 9.80 -.90 10.70 393 1780 ---- ---- 10.00A 10.00A 10.20 -1.00 11.20 2 1785 ---- ---- 10.40A 10.40A 10.70 -1.00 11.70 50 1790 ---- ---- 10.90A 10.90A 11.10 -1.10 12.20 1 1795 12.20 12.20 11.40A 11.40A 11.60 -1.10 1 12.70 1 1800 ---- ---- 11.80A 11.80A 12.10 -1.20 13.30 1295 1805 ---- ---- 12.30A 12.30A 12.60 -1.20 13.80 1810 ---- ---- 12.80A 12.80A 13.20 -1.20 14.40 3 1815 ---- ---- 13.40A 13.40A 13.80 -1.30 15.10 1 1820 ---- ---- 14.00A 14.00A 14.40 -1.30 75 15.70 75 76 1825 ---- ---- 14.50A 14.50A 15.00 -1.40 16.40 55 424 1830 ---- ---- 15.20A 15.20A 15.70 -1.40 17.10 1 1835 ---- 17.90B 15.70A 17.90B 16.30 -1.50 17.80 1 67 1840 ---- ---- 16.40A 16.40A 17.10 -1.50 18.60 261 1845 ---- 19.50B 17.20A 19.50B 17.80 -1.60 19.40 1850 ---- 20.30B 17.80A 20.30B 18.60 -1.60 20.20 461 1855 ---- 21.20B 18.70A 21.20B 19.40 -1.70 21.10 2 1860 ---- 22.10B 19.50A 22.10B 20.20 -1.80 22.00 62 1865 ---- 23.10B 20.30A 23.10B 21.10 -1.80 22.90 3 1870 ---- 24.10B 21.10A 24.10B 22.00 -1.90 23.90 242 1875 ---- 25.10B 21.90A 25.10B 23.00 -1.90 24.90 538 1880 ---- 26.20B 22.90A 26.20B 24.00 -2.00 26.00 13 1885 ---- 27.30B 23.90A 27.30B 25.00 -2.10 27.10 12 88 1890 ---- 28.50B 24.70A 28.50B 26.10 -2.10 28.20 34 1895 ---- 29.70B 25.90A 29.70B 27.20 -2.20 29.40 39 1900 ---- 30.90B 26.80A 30.90B 28.40 -2.30 30.70 2255 1905 28.00 32.20B 27.90A 32.10B 29.60 -2.40 1 32.00 1 1910 ---- 33.50B 29.10A 33.50B 30.90 -2.40 33.30 10 1915 ---- 34.90B 30.30A 34.90B 32.20 -2.50 34.70 5 1920 ---- 36.30B 31.50A 36.30B 33.50 -2.60 36.10 100 1925 ---- 37.80B 32.80A 37.80B 34.90 -2.70 37.60 99 1930 ---- 39.30B 34.10A 39.30B 36.30 -2.90 39.20 2 1935 ---- 40.90B 35.50A 40.90B 37.80 -2.90 40.70 1940 ---- 42.50B 37.00A 42.50B 39.40 -3.00 42.40 8 1945 ---- 44.20B 38.40A 38.40A 41.00 -3.10 44.10 1 1950 45.20 45.90B 39.90A 39.90A 42.70 -3.10 4 45.80 407 1955 ---- 47.70B 41.50A 41.50A 44.40 -3.20 47.60 90 1960 ---- 49.60B 43.10A 49.50B 46.10 -3.30 49.40 149 1965 ---- 51.50B 44.80A 44.80A 47.90 -3.40 51.30 5 1970 ---- 53.40B 46.50A 53.40B 49.80 -3.40 53.20 68 1975 ---- 55.40B 48.20A 48.20A 51.70 -3.50 55.20 222 1980 ---- 57.40B 50.00A 50.00A 53.60 -3.70 57.30 1 1985 ---- 59.60B 51.90A 59.60B 55.60 -3.70 59.30 10 1990 ---- 61.70B 53.80A 53.80A 57.70 -3.80 61.50 1 1995 ---- 63.90B 55.80A 55.80A 59.80 -3.90 63.70 2000 57.80 66.20B 57.80 66.10B 62.00 -3.90 11 65.90 253 2005 ---- 68.50B 59.90A 59.90A 64.20 -4.00 68.20 2010 ---- 70.90B 62.00A 62.00A 66.50 -4.10 70.60 183 2015 ---- 73.30B 64.20A 73.30B 68.80 -4.10 72.90 1 2020 ---- 75.80B 66.40A 66.40A 71.20 -4.20 75.40 3 2025 ---- 78.30B 68.70A 68.70A 73.60 -4.30 77.90 120 2030 ---- 80.90B 71.00A 80.80B 76.10 -4.30 80.40 9 2035 ---- 83.60B 73.30A 83.60B 78.60 -4.40 83.00 13 2040 ---- 86.20B 75.80A 86.20B 81.20 -4.40 85.60 17 2045 ---- 89.00B 78.20A 89.00B 83.80 -4.50 88.30 5 2050 ---- 91.70B 80.80A 91.70B 86.50 -4.60 91.10 99 2055 ---- 94.60B 83.30A 94.60B 89.20 -4.60 93.80 1 2060 ---- 97.40B 86.00A 97.30B 92.00 -4.70 96.70 40 40 2065 ---- 100.30B 88.60A 100.30B 94.80 -4.70 99.50 25 2070 ---- 103.30B 91.30A 103.20B 97.60 -4.90 102.50 1 2 2075 ---- 106.30B 94.10A 106.20B 100.50 -4.90 105.40 92 2080 ---- 109.40B 96.90A 109.30B 103.50 -4.90 108.40 155 2085 ---- 112.40B 99.70A 112.40B 106.50 -5.00 111.50 2090 ---- 115.60B 102.60A 115.60B 109.50 -5.10 114.60 1 2095 ---- 118.80B 105.60A 118.70B 112.60 -5.10 117.70 2100 ---- 122.00B 108.60A 122.00B 115.70 -5.20 120.90 62 2105 ---- 125.20B 111.60A 125.10B 118.90 -5.20 124.10 2110 ---- 128.50B 114.60A 128.30B 122.10 -5.20 127.30 2115 ---- 131.80B 117.70A 131.70B 125.40 -5.20 130.60 2120 ---- 135.20B 120.90A 135.10B 128.70 -5.30 134.00 1 2125 ---- 138.60B 124.10A 138.50B 132.00 -5.30 137.30 3 2130 ---- 142.00B 127.30A 142.00B 135.40 -5.30 140.70 2135 ---- 145.50B 130.50A 145.30B 138.80 -5.40 144.20 1 2140 ---- 149.00B 133.80A 148.90B 142.20 -5.50 147.70 2145 ---- 152.50B 137.20A 152.40B 145.70 -5.50 151.20 2150 ---- 156.00B 140.50A 156.00B 149.20 -5.50 154.70 3 2155 ---- 159.60B 144.00A 159.60B 152.80 -5.50 158.30 2160 ---- 163.30B 147.40A 163.30B 156.40 -5.50 161.90 2165 ---- 167.00B 150.90A 166.90B 160.00 -5.50 165.50 2170 ---- 170.60B 154.40A 170.60B 163.60 -5.60 169.20 2175 ---- 174.20B 157.90A 174.20B 167.30 -5.60 172.90 3 2180 ---- 178.00B 161.50A 178.00B 171.00 -5.70 176.70 2185 ---- 181.70B 165.10A 181.70B 174.80 -5.60 180.40 2190 ---- 185.50B 168.70A 185.20B 178.50 -5.70 184.20 2195 ---- 189.40B 172.40A 189.40B 182.30 -5.70 188.00 2200 ---- 193.20B 176.10A 193.20B 186.20 -5.70 191.90 1 2205 ---- 197.10B 179.80A 197.10B 190.00 -5.70 195.70 2210 ---- 201.00B 183.50A 201.00B 193.90 -5.70 199.60 2215 ---- 205.00B 187.30A 205.00B 197.80 -5.70 203.50 2220 ---- 208.90B 191.10A 208.90B 201.70 -5.80 207.50 2225 ---- 212.90B 194.90A 212.90B 205.70 -5.80 211.50 1 2230 ---- 216.90B 198.80A 216.90B 209.60 -5.80 215.40 2235 ---- 220.90B 202.70A 220.90B 213.60 -5.90 219.50 2240 ---- 225.00B 206.60A 225.00B 217.70 -5.80 223.50 2245 ---- 229.00B 210.50A 228.70B 221.70 -5.80 227.50 2250 ---- 233.10B 214.40A 233.10B 225.80 -5.80 231.60 2255 ---- 237.30B 218.40A 237.30B 229.90 -5.80 235.70 2260 ---- 241.40B 222.40A 241.40B 234.00 -5.80 239.80 1 2265 ---- 245.50B 226.40A 245.50B 238.10 -5.90 244.00 2270 ---- 249.70B 230.50A 249.70B 242.20 -5.90 248.10 2275 ---- 253.90B 234.50A 253.90B 246.40 -5.90 252.30 1 2280 ---- 258.10B 238.60A 258.10B 250.60 -5.90 256.50 2290 ---- 266.60B 246.80A 266.60B 259.00 -5.90 264.90 2300 ---- 275.10B 255.10A 275.10B 267.50 -5.90 3 273.40 52 2310 ---- 283.70B 263.50A 283.70B 276.00 -6.00 282.00 2320 ---- 292.40B 272.00A 292.40B 284.70 -5.90 290.60 1 2325 ---- 296.80B 276.20A 296.80B 289.00 -6.00 295.00 9 2330 ---- 301.10B 280.50A 301.10B 293.30 -6.00 299.30 1 2340 ---- 309.90B 289.00A 309.90B 302.10 -6.00 308.10 2350 ---- 318.70B 297.70A 318.70B 310.80 -6.10 316.90 19 2360 ---- 327.60B 306.40A 327.60B 319.70 -6.00 325.70 2370 ---- 336.60B 315.10A 336.60B 328.60 -6.10 334.70 4 2375 ---- 341.00B 319.50A 341.00B 333.00 -6.10 339.10 25 2380 ---- 345.50B 323.90A 345.50B 337.50 -6.10 343.60 12 2400 ---- 363.60B 341.70A 363.60B 355.50 -6.10 361.60 2425 ---- 386.50B 364.10A 386.50B 378.30 -6.10 384.40 2450 ---- 409.60B 386.90A 409.60B 401.30 -6.20 407.50 2475 ---- 432.90B 409.80A 432.90B 424.50 -6.20 430.70 2500 ---- 456.40B 433.00A 456.40B 447.90 -6.20 454.10 2525 ---- 480.10B 456.40A 480.10B 471.50 -6.20 477.70 2550 ---- 503.80B 479.90A 503.80B 495.20 -6.30 501.50 3 2575 ---- 527.80B 503.60A 527.80B 519.10 -6.20 525.30 2650 ---- 600.30B 575.50A 600.30B 591.50 -6.30 597.80 5 3000 ---- ---- 920.30A 920.30A 938.30 -6.30 944.60 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 -.10 .50 100 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .60 -.10 .70 50 1350 ---- ---- ---- ---- .70 -.10 .80 605 1375 ---- ---- ---- ---- .80 -.10 .90 100 1400 ---- ---- ---- ---- .90 -.10 1.00 25 1420 ---- ---- ---- ---- 1.00 -.10 1.10 1425 ---- ---- ---- ---- 1.00 -.10 1.10 1430 ---- ---- ---- ---- 1.00 -.10 1.10 1440 ---- ---- ---- ---- 1.00 -.20 1.20 1450 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1460 ---- ---- ---- ---- 1.20 -.10 1.30 1470 ---- ---- ---- ---- 1.20 -.20 1.40 1475 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 20 1480 ---- ---- ---- ---- 1.30 -.20 1.50 1490 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1500 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 27 1510 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1515 ---- ---- ---- ---- 1.60 -.20 1.80 1520 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1525 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1530 ---- ---- ---- ---- 1.80 -.20 2.00 1535 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1540 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1545 ---- ---- ---- ---- 2.00 -.20 2.20 1550 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1555 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1560 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1565 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1570 ---- ---- ---- ---- 2.30 -.30 2.60 1575 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 18 1580 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1585 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1590 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1595 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1600 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 111 1605 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1610 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1615 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1 1620 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1625 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 16 1630 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1635 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1640 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1645 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1650 4.80 4.80 4.50A 4.60A 4.40 -.40 5 4.80 48 1655 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 1660 ---- ---- 4.90A 4.90A 4.70 -.50 5.20 18 1665 ---- ---- 5.00A 5.00A 4.90 -.50 5.40 1670 ---- ---- 5.20A 5.20A 5.10 -.50 5.60 1675 ---- 5.90B 5.40A 5.40A 5.30 -.50 5.80 1680 ---- ---- 5.60A 5.60A 5.50 -.50 6.00 1685 ---- ---- 5.80A 5.80A 5.80 -.50 6.30 1690 ---- ---- 6.10A 6.10A 6.00 -.50 6.50 1695 ---- ---- 6.30A 6.30A 6.20 -.60 6.80 1700 ---- ---- 6.60A 6.60A 6.50 -.60 7.10 9 1705 ---- ---- 6.80A 6.80A 6.70 -.70 7.40 1710 ---- ---- 7.10A 7.10A 7.00 -.70 7.70 1715 ---- ---- 7.40A 7.40A 7.30 -.70 8.00 1720 ---- ---- 7.60A 7.60A 7.60 -.70 8.30 1725 ---- ---- 7.90A 7.90A 7.90 -.80 8.70 1730 ---- ---- 8.20A 8.20A 8.20 -.80 9.00 1735 ---- ---- 8.50A 8.50A 8.50 -.90 9.40 1740 ---- ---- 8.90A 8.90A 8.80 -1.00 9.80 1 1745 ---- ---- 9.20A 9.20A 9.20 -.90 10.10 1750 10.50 10.50 9.60A 9.90A 9.60 -1.00 5 10.60 10 26 1755 ---- ---- 9.90A 9.90A 10.00 -1.00 11.00 13 1760 ---- ---- 10.30A 10.30A 10.40 -1.00 11.40 1765 ---- ---- 10.70A 10.70A 10.80 -1.10 11.90 1 1770 ---- ---- 11.10A 11.10A 11.20 -1.20 12.40 1775 12.80 12.80 11.60A 12.40B 11.70 -1.20 14 12.90 10 62 1780 ---- ---- 12.00A 12.00A 12.20 -1.20 13.40 2 1785 ---- ---- 12.50A 12.50A 12.70 -1.20 13.90 1 1790 ---- ---- 12.90A 12.90A 13.20 -1.30 14.50 1 1795 ---- ---- 13.50A 13.50A 13.70 -1.30 15.00 1800 13.70 15.60B 13.70 15.60B 14.30 -1.30 1 15.60 364 1805 ---- ---- 14.50A 14.50A 14.90 -1.40 16.30 1 1810 14.70 16.70B 14.70 16.70B 15.50 -1.40 1 16.90 1815 16.30 16.30 15.70A 15.70A 16.10 -1.50 1 17.60 1 1820 ---- ---- 16.30A 16.30A 16.80 -1.50 18.30 1 1825 ---- ---- 16.90A 16.90A 17.50 -1.50 19.00 5 27 1830 ---- ---- 17.60A 17.60A 18.20 -1.50 19.70 1835 ---- ---- 18.30A 18.30A 18.90 -1.60 20.50 2 1840 ---- ---- 19.00A 19.00A 19.70 -1.60 21.30 1845 ---- ---- 19.70A 19.70A 20.40 -1.70 22.10 1 1850 ---- 23.10B 20.50A 20.50A 21.30 -1.70 23.00 42 1855 ---- ---- 21.30A 21.30A 22.10 -1.80 23.90 1 1860 ---- ---- 22.10A 22.10A 23.00 -1.80 24.80 1 1865 ---- ---- 22.90A 22.90A 23.90 -1.90 25.80 1 1870 ---- ---- 23.80A 23.80A 24.80 -2.00 26.80 1 1875 26.10 28.00B 24.70A 25.70 25.80 -2.00 20 27.80 47 1880 ---- ---- 25.70A 25.70A 26.80 -2.00 28.80 2 1885 ---- ---- 26.60A 26.60A 27.80 -2.10 29.90 1 1890 ---- ---- 27.60A 27.60A 28.90 -2.20 31.10 1 1895 ---- ---- 28.70A 28.70A 30.00 -2.30 32.30 1 1900 30.00 33.80B 29.80A 30.90A 31.20 -2.30 7 33.50 5 6 1905 32.00 35.10B 30.90A 32.20B 32.40 -2.40 5 34.80 1910 ---- 36.50B 32.10A 36.50B 33.60 -2.50 36.10 29 1915 ---- 37.80B 33.30A 33.30A 34.90 -2.60 37.50 7 1920 37.00 39.20B 34.50A 34.50A 36.30 -2.60 1 38.90 1 1 1925 36.80 40.70B 35.80A 37.30B 37.60 -2.70 6 40.30 5 6 1930 ---- 42.20B 37.10A 42.20B 39.10 -2.70 41.80 1 1935 ---- 43.80B 38.40A 43.80B 40.50 -2.80 43.30 2 1940 41.00 45.40B 39.80A 41.70B 42.00 -2.90 11 44.90 8 1945 ---- 47.00B 41.30A 47.00B 43.60 -2.90 46.50 1950 ---- 48.70B 42.80A 48.70B 45.20 -3.00 48.20 90 1955 ---- 50.40B 44.30A 50.40B 46.90 -3.00 49.90 1960 ---- 52.20B 45.90A 52.20B 48.60 -3.10 51.70 1965 ---- 54.00B 47.50A 54.00B 50.30 -3.20 53.50 1970 ---- 55.90B 49.10A 49.10A 52.10 -3.30 55.40 1975 56.00 57.80B 50.80A 50.80A 53.90 -3.40 1 57.30 1 8 1980 ---- 59.80B 52.60A 59.80B 55.80 -3.40 59.20 102 1985 ---- 61.80B 54.40A 61.70B 57.70 -3.50 61.20 40 1990 ---- 63.90B 56.20A 56.20A 59.70 -3.60 63.30 7 1995 61.80 66.00B 58.10A 66.00B 61.70 -3.60 1 65.30 15 2000 61.50 68.20B 60.10A 68.10B 63.80 -3.70 1 67.50 262 2005 ---- 70.40B 62.10A 62.10A 65.90 -3.80 69.70 2010 ---- 72.70B 64.10A 72.70B 68.10 -3.80 71.90 121 2015 68.70 75.00B 66.20A 75.00B 70.30 -3.90 1 74.20 200 2020 ---- 77.30B 68.30A 77.30B 72.50 -4.00 76.50 2025 ---- 79.70B 70.50A 79.70B 74.80 -4.00 78.80 2030 ---- 82.10B 72.70A 82.00B 77.10 -4.10 81.20 7 2035 ---- 84.60B 75.00A 84.50B 79.50 -4.20 83.70 7 2040 ---- 87.20B 77.30A 87.20B 81.90 -4.30 86.20 2045 ---- 89.70B 79.70A 89.70B 84.40 -4.40 88.80 2 2050 ---- 92.40B 82.10A 92.40B 86.90 -4.40 91.30 2 52 2055 ---- 95.00B 84.50A 95.00B 89.50 -4.50 94.00 2060 ---- 97.80B 87.00A 97.80B 92.10 -4.60 96.70 2065 ---- 100.50B 89.60A 100.50B 94.70 -4.70 99.40 2070 ---- 103.30B 92.10A 103.20B 97.40 -4.80 102.20 1 2075 ---- 106.20B 94.80A 106.20B 100.20 -4.80 105.00 2080 ---- 109.10B 97.40A 109.10B 103.00 -4.80 107.80 2085 ---- 112.00B 100.10A 112.00B 105.80 -4.90 110.70 4 2090 ---- 115.00B 102.90A 115.00B 108.70 -5.00 2 113.70 2095 ---- 118.00B 105.70A 118.00B 111.70 -4.90 116.60 2100 ---- 121.10B 108.50A 121.00B 114.70 -4.90 119.60 2105 ---- 124.20B 111.40A 124.20B 117.70 -5.00 122.70 2110 ---- 127.30B 114.30A 127.20B 120.80 -5.00 125.80 2115 ---- 130.40B 117.30A 130.40B 123.90 -5.00 128.90 2120 ---- 133.70B 120.30A 133.60B 127.00 -5.10 132.10 1 2125 ---- 136.90B 123.30A 136.90B 130.20 -5.10 135.30 11 2130 ---- 140.20B 126.40A 140.10B 133.40 -5.20 138.60 2135 ---- 143.50B 129.50A 143.30B 136.60 -5.20 141.80 2140 ---- 146.80B 132.60A 146.80B 139.90 -5.30 145.20 2145 ---- 150.20B 135.80A 150.20B 143.20 -5.30 148.50 2150 ---- 153.60B 139.00A 153.60B 146.50 -5.40 151.90 2155 ---- 157.10B 142.20A 156.90B 149.90 -5.40 155.30 2160 ---- 160.60B 145.50A 160.40B 153.30 -5.40 158.70 1 2165 ---- 164.10B 148.80A 163.90B 156.70 -5.50 162.20 1 2170 ---- 167.50B 152.20A 167.30B 160.20 -5.50 165.70 2175 ---- 171.20B 155.60A 171.00B 163.70 -5.60 169.30 2180 ---- 174.80B 159.00A 174.60B 167.30 -5.50 172.80 2185 ---- 178.30B 162.40A 178.20B 170.90 -5.50 176.40 2190 ---- 182.10B 165.90A 181.90B 174.50 -5.50 180.00 2195 ---- 185.70B 169.40A 185.30B 178.10 -5.60 183.70 2200 ---- 188.90B 172.90A 188.90B 181.80 -5.60 187.40 2205 ---- 192.60B 176.50A 192.60B 185.50 -5.60 191.10 2210 ---- 196.40B 180.10A 196.40B 189.20 -5.60 194.80 2215 ---- 200.20B 183.70A 200.20B 193.00 -5.60 198.60 2220 ---- 204.00B 187.40A 204.00B 196.80 -5.60 202.40 2225 ---- 207.80B 191.00A 207.80B 200.60 -5.60 206.20 2230 ---- 211.70B 194.70A 211.70B 204.40 -5.60 210.00 2235 ---- 215.50B 198.50A 215.50B 208.20 -5.70 213.90 2240 ---- 219.40B 202.20A 219.40B 212.10 -5.60 217.70 2245 ---- 223.40B 206.00A 223.40B 216.00 -5.70 221.70 2250 ---- 227.30B 209.80A 227.30B 219.90 -5.70 225.60 1 2255 ---- 231.30B 213.60A 231.30B 223.90 -5.60 229.50 2260 ---- 235.30B 217.50A 235.30B 227.80 -5.70 233.50 2265 ---- 239.30B 221.30A 239.30B 231.80 -5.70 237.50 1 2270 ---- 243.30B 225.20A 243.30B 235.80 -5.70 241.50 2275 ---- 247.30B 229.20A 247.30B 239.80 -5.70 245.50 6 2280 ---- 251.40B 233.10A 251.40B 243.90 -5.70 249.60 2285 ---- 255.50B 237.00A 255.50B 247.90 -5.80 253.70 2290 ---- 259.60B 241.00A 259.60B 252.00 -5.80 257.80 2300 ---- 267.80B 249.00A 267.60B 260.20 -5.80 266.00 2310 ---- 276.20B 257.10A 276.20B 268.50 -5.80 274.30 2320 ---- 284.60B 265.30A 284.60B 276.80 -5.90 282.70 1 2325 ---- 288.80B 269.40A 288.80B 281.00 -5.90 286.90 1 2330 ---- 293.00B 273.50A 293.00B 285.20 -5.90 291.10 1 2340 ---- 301.50B 281.80A 301.30B 293.70 -5.90 299.60 1 2350 ---- 310.10B 290.20A 310.10B 302.20 -6.00 308.20 4 2360 ---- 318.80B 298.60A 318.80B 310.80 -6.00 316.80 2370 ---- 327.50B 307.10A 327.50B 319.40 -6.00 325.40 3 2375 ---- 331.80B 311.40A 331.80B 323.80 -6.00 329.80 5 2380 ---- 336.20B 315.70A 336.20B 328.10 -6.10 334.20 3 2390 ---- 345.00B 324.30A 345.00B 336.90 -6.00 342.90 2400 ---- 353.80B 332.90A 353.80B 345.60 -6.10 351.70 88 2425 ---- 376.10B 354.80A 376.10B 367.80 -6.20 374.00 109 2450 ---- 398.70B 377.00A 398.70B 390.30 -6.10 396.40 5 2475 ---- 421.50B 399.40A 421.50B 412.90 -6.20 419.10 5 2500 ---- 444.50B 422.10A 444.50B 435.90 -6.20 442.10 1 2525 ---- 467.70B 444.90A 467.70B 459.00 -6.20 465.20 5 2550 ---- 491.00B 468.00A 491.00B 482.20 -6.30 488.50 2575 ---- 514.60B 491.30A 514.60B 505.70 -6.30 512.00 3 2800 ---- 731.50B 706.40A 731.50B 722.40 -6.30 728.70 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 +.10 .20 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .40 +.10 .30 19 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .40 UNCH .40 3 1185 ---- ---- ---- ---- .50 +.10 .40 1190 ---- ---- ---- ---- .50 UNCH .50 1 1195 ---- ---- ---- ---- .50 UNCH .50 1200 ---- ---- ---- ---- .50 UNCH .50 3 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 UNCH .50 1215 ---- ---- ---- ---- .50 UNCH .50 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .50 UNCH .50 1230 ---- ---- ---- ---- .50 UNCH .50 1235 ---- ---- ---- ---- .50 UNCH .50 1240 ---- ---- ---- ---- .60 UNCH .60 1245 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 137 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 UNCH .60 1 1 1265 ---- ---- ---- ---- .60 UNCH .60 1270 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .60 -.10 .70 85 1280 ---- ---- ---- ---- .60 -.10 .70 3 1285 ---- ---- ---- ---- .70 UNCH .70 1290 ---- ---- ---- ---- .70 UNCH .70 1295 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .70 UNCH .70 230 1305 ---- ---- ---- ---- .70 UNCH .70 1310 ---- ---- ---- ---- .70 -.10 .80 1315 ---- ---- ---- ---- .70 -.10 .80 1320 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .80 UNCH .80 701 1330 ---- ---- ---- ---- .80 UNCH .80 1335 ---- ---- ---- ---- .80 -.10 .90 1340 ---- ---- ---- ---- .80 -.10 .90 1345 ---- ---- ---- ---- .80 -.10 .90 1350 ---- ---- ---- ---- .80 -.10 .90 2002 1355 ---- ---- ---- ---- .90 UNCH .90 1360 ---- ---- ---- ---- .90 -.10 1.00 1365 ---- ---- ---- ---- .90 -.10 1.00 1370 ---- ---- ---- ---- .90 -.10 1.00 1375 ---- ---- ---- ---- .90 -.10 1.00 700 1380 ---- ---- ---- ---- 1.00 -.10 1.10 1 1385 ---- ---- ---- ---- 1.00 -.10 1.10 1390 ---- ---- ---- ---- 1.00 -.10 1.10 1395 ---- ---- ---- ---- 1.00 -.20 1.20 1400 ---- ---- ---- ---- 1.10 -.10 1.20 169 1405 ---- ---- ---- ---- 1.10 -.20 1.30 1410 ---- ---- ---- ---- 1.10 -.20 1.30 1415 ---- ---- ---- ---- 1.20 -.10 1.30 1420 ---- ---- ---- ---- 1.20 -.20 1.40 1425 ---- ---- ---- ---- 1.20 -.20 1.40 1430 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1435 ---- ---- ---- ---- 1.30 -.20 1.50 1440 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 500 1445 ---- ---- ---- ---- 1.40 -.20 1.60 1450 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1261 1455 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1460 ---- ---- ---- ---- 1.50 -.20 1.70 1465 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 6 1470 ---- ---- ---- ---- 1.60 -.20 1.80 4 1475 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1480 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1485 ---- ---- ---- ---- 1.80 -.20 2.00 1490 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1495 ---- ---- ---- ---- 1.90 -.20 2.10 1500 ---- ---- ---- ---- 2.00 -.20 2.20 144 1335 1505 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1510 ---- ---- ---- ---- 2.10 -.20 2.30 23 25 1515 ---- ---- ---- ---- 2.20 -.20 2.40 1520 ---- ---- ---- ---- 2.30 -.20 2.50 1525 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1530 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1535 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1 1540 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 3 1545 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1550 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 748 1555 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1560 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1565 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1570 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 3 1575 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 404 1580 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 1 1585 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 1590 ---- ---- 4.00A 4.00A 3.80 -.40 4.20 5 1595 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1600 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 1073 1605 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 1610 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 1615 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 1620 ---- ---- 5.00A 5.00A 4.80 -.50 5.30 1625 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 211 1630 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 1635 ---- ---- 5.50A 5.50A 5.40 -.50 5.90 1640 ---- ---- 5.70A 5.70A 5.60 -.60 6.20 1 1645 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1650 ---- ---- 6.20A 6.20A 6.00 -.60 6.60 473 1655 ---- ---- 6.40A 6.40A 6.20 -.70 6.90 1 1660 ---- ---- 6.60A 6.60A 6.50 -.70 7.20 103 1665 ---- ---- 6.80A 6.80A 6.70 -.70 7.40 1670 ---- ---- 7.20A 7.20A 7.00 -.70 7.70 35 1675 ---- ---- 7.40A 7.40A 7.30 -.70 8.00 60 1680 ---- ---- 7.70A 7.70A 7.50 -.80 8.30 1685 ---- ---- 8.00A 8.00A 7.80 -.80 8.60 1690 ---- ---- 8.20A 8.20A 8.10 -.80 8.90 1695 ---- ---- 8.50A 8.50A 8.40 -.90 9.30 2 1700 ---- ---- 8.90A 8.90A 8.80 -.80 9.60 2843 1705 ---- ---- 9.20A 9.20A 9.10 -.90 10.00 4 1710 ---- ---- 9.50A 9.50A 9.50 -.90 10.40 108 1715 ---- ---- 9.80A 9.80A 9.80 -.90 10.70 6 1720 ---- ---- 10.20A 10.20A 10.20 -.90 11.10 3 1725 ---- ---- 10.60A 10.60A 10.60 -.90 11.50 53 1730 ---- ---- 10.90A 10.90A 11.00 -1.00 12.00 7 1735 ---- ---- 11.30A 11.30A 11.40 -1.00 12.40 3 1740 ---- ---- 11.70A 11.70A 11.80 -1.10 12.90 1001 1745 ---- ---- 12.20A 12.20A 12.30 -1.00 13.30 1 1750 12.60 12.60 12.60 12.60 12.70 -1.10 111 13.80 50 714 1755 ---- ---- 13.10A 13.10A 13.20 -1.20 14.40 1760 ---- ---- 13.50A 13.50A 13.70 -1.20 14.90 1 6 1765 ---- ---- 14.00A 14.00A 14.20 -1.20 15.40 150 1770 ---- ---- 14.50A 14.50A 14.80 -1.20 16.00 33 1775 ---- ---- 15.10A 15.10A 15.30 -1.30 16.60 573 1780 16.00 16.00 15.60A 16.00 15.90 -1.30 1 17.20 10 1785 ---- ---- 16.20A 16.20A 16.50 -1.30 17.80 1 1790 17.30 17.30 16.70A 17.20A 17.10 -1.40 1 18.50 1 1795 17.90 19.20B 17.40A 19.20B 17.70 -1.40 1 19.10 32 1800 19.30 20.00 18.00A 19.40B 18.40 -1.50 29 19.90 292 1929 1805 ---- ---- 18.60A 18.60A 19.10 -1.50 20.60 9 1810 ---- 21.40B 19.30A 19.30A 19.80 -1.50 21.30 1815 ---- 22.20B 20.00A 20.00A 20.50 -1.60 22.10 25 1820 ---- 23.00B 20.70A 20.70A 21.30 -1.60 22.90 1 1825 ---- ---- 21.50A 21.50A 22.10 -1.70 23.80 114 1830 ---- 24.70B 22.30A 22.30A 22.90 -1.70 24.60 8 1835 ---- 25.60B 23.10A 23.10A 23.70 -1.80 25.50 31 1840 ---- 26.60B 23.90A 23.90A 24.60 -1.80 26.40 6 1845 ---- 27.50B 24.70A 24.70A 25.50 -1.90 27.40 1 1850 ---- 28.50B 25.60A 25.60A 26.40 -2.00 28.40 35 491 1855 ---- 29.60B 26.50A 26.50A 27.40 -2.00 29.40 3 1860 ---- 30.60B 27.40A 27.40A 28.40 -2.10 30.50 75 1865 ---- 31.80B 28.40A 28.40A 29.40 -2.10 31.50 75 1870 ---- 32.90B 29.40A 29.40A 30.50 -2.20 32.70 206 1875 ---- 34.10B 30.40A 30.40A 31.60 -2.20 33.80 1 448 1880 ---- 35.30B 31.50A 31.50A 32.70 -2.30 35.00 170 1885 ---- 36.50B 32.60A 32.60A 33.90 -2.40 36.30 11 1890 ---- 37.80B 33.70A 33.70A 35.10 -2.40 37.50 2 1895 ---- 39.20B 34.90A 34.90A 36.30 -2.60 38.90 10 1900 ---- 40.50B 36.10A 36.10A 37.60 -2.60 40.20 312 1905 ---- 41.90B 37.40A 37.40A 39.00 -2.60 41.60 10 1910 ---- 43.40B 38.60A 38.60A 40.30 -2.70 43.00 50 1915 ---- 44.90B 40.00A 40.00A 41.80 -2.70 44.50 1920 42.60 46.40B 41.30A 46.40B 43.20 -2.80 1 46.00 3 1925 ---- 48.00B 42.70A 42.70A 44.70 -2.90 47.60 159 1930 ---- 49.60B 44.10A 44.10A 46.20 -3.00 49.20 1935 ---- 51.20B 45.60A 45.60A 47.80 -3.00 50.80 5 1940 ---- 52.90B 47.10A 47.10A 49.40 -3.10 52.50 75 1945 ---- 54.70B 48.70A 48.70A 51.10 -3.10 54.20 288 1950 ---- 56.50B 50.30A 50.30A 52.80 -3.20 56.00 266 1955 ---- 58.30B 51.90A 51.90A 54.50 -3.30 57.80 4 1960 ---- 60.20B 53.60A 60.20B 56.30 -3.30 59.60 1 1965 ---- 62.10B 55.30A 55.30A 58.20 -3.30 61.50 1970 ---- 64.10B 57.00A 64.10B 60.00 -3.40 63.40 88 1975 ---- 66.10B 58.80A 66.10B 61.90 -3.50 65.40 252 1980 ---- 68.10B 60.70A 60.70A 63.90 -3.50 67.40 1 13 1985 ---- 70.20B 62.50A 62.50A 65.90 -3.60 69.50 21 1990 ---- 72.30B 64.50A 64.50A 67.90 -3.70 71.60 2 63 1995 67.80 74.50B 66.40A 74.50B 70.00 -3.80 1 73.80 5 2000 71.00 76.70B 68.50A 76.60B 72.10 -3.90 1 76.00 270 747 2005 ---- 79.00B 70.60A 70.60A 74.30 -3.90 78.20 215 2010 ---- 81.30B 72.70A 72.70A 76.50 -4.00 80.50 12 2015 ---- 83.60B 74.80A 83.50B 78.80 -4.00 82.80 21 2020 ---- 86.00B 77.00A 85.90B 81.10 -4.10 85.20 1 2025 ---- 88.50B 79.30A 88.50B 83.40 -4.20 87.60 2030 ---- 91.00B 81.50A 91.00B 85.80 -4.20 90.00 19 2035 ---- 93.50B 83.90A 93.30B 88.20 -4.30 92.50 159 2040 ---- 96.10B 86.20A 96.10B 90.70 -4.30 95.00 88 2045 ---- 98.70B 88.60A 98.70B 93.20 -4.40 97.60 11 2050 ---- 101.30B 91.10A 101.30B 95.70 -4.50 100.20 2 151 2055 ---- 104.00B 93.60A 103.90B 98.30 -4.60 102.90 5 2060 ---- 106.70B 96.10A 106.70B 101.00 -4.60 105.60 63 2065 ---- 109.50B 98.60A 109.40B 103.70 -4.60 108.30 3 2070 ---- 112.30B 101.30A 112.20B 106.40 -4.70 111.10 17 2075 ---- 115.20B 103.90A 115.20B 109.10 -4.80 113.90 130 2080 ---- 118.10B 106.60A 118.10B 111.90 -4.90 116.80 2085 ---- 121.00B 109.30A 121.00B 114.80 -4.90 119.70 36 2090 ---- 124.00B 112.10A 124.00B 117.70 -4.90 122.60 39 2095 ---- 127.00B 114.90A 127.00B 120.60 -5.00 125.60 2100 ---- 130.00B 117.70A 130.00B 123.60 -5.00 128.60 433 2105 ---- 133.10B 120.60A 133.10B 126.60 -5.00 131.60 2110 ---- 136.20B 123.50A 136.20B 129.60 -5.10 134.70 2115 ---- 139.40B 126.40A 139.40B 132.70 -5.10 137.80 2120 ---- 142.60B 129.40A 142.50B 135.80 -5.20 141.00 6 2125 ---- 145.70B 132.40A 145.70B 139.00 -5.20 144.20 2130 ---- 149.00B 135.50A 149.00B 142.10 -5.30 147.40 2135 ---- 152.30B 138.60A 152.10B 145.40 -5.20 150.60 2140 ---- 155.60B 141.70A 155.60B 148.60 -5.30 153.90 2145 ---- 158.90B 144.90A 158.90B 151.90 -5.30 157.20 2150 ---- 162.30B 148.10A 162.30B 155.20 -5.40 160.60 2155 ---- 165.70B 151.30A 165.70B 158.60 -5.40 164.00 2160 ---- 169.20B 154.50A 169.00B 162.00 -5.40 167.40 2165 ---- 172.50B 157.80A 172.50B 165.40 -5.40 170.80 2170 ---- 176.00B 161.20A 176.00B 168.80 -5.50 174.30 1 2175 ---- 179.70B 164.50A 179.50B 172.30 -5.50 177.80 2180 ---- 183.10B 167.90A 182.90B 175.80 -5.50 181.30 2185 ---- 186.70B 171.30A 186.60B 179.40 -5.50 184.90 2190 ---- 190.30B 174.70A 190.20B 182.90 -5.60 188.50 1 2195 ---- 194.00B 178.20A 193.70B 186.50 -5.60 192.10 2200 ---- 197.60B 181.70A 197.50B 190.20 -5.50 195.70 57 2205 ---- 200.90B 185.20A 200.90B 193.80 -5.60 199.40 2210 ---- 204.60B 188.80A 204.60B 197.50 -5.60 203.10 2215 ---- 208.30B 192.40A 208.10B 201.20 -5.60 206.80 2220 ---- 212.10B 196.00A 212.10B 204.90 -5.60 210.50 2225 ---- 215.90B 199.60A 215.90B 208.60 -5.70 214.30 2230 ---- 219.70B 203.30A 219.70B 212.40 -5.60 218.00 2235 ---- 223.50B 207.00A 223.50B 216.20 -5.70 221.90 2240 ---- 227.40B 210.70A 227.40B 220.00 -5.70 225.70 2245 ---- 231.20B 214.40A 231.00B 223.80 -5.70 229.50 2250 ---- 235.10B 218.20A 234.90B 227.70 -5.70 233.40 1 2255 ---- 239.00B 222.00A 238.80B 231.60 -5.70 237.30 2260 ---- 243.00B 225.80A 243.00B 235.50 -5.70 241.20 2265 ---- 246.90B 229.60A 246.90B 239.40 -5.70 245.10 2270 ---- 250.90B 233.40A 250.90B 243.30 -5.80 249.10 2275 ---- 254.90B 237.30A 254.90B 247.30 -5.80 253.10 2280 ---- 258.90B 241.20A 258.90B 251.30 -5.70 257.00 2285 ---- 262.90B 245.10A 262.90B 255.30 -5.80 261.10 2290 ---- 267.00B 249.00A 267.00B 259.30 -5.80 265.10 2295 ---- 271.00B 252.90A 271.00B 263.30 -5.80 269.10 2300 ---- 275.10B 256.90A 275.10B 267.40 -5.80 273.20 50 2305 ---- 279.20B 260.90A 279.20B 271.50 -5.80 277.30 2310 ---- 283.30B 264.90A 283.30B 275.60 -5.80 281.40 2315 ---- 287.40B 268.90A 287.40B 279.70 -5.80 285.50 2320 ---- 291.60B 272.90A 291.60B 283.80 -5.80 289.60 2325 ---- 295.70B 277.00A 295.70B 287.90 -5.80 293.70 4 2330 ---- 299.90B 281.00A 299.90B 292.10 -5.80 297.90 2335 ---- 304.10B 285.10A 304.10B 296.20 -5.90 302.10 2340 ---- 308.30B 289.20A 308.30B 300.40 -5.90 306.30 2345 ---- 312.50B 293.30A 312.50B 304.60 -5.90 310.50 2350 ---- 316.70B 297.40A 316.70B 308.80 -5.90 314.70 2 2360 ---- 325.20B 305.70A 325.20B 317.30 -5.80 323.10 2370 ---- 333.70B 314.10A 333.70B 325.80 -5.90 331.70 1 2375 ---- 338.00B 318.30A 338.00B 330.10 -5.90 336.00 29 2380 ---- 342.30B 322.50A 342.30B 334.40 -5.80 340.20 2390 ---- 351.00B 330.90A 351.00B 343.00 -5.90 348.90 2400 ---- 359.70B 339.50A 359.70B 351.70 -5.90 357.60 1 2410 ---- 368.40B 348.00A 368.40B 360.40 -5.90 366.30 2420 ---- 377.20B 356.60A 377.20B 369.10 -5.90 375.00 2 2425 ---- 381.60B 361.00A 381.60B 373.50 -5.90 379.40 6 2430 ---- 386.10B 365.30A 386.10B 377.90 -6.00 383.90 2 2440 ---- 395.00B 374.10A 395.00B 386.80 -5.90 392.70 8 2450 ---- 403.90B 382.80A 403.90B 395.70 -5.90 401.60 76 2475 ---- 426.40B 405.00A 426.40B 418.00 -6.00 424.00 4 2490 ---- 440.00B 418.30A 440.00B 431.60 -6.00 437.60 2500 ---- 449.10B 427.30A 449.10B 440.60 -6.10 446.70 91 2525 ---- 472.00B 449.90A 472.00B 463.40 -6.10 469.50 2550 ---- 495.00B 472.60A 495.00B 486.40 -6.10 492.50 1 2575 ---- 518.20B 495.50A 518.20B 509.60 -6.00 515.60 3 2600 ---- 541.60B 518.60A 541.60B 532.90 -6.10 539.00 53 2625 ---- 565.20B 542.00A 565.20B 556.40 -6.10 562.50 2650 ---- 588.90B 565.40A 588.90B 580.00 -6.10 586.10 2700 ---- 636.50B 612.70A 636.50B 627.50 -6.20 633.70 1 2750 ---- 684.60B 660.40A 684.60B 675.50 -6.30 681.80 2800 ---- 733.10B 708.50A 733.10B 723.90 -6.40 730.30 1 2900 ---- 830.90B 805.60A 830.90B 821.70 -6.40 828.10 3000 ---- 929.70B 903.90A 929.70B 920.60 -6.40 927.00 3200 ---- 1127.20B 1102.70A 1102.70A 1120.30 -6.40 1126.70 4000 ---- ---- 1905.20A 1905.20A 1920.30 -6.40 1926.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .60 -.10 .70 10 1275 ---- ---- ---- ---- .70 -.20 .90 1300 ---- ---- ---- ---- .80 -.20 1.00 25 1325 ---- ---- ---- ---- .90 -.20 1.10 1350 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 52 1375 ---- ---- ---- ---- 1.20 -.20 1.40 1400 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1425 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 3 1430 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1440 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1 1 1450 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 2 1460 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1 1470 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1475 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1480 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 1 1490 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1500 2.60 2.60 2.60 2.60 2.50 -.40 1 2.90 1510 ---- ---- 2.90A 2.90A 2.70 -.40 3.10 1 1520 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1525 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1530 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 1535 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 1540 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1545 ---- ---- 3.60A 3.60A 3.40 -.40 3.80 1550 ---- ---- 3.80A 3.80A 3.50 -.50 4.00 1555 ---- ---- 3.90A 3.90A 3.70 -.40 4.10 1560 ---- ---- 4.00A 4.00A 3.80 -.40 4.20 1565 ---- ---- 4.20A 4.20A 3.90 -.50 4.40 1570 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 10 1575 ---- ---- 4.50A 4.50A 4.20 -.50 4.70 1580 ---- ---- 4.60A 4.60A 4.40 -.40 4.80 1585 ---- ---- 4.80A 4.80A 4.50 -.50 5.00 1590 ---- ---- 5.00A 5.00A 4.70 -.50 5.20 1 1595 ---- ---- 5.10A 5.10A 4.90 -.50 5.40 1600 ---- ---- 5.30A 5.30A 5.10 -.50 5.60 1605 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1610 ---- ---- 5.70A 5.70A 5.50 -.40 5.90 1615 ---- ---- 5.90A 5.90A 5.70 -.50 6.20 1620 ---- ---- 6.10A 6.10A 5.90 -.50 6.40 1625 ---- ---- 6.30A 6.30A 6.10 -.50 6.60 1630 ---- ---- 6.50A 6.50A 6.30 -.50 6.80 1635 ---- ---- 6.70A 6.70A 6.50 -.60 7.10 1640 ---- ---- 6.90A 6.90A 6.80 -.50 7.30 1645 ---- ---- 7.20A 7.20A 7.00 -.60 7.60 1650 ---- ---- 7.40A 7.40A 7.30 -.60 7.90 1655 ---- ---- 7.70A 7.70A 7.60 -.50 8.10 1660 ---- ---- 8.00A 8.00A 7.80 -.60 8.40 1665 ---- ---- 8.30A 8.30A 8.10 -.60 8.70 1670 ---- ---- 8.50A 8.50A 8.40 -.60 9.00 1675 ---- ---- 8.80A 8.80A 8.70 -.60 9.30 1680 ---- ---- 9.10A 9.10A 9.00 -.70 9.70 1685 ---- ---- 9.40A 9.40A 9.30 -.70 10.00 1690 ---- ---- 9.70A 9.70A 9.60 -.80 10.40 1695 ---- ---- 10.10A 10.10A 10.00 -.70 10.70 1 1700 ---- ---- 10.40A 10.40A 10.30 -.80 11.10 12 1705 ---- ---- 10.80A 10.80A 10.70 -.80 11.50 1710 ---- ---- 11.10A 11.10A 11.10 -.80 11.90 1715 ---- ---- 11.50A 11.50A 11.40 -.90 12.30 1 1720 ---- ---- 11.90A 11.90A 11.80 -1.00 12.80 1725 ---- ---- 12.30A 12.30A 12.20 -1.00 13.20 1730 ---- ---- 12.70A 12.70A 12.70 -1.00 13.70 1735 ---- ---- 13.10A 13.10A 13.10 -1.00 14.10 1740 ---- ---- 13.50A 13.50A 13.60 -1.00 14.60 1745 ---- ---- 14.00A 14.00A 14.00 -1.10 15.10 1750 ---- ---- 14.50A 14.50A 14.50 -1.20 15.70 22 1755 ---- ---- 14.90A 14.90A 15.00 -1.20 16.20 1760 ---- ---- 15.40A 15.40A 15.50 -1.30 16.80 1765 ---- ---- 16.00A 16.00A 16.10 -1.30 17.40 1770 ---- ---- 16.50A 16.50A 16.60 -1.40 18.00 1775 ---- ---- 17.10A 17.10A 17.20 -1.40 18.60 1780 ---- ---- 17.60A 17.60A 17.80 -1.40 19.20 1 1785 ---- ---- 18.20A 18.20A 18.40 -1.50 19.90 1 1790 19.40 19.40 18.80A 18.80A 19.00 -1.60 1 20.60 2 1795 ---- ---- 19.50A 19.50A 19.70 -1.60 21.30 1800 19.70 19.70 19.70 21.70B 20.40 -1.60 1 22.00 1805 ---- ---- 20.80A 20.80A 21.10 -1.60 22.70 1810 ---- ---- 21.50A 21.50A 21.80 -1.70 23.50 7 1815 ---- ---- 22.20A 22.20A 22.50 -1.80 24.30 1820 ---- ---- 23.00A 23.00A 23.30 -1.80 25.10 1825 ---- ---- 23.70A 23.70A 24.10 -1.90 26.00 250 1830 ---- ---- 24.50A 24.50A 24.90 -2.00 26.90 25 1835 ---- ---- 25.40A 25.40A 25.80 -2.00 27.80 1 1840 ---- ---- 26.20A 26.20A 26.70 -2.00 28.70 1 1845 ---- ---- 27.10A 27.10A 27.60 -2.10 29.70 1850 ---- ---- 28.00A 28.00A 28.50 -2.10 30.60 62 1855 ---- ---- 28.90A 28.90A 29.50 -2.20 31.70 1860 ---- ---- 29.80A 29.80A 30.50 -2.20 32.70 1865 ---- ---- 30.80A 30.80A 31.50 -2.30 33.80 1870 ---- 35.00B 31.80A 35.00B 32.60 -2.30 34.90 1875 ---- 36.10B 32.90A 32.90A 33.70 -2.30 36.00 1880 ---- 37.30B 33.90A 33.90A 34.90 -2.30 37.20 1885 ---- 38.50B 35.00A 35.00A 36.00 -2.40 38.40 1890 ---- 39.80B 36.20A 39.80B 37.20 -2.50 39.70 1 1895 ---- 41.10B 37.30A 41.10B 38.50 -2.50 41.00 1900 ---- 42.50B 38.50A 42.50B 39.70 -2.60 42.30 1905 ---- 43.80B 39.80A 43.80B 41.10 -2.50 43.60 1910 43.00 45.20B 41.00A 42.30A 42.40 -2.60 1 45.00 1 1 1915 ---- 46.70B 42.30A 46.70B 43.80 -2.70 46.50 1920 ---- 48.20B 43.70A 48.20B 45.20 -2.70 47.90 1 1925 ---- 49.70B 45.10A 49.70B 46.70 -2.80 49.50 1930 ---- 51.30B 46.50A 51.30B 48.20 -2.80 51.00 1935 ---- 52.90B 47.90A 52.90B 49.70 -2.90 52.60 1940 ---- 54.50B 49.40A 54.50B 51.30 -2.90 54.20 1945 ---- 56.20B 50.90A 56.20B 52.90 -3.00 55.90 1950 ---- 57.90B 52.50A 57.90B 54.50 -3.10 57.60 105 1955 ---- 59.60B 54.10A 59.60B 56.20 -3.20 59.40 1960 ---- 61.40B 55.70A 61.40B 58.00 -3.20 61.20 1965 ---- 63.30B 57.40A 63.30B 59.70 -3.30 63.00 1 1 1970 ---- 65.20B 59.10A 65.20B 61.50 -3.40 64.90 1975 ---- 67.10B 60.80A 67.10B 63.40 -3.40 66.80 1980 ---- 69.10B 62.60A 69.10B 65.30 -3.50 68.80 1985 69.50 71.10B 64.40A 66.60A 67.20 -3.60 1 70.80 1 1 1990 ---- 73.00B 66.30A 73.00B 69.20 -3.60 72.80 1995 ---- 75.10B 68.20A 75.10B 71.20 -3.70 74.90 2000 ---- 77.30B 70.20A 77.30B 73.30 -3.70 77.00 201 2005 ---- 79.50B 72.10A 79.50B 75.40 -3.70 79.10 2010 ---- 81.70B 74.20A 81.70B 77.50 -3.80 81.30 2015 ---- 83.90B 76.30A 83.80B 79.70 -3.90 83.60 2020 ---- 86.20B 78.40A 86.10B 82.00 -3.80 85.80 2025 ---- 88.60B 80.50A 88.60B 84.20 -3.90 88.10 2030 ---- 91.00B 82.70A 91.00B 86.50 -4.00 90.50 2035 ---- 93.40B 85.00A 93.40B 88.90 -4.00 92.90 2040 ---- 95.80B 87.20A 95.70B 91.30 -4.00 95.30 2045 ---- 98.30B 89.50A 98.20B 93.70 -4.10 97.80 2050 ---- 100.90B 91.90A 100.90B 96.20 -4.10 100.30 138 2055 ---- 103.50B 94.20A 103.50B 98.70 -4.20 102.90 2060 ---- 106.10B 96.70A 106.10B 101.20 -4.30 105.50 30 2065 ---- 108.70B 99.10A 108.60B 103.80 -4.30 108.10 2070 ---- 111.40B 101.60A 111.30B 106.40 -4.40 110.80 2075 ---- 114.20B 104.20A 114.20B 109.10 -4.40 113.50 2080 ---- 116.90B 106.70A 116.70B 111.80 -4.40 116.20 2085 ---- 119.70B 109.30A 119.50B 114.50 -4.50 119.00 2090 ---- 122.60B 112.00A 122.60B 117.30 -4.50 121.80 2095 ---- 125.40B 114.70A 125.20B 120.10 -4.60 124.70 2100 ---- 128.30B 117.40A 128.10B 122.90 -4.60 127.50 2105 ---- 131.30B 120.20A 131.30B 125.80 -4.70 130.50 2110 ---- 134.30B 123.00A 134.30B 128.70 -4.70 133.40 2115 ---- 137.30B 125.80A 137.30B 131.70 -4.70 136.40 2120 ---- 140.30B 128.60A 140.00B 134.70 -4.80 139.50 2125 ---- 143.40B 131.50A 143.40B 137.70 -4.80 142.50 2130 ---- 146.50B 134.50A 146.30B 140.70 -4.90 145.60 2135 ---- 149.70B 137.40A 149.70B 143.80 -5.00 148.80 2140 ---- 152.80B 140.40A 152.60B 146.90 -5.00 151.90 2145 ---- 156.00B 143.50A 155.80B 150.00 -5.10 155.10 2150 ---- 159.30B 146.50A 159.30B 153.20 -5.10 158.30 2155 ---- 162.60B 149.60A 162.60B 156.40 -5.20 161.60 2160 ---- 165.80B 152.80A 165.60B 159.70 -5.20 164.90 2165 ---- 169.20B 155.90A 169.20B 162.90 -5.30 168.20 2170 ---- 172.50B 159.10A 172.30B 166.20 -5.30 171.50 2175 ---- 175.90B 162.30A 175.90B 169.50 -5.40 174.90 2180 ---- 179.30B 165.60A 179.10B 172.90 -5.40 178.30 2185 ---- 182.80B 168.80A 182.80B 176.30 -5.40 181.70 2190 ---- 186.20B 172.20A 186.00B 179.70 -5.50 185.20 2195 ---- 189.70B 175.50A 189.50B 183.20 -5.40 188.60 2200 ---- 193.30B 178.90A 193.30B 186.60 -5.50 192.10 2205 ---- 196.80B 182.20A 196.80B 190.10 -5.60 195.70 2210 ---- 200.40B 185.70A 200.40B 193.70 -5.50 199.20 2215 ---- 204.00B 189.10A 204.00B 197.20 -5.60 202.80 2220 ---- 207.60B 192.60A 207.60B 200.80 -5.60 206.40 2225 ---- 211.20B 196.10A 211.00B 204.40 -5.60 210.00 2230 ---- 214.90B 199.60A 214.90B 208.00 -5.70 213.70 2235 ---- 218.60B 203.20A 218.60B 211.70 -5.60 217.30 2240 ---- 222.30B 206.70A 222.30B 215.40 -5.60 221.00 2245 ---- 226.00B 210.30A 225.80B 219.10 -5.60 224.70 2250 ---- 229.80B 213.90A 229.80B 222.80 -5.70 228.50 2255 ---- 233.60B 217.60A 233.60B 226.50 -5.70 232.20 2260 ---- 237.40B 221.30A 237.40B 230.30 -5.70 236.00 2265 ---- 241.20B 225.00A 241.20B 234.10 -5.70 239.80 2270 ---- 245.00B 228.70A 244.80B 237.90 -5.70 243.60 2275 ---- 248.90B 232.40A 248.90B 241.70 -5.80 247.50 2280 ---- 252.80B 236.20A 252.80B 245.60 -5.70 251.30 2285 ---- 256.70B 239.90A 256.70B 249.40 -5.80 255.20 2290 ---- 260.60B 243.70A 260.60B 253.30 -5.80 259.10 2295 ---- 264.50B 247.60A 264.30B 257.20 -5.80 263.00 2300 ---- 268.50B 251.40A 268.50B 261.10 -5.80 266.90 1 2305 ---- 272.50B 255.20A 272.50B 265.10 -5.80 270.90 2310 ---- 276.50B 259.10A 276.50B 269.00 -5.90 274.90 2320 ---- 284.50B 266.90A 284.50B 277.00 -5.90 282.90 2325 ---- 288.50B 270.90A 288.50B 281.00 -5.90 286.90 2330 ---- 292.60B 274.80A 292.60B 285.10 -5.80 290.90 2340 ---- 300.70B 282.80A 300.50B 293.20 -5.90 299.10 2350 ---- 309.00B 290.80A 309.00B 301.30 -6.00 307.30 1 2360 ---- 317.30B 298.90A 317.30B 309.60 -5.90 315.50 2370 ---- 325.60B 307.00A 325.60B 317.90 -5.90 323.80 2375 ---- 329.80B 311.10A 329.80B 322.00 -6.00 328.00 2380 ---- 334.00B 315.20A 334.00B 326.20 -6.00 332.20 2390 ---- 342.40B 323.50A 342.40B 334.60 -6.00 340.60 2400 ---- 350.90B 331.80A 350.90B 343.10 -6.00 349.10 1 2410 ---- 359.50B 340.20A 359.50B 351.60 -6.00 357.60 2425 ---- 372.40B 352.80A 372.40B 364.50 -6.00 370.50 2450 ---- 394.10B 374.20A 394.10B 386.10 -6.10 392.20 15 2475 ---- 416.20B 395.80A 416.20B 408.10 -6.00 414.10 2500 ---- 438.40B 417.70A 438.40B 430.20 -6.10 436.30 33 2525 ---- 460.90B 439.80A 460.90B 452.60 -6.10 458.70 1 2550 ---- 483.50B 462.20A 483.50B 475.20 -6.20 481.40 2575 ---- 506.40B 484.70A 506.40B 497.90 -6.30 504.20 2600 ---- 529.40B 507.50A 529.40B 520.90 -6.30 527.20 1 2700 ---- 623.00B 600.10A 623.00B 614.20 -6.60 620.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.10 .90 2 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 37 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1350 ---- ---- ---- ---- 1.40 -.10 1.50 1375 ---- ---- ---- ---- 1.60 -.10 1.70 1400 ---- ---- ---- ---- 1.90 UNCH 1.90 1425 ---- ---- ---- ---- 2.20 UNCH 2.20 1430 ---- ---- ---- ---- 2.20 -.10 2.30 1440 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1450 ---- ---- ---- ---- 2.50 -.10 2.60 1460 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1 1470 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1475 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1480 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1 1490 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 2 1500 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1 2 1510 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 3 1520 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 1525 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 1530 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 1535 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1540 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 2 1545 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 1550 ---- ---- 4.90A 4.90A 4.60 -.40 5.00 3 1555 ---- ---- 5.00A 5.00A 4.80 -.40 5.20 1560 ---- ---- 5.20A 5.20A 5.00 -.40 5.40 4 1565 ---- ---- 5.40A 5.40A 5.10 -.40 5.50 1570 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1575 ---- ---- 5.70A 5.70A 5.50 -.40 5.90 1580 ---- ---- 5.90A 5.90A 5.70 -.50 6.20 1585 ---- ---- 6.10A 6.10A 5.90 -.50 6.40 1590 ---- ---- 6.30A 6.30A 6.10 -.50 6.60 1595 ---- ---- 6.50A 6.50A 6.30 -.60 6.90 1600 ---- ---- 6.70A 6.70A 6.50 -.60 7.10 281 1605 ---- ---- 7.00A 7.00A 6.70 -.60 7.30 1610 ---- ---- 7.20A 7.20A 6.90 -.60 7.50 27 1615 ---- ---- 7.40A 7.40A 7.20 -.60 7.80 1620 ---- ---- 7.70A 7.70A 7.40 -.60 8.00 1625 ---- ---- 7.90A 7.90A 7.70 -.60 8.30 1 1630 ---- ---- 8.20A 8.20A 7.90 -.60 8.50 1635 ---- ---- 8.50A 8.50A 8.20 -.60 8.80 1640 ---- ---- 8.80A 8.80A 8.50 -.60 9.10 1645 ---- ---- 9.10A 9.10A 8.80 -.60 9.40 1650 ---- ---- 9.30A 9.30A 9.10 -.60 9.70 484 1655 ---- ---- 9.60A 9.60A 9.40 -.60 10.00 1660 ---- ---- 10.00A 10.00A 9.70 -.60 10.30 1665 ---- ---- 10.30A 10.30A 10.00 -.60 10.60 1670 ---- ---- 10.60A 10.60A 10.40 -.60 11.00 250 1675 ---- ---- 10.90A 10.90A 10.70 -.60 11.30 1680 ---- ---- 11.30A 11.30A 11.10 -.60 11.70 1685 ---- ---- 11.60A 11.60A 11.50 -.60 12.10 1690 ---- ---- 12.00A 12.00A 11.90 -.60 12.50 1695 ---- ---- 12.40A 12.40A 12.30 -.60 12.90 1700 ---- ---- 12.80A 12.80A 12.70 -.70 13.40 93 1705 ---- ---- 13.20A 13.20A 13.10 -.70 13.80 1710 ---- ---- 13.60A 13.60A 13.50 -.80 14.30 1715 ---- ---- 14.10A 14.10A 14.00 -.70 14.70 1720 ---- ---- 14.50A 14.50A 14.40 -.80 15.20 1725 ---- 15.80B 15.00A 15.80B 14.90 -.80 15.70 1730 ---- ---- 15.50A 15.50A 15.40 -.90 16.30 1735 ---- ---- 15.90A 15.90A 15.90 -.90 16.80 1 1740 ---- ---- 16.50A 16.50A 16.40 -1.00 17.40 1745 ---- 18.00B 17.00A 18.00B 17.00 -.90 17.90 1750 ---- 18.60B 17.50A 18.60B 17.60 -.90 18.50 100 1755 ---- ---- 18.10A 18.10A 18.10 -1.10 19.20 1760 ---- ---- 18.70A 18.70A 18.70 -1.10 19.80 1765 ---- ---- 19.30A 19.30A 19.30 -1.20 20.50 1 1770 ---- ---- 19.90A 19.90A 20.00 -1.20 21.20 1775 ---- ---- 20.50A 20.50A 20.60 -1.30 21.90 1 1780 ---- ---- 21.20A 21.20A 21.30 -1.30 22.60 1785 ---- ---- 21.80A 21.80A 22.00 -1.30 23.30 1790 ---- ---- 22.50A 22.50A 22.70 -1.40 24.10 1795 ---- ---- 23.20A 23.20A 23.50 -1.40 24.90 1800 ---- ---- 24.00A 24.00A 24.20 -1.50 25.70 540 1805 ---- ---- 24.70A 24.70A 25.00 -1.60 26.60 1810 ---- ---- 25.50A 25.50A 25.80 -1.70 27.50 1815 ---- ---- 26.30A 26.30A 26.70 -1.70 28.40 1820 ---- ---- 27.20A 27.20A 27.50 -1.80 29.30 1825 ---- ---- 28.00A 28.00A 28.40 -1.90 30.30 680 1830 ---- ---- 28.90A 28.90A 29.40 -1.80 31.20 1835 ---- ---- 29.80A 29.80A 30.30 -2.00 32.30 1840 ---- ---- 30.80A 30.80A 31.30 -2.00 33.30 1845 ---- ---- 31.70A 31.70A 32.30 -2.10 34.40 1850 ---- ---- 32.70A 32.70A 33.30 -2.20 35.50 178 1855 ---- ---- 33.70A 33.70A 34.40 -2.20 36.60 1860 ---- ---- 34.70A 34.70A 35.40 -2.40 37.80 1865 ---- ---- 35.80A 35.80A 36.60 -2.40 39.00 1870 ---- ---- 36.90A 36.90A 37.70 -2.50 40.20 1875 ---- ---- 38.00A 38.00A 38.90 -2.50 41.40 7 1880 ---- ---- 39.20A 39.20A 40.10 -2.60 42.70 1885 ---- ---- 40.40A 40.40A 41.40 -2.60 44.00 1890 ---- ---- 41.60A 41.60A 42.60 -2.80 45.40 1895 ---- ---- 42.90A 42.90A 44.00 -2.80 46.80 1900 ---- ---- 44.10A 44.10A 45.30 -2.90 48.20 269 1905 ---- ---- 45.50A 45.50A 46.70 -3.00 49.70 6 1910 ---- ---- 46.80A 46.80A 48.10 -3.10 51.20 96 1915 ---- ---- 48.20A 48.20A 49.60 -3.10 52.70 6 1920 ---- ---- 49.60A 49.60A 51.10 -3.20 54.30 1925 ---- ---- 51.10A 51.10A 52.60 -3.30 55.90 1930 ---- ---- 52.60A 52.60A 54.20 -3.30 57.50 1935 ---- ---- 54.10A 54.10A 55.80 -3.40 59.20 1 1940 ---- ---- 55.60A 55.60A 57.40 -3.50 60.90 9 1945 ---- ---- 57.20A 57.20A 59.10 -3.50 62.60 1950 ---- ---- 58.80A 58.80A 60.80 -3.60 64.40 79 1955 ---- ---- 60.50A 60.50A 62.60 -3.60 66.20 12 1960 ---- ---- 62.20A 62.20A 64.40 -3.70 68.10 1965 ---- ---- 63.90A 63.90A 66.20 -3.70 69.90 1970 ---- ---- 65.70A 65.70A 68.10 -3.80 71.90 1975 ---- ---- 67.50A 67.50A 70.00 -3.80 73.80 1980 ---- ---- 69.40A 69.40A 71.90 -3.90 75.80 1985 ---- ---- 71.30A 71.30A 73.90 -4.00 77.90 24 1990 ---- ---- 73.20A 73.20A 76.00 -4.00 80.00 1995 ---- ---- 75.10A 75.10A 78.00 -4.10 82.10 2000 ---- ---- 77.10A 77.10A 80.10 -4.10 84.20 51 2005 ---- ---- 79.20A 79.20A 82.30 -4.10 86.40 2010 ---- ---- 81.30A 81.30A 84.50 -4.10 88.60 2015 ---- ---- 83.40A 83.40A 86.70 -4.20 90.90 2020 ---- ---- 85.60A 85.60A 88.90 -4.30 93.20 337 2025 ---- ---- 87.80A 87.80A 91.20 -4.30 95.50 2030 ---- ---- 90.00A 90.00A 93.60 -4.30 97.90 2035 ---- 100.40B 92.20A 92.20A 95.90 -4.40 100.30 2040 ---- 102.90B 94.50A 94.50A 98.30 -4.50 102.80 15 2045 ---- 105.40B 96.90A 96.90A 100.80 -4.40 105.20 1 2050 ---- 107.90B 99.20A 99.20A 103.30 -4.50 107.80 280 2055 ---- 110.50B 101.70A 101.70A 105.80 -4.50 110.30 107 2060 ---- 113.20B 104.10A 104.10A 108.40 -4.50 112.90 11 2065 ---- 115.80B 106.60A 106.60A 111.00 -4.50 115.50 2070 ---- 118.50B 109.10A 109.10A 113.60 -4.60 118.20 2075 ---- 121.20B 111.70A 111.70A 116.20 -4.70 120.90 7 2080 ---- 124.00B 114.20A 114.20A 118.90 -4.70 123.60 2085 ---- 126.80B 116.90A 116.90A 121.70 -4.70 126.40 1 2090 ---- 129.70B 119.50A 119.50A 124.50 -4.70 129.20 2095 ---- 132.50B 122.20A 122.20A 127.30 -4.70 132.00 2100 ---- 135.40B 124.90A 124.90A 130.10 -4.80 134.90 2105 ---- 138.40B 127.70A 127.70A 133.00 -4.80 2 137.80 2110 ---- 141.30B 130.50A 130.50A 135.90 -4.80 140.70 2115 ---- 144.30B 133.30A 133.30A 138.80 -4.90 143.70 2120 ---- 147.40B 136.20A 136.20A 141.80 -4.90 146.70 2125 ---- 150.40B 139.10A 139.10A 144.80 -4.90 149.70 2130 ---- 153.50B 142.00A 142.00A 147.80 -5.00 152.80 2135 ---- 156.70B 145.00A 145.00A 150.90 -5.00 155.90 2140 ---- 159.80B 148.00A 159.60B 154.00 -5.00 159.00 2145 ---- 163.00B 151.00A 151.00A 157.10 -5.10 162.20 2150 ---- 166.20B 154.00A 154.00A 160.30 -5.10 165.40 2155 ---- 169.50B 157.10A 169.50B 163.40 -5.20 168.60 2160 ---- 172.70B 160.20A 172.50B 166.70 -5.10 171.80 2165 ---- 176.10B 163.40A 176.10B 169.90 -5.20 175.10 2170 ---- 179.40B 166.50A 179.40B 173.20 -5.20 178.40 2175 ---- 182.70B 169.70A 182.50B 176.50 -5.20 181.70 14 2180 ---- 186.10B 173.00A 185.90B 179.80 -5.30 185.10 2185 ---- 189.50B 176.20A 189.30B 183.20 -5.30 188.50 2190 ---- 193.00B 179.50A 193.00B 186.60 -5.30 191.90 2195 ---- 196.40B 182.80A 196.20B 190.00 -5.30 195.30 2200 ---- 199.90B 186.10A 199.70B 193.40 -5.40 198.80 1 2 2205 ---- 203.40B 189.50A 203.20B 196.90 -5.40 202.30 2210 ---- 207.00B 192.90A 207.00B 200.40 -5.40 205.80 2215 ---- 210.50B 196.30A 210.30B 203.90 -5.40 209.30 2220 ---- 214.10B 199.80A 213.90B 207.50 -5.40 212.90 2225 ---- 217.70B 203.20A 217.50B 211.10 -5.40 216.50 2230 ---- 221.40B 206.70A 221.40B 214.60 -5.50 220.10 2235 ---- 225.00B 210.20A 225.00B 218.30 -5.40 223.70 2240 ---- 228.70B 213.80A 228.70B 221.90 -5.50 227.40 2245 ---- 232.40B 217.30A 232.40B 225.60 -5.50 231.10 2250 ---- 236.10B 220.90A 236.10B 229.30 -5.50 234.80 2255 ---- 239.90B 224.50A 239.90B 233.00 -5.50 238.50 2260 ---- 243.60B 228.20A 243.60B 236.70 -5.50 242.20 2265 ---- 247.40B 231.80A 247.40B 240.40 -5.60 246.00 2270 ---- 251.20B 235.50A 251.20B 244.20 -5.60 249.80 2275 ---- 255.00B 239.20A 255.00B 248.00 -5.60 253.60 2280 ---- 258.90B 242.90A 258.90B 251.80 -5.60 257.40 2285 ---- 262.70B 246.70A 262.70B 255.60 -5.60 261.20 2290 ---- 266.60B 250.40A 266.60B 259.50 -5.60 265.10 2295 ---- 270.50B 254.20A 270.50B 263.40 -5.60 269.00 2300 ---- 274.40B 258.00A 274.40B 267.20 -5.70 272.90 2305 ---- 278.30B 261.80A 278.10B 271.10 -5.70 276.80 2310 ---- 282.30B 265.60A 282.30B 275.10 -5.60 280.70 2320 ---- 290.20B 273.40A 290.00B 283.00 -5.70 288.70 2325 ---- 294.20B 277.30A 294.00B 286.90 -5.70 292.60 2330 ---- 298.30B 281.20A 298.30B 290.90 -5.70 296.60 2340 ---- 306.30B 289.00A 305.90B 298.90 -5.80 304.70 2350 ---- 314.50B 297.00A 314.50B 307.00 -5.80 312.80 2360 ---- 322.70B 305.00A 322.70B 315.20 -5.80 321.00 2370 ---- 330.90B 313.00A 330.90B 323.40 -5.80 329.20 2375 ---- 335.10B 317.10A 335.10B 327.50 -5.80 333.30 2380 ---- 339.20B 321.20A 339.20B 331.70 -5.80 337.50 2390 ---- 347.60B 329.30A 347.60B 340.00 -5.80 345.80 2400 ---- 356.00B 337.60A 356.00B 348.40 -5.80 354.20 2410 ---- 364.50B 345.80A 364.50B 356.80 -5.80 362.60 2425 ---- 377.30B 358.40A 377.30B 369.50 -5.80 375.30 2450 ---- 398.80B 379.50A 398.80B 390.90 -5.90 396.80 2475 ---- 420.60B 400.90A 420.60B 412.60 -5.90 418.50 2500 ---- 442.70B 422.60A 442.70B 434.60 -5.90 3 440.50 1 2525 ---- 464.90B 444.50A 464.90B 456.80 -5.90 462.70 3 2550 ---- 487.40B 466.70A 487.40B 479.10 -6.00 485.10 2575 ---- 510.10B 489.00A 510.10B 501.70 -6.00 507.70 2600 ---- 532.90B 511.60A 532.90B 524.40 -6.10 530.50 2800 ---- 720.60B 697.40A 720.60B 711.50 -6.40 717.90 1 3000 ---- 914.30B 889.90A 914.30B 905.30 -6.50 911.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 +.10 1.00 1275 ---- ---- ---- ---- 1.30 +.10 1.20 1300 ---- ---- ---- ---- 1.40 -.10 1.50 1325 ---- ---- ---- ---- 1.60 -.10 1.70 1350 ---- ---- ---- ---- 1.90 UNCH 1.90 1375 ---- ---- ---- ---- 2.10 -.10 2.20 1400 ---- ---- ---- ---- 2.40 -.10 2.50 1425 ---- ---- ---- ---- 2.80 UNCH 2.80 1440 ---- ---- ---- ---- 3.00 -.10 3.10 1450 ---- ---- ---- ---- 3.20 -.10 3.30 1460 ---- ---- ---- ---- 3.40 -.10 3.50 1470 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1475 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1480 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1490 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1500 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1510 ---- ---- 4.70A 4.70A 4.50 -.30 4.80 1520 ---- ---- 5.00A 5.00A 4.70 -.40 5.10 1525 ---- ---- 5.10A 5.10A 4.90 -.40 5.30 1530 ---- ---- 5.30A 5.30A 5.00 -.40 5.40 1540 ---- ---- 5.60A 5.60A 5.30 -.50 5.80 1545 ---- ---- 5.80A 5.80A 5.50 -.50 6.00 1550 ---- ---- 6.00A 6.00A 5.70 -.50 6.20 1555 ---- ---- 6.20A 6.20A 5.90 -.50 6.40 1560 ---- ---- 6.40A 6.40A 6.00 -.60 6.60 1565 ---- ---- 6.60A 6.60A 6.20 -.60 6.80 1570 ---- ---- 6.80A 6.80A 6.40 -.60 7.00 1575 ---- ---- 7.00A 7.00A 6.60 -.60 7.20 1580 ---- ---- 7.20A 7.20A 6.80 -.70 7.50 1585 ---- ---- 7.40A 7.40A 7.10 -.60 7.70 1590 ---- ---- 7.60A 7.60A 7.30 -.60 7.90 1595 ---- ---- 7.90A 7.90A 7.50 -.70 8.20 1600 ---- ---- 8.10A 8.10A 7.80 -.60 8.40 1605 ---- ---- 8.40A 8.40A 8.00 -.70 8.70 1610 ---- ---- 8.60A 8.60A 8.30 -.60 8.90 1615 ---- ---- 8.90A 8.90A 8.50 -.70 9.20 1620 ---- ---- 9.20A 9.20A 8.80 -.70 9.50 1625 ---- ---- 9.50A 9.50A 9.10 -.70 9.80 1630 ---- ---- 9.80A 9.80A 9.40 -.70 10.10 1635 ---- ---- 10.10A 10.10A 9.70 -.70 10.40 1640 ---- ---- 10.40A 10.40A 10.00 -.70 10.70 1645 ---- ---- 10.70A 10.70A 10.30 -.70 11.00 1650 ---- ---- 11.00A 11.00A 10.60 -.80 11.40 1655 ---- ---- 11.30A 11.30A 11.00 -.70 11.70 1660 ---- ---- 11.70A 11.70A 11.30 -.80 12.10 1665 ---- ---- 12.00A 12.00A 11.70 -.80 12.50 1670 ---- ---- 12.40A 12.40A 12.00 -.90 12.90 1675 ---- ---- 12.70A 12.70A 12.40 -.90 13.30 1680 ---- ---- 13.10A 13.10A 12.80 -.90 13.70 1685 ---- ---- 13.50A 13.50A 13.20 -.90 14.10 1690 ---- ---- 13.90A 13.90A 13.60 -.90 14.50 1695 ---- ---- 14.30A 14.30A 14.00 -1.00 15.00 1700 ---- ---- 14.70A 14.70A 14.50 -1.00 15.50 40 1705 ---- ---- 15.20A 15.20A 14.90 -1.10 16.00 1710 ---- ---- 15.60A 15.60A 15.40 -1.10 16.50 1715 ---- ---- 16.10A 16.10A 15.80 -1.20 17.00 1720 ---- ---- 16.60A 16.60A 16.30 -1.20 17.50 1725 ---- ---- 17.10A 17.10A 16.80 -1.30 18.10 1730 ---- ---- 17.60A 17.60A 17.30 -1.30 18.60 1735 ---- ---- 18.10A 18.10A 17.90 -1.30 19.20 1740 ---- ---- 18.60A 18.60A 18.40 -1.40 19.80 1745 ---- ---- 19.20A 19.20A 19.00 -1.40 20.40 1750 ---- ---- 19.70A 19.70A 19.60 -1.50 21.10 1755 ---- ---- 20.30A 20.30A 20.20 -1.50 21.70 1760 ---- ---- 20.90A 20.90A 20.80 -1.60 22.40 1765 ---- ---- 21.50A 21.50A 21.40 -1.70 23.10 1770 ---- ---- 22.20A 22.20A 22.10 -1.70 23.80 1775 ---- ---- 22.80A 22.80A 22.70 -1.80 24.50 1780 ---- ---- 23.50A 23.50A 23.40 -1.90 25.30 1785 ---- ---- 24.20A 24.20A 24.10 -2.00 26.10 1790 ---- ---- 24.90A 24.90A 24.90 -2.00 26.90 1795 ---- ---- 25.70A 25.70A 25.60 -2.10 27.70 1800 ---- ---- 26.40A 26.40A 26.40 -2.10 28.50 306 300 1805 ---- ---- 27.20A 27.20A 27.20 -2.20 29.40 1810 ---- ---- 28.00A 28.00A 28.10 -2.20 30.30 1815 ---- ---- 28.80A 28.80A 28.90 -2.30 31.20 1820 ---- ---- 29.70A 29.70A 29.80 -2.40 32.20 1825 ---- ---- 30.50A 30.50A 30.70 -2.40 33.10 1830 ---- ---- 31.40A 31.40A 31.60 -2.50 34.10 1835 ---- ---- 32.30A 32.30A 32.60 -2.50 35.10 1840 ---- ---- 33.30A 33.30A 33.50 -2.70 36.20 1845 ---- ---- 34.30A 34.30A 34.50 -2.70 37.20 1850 ---- ---- 35.30A 35.30A 35.60 -2.70 38.30 1855 ---- ---- 36.30A 36.30A 36.60 -2.90 39.50 1860 ---- ---- 37.30A 37.30A 37.70 -2.90 40.60 1865 ---- ---- 38.40A 38.40A 38.80 -3.00 41.80 1870 ---- ---- 39.50A 39.50A 40.00 -3.00 43.00 1875 ---- ---- 40.60A 40.60A 41.10 -3.10 44.20 1880 ---- ---- 41.80A 41.80A 42.30 -3.20 45.50 1885 ---- ---- 42.90A 42.90A 43.50 -3.30 46.80 1890 ---- ---- 44.10A 44.10A 44.80 -3.30 48.10 1895 ---- ---- 45.40A 45.40A 46.10 -3.30 49.40 1900 ---- ---- 46.70A 46.70A 47.40 -3.40 50.80 1 1905 ---- ---- 47.90A 47.90A 48.80 -3.40 52.20 1 1910 ---- ---- 49.30A 49.30A 50.10 -3.60 53.70 1 1915 ---- ---- 50.60A 50.60A 51.60 -3.50 55.10 1920 ---- ---- 52.00A 52.00A 53.00 -3.60 56.60 1925 ---- ---- 53.50A 53.50A 54.50 -3.70 58.20 1930 ---- ---- 54.90A 54.90A 56.00 -3.70 59.70 1935 ---- ---- 56.40A 56.40A 57.60 -3.70 61.30 1940 ---- ---- 57.90A 57.90A 59.20 -3.80 63.00 1945 ---- ---- 59.50A 59.50A 60.80 -3.80 64.60 1950 ---- ---- 61.10A 61.10A 62.40 -3.90 66.30 20 1955 ---- ---- 62.70A 62.70A 64.10 -3.90 68.00 1960 ---- ---- 64.30A 64.30A 65.90 -3.90 69.80 1965 ---- ---- 66.00A 66.00A 67.70 -3.90 71.60 1970 ---- ---- 67.70A 67.70A 69.50 -3.90 73.40 1975 ---- ---- 69.50A 69.50A 71.30 -4.00 75.30 1980 ---- ---- 71.30A 71.30A 73.20 -4.00 77.20 1985 ---- ---- 73.10A 73.10A 75.10 -4.00 79.10 1990 ---- ---- 75.00A 75.00A 77.10 -4.00 81.10 1995 ---- ---- 76.90A 76.90A 79.10 -4.00 83.10 2000 ---- ---- 78.80A 78.80A 81.10 -4.00 85.10 40 2005 ---- ---- 80.80A 80.80A 83.20 -4.00 87.20 2010 ---- ---- 82.80A 82.80A 85.30 -4.00 89.30 2015 ---- ---- 84.80A 84.80A 87.50 -4.00 91.50 2020 ---- ---- 87.00A 87.00A 89.60 -4.10 93.70 2025 ---- ---- 89.10A 89.10A 91.90 -4.00 95.90 2030 ---- 98.20B 91.20A 91.20A 94.10 -4.00 98.10 2035 ---- 100.60B 93.40A 93.40A 96.40 -4.00 100.40 2040 ---- 103.00B 95.60A 95.60A 98.80 -4.00 102.80 2045 ---- 105.40B 97.90A 97.90A 101.10 -4.10 105.20 2050 ---- 107.80B 100.20A 100.20A 103.50 -4.10 107.60 2055 ---- 110.30B 102.50A 110.20B 106.00 -4.00 110.00 2060 ---- 112.90B 104.90A 112.90B 108.40 -4.10 112.50 2065 ---- 115.40B 107.30A 115.30B 111.00 -4.00 115.00 2070 ---- 118.00B 109.70A 117.90B 113.50 -4.10 117.60 2075 ---- 120.70B 112.20A 120.70B 116.10 -4.10 120.20 2080 ---- 123.30B 114.60A 123.10B 118.70 -4.10 122.80 2085 ---- 126.00B 117.20A 125.80B 121.30 -4.20 125.50 2090 ---- 128.80B 119.70A 128.80B 124.00 -4.20 128.20 2095 ---- 131.50B 122.30A 131.30B 126.70 -4.30 131.00 2100 ---- 134.30B 125.00A 134.10B 129.50 -4.30 133.80 2105 ---- 137.20B 127.60A 137.20B 132.30 -4.30 136.60 2110 ---- 140.00B 130.30A 130.30A 135.10 -4.40 139.50 2115 ---- 142.90B 133.10A 133.10A 137.90 -4.50 142.40 2120 ---- 145.90B 135.80A 135.80A 140.80 -4.50 145.30 2125 ---- 148.80B 138.60A 138.60A 143.70 -4.60 148.30 153 169 2130 ---- 151.80B 141.50A 141.50A 146.60 -4.70 151.30 2135 ---- 154.80B 144.30A 144.30A 149.60 -4.70 154.30 2140 ---- 157.90B 147.20A 147.20A 152.60 -4.80 157.40 2145 ---- 161.00B 150.10A 150.10A 155.60 -4.90 160.50 2150 ---- 164.10B 153.10A 153.10A 158.60 -5.00 163.60 2155 ---- 167.20B 156.10A 156.10A 161.70 -5.10 166.80 2160 ---- 170.40B 159.10A 159.10A 164.80 -5.20 170.00 2165 ---- 173.60B 162.10A 162.10A 168.00 -5.20 173.20 2170 ---- 176.80B 165.20A 165.20A 171.10 -5.40 176.50 2175 ---- 180.10B 168.30A 168.30A 174.30 -5.40 179.70 2180 ---- 183.40B 171.40A 171.40A 177.60 -5.40 183.00 2185 ---- 186.70B 174.60A 174.60A 180.80 -5.60 186.40 2190 ---- 190.00B 177.70A 177.70A 184.10 -5.60 189.70 2195 ---- 193.40B 180.90A 180.90A 187.40 -5.70 193.10 2200 ---- 196.70B 184.20A 184.20A 190.80 -5.70 196.50 2205 ---- 200.10B 187.40A 187.40A 194.10 -5.80 199.90 2210 ---- 203.60B 190.70A 190.70A 197.50 -5.80 203.30 2215 ---- 207.00B 194.00A 194.00A 200.90 -5.80 206.70 2220 ---- 210.50B 197.40A 197.40A 204.40 -5.80 210.20 2225 ---- 214.00B 200.80A 200.80A 207.80 -5.90 213.70 2230 ---- 217.60B 204.10A 204.10A 211.30 -5.90 217.20 2235 ---- 221.10B 207.60A 207.60A 214.80 -5.90 220.70 2240 ---- 224.70B 211.00A 211.00A 218.40 -5.80 224.20 2245 ---- 228.30B 214.50A 214.50A 221.90 -5.90 227.80 2250 ---- 231.90B 217.90A 217.90A 225.50 -5.90 231.40 2255 ---- 235.60B 221.50A 221.50A 229.10 -5.90 235.00 2260 ---- 239.20B 225.00A 225.00A 232.80 -5.80 238.60 2265 ---- 242.90B 228.50A 228.50A 236.40 -5.80 242.20 2270 ---- 246.60B 232.10A 232.10A 240.10 -5.80 245.90 2275 ---- 250.30B 235.70A 235.70A 243.80 -5.80 249.60 2280 ---- 254.10B 239.30A 239.30A 247.50 -5.70 253.20 2285 ---- 257.80B 243.00A 243.00A 251.20 -5.80 257.00 2290 ---- 261.60B 246.60A 246.60A 255.00 -5.70 260.70 2295 ---- 265.40B 250.30A 250.30A 258.70 -5.70 264.40 2300 ---- 269.20B 254.00A 254.00A 262.50 -5.70 268.20 2305 ---- 273.10B 257.70A 257.70A 266.30 -5.70 272.00 2310 ---- 276.90B 261.50A 261.50A 270.20 -5.60 275.80 2315 ---- 280.80B 265.20A 280.80B 274.00 -5.60 279.60 2320 ---- 284.70B 269.00A 284.70B 277.90 -5.50 283.40 2325 ---- 288.60B 272.80A 288.60B 281.70 -5.50 287.20 2330 ---- 292.50B 276.60A 292.50B 285.60 -5.50 291.10 2340 ---- 300.40B 284.30A 300.40B 293.40 -5.50 298.90 2350 ---- 308.40B 292.10A 308.40B 301.30 -5.40 306.70 2360 ---- 316.40B 299.90A 316.40B 309.30 -5.30 314.60 2370 ---- 324.50B 307.80A 324.50B 317.30 -5.30 322.60 2375 ---- 328.50B 311.70A 328.50B 321.30 -5.30 326.60 2380 ---- 332.60B 315.70A 332.60B 325.40 -5.20 330.60 2390 ---- 340.80B 323.70A 340.80B 333.50 -5.20 338.70 2400 ---- 349.00B 331.80A 349.00B 341.70 -5.20 346.90 2410 ---- 357.30B 339.90A 357.30B 349.90 -5.20 355.10 2420 ---- 365.70B 348.00A 365.70B 358.20 -5.20 363.40 2425 ---- 369.90B 352.10A 369.90B 362.30 -5.30 367.60 2450 ---- 391.00B 372.80A 391.00B 383.30 -5.20 388.50 2475 ---- 412.40B 393.80A 412.40B 404.50 -5.30 409.80 2500 ---- 434.00B 415.10A 434.00B 426.00 -5.40 431.40 2525 ---- 455.90B 436.60A 455.90B 447.80 -5.50 453.30 2550 ---- 478.00B 458.30A 478.00B 469.70 -5.70 475.40 2575 ---- 500.30B 480.30A 500.30B 491.90 -5.80 497.70 2600 ---- 522.80B 502.30A 522.80B 514.30 -5.80 520.10 2975 ---- 875.80B 852.30A 875.80B 866.70 -7.00 873.70 3000 ---- 900.10B 876.40A 900.10B 891.00 -7.00 898.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 -.10 1.40 1 1 1275 ---- ---- ---- ---- 1.50 -.10 1.60 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 2.00 -.10 2.10 1350 ---- ---- ---- ---- 2.30 -.10 2.40 1375 ---- ---- ---- ---- 2.60 -.10 2.70 1400 ---- ---- ---- ---- 3.00 -.10 3.10 1425 ---- ---- ---- ---- 3.40 -.20 3.60 1440 ---- ---- ---- ---- 3.70 -.30 4.00 1450 ---- ---- ---- ---- 4.00 -.20 4.20 1460 ---- ---- ---- ---- 4.20 -.20 4.40 1470 ---- ---- ---- ---- 4.40 -.30 4.70 1475 ---- ---- ---- ---- 4.60 -.20 4.80 1480 ---- ---- ---- ---- 4.70 -.20 4.90 1490 ---- ---- ---- ---- 5.00 -.20 5.20 1500 ---- ---- ---- ---- 5.20 -.40 5.60 1510 ---- ---- ---- ---- 5.50 -.40 5.90 1520 ---- ---- ---- ---- 5.90 -.40 6.30 1525 ---- ---- ---- ---- 6.00 -.50 6.50 1530 ---- ---- ---- ---- 6.20 -.50 6.70 1540 ---- ---- ---- ---- 6.60 -.50 7.10 1545 ---- ---- ---- ---- 6.80 -.50 7.30 1550 ---- ---- 7.50A 7.50A 7.00 -.60 7.60 1555 ---- ---- ---- ---- 7.20 -.60 7.80 1560 ---- ---- ---- ---- 7.40 -.60 8.00 1565 ---- ---- 8.20A 8.20A 7.60 -.70 8.30 1570 ---- ---- ---- ---- 7.80 -.70 8.50 1575 ---- ---- ---- ---- 8.10 -.60 8.70 1580 ---- ---- ---- ---- 8.30 -.70 9.00 1585 ---- ---- ---- ---- 8.60 -.60 9.20 1590 ---- ---- ---- ---- 8.80 -.70 9.50 1595 ---- ---- ---- ---- 9.10 -.60 9.70 1 1600 ---- ---- ---- ---- 9.40 -.60 10.00 1605 ---- ---- ---- ---- 9.60 -.70 10.30 1610 ---- ---- ---- ---- 9.90 -.70 10.60 1615 ---- ---- ---- ---- 10.20 -.70 10.90 1620 ---- ---- ---- ---- 10.50 -.70 11.20 1625 ---- ---- ---- ---- 10.80 -.70 11.50 1630 ---- ---- ---- ---- 11.20 -.60 11.80 1635 ---- ---- ---- ---- 11.50 -.60 12.10 1640 ---- ---- ---- ---- 11.80 -.70 12.50 1645 ---- ---- ---- ---- 12.20 -.60 12.80 1650 ---- ---- ---- ---- 12.60 -.60 13.20 1655 ---- ---- ---- ---- 12.90 -.70 13.60 1660 ---- ---- ---- ---- 13.30 -.70 14.00 1665 ---- ---- ---- ---- 13.70 -.70 14.40 1670 ---- ---- ---- ---- 14.10 -.70 14.80 1675 ---- ---- ---- ---- 14.50 -.70 15.20 1680 ---- ---- ---- ---- 15.00 -.60 15.60 1685 ---- ---- ---- ---- 15.40 -.70 16.10 1690 ---- ---- ---- ---- 15.90 -.70 16.60 1695 ---- ---- ---- ---- 16.30 -.70 17.00 1700 ---- ---- ---- ---- 16.80 -.70 17.50 1705 ---- ---- ---- ---- 17.30 -.70 18.00 1710 ---- ---- ---- ---- 17.80 -.80 18.60 1715 ---- ---- ---- ---- 18.30 -.80 19.10 1720 ---- ---- ---- ---- 18.90 -.70 19.60 1725 ---- ---- ---- ---- 19.40 -.80 20.20 1730 ---- ---- ---- ---- 20.00 -.80 20.80 1735 ---- ---- ---- ---- 20.60 -.80 21.40 1740 ---- ---- ---- ---- 21.20 -.80 22.00 1745 ---- ---- ---- ---- 21.80 -.80 22.60 1750 ---- ---- ---- ---- 22.50 -.80 23.30 1755 ---- ---- ---- ---- 23.10 -.90 24.00 1760 ---- ---- ---- ---- 23.80 -.90 24.70 1765 ---- ---- 25.30A 25.30A 24.50 -.90 25.40 1770 ---- ---- ---- ---- 25.20 -.90 26.10 1775 ---- ---- 26.80A 26.80A 25.90 -1.00 26.90 1780 ---- ---- 27.50A 27.50A 26.70 -1.00 27.70 1785 ---- ---- 28.30A 28.30A 27.50 -1.00 28.50 1790 ---- ---- 29.10A 29.10A 28.30 -1.00 29.30 1795 ---- ---- 29.90A 29.90A 29.10 -1.00 30.10 1800 ---- ---- 30.70A 30.70A 29.90 -1.10 31.00 1805 ---- ---- 31.60A 31.60A 30.80 -1.10 31.90 1810 ---- ---- 32.50A 32.50A 31.70 -1.10 32.80 1815 ---- ---- 33.40A 33.40A 32.60 -1.10 33.70 1820 ---- ---- 34.30A 34.30A 33.60 -1.10 34.70 1825 ---- ---- 35.20A 35.20A 34.50 -1.20 35.70 1830 ---- ---- 36.20A 36.20A 35.50 -1.20 36.70 1835 ---- ---- 37.20A 37.20A 36.60 -1.20 37.80 1840 ---- 38.90B 38.20A 38.90B 37.60 -1.20 38.80 1845 ---- 40.00B 39.30A 40.00B 38.70 -1.20 39.90 1850 ---- 41.20B 40.40A 40.40A 39.80 -1.30 41.10 1855 ---- 42.30B 41.50A 41.50A 40.90 -1.30 42.20 1860 ---- 43.50B 42.60A 42.60A 42.00 -1.40 43.40 1865 ---- 44.80B 43.80A 43.80A 43.20 -1.40 44.60 1870 ---- 46.00B 44.90A 46.00B 44.40 -1.50 45.90 1875 ---- 47.30B 46.20A 47.30B 45.70 -1.40 47.10 1880 ---- 48.70B 47.40A 47.40A 46.90 -1.60 48.50 1885 ---- 50.00B 48.70A 50.00B 48.20 -1.60 49.80 1890 ---- 51.40B 50.00A 51.40B 49.60 -1.60 51.20 1895 ---- 52.80B 51.30A 52.80B 50.90 -1.70 52.60 1900 ---- 54.30B 52.70A 54.30B 52.30 -1.70 54.00 1905 ---- 55.80B 54.10A 55.80B 53.70 -1.80 55.50 1910 ---- 57.30B 55.50A 57.30B 55.20 -1.80 57.00 1915 ---- 58.80B 56.90A 58.80B 56.70 -1.80 58.50 1920 ---- 60.40B 58.40A 60.40B 58.20 -1.90 60.10 1925 ---- 62.00B 59.90A 62.00B 59.70 -2.00 61.70 1930 ---- 63.70B 61.50A 61.50A 61.30 -2.10 63.40 1935 ---- 65.30B 63.00A 65.30B 63.00 -2.00 65.00 1940 ---- 67.10B 64.60A 67.10B 64.60 -2.20 66.80 1945 ---- 68.80B 66.20A 68.80B 66.30 -2.20 68.50 1950 ---- 70.60B 67.90A 70.60B 68.00 -2.30 70.30 20 20 1955 ---- 72.40B 69.60A 72.40B 69.80 -2.30 72.10 1960 ---- 74.20B 71.30A 74.20B 71.60 -2.40 74.00 1965 ---- 76.10B 73.00A 76.10B 73.40 -2.40 75.80 1970 ---- 78.10B 74.80A 74.80A 75.30 -2.50 77.80 1975 ---- 80.00B 76.60A 80.00B 77.20 -2.50 79.70 1980 ---- 82.00B 78.50A 82.00B 79.10 -2.60 81.70 1985 ---- 84.00B 80.40A 80.40A 81.10 -2.70 83.80 1990 ---- 86.10B 82.30A 82.30A 83.10 -2.70 85.80 1995 ---- 88.00B 84.20A 84.20A 85.10 -2.80 87.90 2000 ---- ---- 86.20A 86.20A 87.10 -3.00 90.10 2005 ---- 92.30B 88.20A 88.20A 89.20 -3.00 92.20 2010 ---- 94.50B 90.30A 90.30A 91.40 -3.00 94.40 2015 ---- ---- 92.50A 92.50A 93.50 -3.20 96.70 2020 ---- ---- 94.60A 94.60A 95.70 -3.30 99.00 2025 ---- ---- 96.80A 96.80A 98.00 -3.30 101.30 2030 ---- ---- 99.00A 99.00A 100.20 -3.40 103.60 2035 ---- ---- 101.20A 101.20A 102.50 -3.50 106.00 2040 ---- ---- 103.50A 103.50A 104.90 -3.50 108.40 2045 ---- ---- 105.70A 105.70A 107.20 -3.70 110.90 2050 ---- ---- 108.10A 108.10A 109.60 -3.80 113.40 2055 ---- ---- 110.40A 110.40A 112.10 -3.80 115.90 2060 ---- ---- 112.80A 112.80A 114.50 -3.90 118.40 2065 ---- ---- 115.20A 115.20A 117.00 -4.00 121.00 2070 ---- ---- 117.70A 117.70A 119.60 -4.10 123.70 2075 ---- ---- 120.10A 120.10A 122.10 -4.20 126.30 2080 ---- ---- 122.60A 122.60A 124.80 -4.20 129.00 15 2085 ---- ---- 125.20A 125.20A 127.40 -4.30 131.70 2090 ---- ---- 127.80A 127.80A 130.10 -4.40 134.50 2095 ---- ---- 130.40A 130.40A 132.80 -4.50 137.30 2100 ---- ---- 133.00A 133.00A 135.50 -4.60 140.10 2105 ---- ---- 135.70A 135.70A 138.30 -4.60 142.90 2110 ---- ---- 138.40A 138.40A 141.10 -4.70 145.80 2115 ---- ---- 141.20A 141.20A 144.00 -4.70 148.70 2120 ---- ---- 143.90A 143.90A 146.90 -4.80 151.70 2125 ---- ---- 146.70A 146.70A 149.80 -4.80 154.60 2130 ---- ---- 149.60A 149.60A 152.70 -4.90 157.60 2135 ---- ---- 152.40A 152.40A 155.70 -5.00 160.70 2140 ---- ---- 155.30A 155.30A 158.70 -5.00 163.70 2145 ---- ---- 158.20A 158.20A 161.80 -5.00 166.80 2150 ---- ---- 161.20A 161.20A 164.80 -5.10 169.90 2155 ---- ---- 164.20A 164.20A 167.90 -5.20 173.10 2160 ---- ---- 167.20A 167.20A 171.10 -5.20 176.30 2165 ---- ---- 170.20A 170.20A 174.20 -5.30 179.50 2170 ---- ---- 173.30A 173.30A 177.40 -5.30 182.70 2175 ---- ---- 176.30A 176.30A 180.60 -5.30 185.90 2180 ---- ---- 179.50A 179.50A 183.90 -5.30 189.20 2185 ---- ---- 182.60A 182.60A 187.10 -5.40 192.50 2190 ---- ---- 185.80A 185.80A 190.40 -5.40 195.80 2195 ---- ---- 189.00A 189.00A 193.70 -5.50 199.20 2200 ---- ---- 192.20A 192.20A 197.10 -5.50 202.60 2205 ---- ---- 195.50A 195.50A 200.40 -5.60 206.00 2210 ---- ---- 198.70A 198.70A 203.80 -5.60 209.40 2215 ---- ---- 202.00A 202.00A 207.20 -5.60 212.80 2220 ---- ---- 205.40A 205.40A 210.60 -5.70 216.30 2225 ---- ---- 208.70A 208.70A 214.10 -5.70 219.80 2230 ---- ---- 212.10A 212.10A 217.60 -5.70 223.30 2235 ---- ---- 215.50A 215.50A 221.10 -5.70 226.80 2240 ---- ---- 218.90A 218.90A 224.60 -5.80 230.40 2245 ---- ---- 222.40A 222.40A 228.10 -5.90 234.00 2250 ---- ---- 225.80A 225.80A 231.70 -5.90 237.60 2255 ---- ---- 229.30A 229.30A 235.30 -5.90 241.20 2260 ---- ---- 232.90A 232.90A 238.90 -5.90 244.80 2265 ---- ---- 236.40A 236.40A 242.50 -6.00 248.50 2270 ---- ---- 239.90A 239.90A 246.10 -6.00 252.10 2275 ---- ---- 243.50A 243.50A 249.80 -6.00 255.80 2280 ---- ---- 247.10A 247.10A 253.50 -6.00 259.50 2285 ---- ---- 250.70A 250.70A 257.20 -6.10 263.30 2290 ---- ---- 254.40A 254.40A 260.90 -6.10 267.00 2295 ---- ---- 258.00A 258.00A 264.70 -6.10 270.80 2300 ---- ---- 261.70A 261.70A 268.40 -6.10 274.50 2305 ---- ---- 265.40A 265.40A 272.20 -6.10 278.30 2310 ---- ---- 269.10A 269.10A 276.00 -6.10 282.10 2315 ---- ---- 272.90A 272.90A 279.80 -6.10 285.90 2320 ---- ---- 276.60A 276.60A 283.60 -6.20 289.80 2325 ---- ---- 280.40A 280.40A 287.50 -6.10 293.60 2330 ---- ---- 284.20A 284.20A 291.40 -6.10 297.50 2340 ---- ---- 291.80A 291.80A 299.10 -6.20 305.30 2350 ---- ---- 299.50A 299.50A 307.00 -6.10 313.10 2360 ---- 321.10B 307.30A 307.30A 314.90 -6.10 321.00 2370 ---- 329.10B 315.10A 315.10A 322.80 -6.10 328.90 2375 ---- 333.10B 319.00A 319.00A 326.80 -6.10 332.90 2380 ---- 337.20B 323.00A 323.00A 330.90 -6.00 336.90 2390 ---- 345.30B 330.90A 330.90A 338.90 -6.00 344.90 2400 ---- 353.50B 338.90A 338.90A 347.00 -6.00 353.00 2410 ---- 361.70B 346.90A 346.90A 355.20 -5.90 361.10 2420 ---- 370.00B 355.00A 355.00A 363.40 -5.90 369.30 2425 ---- 374.10B 359.10A 359.10A 367.50 -5.90 373.40 2450 ---- 395.10B 379.60A 379.60A 388.30 -5.90 394.20 2475 ---- 416.30B 400.40A 400.40A 409.40 -5.70 415.10 2500 ---- 437.80B 421.40A 421.40A 430.70 -5.70 436.40 2525 ---- 459.50B 442.70A 442.70A 452.30 -5.60 457.90 2550 ---- 481.40B 464.30A 481.40B 474.10 -5.50 479.60 2575 ---- 503.50B 486.10A 503.50B 496.10 -5.50 501.60 2600 ---- 525.80B 506.50A 525.80B 518.30 -5.40 523.70 3400 ---- 1295.40B 1270.60A 1270.60A 1287.30 -6.40 1293.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 -.10 1.60 1275 ---- ---- ---- ---- 1.80 -.10 1.90 1300 ---- ---- ---- ---- 2.10 -.20 2.30 1325 ---- ---- ---- ---- 2.50 -.10 2.60 1350 ---- ---- ---- ---- 2.90 -.20 3.10 1375 ---- ---- ---- ---- 3.40 -.20 3.60 1400 ---- ---- ---- ---- 4.00 -.20 4.20 1425 ---- ---- ---- ---- 4.60 -.20 4.80 1450 ---- ---- ---- ---- 5.30 -.30 5.60 1460 ---- ---- ---- ---- 5.60 -.30 5.90 1470 ---- ---- ---- ---- 6.00 -.30 6.30 1475 ---- ---- ---- ---- 6.10 -.30 6.40 1480 ---- ---- ---- ---- 6.30 -.30 6.60 1490 ---- ---- ---- ---- 6.70 -.30 7.00 1500 ---- ---- ---- ---- 7.10 -.30 7.40 1510 ---- ---- ---- ---- 7.50 -.30 7.80 1520 ---- ---- ---- ---- 7.90 -.30 8.20 1525 ---- ---- ---- ---- 8.10 -.30 8.40 1530 ---- ---- ---- ---- 8.30 -.40 8.70 1540 ---- ---- ---- ---- 8.80 -.40 9.20 1545 ---- ---- ---- ---- 9.00 -.40 9.40 1550 ---- ---- ---- ---- 9.20 -.40 9.60 1555 ---- ---- ---- ---- 9.50 -.40 9.90 1560 ---- ---- ---- ---- 9.70 -.50 10.20 1565 ---- ---- ---- ---- 10.00 -.40 10.40 1570 ---- ---- ---- ---- 10.30 -.40 10.70 1575 ---- ---- ---- ---- 10.50 -.50 11.00 1580 ---- ---- ---- ---- 10.80 -.50 11.30 1585 ---- ---- ---- ---- 11.10 -.50 11.60 1590 ---- ---- ---- ---- 11.40 -.50 11.90 1595 ---- ---- ---- ---- 11.70 -.50 12.20 1600 ---- ---- ---- ---- 12.00 -.50 12.50 1605 ---- ---- ---- ---- 12.30 -.50 12.80 1610 ---- ---- ---- ---- 12.60 -.50 13.10 1615 ---- ---- ---- ---- 13.00 -.50 13.50 1620 ---- ---- ---- ---- 13.30 -.50 13.80 1625 ---- ---- ---- ---- 13.60 -.60 14.20 1630 ---- ---- ---- ---- 14.00 -.50 14.50 1635 ---- ---- ---- ---- 14.30 -.60 14.90 1640 ---- ---- ---- ---- 14.70 -.60 15.30 1645 ---- ---- ---- ---- 15.10 -.60 15.70 1650 ---- ---- ---- ---- 15.40 -.60 16.00 1655 ---- ---- ---- ---- 15.80 -.60 16.40 1660 ---- ---- ---- ---- 16.20 -.70 16.90 1665 ---- ---- ---- ---- 16.60 -.70 17.30 1670 ---- ---- ---- ---- 17.00 -.70 17.70 1675 ---- ---- ---- ---- 17.50 -.60 18.10 1680 ---- ---- ---- ---- 17.90 -.70 18.60 1685 ---- ---- ---- ---- 18.30 -.70 19.00 1690 ---- ---- ---- ---- 18.80 -.70 19.50 1695 ---- ---- ---- ---- 19.30 -.70 20.00 1700 ---- ---- ---- ---- 19.70 -.80 20.50 1705 ---- ---- ---- ---- 20.20 -.80 21.00 1710 ---- ---- ---- ---- 20.70 -.80 21.50 1715 ---- ---- ---- ---- 21.30 -.70 22.00 1720 ---- ---- ---- ---- 21.80 -.80 22.60 1725 ---- ---- ---- ---- 22.30 -.80 23.10 1730 ---- ---- ---- ---- 22.90 -.80 23.70 1735 ---- ---- ---- ---- 23.40 -.90 24.30 1740 ---- ---- ---- ---- 24.00 -.90 24.90 1745 ---- ---- ---- ---- 24.60 -.90 25.50 1750 ---- ---- ---- ---- 25.20 -.90 26.10 1755 ---- ---- ---- ---- 25.90 -.90 26.80 1760 ---- ---- ---- ---- 26.50 -.90 27.40 1765 ---- ---- ---- ---- 27.20 -.90 28.10 1770 ---- ---- ---- ---- 27.80 -1.00 28.80 1775 ---- ---- ---- ---- 28.50 -1.00 29.50 1780 ---- ---- ---- ---- 29.30 -1.00 30.30 1785 ---- ---- ---- ---- 30.00 -1.00 31.00 1790 ---- ---- ---- ---- 30.80 -1.00 31.80 1795 ---- ---- ---- ---- 31.50 -1.10 32.60 1800 ---- ---- ---- ---- 32.30 -1.10 33.40 1805 ---- ---- ---- ---- 33.10 -1.20 34.30 1810 ---- ---- ---- ---- 34.00 -1.20 35.20 1815 ---- ---- ---- ---- 34.80 -1.20 36.00 1820 ---- ---- ---- ---- 35.70 -1.30 37.00 1825 ---- ---- ---- ---- 36.60 -1.30 37.90 1830 ---- ---- ---- ---- 37.60 -1.30 38.90 1835 ---- ---- ---- ---- 38.50 -1.40 39.90 1840 ---- ---- ---- ---- 39.50 -1.40 40.90 1845 ---- ---- ---- ---- 40.50 -1.40 41.90 1850 ---- ---- ---- ---- 41.50 -1.50 43.00 1855 ---- ---- ---- ---- 42.60 -1.50 44.10 1860 ---- ---- ---- ---- 43.70 -1.50 45.20 1865 ---- ---- ---- ---- 44.80 -1.60 46.40 1870 ---- ---- ---- ---- 46.00 -1.60 47.60 1875 ---- ---- ---- ---- 47.10 -1.70 48.80 1880 ---- ---- ---- ---- 48.30 -1.70 50.00 1885 ---- ---- ---- ---- 49.60 -1.70 51.30 1890 ---- ---- ---- ---- 50.80 -1.80 52.60 1895 ---- ---- ---- ---- 52.10 -1.80 53.90 1900 ---- ---- ---- ---- 53.50 -1.80 55.30 1905 ---- ---- ---- ---- 54.80 -1.90 56.70 1910 ---- ---- ---- ---- 56.20 -1.90 58.10 1915 ---- ---- ---- ---- 57.60 -2.00 59.60 1920 ---- ---- ---- ---- 59.10 -2.00 61.10 1925 ---- ---- ---- ---- 60.60 -2.10 62.70 1930 ---- ---- ---- ---- 62.10 -2.10 64.20 1935 ---- ---- ---- ---- 63.60 -2.20 65.80 1940 ---- ---- ---- ---- 65.20 -2.30 67.50 1945 ---- ---- ---- ---- 66.80 -2.30 69.10 1950 ---- ---- ---- ---- 68.50 -2.30 70.80 1955 ---- ---- ---- ---- 70.20 -2.40 72.60 1960 ---- ---- ---- ---- 71.90 -2.50 74.40 1965 ---- ---- ---- ---- 73.70 -2.50 76.20 1970 ---- ---- ---- ---- 75.40 -2.60 78.00 1975 ---- ---- ---- ---- 77.30 -2.60 79.90 1980 ---- ---- ---- ---- 79.10 -2.70 81.80 1985 ---- ---- ---- ---- 81.00 -2.80 83.80 1990 ---- ---- ---- ---- 83.00 -2.80 85.80 1995 ---- ---- ---- ---- 84.90 -2.90 87.80 2000 ---- ---- ---- ---- 87.00 -2.90 89.90 2005 ---- ---- ---- ---- 89.00 -3.00 92.00 2010 ---- ---- ---- ---- 91.10 -3.00 94.10 2015 ---- ---- ---- ---- 93.20 -3.10 96.30 2020 ---- ---- ---- ---- 95.40 -3.10 98.50 2025 ---- ---- ---- ---- 97.50 -3.30 100.80 2030 ---- ---- ---- ---- 99.80 -3.30 103.10 2035 ---- ---- ---- ---- 102.00 -3.40 105.40 2040 ---- ---- ---- ---- 104.30 -3.50 107.80 2045 ---- ---- ---- ---- 106.70 -3.50 110.20 2050 ---- ---- ---- ---- 109.00 -3.60 112.60 2055 ---- ---- ---- ---- 111.50 -3.60 115.10 2060 ---- ---- ---- ---- 113.90 -3.70 117.60 2065 ---- ---- ---- ---- 116.40 -3.70 120.10 2070 ---- ---- ---- ---- 118.90 -3.80 122.70 2075 ---- ---- ---- ---- 121.40 -3.90 125.30 2080 ---- ---- ---- ---- 124.00 -3.90 127.90 2085 ---- ---- ---- ---- 126.60 -4.00 130.60 2090 ---- ---- ---- ---- 129.30 -4.00 133.30 2095 ---- ---- ---- ---- 131.90 -4.20 136.10 2100 ---- ---- ---- ---- 134.70 -4.10 138.80 2105 ---- ---- ---- ---- 137.40 -4.20 141.60 2110 ---- ---- ---- ---- 140.20 -4.30 144.50 2115 ---- ---- ---- ---- 143.00 -4.30 147.30 2120 ---- ---- ---- ---- 145.80 -4.40 150.20 2125 ---- ---- ---- ---- 148.70 -4.50 153.20 2130 ---- ---- ---- ---- 151.60 -4.50 156.10 2135 ---- ---- ---- ---- 154.50 -4.60 159.10 2140 ---- ---- ---- ---- 157.50 -4.60 162.10 2145 ---- ---- ---- ---- 160.50 -4.60 165.10 2150 ---- ---- ---- ---- 163.50 -4.70 168.20 2155 ---- ---- ---- ---- 166.50 -4.80 171.30 2160 ---- ---- ---- ---- 169.60 -4.80 174.40 2165 ---- ---- ---- ---- 172.70 -4.90 177.60 2170 ---- ---- ---- ---- 175.80 -5.00 180.80 2175 ---- ---- ---- ---- 179.00 -5.00 184.00 2180 ---- ---- ---- ---- 182.20 -5.00 187.20 2185 ---- ---- ---- ---- 185.40 -5.00 190.40 2190 ---- ---- ---- ---- 188.60 -5.10 193.70 2195 ---- ---- ---- ---- 191.90 -5.10 197.00 2200 ---- ---- ---- ---- 195.10 -5.20 200.30 2205 ---- ---- ---- ---- 198.40 -5.30 203.70 2210 ---- ---- ---- ---- 201.80 -5.20 207.00 2215 ---- ---- ---- ---- 205.10 -5.30 210.40 2220 ---- ---- ---- ---- 208.50 -5.30 213.80 2225 ---- ---- ---- ---- 211.90 -5.30 217.20 2230 ---- ---- ---- ---- 215.30 -5.40 220.70 2235 ---- ---- ---- ---- 218.70 -5.40 224.10 2240 ---- ---- ---- ---- 222.20 -5.40 227.60 2245 ---- ---- ---- ---- 225.70 -5.40 231.10 2250 ---- ---- ---- ---- 229.10 -5.60 234.70 2255 ---- ---- ---- ---- 232.70 -5.50 238.20 2260 ---- ---- ---- ---- 236.20 -5.60 241.80 2265 ---- ---- ---- ---- 239.70 -5.60 245.30 2270 ---- ---- ---- ---- 243.30 -5.60 248.90 2275 ---- ---- ---- ---- 246.90 -5.60 252.50 2280 ---- ---- ---- ---- 250.50 -5.70 256.20 2285 ---- ---- ---- ---- 254.10 -5.70 259.80 2290 ---- ---- ---- ---- 257.80 -5.70 263.50 2295 ---- ---- ---- ---- 261.50 -5.70 267.20 2300 ---- ---- ---- ---- 265.10 -5.80 270.90 2305 ---- ---- ---- ---- 268.80 -5.80 274.60 2310 ---- ---- ---- ---- 272.50 -5.80 278.30 2315 ---- ---- ---- ---- 276.30 -5.80 282.10 2320 ---- ---- ---- ---- 280.00 -5.80 285.80 2325 ---- ---- ---- ---- 283.80 -5.80 289.60 2330 ---- ---- ---- ---- 287.60 -5.80 293.40 2335 ---- ---- ---- ---- 291.40 -5.80 297.20 2340 ---- ---- ---- ---- 295.20 -5.80 301.00 2350 ---- ---- ---- ---- 302.90 -5.80 308.70 2360 ---- ---- ---- ---- 310.60 -5.90 316.50 2370 ---- ---- ---- ---- 318.40 -5.90 324.30 2375 ---- ---- ---- ---- 322.30 -5.90 328.20 2380 ---- ---- ---- ---- 326.20 -6.00 332.20 2390 ---- ---- ---- ---- 334.10 -6.00 340.10 2400 ---- ---- ---- ---- 342.10 -6.00 348.10 2410 ---- ---- ---- ---- 350.10 -6.00 356.10 2420 ---- ---- ---- ---- 358.20 -6.00 364.20 2425 ---- ---- ---- ---- 362.20 -6.10 368.30 2430 ---- ---- ---- ---- 366.30 -6.00 372.30 2440 ---- ---- ---- ---- 374.50 -6.00 380.50 2450 ---- ---- ---- ---- 382.70 -6.00 388.70 2475 ---- ---- ---- ---- 403.40 -6.10 409.50 2500 ---- ---- ---- ---- 424.40 -6.10 430.50 2525 ---- ---- ---- ---- 445.70 -6.10 451.80 2550 ---- ---- ---- ---- 467.20 -6.20 473.40 2575 ---- ---- ---- ---- 488.90 -6.20 495.10 2600 ---- ---- ---- ---- 510.90 -6.10 517.00 2625 ---- ---- ---- ---- 533.00 -6.20 539.20 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 1110 ---- ---- ---- ---- .50 UNCH .50 1120 ---- ---- ---- ---- .50 UNCH .50 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .60 UNCH .60 1140 ---- ---- ---- ---- .60 UNCH .60 1150 ---- ---- ---- ---- .70 UNCH .70 1160 ---- ---- ---- ---- .70 UNCH .70 1170 ---- ---- ---- ---- .80 UNCH .80 1175 ---- ---- ---- ---- .80 UNCH .80 1180 ---- ---- ---- ---- .80 -.10 .90 1190 ---- ---- ---- ---- .90 -.10 1.00 1195 ---- ---- ---- ---- 1.00 UNCH 1.00 1200 ---- ---- ---- ---- 1.00 UNCH 1.00 1205 ---- ---- ---- ---- 1.00 -.10 1.10 1210 ---- ---- ---- ---- 1.10 UNCH 1.10 1215 ---- ---- ---- ---- 1.10 -.10 1.20 1220 ---- ---- ---- ---- 1.20 UNCH 1.20 1225 ---- ---- ---- ---- 1.20 -.10 1.30 1230 ---- ---- ---- ---- 1.30 UNCH 1.30 1235 ---- ---- ---- ---- 1.30 -.10 1.40 1240 ---- ---- ---- ---- 1.40 UNCH 1.40 1245 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.50 -.10 1.60 1255 ---- ---- ---- ---- 1.50 -.10 1.60 1260 ---- ---- ---- ---- 1.60 -.10 1.70 1265 ---- ---- ---- ---- 1.70 UNCH 1.70 1270 ---- ---- ---- ---- 1.70 -.10 1.80 1275 ---- ---- ---- ---- 1.80 -.10 1.90 1280 ---- ---- ---- ---- 1.90 -.10 2.00 1285 ---- ---- ---- ---- 1.90 -.10 2.00 1290 ---- ---- ---- ---- 2.00 -.10 2.10 1295 ---- ---- ---- ---- 2.10 -.10 2.20 1300 ---- ---- ---- ---- 2.20 -.10 2.30 1305 ---- ---- ---- ---- 2.30 UNCH 2.30 1310 ---- ---- ---- ---- 2.30 -.10 2.40 1315 ---- ---- ---- ---- 2.40 -.10 2.50 1320 ---- ---- ---- ---- 2.50 -.10 2.60 1325 ---- ---- ---- ---- 2.60 -.10 2.70 1330 ---- ---- ---- ---- 2.70 -.10 2.80 1335 ---- ---- ---- ---- 2.80 -.10 2.90 1340 ---- ---- ---- ---- 2.90 -.10 3.00 1345 ---- ---- ---- ---- 3.00 -.10 3.10 1350 ---- ---- ---- ---- 3.10 -.10 3.20 1355 ---- ---- ---- ---- 3.20 -.20 3.40 1360 ---- ---- ---- ---- 3.30 -.20 3.50 1365 ---- ---- ---- ---- 3.40 -.20 3.60 1370 ---- ---- ---- ---- 3.60 -.10 3.70 1375 ---- ---- ---- ---- 3.70 -.10 3.80 1380 ---- ---- ---- ---- 3.80 -.20 4.00 1385 ---- ---- ---- ---- 3.90 -.20 4.10 1390 ---- ---- ---- ---- 4.10 -.20 4.30 1395 ---- ---- ---- ---- 4.20 -.20 4.40 1400 ---- ---- ---- ---- 4.40 -.10 4.50 1405 ---- ---- ---- ---- 4.50 -.20 4.70 1410 ---- ---- ---- ---- 4.70 -.20 4.90 1415 ---- ---- ---- ---- 4.80 -.20 5.00 1420 ---- ---- ---- ---- 5.00 -.20 5.20 1425 ---- ---- ---- ---- 5.10 -.30 5.40 1430 ---- ---- ---- ---- 5.30 -.20 5.50 1435 ---- ---- ---- ---- 5.50 -.20 5.70 1440 ---- ---- ---- ---- 5.70 -.20 5.90 1445 ---- ---- ---- ---- 5.80 -.30 6.10 1450 ---- ---- ---- ---- 6.00 -.30 6.30 1455 ---- ---- ---- ---- 6.20 -.30 6.50 1460 ---- ---- ---- ---- 6.40 -.30 6.70 1465 ---- ---- ---- ---- 6.60 -.30 6.90 1470 ---- ---- ---- ---- 6.80 -.30 7.10 1475 ---- ---- ---- ---- 7.00 -.30 7.30 1480 ---- ---- ---- ---- 7.20 -.40 7.60 1485 ---- ---- ---- ---- 7.50 -.30 7.80 1490 ---- ---- ---- ---- 7.70 -.30 8.00 1495 ---- ---- ---- ---- 7.90 -.40 8.30 1500 ---- ---- ---- ---- 8.20 -.30 8.50 1505 ---- ---- ---- ---- 8.40 -.40 8.80 1510 ---- ---- ---- ---- 8.70 -.30 9.00 1515 ---- ---- ---- ---- 8.90 -.40 9.30 1520 ---- ---- ---- ---- 9.20 -.30 9.50 1525 ---- ---- ---- ---- 9.40 -.40 9.80 1530 ---- ---- ---- ---- 9.70 -.40 10.10 1535 ---- ---- ---- ---- 10.00 -.40 10.40 1540 ---- ---- ---- ---- 10.30 -.40 10.70 1545 ---- ---- ---- ---- 10.60 -.40 11.00 1550 ---- ---- ---- ---- 10.90 -.40 11.30 1555 ---- ---- ---- ---- 11.20 -.40 11.60 1560 ---- ---- ---- ---- 11.50 -.40 11.90 1565 ---- ---- ---- ---- 11.80 -.40 12.20 1570 ---- ---- ---- ---- 12.10 -.50 12.60 1575 ---- ---- ---- ---- 12.40 -.50 12.90 1580 ---- ---- ---- ---- 12.70 -.50 13.20 1585 ---- ---- ---- ---- 13.10 -.50 13.60 1590 ---- ---- ---- ---- 13.40 -.50 13.90 1595 ---- ---- ---- ---- 13.80 -.50 14.30 1600 ---- ---- ---- ---- 14.10 -.60 14.70 100 1605 ---- ---- ---- ---- 14.50 -.50 15.00 1610 ---- ---- ---- ---- 14.80 -.60 15.40 1615 ---- ---- ---- ---- 15.20 -.60 15.80 1620 ---- ---- ---- ---- 15.60 -.60 16.20 1625 ---- ---- ---- ---- 16.00 -.60 16.60 1630 ---- ---- ---- ---- 16.40 -.60 17.00 1635 ---- ---- ---- ---- 16.80 -.60 17.40 1640 ---- ---- ---- ---- 17.20 -.60 17.80 1645 ---- ---- ---- ---- 17.60 -.60 18.20 1650 ---- ---- ---- ---- 18.00 -.70 18.70 1655 ---- ---- ---- ---- 18.40 -.70 19.10 1660 ---- ---- ---- ---- 18.90 -.60 19.50 1665 ---- ---- ---- ---- 19.30 -.70 20.00 1670 ---- ---- ---- ---- 19.70 -.70 20.40 1675 ---- ---- ---- ---- 20.20 -.70 20.90 100 1680 ---- ---- ---- ---- 20.70 -.70 21.40 1685 ---- ---- ---- ---- 21.10 -.80 21.90 1690 ---- ---- ---- ---- 21.60 -.80 22.40 1695 ---- ---- ---- ---- 22.10 -.80 22.90 1700 ---- ---- ---- ---- 22.60 -.80 23.40 1705 ---- ---- ---- ---- 23.10 -.80 23.90 1710 ---- ---- ---- ---- 23.60 -.80 24.40 1715 ---- ---- ---- ---- 24.20 -.80 25.00 1720 ---- ---- ---- ---- 24.70 -.90 25.60 1725 ---- ---- ---- ---- 25.30 -.90 26.20 1730 ---- ---- ---- ---- 25.90 -.80 26.70 1735 ---- ---- ---- ---- 26.50 -.90 27.40 1740 ---- ---- ---- ---- 27.10 -.90 28.00 1745 ---- ---- ---- ---- 27.70 -.90 28.60 1750 ---- ---- ---- ---- 28.40 -.90 29.30 1755 ---- ---- ---- ---- 29.00 -1.00 30.00 1760 ---- ---- ---- ---- 29.70 -1.00 30.70 1765 ---- ---- ---- ---- 30.40 -1.00 31.40 1770 ---- ---- ---- ---- 31.10 -1.00 32.10 1775 ---- ---- ---- ---- 31.80 -1.10 32.90 1780 ---- ---- ---- ---- 32.60 -1.00 33.60 1785 ---- ---- ---- ---- 33.40 -1.00 34.40 1790 ---- ---- ---- ---- 34.20 -1.10 35.30 1795 ---- ---- ---- ---- 35.00 -1.10 36.10 1800 ---- ---- ---- ---- 35.90 -1.10 37.00 1805 ---- ---- ---- ---- 36.70 -1.20 37.90 1810 ---- ---- ---- ---- 37.60 -1.20 38.80 1815 ---- ---- ---- ---- 38.60 -1.20 39.80 1820 ---- ---- ---- ---- 39.50 -1.30 40.80 1825 ---- ---- ---- ---- 40.50 -1.30 41.80 1830 ---- ---- ---- ---- 41.50 -1.40 42.90 1835 ---- ---- ---- ---- 42.60 -1.40 44.00 1840 ---- ---- ---- ---- 43.70 -1.40 45.10 1845 ---- ---- ---- ---- 44.80 -1.40 46.20 1850 ---- ---- ---- ---- 45.90 -1.50 47.40 1855 ---- ---- ---- ---- 47.10 -1.50 48.60 1860 ---- ---- ---- ---- 48.30 -1.60 49.90 1865 ---- ---- ---- ---- 49.50 -1.70 51.20 1870 ---- ---- ---- ---- 50.80 -1.70 52.50 1875 ---- ---- ---- ---- 52.10 -1.80 53.90 1880 ---- ---- ---- ---- 53.50 -1.80 55.30 75 1885 ---- ---- ---- ---- 54.90 -1.80 56.70 1890 ---- ---- ---- ---- 56.30 -1.90 58.20 1895 ---- ---- ---- ---- 57.70 -2.00 59.70 1900 ---- ---- ---- ---- 59.20 -2.00 61.20 1905 ---- ---- ---- ---- 60.70 -2.10 62.80 1910 ---- ---- ---- ---- 62.20 -2.10 64.30 1915 ---- ---- ---- ---- 63.80 -2.20 66.00 1920 ---- ---- ---- ---- 65.40 -2.20 67.60 1925 ---- ---- ---- ---- 67.00 -2.30 69.30 1930 ---- ---- ---- ---- 68.70 -2.40 71.10 1935 ---- ---- ---- ---- 70.40 -2.40 72.80 1940 ---- ---- ---- ---- 72.10 -2.50 74.60 1945 ---- ---- ---- ---- 73.90 -2.50 76.40 1950 ---- ---- ---- ---- 75.70 -2.60 78.30 1955 ---- ---- ---- ---- 77.50 -2.70 80.20 1960 ---- ---- ---- ---- 79.40 -2.70 82.10 1965 ---- ---- ---- ---- 81.20 -2.80 84.00 1970 ---- ---- ---- ---- 83.10 -2.90 86.00 100 1975 ---- ---- ---- ---- 85.10 -2.90 88.00 1980 ---- ---- ---- ---- 87.00 -3.00 90.00 1985 ---- ---- ---- ---- 89.00 -3.00 92.00 1990 ---- ---- ---- ---- 91.10 -3.00 94.10 1995 ---- ---- ---- ---- 93.10 -3.10 96.20 2000 ---- ---- 94.30A 94.30A 95.20 -3.10 98.30 130 2005 ---- ---- ---- ---- 97.30 -3.20 100.50 2010 ---- ---- ---- ---- 99.40 -3.20 102.60 220 2015 ---- ---- ---- ---- 101.50 -3.30 104.80 2020 ---- ---- ---- ---- 103.70 -3.40 107.10 2025 ---- ---- ---- ---- 105.90 -3.40 109.30 2030 ---- ---- ---- ---- 108.10 -3.50 111.60 2035 ---- ---- ---- ---- 110.40 -3.50 113.90 2040 ---- ---- ---- ---- 112.60 -3.60 116.20 50 2045 ---- ---- ---- ---- 115.00 -3.50 118.50 2050 ---- ---- ---- ---- 117.30 -3.60 120.90 2055 ---- ---- ---- ---- 119.70 -3.60 123.30 2060 ---- ---- ---- ---- 122.10 -3.70 125.80 2065 ---- ---- ---- ---- 124.50 -3.70 128.20 2070 ---- ---- ---- ---- 126.90 -3.80 130.70 2075 ---- ---- ---- ---- 129.40 -3.90 133.30 2080 ---- ---- ---- ---- 131.90 -3.90 135.80 2085 ---- ---- ---- ---- 134.50 -3.90 138.40 2090 ---- ---- ---- ---- 137.10 -3.90 141.00 2095 ---- ---- ---- ---- 139.70 -4.00 143.70 2100 ---- ---- 139.80A 139.80A 142.40 -4.00 146.40 2105 ---- ---- ---- ---- 145.00 -4.10 149.10 2110 ---- ---- ---- ---- 147.80 -4.00 151.80 2115 ---- ---- ---- ---- 150.50 -4.10 154.60 2120 ---- ---- ---- ---- 153.30 -4.10 157.40 2125 ---- ---- ---- ---- 156.10 -4.20 160.30 2130 ---- ---- ---- ---- 159.00 -4.20 163.20 2135 ---- ---- ---- ---- 161.90 -4.20 166.10 2140 ---- ---- ---- ---- 164.80 -4.30 169.10 2145 ---- ---- ---- ---- 167.80 -4.30 172.10 2150 ---- ---- ---- ---- 170.80 -4.30 175.10 2155 ---- ---- ---- ---- 173.80 -4.40 178.20 2160 ---- ---- ---- ---- 176.90 -4.40 181.30 2165 ---- ---- ---- ---- 180.00 -4.40 184.40 2170 ---- ---- ---- ---- 183.10 -4.50 187.60 2175 ---- ---- ---- ---- 186.30 -4.50 190.80 2180 ---- ---- ---- ---- 189.50 -4.50 194.00 2185 ---- ---- ---- ---- 192.70 -4.50 197.20 2190 ---- ---- ---- ---- 196.00 -4.50 200.50 2195 ---- ---- ---- ---- 199.20 -4.60 203.80 2200 ---- ---- ---- ---- 202.50 -4.60 207.10 2205 ---- ---- ---- ---- 205.80 -4.70 210.50 2210 ---- ---- ---- ---- 209.20 -4.60 213.80 2215 ---- ---- ---- ---- 212.50 -4.70 217.20 2220 ---- ---- ---- ---- 215.90 -4.70 220.60 2225 ---- ---- ---- ---- 219.30 -4.70 224.00 2230 ---- ---- ---- ---- 222.70 -4.80 227.50 2235 ---- ---- ---- ---- 226.10 -4.80 230.90 2240 ---- ---- ---- ---- 229.50 -4.90 234.40 2245 ---- ---- ---- ---- 233.00 -4.90 237.90 2250 ---- ---- ---- ---- 236.40 -4.90 241.30 2255 ---- ---- ---- ---- 239.90 -5.00 244.90 2260 ---- ---- ---- ---- 243.40 -5.00 248.40 2265 ---- ---- ---- ---- 246.90 -5.00 251.90 2270 ---- ---- ---- ---- 250.40 -5.10 255.50 2275 ---- ---- ---- ---- 254.00 -5.00 259.00 2280 ---- ---- ---- ---- 257.50 -5.10 262.60 2285 ---- ---- ---- ---- 261.10 -5.10 266.20 2290 ---- ---- ---- ---- 264.60 -5.20 269.80 2295 ---- ---- ---- ---- 268.20 -5.20 273.40 2300 ---- ---- ---- ---- 271.80 -5.30 277.10 2305 ---- ---- ---- ---- 275.50 -5.20 280.70 2310 ---- ---- ---- ---- 279.10 -5.30 284.40 2315 ---- ---- ---- ---- 282.70 -5.40 288.10 2320 ---- ---- ---- ---- 286.40 -5.40 291.80 2325 ---- ---- ---- ---- 290.10 -5.40 295.50 2330 ---- ---- ---- ---- 293.70 -5.50 299.20 2335 ---- ---- ---- ---- 297.50 -5.40 302.90 2340 ---- ---- ---- ---- 301.20 -5.50 306.70 2345 ---- ---- ---- ---- 304.90 -5.60 310.50 2350 ---- ---- ---- ---- 308.60 -5.60 314.20 2355 ---- ---- ---- ---- 312.40 -5.60 318.00 2360 ---- ---- ---- ---- 316.20 -5.60 321.80 2370 ---- ---- ---- ---- 323.70 -5.80 329.50 2375 ---- ---- ---- ---- 327.60 -5.70 333.30 2380 ---- ---- ---- ---- 331.40 -5.80 337.20 2390 ---- ---- ---- ---- 339.10 -5.80 344.90 2400 ---- ---- ---- ---- 346.80 -6.00 352.80 2410 ---- ---- ---- ---- 354.60 -6.00 360.60 2420 ---- ---- ---- ---- 362.40 -6.10 368.50 2425 ---- ---- ---- ---- 366.40 -6.10 372.50 2430 ---- ---- ---- ---- 370.30 -6.20 376.50 2440 ---- ---- ---- ---- 378.30 -6.20 384.50 2450 ---- ---- ---- ---- 386.30 -6.30 392.60 2460 ---- ---- ---- ---- 394.30 -6.40 400.70 2475 ---- ---- ---- ---- 406.50 -6.50 413.00 2500 ---- ---- ---- ---- 427.10 -6.50 433.60 2525 ---- ---- ---- ---- 447.90 -6.70 454.60 2550 ---- ---- ---- ---- 469.10 -6.80 475.90 2575 ---- ---- ---- ---- 490.50 -6.90 497.40 2600 ---- ---- ---- ---- 512.10 -7.10 519.20 2625 ---- ---- ---- ---- 534.00 -7.20 541.20 2650 ---- ---- ---- ---- 556.10 -7.30 563.40 2800 ---- ---- ---- ---- 692.60 -7.60 700.20 2950 ---- ---- ---- ---- 833.80 -7.80 841.60 3000 ---- ---- ---- ---- 881.60 -7.80 889.40 3500 ---- ---- ---- ---- 1371.70 -7.30 1379.00 4000 ---- ---- ---- ---- 1871.40 -6.90 1878.30 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.20 -.10 2.30 1300 ---- ---- ---- ---- 2.60 -.20 2.80 1325 ---- ---- ---- ---- 3.10 -.20 3.30 1350 ---- ---- ---- ---- 3.70 -.10 3.80 1375 ---- ---- ---- ---- 4.30 -.20 4.50 1400 ---- ---- ---- ---- 5.10 -.20 5.30 1425 ---- ---- ---- ---- 5.90 -.20 6.10 1450 ---- ---- ---- ---- 6.80 -.30 7.10 1470 ---- ---- ---- ---- 7.70 -.30 8.00 1475 ---- ---- ---- ---- 7.90 -.30 8.20 1480 ---- ---- ---- ---- 8.10 -.30 8.40 1490 ---- ---- ---- ---- 8.60 -.30 8.90 1500 ---- ---- ---- ---- 9.10 -.30 9.40 1510 ---- ---- ---- ---- 9.60 -.40 10.00 1520 ---- ---- ---- ---- 10.10 -.40 10.50 1525 ---- ---- ---- ---- 10.40 -.40 10.80 1530 ---- ---- ---- ---- 10.70 -.40 11.10 1540 ---- ---- ---- ---- 11.30 -.40 11.70 1550 ---- ---- ---- ---- 11.90 -.50 12.40 1560 ---- ---- ---- ---- 12.50 -.50 13.00 1565 ---- ---- ---- ---- 12.80 -.60 13.40 1570 ---- ---- ---- ---- 13.20 -.50 13.70 1575 ---- ---- ---- ---- 13.50 -.50 14.00 1580 ---- ---- ---- ---- 13.90 -.50 14.40 1585 ---- ---- ---- ---- 14.20 -.60 14.80 1590 ---- ---- ---- ---- 14.60 -.50 15.10 1595 ---- ---- ---- ---- 14.90 -.60 15.50 1600 ---- ---- ---- ---- 15.30 -.60 15.90 1605 ---- ---- ---- ---- 15.70 -.60 16.30 1610 ---- ---- ---- ---- 16.10 -.60 16.70 1615 ---- ---- ---- ---- 16.50 -.60 17.10 1620 ---- ---- ---- ---- 16.90 -.60 17.50 1625 ---- ---- ---- ---- 17.30 -.60 17.90 1630 ---- ---- ---- ---- 17.70 -.70 18.40 1635 ---- ---- ---- ---- 18.10 -.70 18.80 1640 ---- ---- ---- ---- 18.50 -.70 19.20 1645 ---- ---- ---- ---- 19.00 -.70 19.70 1650 ---- ---- ---- ---- 19.40 -.70 20.10 1655 ---- ---- ---- ---- 19.90 -.70 20.60 1660 ---- ---- ---- ---- 20.30 -.80 21.10 1665 ---- ---- ---- ---- 20.80 -.70 21.50 1670 ---- ---- ---- ---- 21.30 -.70 22.00 1675 ---- ---- ---- ---- 21.70 -.80 22.50 1680 ---- ---- ---- ---- 22.20 -.80 23.00 1685 ---- ---- ---- ---- 22.70 -.80 23.50 1690 ---- ---- ---- ---- 23.20 -.80 24.00 1695 ---- ---- ---- ---- 23.70 -.90 24.60 1700 ---- ---- ---- ---- 24.30 -.80 25.10 1705 ---- ---- ---- ---- 24.80 -.90 25.70 1710 ---- ---- ---- ---- 25.40 -.80 26.20 1715 ---- ---- ---- ---- 25.90 -.90 26.80 1720 ---- ---- ---- ---- 26.50 -.90 27.40 1725 ---- ---- ---- ---- 27.10 -.90 28.00 1730 ---- ---- ---- ---- 27.70 -.90 28.60 1735 ---- ---- ---- ---- 28.30 -.90 29.20 1740 ---- ---- ---- ---- 28.90 -1.00 29.90 1745 ---- ---- ---- ---- 29.50 -1.00 30.50 1750 ---- ---- ---- ---- 30.20 -1.00 31.20 1755 ---- ---- ---- ---- 30.80 -1.10 31.90 1760 ---- ---- ---- ---- 31.50 -1.10 32.60 1765 ---- ---- ---- ---- 32.20 -1.10 33.30 1770 ---- ---- ---- ---- 32.90 -1.10 34.00 1775 ---- ---- ---- ---- 33.60 -1.10 34.70 1780 ---- ---- ---- ---- 34.40 -1.10 35.50 1785 ---- ---- ---- ---- 35.10 -1.20 36.30 1790 ---- ---- ---- ---- 35.90 -1.20 37.10 1795 ---- ---- ---- ---- 36.70 -1.20 37.90 1800 ---- ---- ---- ---- 37.50 -1.20 38.70 1805 ---- ---- ---- ---- 38.30 -1.30 39.60 1810 ---- ---- ---- ---- 39.20 -1.30 40.50 1815 ---- ---- ---- ---- 40.10 -1.30 41.40 1820 ---- ---- ---- ---- 41.00 -1.30 42.30 1825 ---- ---- ---- ---- 41.90 -1.30 43.20 1830 ---- ---- ---- ---- 42.80 -1.40 44.20 1835 ---- ---- ---- ---- 43.80 -1.40 45.20 1840 ---- ---- ---- ---- 44.70 -1.50 46.20 1845 ---- ---- ---- ---- 45.80 -1.50 47.30 1850 ---- ---- ---- ---- 46.80 -1.50 48.30 1855 ---- ---- ---- ---- 47.80 -1.60 49.40 1860 ---- ---- ---- ---- 48.90 -1.70 50.60 1865 ---- ---- ---- ---- 50.00 -1.70 51.70 1870 ---- ---- ---- ---- 51.20 -1.70 52.90 1875 ---- ---- ---- ---- 52.30 -1.80 54.10 1880 ---- ---- ---- ---- 53.50 -1.80 55.30 1885 ---- ---- ---- ---- 54.70 -1.90 56.60 1890 ---- ---- ---- ---- 56.00 -1.90 57.90 1895 ---- ---- ---- ---- 57.30 -1.90 59.20 1900 ---- ---- ---- ---- 58.60 -2.00 60.60 1905 ---- ---- ---- ---- 59.90 -2.10 62.00 1910 ---- ---- ---- ---- 61.30 -2.10 63.40 1915 ---- ---- ---- ---- 62.70 -2.20 64.90 1920 ---- ---- ---- ---- 64.10 -2.30 66.40 1925 ---- ---- ---- ---- 65.60 -2.30 67.90 1930 ---- ---- ---- ---- 67.10 -2.30 69.40 1935 ---- ---- ---- ---- 68.60 -2.40 71.00 1940 ---- ---- ---- ---- 70.10 -2.60 72.70 1945 ---- ---- ---- ---- 71.70 -2.60 74.30 1950 ---- ---- ---- ---- 73.40 -2.60 76.00 1955 ---- ---- ---- ---- 75.00 -2.70 77.70 1960 ---- ---- ---- ---- 76.70 -2.80 79.50 1965 ---- ---- ---- ---- 78.40 -2.90 81.30 1970 ---- ---- ---- ---- 80.20 -2.90 83.10 1975 ---- ---- ---- ---- 82.00 -3.00 85.00 1980 ---- ---- ---- ---- 83.80 -3.10 86.90 1985 ---- ---- ---- ---- 85.70 -3.10 88.80 1990 ---- ---- ---- ---- 87.60 -3.20 90.80 1995 ---- ---- ---- ---- 89.60 -3.20 92.80 2000 ---- ---- ---- ---- 91.60 -3.20 94.80 2005 ---- ---- ---- ---- 93.60 -3.30 96.90 2010 ---- ---- ---- ---- 95.60 -3.40 99.00 2015 ---- ---- ---- ---- 97.70 -3.50 101.20 2020 ---- ---- ---- ---- 99.90 -3.50 103.40 2025 ---- ---- ---- ---- 102.00 -3.60 105.60 2030 ---- ---- ---- ---- 104.30 -3.60 107.90 2035 ---- ---- ---- ---- 106.50 -3.70 110.20 2040 ---- ---- ---- ---- 108.80 -3.70 112.50 2045 ---- ---- ---- ---- 111.10 -3.80 114.90 2050 ---- ---- ---- ---- 113.50 -3.80 117.30 2055 ---- ---- ---- ---- 115.90 -3.90 119.80 2060 ---- ---- ---- ---- 118.30 -4.00 122.30 2065 ---- ---- ---- ---- 120.80 -4.00 124.80 2070 ---- ---- ---- ---- 123.30 -4.10 127.40 2075 ---- ---- ---- ---- 125.80 -4.10 129.90 2080 ---- ---- ---- ---- 128.40 -4.20 132.60 2085 ---- ---- ---- ---- 131.00 -4.20 135.20 2090 ---- ---- ---- ---- 133.60 -4.30 137.90 2095 ---- ---- ---- ---- 136.30 -4.30 140.60 2100 ---- ---- ---- ---- 139.00 -4.40 143.40 2105 ---- ---- ---- ---- 141.80 -4.40 146.20 2110 ---- ---- ---- ---- 144.50 -4.50 149.00 2115 ---- ---- ---- ---- 147.40 -4.40 151.80 2120 ---- ---- ---- ---- 150.20 -4.50 154.70 2125 ---- ---- ---- ---- 153.10 -4.50 157.60 2130 ---- ---- ---- ---- 156.00 -4.60 160.60 2135 ---- ---- ---- ---- 158.90 -4.60 163.50 2140 ---- ---- ---- ---- 161.80 -4.70 166.50 2145 ---- ---- ---- ---- 164.80 -4.70 169.50 2150 ---- ---- ---- ---- 167.80 -4.80 172.60 2155 ---- ---- ---- ---- 170.90 -4.70 175.60 2160 ---- ---- ---- ---- 173.90 -4.80 178.70 2165 ---- ---- ---- ---- 177.00 -4.90 181.90 2170 ---- ---- ---- ---- 180.10 -4.90 185.00 2175 ---- ---- ---- ---- 183.30 -4.90 188.20 2180 ---- ---- ---- ---- 186.40 -5.00 191.40 2185 ---- ---- ---- ---- 189.60 -5.00 194.60 2190 ---- ---- ---- ---- 192.80 -5.00 197.80 2195 ---- ---- ---- ---- 196.10 -5.00 201.10 2200 ---- ---- ---- ---- 199.30 -5.10 204.40 2205 ---- ---- ---- ---- 202.60 -5.10 207.70 2210 ---- ---- ---- ---- 205.90 -5.10 211.00 2215 ---- ---- ---- ---- 209.20 -5.10 214.30 2220 ---- ---- ---- ---- 212.50 -5.20 217.70 2225 ---- ---- ---- ---- 215.90 -5.20 221.10 2230 ---- ---- ---- ---- 219.20 -5.30 224.50 2235 ---- ---- ---- ---- 222.60 -5.30 227.90 2240 ---- ---- ---- ---- 226.00 -5.30 231.30 2245 ---- ---- ---- ---- 229.50 -5.30 234.80 2250 ---- ---- ---- ---- 232.90 -5.30 238.20 2255 ---- ---- ---- ---- 236.30 -5.40 241.70 2260 ---- ---- ---- ---- 239.80 -5.40 245.20 2265 ---- ---- ---- ---- 243.30 -5.40 248.70 2270 ---- ---- ---- ---- 246.80 -5.50 252.30 2275 ---- ---- ---- ---- 250.30 -5.50 255.80 2280 ---- ---- ---- ---- 253.80 -5.60 259.40 2285 ---- ---- ---- ---- 257.40 -5.50 262.90 2290 ---- ---- ---- ---- 260.90 -5.60 266.50 2295 ---- ---- ---- ---- 264.50 -5.60 270.10 2300 ---- ---- ---- ---- 268.10 -5.60 273.70 2305 ---- ---- ---- ---- 271.70 -5.70 277.40 2310 ---- ---- ---- ---- 275.30 -5.70 281.00 2315 ---- ---- ---- ---- 279.00 -5.70 284.70 2320 ---- ---- ---- ---- 282.60 -5.80 288.40 2325 ---- ---- ---- ---- 286.30 -5.80 292.10 2330 ---- ---- ---- ---- 290.00 -5.80 295.80 2335 ---- ---- ---- ---- 293.70 -5.80 299.50 2340 ---- ---- ---- ---- 297.40 -5.80 303.20 2345 ---- ---- ---- ---- 301.10 -5.90 307.00 2350 ---- ---- ---- ---- 304.80 -5.90 310.70 2360 ---- ---- ---- ---- 312.40 -5.90 318.30 2370 ---- ---- ---- ---- 319.90 -6.00 325.90 2375 ---- ---- ---- ---- 323.70 -6.10 329.80 2380 ---- ---- ---- ---- 327.60 -6.00 333.60 2390 ---- ---- ---- ---- 335.20 -6.10 341.30 2400 ---- ---- ---- ---- 343.00 -6.10 349.10 2410 ---- ---- ---- ---- 350.80 -6.20 357.00 2420 ---- ---- ---- ---- 358.60 -6.20 364.80 2425 ---- ---- ---- ---- 362.60 -6.20 368.80 2430 ---- ---- ---- ---- 366.50 -6.30 372.80 2440 ---- ---- ---- ---- 374.50 -6.30 380.80 2450 ---- ---- ---- ---- 382.50 -6.30 388.80 2475 ---- ---- ---- ---- 402.60 -6.50 409.10 2500 ---- ---- ---- ---- 423.10 -6.60 429.70 2525 ---- ---- ---- ---- 443.90 -6.60 450.50 2550 ---- ---- ---- ---- 464.80 -6.70 471.50 2575 ---- ---- ---- ---- 486.10 -6.70 492.80 2600 ---- ---- ---- ---- 507.50 -6.80 514.30 2625 ---- ---- ---- ---- 529.10 -6.90 536.00 2650 ---- ---- ---- ---- 551.00 -6.90 557.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.00 -.20 6.20 1425 ---- ---- ---- ---- 6.90 -.30 7.20 1450 ---- ---- ---- ---- 8.00 -.30 8.30 1475 ---- ---- ---- ---- 9.20 -.40 9.60 1500 ---- ---- ---- ---- 10.50 -.40 10.90 1525 ---- ---- ---- ---- 12.00 -.50 12.50 1550 ---- ---- ---- ---- 13.60 -.60 14.20 1575 ---- ---- ---- ---- 15.40 -.60 16.00 1580 ---- ---- ---- ---- 15.80 -.60 16.40 1590 ---- ---- ---- ---- 16.60 -.60 17.20 1600 ---- ---- ---- ---- 17.40 -.60 18.00 1610 ---- ---- ---- ---- 18.20 -.70 18.90 1620 ---- ---- ---- ---- 19.10 -.60 19.70 1625 ---- ---- ---- ---- 19.50 -.70 20.20 1630 ---- ---- ---- ---- 19.90 -.70 20.60 1640 ---- ---- ---- ---- 20.80 -.80 21.60 1650 ---- ---- ---- ---- 21.80 -.70 22.50 1660 ---- ---- ---- ---- 22.80 -.70 23.50 1670 ---- ---- ---- ---- 23.80 -.80 24.60 1675 ---- ---- ---- ---- 24.30 -.80 25.10 1680 ---- ---- ---- ---- 24.80 -.80 25.60 1685 ---- ---- ---- ---- 25.30 -.90 26.20 1690 ---- ---- ---- ---- 25.90 -.80 26.70 1695 ---- ---- ---- ---- 26.40 -.90 27.30 1700 ---- ---- ---- ---- 27.00 -.80 27.80 1705 ---- ---- ---- ---- 27.60 -.80 28.40 1710 ---- ---- ---- ---- 28.10 -.90 29.00 1715 ---- ---- ---- ---- 28.70 -.90 29.60 1720 ---- ---- ---- ---- 29.30 -.90 30.20 1725 ---- ---- ---- ---- 30.00 -.90 30.90 1730 ---- ---- ---- ---- 30.60 -.90 31.50 1735 ---- ---- ---- ---- 31.20 -1.00 32.20 1740 ---- ---- ---- ---- 31.90 -.90 32.80 1745 ---- ---- ---- ---- 32.50 -1.00 33.50 1750 ---- ---- ---- ---- 33.20 -1.00 34.20 1755 ---- ---- ---- ---- 33.90 -1.00 34.90 1760 ---- ---- ---- ---- 34.60 -1.00 35.60 1765 ---- ---- ---- ---- 35.30 -1.10 36.40 1770 ---- ---- ---- ---- 36.10 -1.00 37.10 1775 ---- ---- ---- ---- 36.80 -1.10 37.90 1780 ---- ---- ---- ---- 37.60 -1.10 38.70 1785 ---- ---- ---- ---- 38.40 -1.10 39.50 1790 ---- ---- ---- ---- 39.20 -1.20 40.40 1795 ---- ---- ---- ---- 40.00 -1.20 41.20 1800 ---- ---- ---- ---- 40.90 -1.20 42.10 1805 ---- ---- ---- ---- 41.70 -1.30 43.00 1810 ---- ---- ---- ---- 42.60 -1.30 43.90 1815 ---- ---- ---- ---- 43.50 -1.30 44.80 1820 ---- ---- ---- ---- 44.40 -1.40 45.80 1825 ---- ---- ---- ---- 45.40 -1.30 46.70 1830 ---- ---- ---- ---- 46.30 -1.40 47.70 1835 ---- ---- ---- ---- 47.30 -1.50 48.80 1840 ---- ---- ---- ---- 48.30 -1.50 49.80 1845 ---- ---- ---- ---- 49.30 -1.60 50.90 1850 ---- ---- ---- ---- 50.40 -1.60 52.00 1855 ---- ---- ---- ---- 51.50 -1.60 53.10 1860 ---- ---- ---- ---- 52.60 -1.70 54.30 1865 ---- ---- ---- ---- 53.70 -1.80 55.50 1870 ---- ---- ---- ---- 54.90 -1.80 56.70 1875 ---- ---- ---- ---- 56.00 -1.90 57.90 1880 ---- ---- ---- ---- 57.30 -1.90 59.20 1885 ---- ---- ---- ---- 58.50 -2.00 60.50 1890 ---- ---- ---- ---- 59.80 -2.10 61.90 1895 ---- ---- ---- ---- 61.10 -2.10 63.20 1900 ---- ---- ---- ---- 62.40 -2.20 64.60 1905 ---- ---- ---- ---- 63.70 -2.40 66.10 1910 ---- ---- ---- ---- 65.10 -2.40 67.50 1915 ---- ---- ---- ---- 66.50 -2.50 69.00 1920 ---- ---- ---- ---- 68.00 -2.50 70.50 1925 ---- ---- ---- ---- 69.50 -2.60 72.10 1930 ---- ---- ---- ---- 71.00 -2.70 73.70 1935 ---- ---- ---- ---- 72.50 -2.80 75.30 1940 ---- ---- ---- ---- 74.10 -2.90 77.00 1945 ---- ---- ---- ---- 75.70 -3.00 78.70 1950 ---- ---- ---- ---- 77.30 -3.10 80.40 1955 ---- ---- ---- ---- 79.00 -3.20 82.20 1960 ---- ---- ---- ---- 80.70 -3.30 84.00 1965 ---- ---- ---- ---- 82.50 -3.30 85.80 1970 ---- ---- ---- ---- 84.30 -3.40 87.70 1975 ---- ---- ---- ---- 86.10 -3.50 89.60 1980 ---- ---- ---- ---- 88.00 -3.50 91.50 1985 ---- ---- ---- ---- 89.90 -3.60 93.50 1990 ---- ---- ---- ---- 91.80 -3.70 95.50 1995 ---- ---- ---- ---- 93.80 -3.80 97.60 2000 ---- ---- ---- ---- 95.80 -3.90 99.70 2005 ---- ---- ---- ---- 97.80 -4.00 101.80 2010 ---- ---- ---- ---- 99.90 -4.10 104.00 2015 ---- ---- ---- ---- 102.00 -4.20 106.20 2020 ---- ---- ---- ---- 104.20 -4.20 108.40 2025 ---- ---- ---- ---- 106.40 -4.30 110.70 2030 ---- ---- ---- ---- 108.70 -4.30 113.00 2035 ---- ---- ---- ---- 110.90 -4.50 115.40 2040 ---- ---- ---- ---- 113.30 -4.50 117.80 2045 ---- ---- ---- ---- 115.60 -4.60 120.20 2050 ---- ---- ---- ---- 118.00 -4.60 122.60 2055 ---- ---- ---- ---- 120.50 -4.60 125.10 2060 ---- ---- ---- ---- 122.90 -4.80 127.70 2065 ---- ---- ---- ---- 125.50 -4.80 130.30 2070 ---- ---- ---- ---- 128.00 -4.90 132.90 2075 ---- ---- ---- ---- 130.60 -4.90 135.50 2080 ---- ---- ---- ---- 133.20 -5.00 138.20 2085 ---- ---- ---- ---- 135.90 -5.00 140.90 2090 ---- ---- ---- ---- 138.60 -5.00 143.60 2095 ---- ---- ---- ---- 141.30 -5.10 146.40 2100 ---- ---- ---- ---- 144.00 -5.20 149.20 2105 ---- ---- ---- ---- 146.80 -5.20 152.00 2110 ---- ---- ---- ---- 149.60 -5.30 154.90 2115 ---- ---- ---- ---- 152.50 -5.30 157.80 2120 ---- ---- ---- ---- 155.40 -5.30 160.70 2125 ---- ---- ---- ---- 158.30 -5.30 163.60 2130 ---- ---- ---- ---- 161.20 -5.40 166.60 2135 ---- ---- ---- ---- 164.20 -5.40 169.60 2140 ---- ---- ---- ---- 167.20 -5.40 172.60 2145 ---- ---- ---- ---- 170.20 -5.50 175.70 2150 ---- ---- ---- ---- 173.20 -5.60 178.80 2155 ---- ---- ---- ---- 176.30 -5.60 181.90 2160 ---- ---- ---- ---- 179.40 -5.60 185.00 2165 ---- ---- ---- ---- 182.50 -5.60 188.10 2170 ---- ---- ---- ---- 185.60 -5.70 191.30 2175 ---- ---- ---- ---- 188.80 -5.70 194.50 2180 ---- ---- ---- ---- 192.00 -5.70 197.70 2185 ---- ---- ---- ---- 195.20 -5.70 200.90 2190 ---- ---- ---- ---- 198.40 -5.80 204.20 2195 ---- ---- ---- ---- 201.70 -5.80 207.50 2200 ---- ---- ---- ---- 204.90 -5.80 210.70 2205 ---- ---- ---- ---- 208.20 -5.90 214.10 2210 ---- ---- ---- ---- 211.50 -5.90 217.40 2215 ---- ---- ---- ---- 214.80 -5.90 220.70 2220 ---- ---- ---- ---- 218.20 -5.90 224.10 2225 ---- ---- ---- ---- 221.50 -6.00 227.50 2230 ---- ---- ---- ---- 224.90 -6.00 230.90 2235 ---- ---- ---- ---- 228.30 -6.00 234.30 2240 ---- ---- ---- ---- 231.70 -6.00 237.70 2245 ---- ---- ---- ---- 235.10 -6.10 241.20 2250 ---- ---- ---- ---- 238.50 -6.10 244.60 2255 ---- ---- ---- ---- 242.00 -6.10 248.10 2260 ---- ---- ---- ---- 245.50 -6.10 251.60 2265 ---- ---- ---- ---- 249.00 -6.10 255.10 2270 ---- ---- ---- ---- 252.50 -6.10 258.60 2275 ---- ---- ---- ---- 256.00 -6.20 262.20 2280 ---- ---- ---- ---- 259.50 -6.20 265.70 2285 ---- ---- ---- ---- 263.10 -6.20 269.30 2290 ---- ---- ---- ---- 266.70 -6.20 272.90 2295 ---- ---- ---- ---- 270.20 -6.30 276.50 2300 ---- ---- ---- ---- 273.80 -6.40 280.20 2305 ---- ---- ---- ---- 277.50 -6.30 283.80 2310 ---- ---- ---- ---- 281.10 -6.30 287.40 2315 ---- ---- ---- ---- 284.70 -6.40 291.10 2320 ---- ---- ---- ---- 288.40 -6.40 294.80 2325 ---- ---- ---- ---- 292.10 -6.40 298.50 2330 ---- ---- ---- ---- 295.80 -6.40 302.20 2335 ---- ---- ---- ---- 299.50 -6.40 305.90 2340 ---- ---- ---- ---- 303.20 -6.50 309.70 2345 ---- ---- ---- ---- 306.90 -6.50 313.40 2350 ---- ---- ---- ---- 310.70 -6.50 317.20 2360 ---- ---- ---- ---- 318.20 -6.60 324.80 2370 ---- ---- ---- ---- 325.80 -6.60 332.40 2375 ---- ---- ---- ---- 329.60 -6.60 336.20 2380 ---- ---- ---- ---- 333.50 -6.60 340.10 2390 ---- ---- ---- ---- 341.20 -6.60 347.80 2400 ---- ---- ---- ---- 348.90 -6.70 355.60 2410 ---- ---- ---- ---- 356.70 -6.80 363.50 2420 ---- ---- ---- ---- 364.60 -6.80 371.40 2425 ---- ---- ---- ---- 368.50 -6.80 375.30 2430 ---- ---- ---- ---- 372.50 -6.80 379.30 2440 ---- ---- ---- ---- 380.40 -6.90 387.30 2450 ---- ---- ---- ---- 388.40 -6.90 395.30 2475 ---- ---- ---- ---- 408.60 -7.00 415.60 2500 ---- ---- ---- ---- 429.10 -7.00 436.10 2525 ---- ---- ---- ---- 449.80 -7.10 456.90 2550 ---- ---- ---- ---- 470.80 -7.10 477.90 2575 ---- ---- ---- ---- 492.00 -7.20 499.20 2600 ---- ---- ---- ---- 513.40 -7.20 520.60 2625 ---- ---- ---- ---- 535.00 -7.30 542.30 2650 ---- ---- ---- ---- 556.80 -7.30 564.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 10.70 -.60 11.30 1500 ---- ---- ---- ---- 12.10 -.60 12.70 1525 ---- ---- ---- ---- 13.60 -.60 14.20 1550 ---- ---- ---- ---- 15.20 -.70 15.90 1575 ---- ---- ---- ---- 17.00 -.70 17.70 1600 ---- ---- ---- ---- 18.90 -.80 19.70 1625 ---- ---- ---- ---- 21.10 -.80 21.90 1650 ---- ---- ---- ---- 23.40 -.90 24.30 1660 ---- ---- ---- ---- 24.40 -.90 25.30 1670 ---- ---- ---- ---- 25.50 -.80 26.30 1675 ---- ---- ---- ---- 26.00 -.90 26.90 1680 ---- ---- ---- ---- 26.50 -.90 27.40 1690 ---- ---- ---- ---- 27.70 -.90 28.60 1700 ---- ---- ---- ---- 28.80 -.90 29.70 1710 ---- ---- ---- ---- 30.00 -.90 30.90 1720 ---- ---- ---- ---- 31.20 -1.00 32.20 1725 ---- ---- ---- ---- 31.80 -1.00 32.80 1730 ---- ---- ---- ---- 32.50 -1.00 33.50 1740 ---- ---- ---- ---- 33.80 -1.00 34.80 1750 ---- ---- ---- ---- 35.20 -1.00 36.20 1760 ---- ---- ---- ---- 36.60 -1.00 37.60 1765 ---- ---- ---- ---- 37.30 -1.10 38.40 1770 ---- ---- ---- ---- 38.10 -1.10 39.20 1775 ---- ---- ---- ---- 38.90 -1.00 39.90 1780 ---- ---- ---- ---- 39.60 -1.10 40.70 1785 ---- ---- ---- ---- 40.40 -1.20 41.60 1790 ---- ---- ---- ---- 41.20 -1.20 42.40 1795 ---- ---- ---- ---- 42.10 -1.10 43.20 1800 ---- ---- ---- ---- 42.90 -1.20 44.10 1805 ---- ---- ---- ---- 43.80 -1.20 45.00 1810 ---- ---- ---- ---- 44.70 -1.20 45.90 1815 ---- ---- ---- ---- 45.60 -1.20 46.80 1820 ---- ---- ---- ---- 46.50 -1.30 47.80 1825 ---- ---- ---- ---- 47.40 -1.40 48.80 1830 ---- ---- ---- ---- 48.40 -1.40 49.80 1835 ---- ---- ---- ---- 49.40 -1.40 50.80 1840 ---- ---- ---- ---- 50.40 -1.40 51.80 1845 ---- ---- ---- ---- 51.40 -1.50 52.90 1850 ---- ---- ---- ---- 52.40 -1.60 54.00 1855 ---- ---- ---- ---- 53.50 -1.60 55.10 1860 ---- ---- ---- ---- 54.60 -1.60 56.20 1865 ---- ---- ---- ---- 55.70 -1.70 57.40 1870 ---- ---- ---- ---- 56.90 -1.70 58.60 1875 ---- ---- ---- ---- 58.00 -1.80 59.80 1880 ---- ---- ---- ---- 59.20 -1.90 61.10 1885 ---- ---- ---- ---- 60.50 -1.90 62.40 1890 ---- ---- ---- ---- 61.70 -2.00 63.70 1895 ---- ---- ---- ---- 63.00 -2.00 65.00 1900 ---- ---- ---- ---- 64.30 -2.10 66.40 1905 ---- ---- ---- ---- 65.60 -2.20 67.80 1910 ---- ---- ---- ---- 67.00 -2.20 69.20 1915 ---- ---- ---- ---- 68.40 -2.30 70.70 1920 ---- ---- ---- ---- 69.80 -2.40 72.20 1925 ---- ---- ---- ---- 71.20 -2.50 73.70 1930 ---- ---- ---- ---- 72.70 -2.60 75.30 1935 ---- ---- ---- ---- 74.20 -2.70 76.90 1940 ---- ---- ---- ---- 75.70 -2.80 78.50 1945 ---- ---- ---- ---- 77.30 -2.90 80.20 1950 ---- ---- ---- ---- 78.90 -2.90 81.80 1955 ---- ---- ---- ---- 80.50 -3.10 83.60 1960 ---- ---- ---- ---- 82.20 -3.10 85.30 1965 ---- ---- ---- ---- 83.90 -3.20 87.10 1970 ---- ---- ---- ---- 85.60 -3.30 88.90 1975 ---- ---- ---- ---- 87.40 -3.40 90.80 1980 ---- ---- ---- ---- 89.20 -3.40 92.60 1985 ---- ---- ---- ---- 91.00 -3.60 94.60 1990 ---- ---- ---- ---- 92.90 -3.60 96.50 1995 ---- ---- ---- ---- 94.80 -3.70 98.50 2000 ---- ---- ---- ---- 96.70 -3.80 100.50 2005 ---- ---- ---- ---- 98.70 -3.90 102.60 2010 ---- ---- ---- ---- 100.70 -4.00 104.70 2015 ---- ---- ---- ---- 102.70 -4.10 106.80 2020 ---- ---- ---- ---- 104.80 -4.20 109.00 2025 ---- ---- ---- ---- 106.90 -4.30 111.20 2030 ---- ---- ---- ---- 109.10 -4.30 113.40 2035 ---- ---- ---- ---- 111.30 -4.40 115.70 2040 ---- ---- ---- ---- 113.50 -4.50 118.00 2045 ---- ---- ---- ---- 115.80 -4.50 120.30 2050 ---- ---- ---- ---- 118.10 -4.60 122.70 2055 ---- ---- ---- ---- 120.40 -4.70 125.10 2060 ---- ---- ---- ---- 122.80 -4.70 127.50 2065 ---- ---- ---- ---- 125.20 -4.80 130.00 2070 ---- ---- ---- ---- 127.70 -4.80 132.50 2075 ---- ---- ---- ---- 130.20 -4.80 135.00 2080 ---- ---- ---- ---- 132.70 -4.90 137.60 2085 ---- ---- ---- ---- 135.30 -4.90 140.20 2090 ---- ---- ---- ---- 137.90 -5.00 142.90 2095 ---- ---- ---- ---- 140.50 -5.00 145.50 2100 ---- ---- ---- ---- 143.20 -5.00 148.20 2105 ---- ---- ---- ---- 145.90 -5.10 151.00 2110 ---- ---- ---- ---- 148.60 -5.10 153.70 2115 ---- ---- ---- ---- 151.40 -5.10 156.50 2120 ---- ---- ---- ---- 154.20 -5.20 159.40 2125 ---- ---- ---- ---- 157.00 -5.20 162.20 2130 ---- ---- ---- ---- 159.80 -5.30 165.10 2135 ---- ---- ---- ---- 162.70 -5.30 168.00 2140 ---- ---- ---- ---- 165.70 -5.30 171.00 2145 ---- ---- ---- ---- 168.60 -5.30 173.90 2150 ---- ---- ---- ---- 171.60 -5.30 176.90 2155 ---- ---- ---- ---- 174.60 -5.40 180.00 2160 ---- ---- ---- ---- 177.60 -5.40 183.00 2165 ---- ---- ---- ---- 180.70 -5.40 186.10 2170 ---- ---- ---- ---- 183.80 -5.40 189.20 2175 ---- ---- ---- ---- 186.90 -5.40 192.30 2180 ---- ---- ---- ---- 190.10 -5.40 195.50 2185 ---- ---- ---- ---- 193.20 -5.50 198.70 2190 ---- ---- ---- ---- 196.40 -5.50 201.90 2195 ---- ---- ---- ---- 199.70 -5.40 205.10 2200 ---- ---- ---- ---- 202.90 -5.40 208.30 2205 ---- ---- ---- ---- 206.20 -5.40 211.60 2210 ---- ---- ---- ---- 209.50 -5.40 214.90 2215 ---- ---- ---- ---- 212.80 -5.40 218.20 2220 ---- ---- ---- ---- 216.10 -5.50 221.60 2225 ---- ---- ---- ---- 219.50 -5.40 224.90 2230 ---- ---- ---- ---- 222.90 -5.40 228.30 2235 ---- ---- ---- ---- 226.30 -5.40 231.70 2240 ---- ---- ---- ---- 229.70 -5.40 235.10 2245 ---- ---- ---- ---- 233.10 -5.50 238.60 2250 ---- ---- ---- ---- 236.60 -5.40 242.00 2255 ---- ---- ---- ---- 240.10 -5.40 245.50 2260 ---- ---- ---- ---- 243.60 -5.40 249.00 2265 ---- ---- ---- ---- 247.10 -5.40 252.50 2270 ---- ---- ---- ---- 250.60 -5.40 256.00 2275 ---- ---- ---- ---- 254.20 -5.40 259.60 2280 ---- ---- ---- ---- 257.70 -5.40 263.10 2285 ---- ---- ---- ---- 261.30 -5.40 266.70 2290 ---- ---- ---- ---- 264.90 -5.40 270.30 2295 ---- ---- ---- ---- 268.50 -5.40 273.90 2300 ---- ---- ---- ---- 272.20 -5.30 277.50 2305 ---- ---- ---- ---- 275.80 -5.40 281.20 2310 ---- ---- ---- ---- 279.50 -5.30 284.80 2315 ---- ---- ---- ---- 283.10 -5.40 288.50 2320 ---- ---- ---- ---- 286.80 -5.40 292.20 2325 ---- ---- ---- ---- 290.50 -5.40 295.90 2330 ---- ---- ---- ---- 294.30 -5.30 299.60 2335 ---- ---- ---- ---- 298.00 -5.30 303.30 2340 ---- ---- ---- ---- 301.80 -5.30 307.10 2345 ---- ---- ---- ---- 305.50 -5.30 310.80 2350 ---- ---- ---- ---- 309.30 -5.30 314.60 2355 ---- ---- ---- ---- 313.10 -5.30 318.40 2360 ---- ---- ---- ---- 316.90 -5.30 322.20 2365 ---- ---- ---- ---- 320.70 -5.30 326.00 2370 ---- ---- ---- ---- 324.60 -5.30 329.90 2375 ---- ---- ---- ---- 328.40 -5.30 333.70 2380 ---- ---- ---- ---- 332.30 -5.30 337.60 2390 ---- ---- ---- ---- 340.10 -5.20 345.30 2400 ---- ---- ---- ---- 347.90 -5.20 353.10 2410 ---- ---- ---- ---- 355.70 -5.30 361.00 2420 ---- ---- ---- ---- 363.70 -5.20 368.90 2425 ---- ---- ---- ---- 367.60 -5.20 372.80 2430 ---- ---- ---- ---- 371.60 -5.20 376.80 2440 ---- ---- ---- ---- 379.60 -5.20 384.80 2450 ---- ---- ---- ---- 387.70 -5.10 392.80 2460 ---- ---- ---- ---- 395.80 -5.10 400.90 2475 ---- ---- ---- ---- 408.00 -5.10 413.10 2500 ---- ---- ---- ---- 428.60 -5.10 433.70 2525 ---- ---- ---- ---- 449.40 -5.10 454.50 2550 ---- ---- ---- ---- 470.50 -5.00 475.50 2575 ---- ---- ---- ---- 491.70 -5.00 496.70 2600 ---- ---- ---- ---- 513.20 -4.90 518.10 2625 ---- ---- ---- ---- 534.80 -4.90 539.70 2650 ---- ---- ---- ---- 556.70 -4.80 561.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 11.30 -.50 11.80 1525 ---- ---- ---- ---- 12.90 -.60 13.50 1550 ---- ---- ---- ---- 14.70 -.60 15.30 1575 ---- ---- ---- ---- 16.60 -.70 17.30 1600 ---- ---- ---- ---- 18.80 -.70 19.50 1625 ---- ---- ---- ---- 21.20 -.70 21.90 1650 ---- ---- ---- ---- 23.80 -.80 24.60 1675 ---- ---- ---- ---- 26.60 -.90 27.50 1680 ---- ---- ---- ---- 27.20 -.90 28.10 1690 ---- ---- ---- ---- 28.50 -.90 29.40 1700 ---- ---- ---- ---- 29.80 -.90 30.70 1710 ---- ---- ---- ---- 31.10 -1.00 32.10 1720 ---- ---- ---- ---- 32.50 -1.00 33.50 1725 ---- ---- ---- ---- 33.20 -1.00 34.20 1730 ---- ---- ---- ---- 33.90 -1.10 35.00 1740 ---- ---- ---- ---- 35.40 -1.10 36.50 1750 ---- ---- ---- ---- 36.90 -1.10 38.00 1760 ---- ---- ---- ---- 38.50 -1.10 39.60 1770 ---- ---- ---- ---- 40.10 -1.20 41.30 1775 ---- ---- ---- ---- 41.00 -1.20 42.20 1780 ---- ---- ---- ---- 41.80 -1.20 43.00 1785 ---- ---- ---- ---- 42.70 -1.20 43.90 1790 ---- ---- ---- ---- 43.60 -1.30 44.90 1795 ---- ---- ---- ---- 44.50 -1.30 45.80 1800 ---- ---- ---- ---- 45.40 -1.30 46.70 1805 ---- ---- ---- ---- 46.40 -1.30 47.70 1810 ---- ---- ---- ---- 47.30 -1.40 48.70 1815 ---- ---- ---- ---- 48.30 -1.40 49.70 1820 ---- ---- ---- ---- 49.30 -1.40 50.70 1825 ---- ---- ---- ---- 50.30 -1.40 51.70 1830 ---- ---- ---- ---- 51.40 -1.40 52.80 1835 ---- ---- ---- ---- 52.40 -1.50 53.90 1840 ---- ---- ---- ---- 53.50 -1.50 55.00 1845 ---- ---- ---- ---- 54.60 -1.50 56.10 1850 ---- ---- ---- ---- 55.70 -1.60 57.30 1855 ---- ---- ---- ---- 56.90 -1.60 58.50 1860 ---- ---- ---- ---- 58.00 -1.70 59.70 1865 ---- ---- ---- ---- 59.20 -1.70 60.90 1870 ---- ---- ---- ---- 60.40 -1.80 62.20 1875 ---- ---- ---- ---- 61.70 -1.70 63.40 1880 ---- ---- ---- ---- 62.90 -1.80 64.70 1885 ---- ---- ---- ---- 64.20 -1.90 66.10 1890 ---- ---- ---- ---- 65.50 -1.90 67.40 1895 ---- ---- ---- ---- 66.80 -2.00 68.80 1900 ---- ---- ---- ---- 68.20 -2.00 70.20 1905 ---- ---- ---- ---- 69.60 -2.10 71.70 1910 ---- ---- ---- ---- 71.00 -2.10 73.10 1915 ---- ---- ---- ---- 72.50 -2.10 74.60 1920 ---- ---- ---- ---- 73.90 -2.30 76.20 1925 ---- ---- ---- ---- 75.40 -2.30 77.70 1930 ---- ---- ---- ---- 76.90 -2.40 79.30 1935 ---- ---- ---- ---- 78.50 -2.40 80.90 1940 ---- ---- ---- ---- 80.10 -2.50 82.60 1945 ---- ---- ---- ---- 81.70 -2.50 84.20 1950 ---- ---- ---- ---- 83.30 -2.70 86.00 1955 ---- ---- ---- ---- 85.00 -2.70 87.70 1960 ---- ---- ---- ---- 86.70 -2.80 89.50 1965 ---- ---- ---- ---- 88.50 -2.80 91.30 1970 ---- ---- ---- ---- 90.20 -2.90 93.10 1975 ---- ---- ---- ---- 92.00 -3.00 95.00 1980 ---- ---- ---- ---- 93.90 -3.00 96.90 1985 ---- ---- ---- ---- 95.80 -3.00 98.80 1990 ---- ---- ---- ---- 97.70 -3.10 100.80 1995 ---- ---- ---- ---- 99.60 -3.20 102.80 2000 ---- ---- ---- ---- 101.60 -3.20 104.80 2005 ---- ---- ---- ---- 103.60 -3.30 106.90 2010 ---- ---- ---- ---- 105.60 -3.40 109.00 2015 ---- ---- ---- ---- 107.70 -3.40 111.10 2020 ---- ---- ---- ---- 109.80 -3.50 113.30 2025 ---- ---- ---- ---- 111.90 -3.60 115.50 2030 ---- ---- ---- ---- 114.10 -3.70 117.80 2035 ---- ---- ---- ---- 116.30 -3.80 120.10 2040 ---- ---- ---- ---- 118.60 -3.80 122.40 2045 ---- ---- ---- ---- 120.90 -3.80 124.70 2050 ---- ---- ---- ---- 123.20 -3.90 127.10 2055 ---- ---- ---- ---- 125.60 -3.90 129.50 2060 ---- ---- ---- ---- 128.00 -4.00 132.00 2065 ---- ---- ---- ---- 130.40 -4.10 134.50 2070 ---- ---- ---- ---- 132.90 -4.10 137.00 2075 ---- ---- ---- ---- 135.40 -4.20 139.60 2080 ---- ---- ---- ---- 137.90 -4.30 142.20 2085 ---- ---- ---- ---- 140.50 -4.30 144.80 2090 ---- ---- ---- ---- 143.10 -4.30 147.40 2095 ---- ---- ---- ---- 145.80 -4.30 150.10 2100 ---- ---- ---- ---- 148.40 -4.50 152.90 2105 ---- ---- ---- ---- 151.20 -4.40 155.60 2110 ---- ---- ---- ---- 153.90 -4.50 158.40 2115 ---- ---- ---- ---- 156.70 -4.50 161.20 2120 ---- ---- ---- ---- 159.50 -4.60 164.10 2125 ---- ---- ---- ---- 162.30 -4.60 166.90 2130 ---- ---- ---- ---- 165.20 -4.70 169.90 2135 ---- ---- ---- ---- 168.10 -4.70 172.80 2140 ---- ---- ---- ---- 171.00 -4.80 175.80 2145 ---- ---- ---- ---- 174.00 -4.70 178.70 2150 ---- ---- ---- ---- 176.90 -4.90 181.80 2155 ---- ---- ---- ---- 180.00 -4.80 184.80 2160 ---- ---- ---- ---- 183.00 -4.90 187.90 2165 ---- ---- ---- ---- 186.10 -4.90 191.00 2170 ---- ---- ---- ---- 189.20 -4.90 194.10 2175 ---- ---- ---- ---- 192.30 -5.00 197.30 2180 ---- ---- ---- ---- 195.40 -5.10 200.50 2185 ---- ---- ---- ---- 198.60 -5.10 203.70 2190 ---- ---- ---- ---- 201.80 -5.10 206.90 2195 ---- ---- ---- ---- 205.00 -5.10 210.10 2200 ---- ---- ---- ---- 208.30 -5.10 213.40 2205 ---- ---- ---- ---- 211.50 -5.20 216.70 2210 ---- ---- ---- ---- 214.80 -5.20 220.00 2215 ---- ---- ---- ---- 218.10 -5.30 223.40 2220 ---- ---- ---- ---- 221.50 -5.20 226.70 2225 ---- ---- ---- ---- 224.80 -5.30 230.10 2230 ---- ---- ---- ---- 228.20 -5.30 233.50 2235 ---- ---- ---- ---- 231.60 -5.30 236.90 2240 ---- ---- ---- ---- 235.00 -5.40 240.40 2245 ---- ---- ---- ---- 238.50 -5.30 243.80 2250 ---- ---- ---- ---- 241.90 -5.40 247.30 2255 ---- ---- ---- ---- 245.40 -5.40 250.80 2260 ---- ---- ---- ---- 248.90 -5.40 254.30 2265 ---- ---- ---- ---- 252.40 -5.40 257.80 2270 ---- ---- ---- ---- 255.90 -5.50 261.40 2275 ---- ---- ---- ---- 259.40 -5.50 264.90 2280 ---- ---- ---- ---- 263.00 -5.50 268.50 2285 ---- ---- ---- ---- 266.60 -5.50 272.10 2290 ---- ---- ---- ---- 270.20 -5.50 275.70 2295 ---- ---- ---- ---- 273.80 -5.50 279.30 2300 ---- ---- ---- ---- 277.40 -5.60 283.00 2305 ---- ---- ---- ---- 281.00 -5.60 286.60 2310 ---- ---- ---- ---- 284.70 -5.60 290.30 2315 ---- ---- ---- ---- 288.30 -5.70 294.00 2320 ---- ---- ---- ---- 292.00 -5.70 297.70 2325 ---- ---- ---- ---- 295.70 -5.70 301.40 2330 ---- ---- ---- ---- 299.40 -5.70 305.10 2335 ---- ---- ---- ---- 303.20 -5.70 308.90 2340 ---- ---- ---- ---- 306.90 -5.70 312.60 2345 ---- ---- ---- ---- 310.70 -5.70 316.40 2350 ---- ---- ---- ---- 314.40 -5.80 320.20 2355 ---- ---- ---- ---- 318.20 -5.80 324.00 2360 ---- ---- ---- ---- 322.00 -5.80 327.80 2365 ---- ---- ---- ---- 325.80 -5.80 331.60 2370 ---- ---- ---- ---- 329.60 -5.90 335.50 2375 ---- ---- ---- ---- 333.50 -5.80 339.30 2380 ---- ---- ---- ---- 337.30 -5.90 343.20 2390 ---- ---- ---- ---- 345.10 -5.90 351.00 2400 ---- ---- ---- ---- 352.90 -5.90 358.80 2410 ---- ---- ---- ---- 360.70 -5.90 366.60 2420 ---- ---- ---- ---- 368.60 -5.90 374.50 2425 ---- ---- ---- ---- 372.50 -6.00 378.50 2430 ---- ---- ---- ---- 376.50 -6.00 382.50 2440 ---- ---- ---- ---- 384.50 -6.00 390.50 2450 ---- ---- ---- ---- 392.50 -6.10 398.60 2460 ---- ---- ---- ---- 400.60 -6.00 406.60 2475 ---- ---- ---- ---- 412.80 -6.10 418.90 2500 ---- ---- ---- ---- 433.20 -6.20 439.40 2525 ---- ---- ---- ---- 454.00 -6.20 460.20 2550 ---- ---- ---- ---- 474.90 -6.30 481.20 2575 ---- ---- ---- ---- 496.10 -6.30 502.40 2600 ---- ---- ---- ---- 517.50 -6.30 523.80 2625 ---- ---- ---- ---- 539.10 -6.30 545.40 2650 ---- ---- ---- ---- 560.80 -6.40 567.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 11.60 -.60 12.20 1525 ---- ---- ---- ---- 13.30 -.60 13.90 1550 ---- ---- ---- ---- 15.10 -.60 15.70 1575 ---- ---- ---- ---- 17.10 -.70 17.80 1600 ---- ---- ---- ---- 19.30 -.70 20.00 1625 ---- ---- ---- ---- 21.80 -.70 22.50 1650 ---- ---- ---- ---- 24.50 -.80 25.30 1675 ---- ---- ---- ---- 27.40 -.90 28.30 1690 ---- ---- ---- ---- 29.30 -.90 30.20 1700 ---- ---- ---- ---- 30.70 -.80 31.50 1710 ---- ---- ---- ---- 32.00 -.90 32.90 1720 ---- ---- ---- ---- 33.50 -.80 34.30 1725 ---- ---- ---- ---- 34.20 -.90 35.10 1730 ---- ---- ---- ---- 34.90 -.90 35.80 1740 ---- ---- ---- ---- 36.50 -.90 37.40 1750 ---- ---- ---- ---- 38.00 -1.00 39.00 1760 ---- ---- ---- ---- 39.70 -1.00 40.70 1770 ---- ---- ---- ---- 41.40 -1.00 42.40 1775 ---- ---- ---- ---- 42.20 -1.10 43.30 1780 ---- ---- ---- ---- 43.10 -1.10 44.20 1790 ---- ---- ---- ---- 44.90 -1.10 46.00 1795 ---- ---- ---- ---- 45.90 -1.10 47.00 1800 ---- ---- ---- ---- 46.80 -1.20 48.00 1805 ---- ---- ---- ---- 47.80 -1.10 48.90 1810 ---- ---- ---- ---- 48.80 -1.20 50.00 1815 ---- ---- ---- ---- 49.70 -1.30 51.00 1820 ---- ---- ---- ---- 50.80 -1.20 52.00 1825 ---- ---- ---- ---- 51.80 -1.30 53.10 1830 ---- ---- ---- ---- 52.80 -1.40 54.20 1835 ---- ---- ---- ---- 53.90 -1.40 55.30 1840 ---- ---- ---- ---- 55.00 -1.40 56.40 1845 ---- ---- ---- ---- 56.10 -1.40 57.50 1850 ---- ---- ---- ---- 57.20 -1.50 58.70 1855 ---- ---- ---- ---- 58.30 -1.60 59.90 1860 ---- ---- ---- ---- 59.50 -1.60 61.10 1865 ---- ---- ---- ---- 60.70 -1.60 62.30 1870 ---- ---- ---- ---- 61.90 -1.60 63.50 1875 ---- ---- ---- ---- 63.10 -1.70 64.80 1880 ---- ---- ---- ---- 64.30 -1.80 66.10 1885 ---- ---- ---- ---- 65.60 -1.80 67.40 1890 ---- ---- ---- ---- 66.80 -2.00 68.80 1895 ---- ---- ---- ---- 68.10 -2.00 70.10 1900 ---- ---- ---- ---- 69.40 -2.10 71.50 1905 ---- ---- ---- ---- 70.80 -2.10 72.90 1910 ---- ---- ---- ---- 72.20 -2.20 74.40 1915 ---- ---- ---- ---- 73.50 -2.30 75.80 1920 ---- ---- ---- ---- 75.00 -2.30 77.30 1925 ---- ---- ---- ---- 76.40 -2.40 78.80 1930 ---- ---- ---- ---- 77.90 -2.50 80.40 1935 ---- ---- ---- ---- 79.40 -2.60 82.00 1940 ---- ---- ---- ---- 80.90 -2.70 83.60 1945 ---- ---- ---- ---- 82.40 -2.80 85.20 1950 ---- ---- ---- ---- 84.00 -2.80 86.80 1955 ---- ---- ---- ---- 85.60 -2.90 88.50 1960 ---- ---- ---- ---- 87.20 -3.00 90.20 1965 ---- ---- ---- ---- 88.90 -3.10 92.00 1970 ---- ---- ---- ---- 90.60 -3.20 93.80 1975 ---- ---- ---- ---- 92.30 -3.30 95.60 1980 ---- ---- ---- ---- 94.10 -3.30 97.40 1985 ---- ---- ---- ---- 95.90 -3.40 99.30 1990 ---- ---- ---- ---- 97.70 -3.50 101.20 1995 ---- ---- ---- ---- 99.60 -3.60 103.20 2000 ---- ---- ---- ---- 101.50 -3.60 105.10 2005 ---- ---- ---- ---- 103.40 -3.70 107.10 2010 ---- ---- ---- ---- 105.30 -3.90 109.20 2015 ---- ---- ---- ---- 107.30 -4.00 111.30 2020 ---- ---- ---- ---- 109.40 -4.00 113.40 2025 ---- ---- ---- ---- 111.50 -4.00 115.50 2030 ---- ---- ---- ---- 113.60 -4.10 117.70 2035 ---- ---- ---- ---- 115.70 -4.20 119.90 2040 ---- ---- ---- ---- 117.90 -4.30 122.20 2045 ---- ---- ---- ---- 120.10 -4.40 124.50 2050 ---- ---- ---- ---- 122.40 -4.40 126.80 2055 ---- ---- ---- ---- 124.70 -4.50 129.20 2060 ---- ---- ---- ---- 127.10 -4.50 131.60 2065 ---- ---- ---- ---- 129.50 -4.50 134.00 2070 ---- ---- ---- ---- 131.90 -4.60 136.50 2075 ---- ---- ---- ---- 134.40 -4.60 139.00 2080 ---- ---- ---- ---- 136.90 -4.70 141.60 2085 ---- ---- ---- ---- 139.40 -4.70 144.10 2090 ---- ---- ---- ---- 142.00 -4.80 146.80 2095 ---- ---- ---- ---- 144.60 -4.80 149.40 2100 ---- ---- ---- ---- 147.30 -4.80 152.10 2105 ---- ---- ---- ---- 149.90 -4.90 154.80 2110 ---- ---- ---- ---- 152.70 -4.90 157.60 2115 ---- ---- ---- ---- 155.40 -4.90 160.30 2120 ---- ---- ---- ---- 158.20 -5.00 163.20 2125 ---- ---- ---- ---- 161.00 -5.00 166.00 2130 ---- ---- ---- ---- 163.90 -5.00 168.90 2135 ---- ---- ---- ---- 166.80 -5.00 171.80 2140 ---- ---- ---- ---- 169.70 -5.00 174.70 2145 ---- ---- ---- ---- 172.60 -5.10 177.70 2150 ---- ---- ---- ---- 175.60 -5.10 180.70 2155 ---- ---- ---- ---- 178.60 -5.10 183.70 2160 ---- ---- ---- ---- 181.60 -5.10 186.70 2165 ---- ---- ---- ---- 184.70 -5.10 189.80 2170 ---- ---- ---- ---- 187.80 -5.10 192.90 2175 ---- ---- ---- ---- 190.90 -5.10 196.00 2180 ---- ---- ---- ---- 194.00 -5.10 199.10 2185 ---- ---- ---- ---- 197.20 -5.10 202.30 2190 ---- ---- ---- ---- 200.30 -5.20 205.50 2195 ---- ---- ---- ---- 203.50 -5.20 208.70 2200 ---- ---- ---- ---- 206.80 -5.10 211.90 2205 ---- ---- ---- ---- 210.00 -5.20 215.20 2210 ---- ---- ---- ---- 213.30 -5.10 218.40 2215 ---- ---- ---- ---- 216.60 -5.10 221.70 2220 ---- ---- ---- ---- 219.90 -5.10 225.00 2225 ---- ---- ---- ---- 223.20 -5.20 228.40 2230 ---- ---- ---- ---- 226.50 -5.20 231.70 2235 ---- ---- ---- ---- 229.90 -5.20 235.10 2240 ---- ---- ---- ---- 233.30 -5.10 238.40 2245 ---- ---- ---- ---- 236.60 -5.20 241.80 2250 ---- ---- ---- ---- 240.00 -5.20 245.20 2255 ---- ---- ---- ---- 243.50 -5.20 248.70 2260 ---- ---- ---- ---- 246.90 -5.20 252.10 2265 ---- ---- ---- ---- 250.30 -5.30 255.60 2270 ---- ---- ---- ---- 253.80 -5.20 259.00 2275 ---- ---- ---- ---- 257.20 -5.30 262.50 2280 ---- ---- ---- ---- 260.70 -5.30 266.00 2285 ---- ---- ---- ---- 264.20 -5.30 269.50 2290 ---- ---- ---- ---- 267.70 -5.30 273.00 2295 ---- ---- ---- ---- 271.20 -5.30 276.50 2300 ---- ---- ---- ---- 274.70 -5.30 280.00 2305 ---- ---- ---- ---- 278.20 -5.40 283.60 2310 ---- ---- ---- ---- 281.80 -5.40 287.20 2315 ---- ---- ---- ---- 285.30 -5.40 290.70 2320 ---- ---- ---- ---- 288.90 -5.40 294.30 2325 ---- ---- ---- ---- 292.50 -5.40 297.90 2330 ---- ---- ---- ---- 296.00 -5.50 301.50 2335 ---- ---- ---- ---- 299.60 -5.50 305.10 2340 ---- ---- ---- ---- 303.30 -5.50 308.80 2345 ---- ---- ---- ---- 306.90 -5.50 312.40 2350 ---- ---- ---- ---- 310.50 -5.60 316.10 2355 ---- ---- ---- ---- 314.10 -5.70 319.80 2360 ---- ---- ---- ---- 317.80 -5.60 323.40 2365 ---- ---- ---- ---- 321.50 -5.60 327.10 2370 ---- ---- ---- ---- 325.10 -5.70 330.80 2375 ---- ---- ---- ---- 328.80 -5.80 334.60 2380 ---- ---- ---- ---- 332.50 -5.80 338.30 2390 ---- ---- ---- ---- 340.00 -5.80 345.80 2400 ---- ---- ---- ---- 347.50 -5.80 353.30 2410 ---- ---- ---- ---- 355.00 -5.90 360.90 2420 ---- ---- ---- ---- 362.60 -6.00 368.60 2425 ---- ---- ---- ---- 366.40 -6.00 372.40 2430 ---- ---- ---- ---- 370.20 -6.10 376.30 2440 ---- ---- ---- ---- 377.90 -6.10 384.00 2450 ---- ---- ---- ---- 385.60 -6.20 391.80 2460 ---- ---- ---- ---- 393.40 -6.20 399.60 2470 ---- ---- ---- ---- 401.20 -6.30 407.50 2475 ---- ---- ---- ---- 405.10 -6.30 411.40 2500 ---- ---- ---- ---- 424.90 -6.50 431.40 2525 ---- ---- ---- ---- 445.00 -6.60 451.60 2550 ---- ---- ---- ---- 465.30 -6.70 472.00 2575 ---- ---- ---- ---- 485.90 -6.70 492.60 2600 ---- ---- ---- ---- 506.60 -6.90 513.50 2625 ---- ---- ---- ---- 527.60 -7.00 534.60 2650 ---- ---- ---- ---- 548.80 -7.10 555.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .90 UNCH .90 1025 ---- ---- ---- ---- 1.10 UNCH 1.10 1050 ---- ---- ---- ---- 1.30 UNCH 1.30 1075 ---- ---- ---- ---- 1.50 -.10 1.60 1100 ---- ---- ---- ---- 1.80 -.10 1.90 1125 ---- ---- ---- ---- 2.10 -.10 2.20 1130 ---- ---- ---- ---- 2.20 -.10 2.30 1140 ---- ---- ---- ---- 2.30 -.10 2.40 1150 ---- ---- ---- ---- 2.50 -.10 2.60 1160 ---- ---- ---- ---- 2.70 UNCH 2.70 1170 ---- ---- ---- ---- 2.80 -.10 2.90 1175 ---- ---- ---- ---- 2.90 -.10 3.00 1180 ---- ---- ---- ---- 3.00 -.10 3.10 1190 ---- ---- ---- ---- 3.20 -.10 3.30 1200 ---- ---- ---- ---- 3.40 -.10 3.50 1210 ---- ---- ---- ---- 3.60 -.10 3.70 1220 ---- ---- ---- ---- 3.80 -.20 4.00 1225 ---- ---- ---- ---- 4.00 -.10 4.10 1230 ---- ---- ---- ---- 4.10 -.10 4.20 1235 ---- ---- ---- ---- 4.20 -.10 4.30 1240 ---- ---- ---- ---- 4.30 -.20 4.50 1245 ---- ---- ---- ---- 4.40 -.20 4.60 1250 ---- ---- ---- ---- 4.60 -.10 4.70 70 1255 ---- ---- ---- ---- 4.70 -.20 4.90 1260 ---- ---- ---- ---- 4.80 -.20 5.00 1265 ---- ---- ---- ---- 5.00 -.10 5.10 1270 ---- ---- ---- ---- 5.10 -.20 5.30 1275 ---- ---- ---- ---- 5.30 -.10 5.40 1280 ---- ---- ---- ---- 5.40 -.20 5.60 1285 ---- ---- ---- ---- 5.60 -.20 5.80 1290 ---- ---- ---- ---- 5.70 -.20 5.90 1295 ---- ---- ---- ---- 5.90 -.20 6.10 1300 ---- ---- ---- ---- 6.10 -.10 6.20 1305 ---- ---- ---- ---- 6.20 -.20 6.40 1310 ---- ---- ---- ---- 6.40 -.20 6.60 1315 ---- ---- ---- ---- 6.60 -.20 6.80 1320 ---- ---- ---- ---- 6.70 -.30 7.00 1325 ---- ---- ---- ---- 6.90 -.20 7.10 1330 ---- ---- ---- ---- 7.10 -.20 7.30 1335 ---- ---- ---- ---- 7.30 -.20 7.50 1340 ---- ---- ---- ---- 7.50 -.20 7.70 1345 ---- ---- ---- ---- 7.70 -.20 7.90 1350 ---- ---- ---- ---- 7.90 -.20 8.10 1355 ---- ---- ---- ---- 8.10 -.30 8.40 1360 ---- ---- ---- ---- 8.30 -.30 8.60 1365 ---- ---- ---- ---- 8.50 -.30 8.80 1370 ---- ---- ---- ---- 8.70 -.30 9.00 1375 ---- ---- ---- ---- 9.00 -.30 9.30 1380 ---- ---- ---- ---- 9.20 -.30 9.50 1385 ---- ---- ---- ---- 9.40 -.30 9.70 1390 ---- ---- ---- ---- 9.70 -.30 10.00 1395 ---- ---- ---- ---- 9.90 -.30 10.20 1400 ---- ---- ---- ---- 10.20 -.30 10.50 1405 ---- ---- ---- ---- 10.40 -.30 10.70 1410 ---- ---- ---- ---- 10.70 -.30 11.00 1415 ---- ---- ---- ---- 10.90 -.40 11.30 1420 ---- ---- ---- ---- 11.20 -.40 11.60 1425 ---- ---- ---- ---- 11.50 -.30 11.80 1430 ---- ---- ---- ---- 11.80 -.30 12.10 1435 ---- ---- ---- ---- 12.00 -.40 12.40 1440 ---- ---- ---- ---- 12.30 -.40 12.70 1445 ---- ---- ---- ---- 12.60 -.40 13.00 1450 ---- ---- ---- ---- 12.90 -.40 13.30 1455 ---- ---- ---- ---- 13.20 -.40 13.60 1460 ---- ---- ---- ---- 13.50 -.50 14.00 1465 ---- ---- ---- ---- 13.90 -.40 14.30 1470 ---- ---- ---- ---- 14.20 -.40 14.60 1475 ---- ---- ---- ---- 14.50 -.50 15.00 1480 ---- ---- ---- ---- 14.90 -.40 15.30 1485 ---- ---- ---- ---- 15.20 -.50 15.70 1490 ---- ---- ---- ---- 15.50 -.50 16.00 1495 ---- ---- ---- ---- 15.90 -.50 16.40 1500 ---- ---- ---- ---- 16.30 -.50 16.80 1505 ---- ---- ---- ---- 16.60 -.50 17.10 1510 ---- ---- ---- ---- 17.00 -.50 17.50 1515 ---- ---- ---- ---- 17.40 -.50 17.90 1520 ---- ---- ---- ---- 17.80 -.50 18.30 1525 ---- ---- ---- ---- 18.20 -.50 18.70 1530 ---- ---- ---- ---- 18.60 -.50 19.10 1535 ---- ---- ---- ---- 19.00 -.50 19.50 1540 ---- ---- ---- ---- 19.40 -.60 20.00 1545 ---- ---- ---- ---- 19.80 -.60 20.40 1550 ---- ---- ---- ---- 20.20 -.60 20.80 1555 ---- ---- ---- ---- 20.60 -.70 21.30 1560 ---- ---- ---- ---- 21.10 -.60 21.70 1565 ---- ---- ---- ---- 21.50 -.70 22.20 1570 ---- ---- ---- ---- 22.00 -.60 22.60 1575 ---- ---- ---- ---- 22.40 -.70 23.10 1580 ---- ---- ---- ---- 22.90 -.70 23.60 1585 ---- ---- ---- ---- 23.40 -.70 24.10 1590 ---- ---- ---- ---- 23.80 -.80 24.60 1595 ---- ---- ---- ---- 24.30 -.80 25.10 1600 ---- ---- ---- ---- 24.80 -.80 25.60 1605 ---- ---- ---- ---- 25.30 -.80 26.10 1610 ---- ---- ---- ---- 25.80 -.80 26.60 1615 ---- ---- ---- ---- 26.30 -.80 27.10 1620 ---- ---- ---- ---- 26.80 -.80 27.60 1625 ---- ---- ---- ---- 27.40 -.80 28.20 1630 ---- ---- ---- ---- 27.90 -.80 28.70 1635 ---- ---- ---- ---- 28.40 -.90 29.30 1640 ---- ---- ---- ---- 29.00 -.80 29.80 1645 ---- ---- ---- ---- 29.50 -.90 30.40 1650 ---- ---- ---- ---- 30.10 -.80 30.90 1655 ---- ---- ---- ---- 30.60 -.90 31.50 1660 ---- ---- ---- ---- 31.20 -.90 32.10 1665 ---- ---- ---- ---- 31.80 -.90 32.70 1670 ---- ---- ---- ---- 32.30 -1.00 33.30 1675 ---- ---- ---- ---- 32.90 -1.00 33.90 1680 ---- ---- ---- ---- 33.50 -1.00 34.50 1685 ---- ---- ---- ---- 34.10 -1.00 35.10 1690 ---- ---- ---- ---- 34.70 -1.00 35.70 1695 ---- ---- ---- ---- 35.40 -.90 36.30 1700 ---- ---- ---- ---- 36.00 -1.00 37.00 100 1705 ---- ---- ---- ---- 36.60 -1.00 37.60 1710 ---- ---- ---- ---- 37.20 -1.10 38.30 1715 ---- ---- ---- ---- 37.90 -1.00 38.90 1720 ---- ---- ---- ---- 38.60 -1.00 39.60 1725 ---- ---- ---- ---- 39.20 -1.10 40.30 1730 ---- ---- ---- ---- 39.90 -1.10 41.00 1735 ---- ---- ---- ---- 40.60 -1.10 41.70 1740 ---- ---- ---- ---- 41.30 -1.10 42.40 1745 ---- ---- ---- ---- 42.00 -1.10 43.10 1750 ---- ---- ---- ---- 42.70 -1.10 43.80 1755 ---- ---- ---- ---- 43.50 -1.10 44.60 1760 ---- ---- ---- ---- 44.20 -1.10 45.30 1765 ---- ---- ---- ---- 45.00 -1.10 46.10 1770 ---- ---- ---- ---- 45.70 -1.20 46.90 1775 ---- ---- ---- ---- 46.50 -1.20 47.70 1780 ---- ---- ---- ---- 47.30 -1.20 48.50 1785 ---- ---- ---- ---- 48.10 -1.30 49.40 1790 ---- ---- ---- ---- 49.00 -1.20 50.20 1795 ---- ---- ---- ---- 49.80 -1.30 51.10 1800 ---- ---- ---- ---- 50.70 -1.30 52.00 1805 ---- ---- ---- ---- 51.60 -1.30 52.90 1810 ---- ---- ---- ---- 52.50 -1.30 53.80 1815 ---- ---- ---- ---- 53.40 -1.30 54.70 1820 ---- ---- ---- ---- 54.30 -1.40 55.70 1825 ---- ---- ---- ---- 55.30 -1.40 56.70 1830 ---- ---- ---- ---- 56.30 -1.40 57.70 1835 ---- ---- ---- ---- 57.30 -1.40 58.70 1840 ---- ---- ---- ---- 58.30 -1.50 59.80 1845 ---- ---- ---- ---- 59.30 -1.60 60.90 1850 ---- ---- ---- ---- 60.40 -1.60 62.00 1855 ---- ---- ---- ---- 61.50 -1.60 63.10 1860 ---- ---- ---- ---- 62.60 -1.60 64.20 1865 ---- ---- ---- ---- 63.70 -1.70 65.40 1870 ---- ---- ---- ---- 64.90 -1.70 66.60 1875 ---- ---- ---- ---- 66.10 -1.70 67.80 1880 ---- ---- ---- ---- 67.30 -1.80 69.10 1885 ---- ---- ---- ---- 68.60 -1.80 70.40 1890 ---- ---- ---- ---- 69.80 -1.90 71.70 1895 ---- ---- ---- ---- 71.10 -2.00 73.10 1900 ---- ---- ---- ---- 72.40 -2.00 74.40 1905 ---- ---- ---- ---- 73.80 -2.00 75.80 1910 ---- ---- ---- ---- 75.20 -2.10 77.30 1915 ---- ---- ---- ---- 76.60 -2.20 78.80 1920 ---- ---- ---- ---- 78.00 -2.30 80.30 1925 ---- ---- ---- ---- 79.50 -2.30 81.80 1930 ---- ---- ---- ---- 81.00 -2.40 83.40 1935 ---- ---- ---- ---- 82.50 -2.40 84.90 1940 ---- ---- ---- ---- 84.10 -2.50 86.60 1945 ---- ---- ---- ---- 85.70 -2.50 88.20 1950 ---- ---- ---- ---- 87.30 -2.60 89.90 1955 ---- ---- ---- ---- 89.00 -2.60 91.60 1960 ---- ---- ---- ---- 90.70 -2.70 93.40 1965 ---- ---- ---- ---- 92.40 -2.80 95.20 1970 ---- ---- ---- ---- 94.20 -2.80 97.00 1975 ---- ---- ---- ---- 95.90 -3.00 98.90 1980 ---- ---- ---- ---- 97.80 -3.00 100.80 1985 ---- ---- ---- ---- 99.60 -3.10 102.70 1990 ---- ---- ---- ---- 101.50 -3.10 104.60 1995 ---- ---- ---- ---- 103.40 -3.20 106.60 2000 ---- ---- ---- ---- 105.40 -3.30 108.70 2005 ---- ---- ---- ---- 107.40 -3.30 110.70 2010 ---- ---- ---- ---- 109.40 -3.40 112.80 2015 ---- ---- ---- ---- 111.40 -3.50 114.90 2020 ---- ---- ---- ---- 113.50 -3.60 117.10 2025 ---- ---- ---- ---- 115.70 -3.60 119.30 2030 ---- ---- ---- ---- 117.80 -3.70 121.50 2035 ---- ---- ---- ---- 120.00 -3.80 123.80 2040 ---- ---- ---- ---- 122.30 -3.80 126.10 2045 ---- ---- ---- ---- 124.50 -3.90 128.40 2050 ---- ---- ---- ---- 126.80 -4.00 130.80 2055 ---- ---- ---- ---- 129.20 -4.00 133.20 2060 ---- ---- ---- ---- 131.60 -4.10 135.70 2065 ---- ---- ---- ---- 134.00 -4.10 138.10 2070 ---- ---- ---- ---- 136.40 -4.20 140.60 2075 ---- ---- ---- ---- 138.90 -4.30 143.20 2080 ---- ---- ---- ---- 141.40 -4.30 145.70 2085 ---- ---- ---- ---- 143.90 -4.40 148.30 2090 ---- ---- ---- ---- 146.50 -4.50 151.00 2095 ---- ---- ---- ---- 149.10 -4.50 153.60 2100 ---- ---- ---- ---- 151.80 -4.50 156.30 2105 ---- ---- ---- ---- 154.50 -4.60 159.10 2110 ---- ---- ---- ---- 157.20 -4.60 161.80 2115 ---- ---- ---- ---- 159.90 -4.70 164.60 2120 ---- ---- ---- ---- 162.70 -4.70 167.40 2125 ---- ---- ---- ---- 165.50 -4.80 170.30 2130 ---- ---- ---- ---- 168.30 -4.90 173.20 2135 ---- ---- ---- ---- 171.20 -4.90 176.10 2140 ---- ---- ---- ---- 174.00 -5.00 179.00 2145 ---- ---- ---- ---- 177.00 -4.90 181.90 2150 ---- ---- ---- ---- 179.90 -5.00 184.90 2155 ---- ---- ---- ---- 182.90 -5.00 187.90 2160 ---- ---- ---- ---- 185.90 -5.10 191.00 2165 ---- ---- ---- ---- 188.90 -5.10 194.00 2170 ---- ---- ---- ---- 191.90 -5.20 197.10 2175 ---- ---- ---- ---- 195.00 -5.20 200.20 2180 ---- ---- ---- ---- 198.10 -5.30 203.40 2185 ---- ---- ---- ---- 201.20 -5.30 206.50 2190 ---- ---- ---- ---- 204.40 -5.30 209.70 2195 ---- ---- ---- ---- 207.50 -5.40 212.90 2200 ---- ---- ---- ---- 210.70 -5.40 216.10 2205 ---- ---- ---- ---- 213.90 -5.50 219.40 2210 ---- ---- ---- ---- 217.20 -5.40 222.60 2215 ---- ---- ---- ---- 220.40 -5.50 225.90 2220 ---- ---- ---- ---- 223.70 -5.50 229.20 2225 ---- ---- ---- ---- 227.00 -5.50 232.50 2230 ---- ---- ---- ---- 230.30 -5.60 235.90 2235 ---- ---- ---- ---- 233.60 -5.60 239.20 2240 ---- ---- ---- ---- 237.00 -5.60 242.60 2245 ---- ---- ---- ---- 240.40 -5.60 246.00 2250 ---- ---- ---- ---- 243.70 -5.70 249.40 2255 ---- ---- ---- ---- 247.10 -5.70 252.80 2260 ---- ---- ---- ---- 250.60 -5.70 256.30 2265 ---- ---- ---- ---- 254.00 -5.70 259.70 2270 ---- ---- ---- ---- 257.40 -5.80 263.20 2275 ---- ---- ---- ---- 260.90 -5.80 266.70 2280 ---- ---- ---- ---- 264.40 -5.70 270.10 2285 ---- ---- ---- ---- 267.90 -5.80 273.70 2290 ---- ---- ---- ---- 271.40 -5.80 277.20 2295 ---- ---- ---- ---- 274.90 -5.80 280.70 2300 ---- ---- ---- ---- 278.40 -5.90 284.30 2305 ---- ---- ---- ---- 282.00 -5.80 287.80 2310 ---- ---- ---- ---- 285.50 -5.90 291.40 2315 ---- ---- ---- ---- 289.10 -5.90 295.00 2320 ---- ---- ---- ---- 292.70 -5.90 298.60 2325 ---- ---- ---- ---- 296.30 -5.90 302.20 2330 ---- ---- ---- ---- 299.90 -5.90 305.80 2335 ---- ---- ---- ---- 303.50 -5.90 309.40 2340 ---- ---- ---- ---- 307.10 -6.00 313.10 2345 ---- ---- ---- ---- 310.80 -5.90 316.70 2350 ---- ---- ---- ---- 314.40 -6.00 320.40 2355 ---- ---- ---- ---- 318.10 -6.00 324.10 2360 ---- ---- ---- ---- 321.80 -6.00 327.80 2365 ---- ---- ---- ---- 325.50 -6.00 331.50 2370 ---- ---- ---- ---- 329.20 -6.00 335.20 2375 ---- ---- ---- ---- 332.90 -6.00 338.90 2380 ---- ---- ---- ---- 336.60 -6.00 342.60 2390 ---- ---- ---- ---- 344.10 -6.00 350.10 2400 ---- ---- ---- ---- 351.60 -6.10 357.70 2410 ---- ---- ---- ---- 359.20 -6.00 365.20 2420 ---- ---- ---- ---- 366.80 -6.10 372.90 2425 ---- ---- ---- ---- 370.60 -6.10 376.70 2430 ---- ---- ---- ---- 374.40 -6.10 380.50 2440 ---- ---- ---- ---- 382.00 -6.20 388.20 2450 ---- ---- ---- ---- 389.80 -6.10 395.90 2460 ---- ---- ---- ---- 397.50 -6.20 403.70 2470 ---- ---- ---- ---- 405.30 -6.20 411.50 2475 ---- ---- ---- ---- 409.20 -6.20 415.40 2500 ---- ---- ---- ---- 428.80 -6.30 435.10 2525 ---- ---- ---- ---- 448.60 -6.40 455.00 2550 ---- ---- ---- ---- 468.60 -6.50 475.10 2575 ---- ---- ---- ---- 488.80 -6.60 495.40 2600 ---- ---- ---- ---- 509.20 -6.70 515.90 2625 ---- ---- ---- ---- 529.70 -6.80 536.50 2650 ---- ---- ---- ---- 550.50 -6.80 557.30 3000 ---- ---- ---- ---- 856.70 -8.00 864.70 3450 ---- ---- ---- ---- 1284.70 -7.90 1292.60 3475 ---- ---- ---- ---- 1309.20 -7.90 1317.10 3500 ---- ---- ---- ---- 1333.80 -7.90 1341.70 4000 ---- ---- ---- ---- 1832.50 -7.40 1839.90 950 ---- ---- ---- ---- .60 UNCH .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.80 -.10 2.90 1050 ---- ---- ---- ---- 3.30 -.10 3.40 1075 ---- ---- ---- ---- 3.80 -.10 3.90 1100 ---- ---- ---- ---- 4.30 -.10 4.40 1125 ---- ---- ---- ---- 5.00 -.10 5.10 1150 ---- ---- ---- ---- 5.70 -.10 5.80 1175 ---- ---- ---- ---- 6.40 -.20 6.60 1200 ---- ---- ---- ---- 7.20 -.20 7.40 1220 ---- ---- ---- ---- 8.00 -.20 8.20 1225 ---- ---- ---- ---- 8.20 -.20 8.40 1230 ---- ---- ---- ---- 8.40 -.20 8.60 1240 ---- ---- ---- ---- 8.80 -.20 9.00 1250 ---- ---- ---- ---- 9.20 -.20 9.40 1260 ---- ---- ---- ---- 9.60 -.20 9.80 1270 ---- ---- ---- ---- 10.00 -.30 10.30 1275 ---- ---- ---- ---- 10.30 -.20 10.50 1280 ---- ---- ---- ---- 10.50 -.30 10.80 1290 ---- ---- ---- ---- 11.00 -.20 11.20 1300 ---- ---- ---- ---- 11.50 -.30 11.80 1310 ---- ---- ---- ---- 12.00 -.30 12.30 1315 ---- ---- ---- ---- 12.30 -.20 12.50 1320 ---- ---- ---- ---- 12.50 -.30 12.80 1325 ---- ---- ---- ---- 12.80 -.30 13.10 1330 ---- ---- ---- ---- 13.10 -.30 13.40 1335 ---- ---- ---- ---- 13.30 -.40 13.70 1340 ---- ---- ---- ---- 13.60 -.40 14.00 1345 ---- ---- ---- ---- 13.90 -.40 14.30 1350 ---- ---- ---- ---- 14.20 -.40 14.60 1355 ---- ---- ---- ---- 14.50 -.40 14.90 1360 ---- ---- ---- ---- 14.80 -.40 15.20 1365 ---- ---- ---- ---- 15.10 -.40 15.50 1370 ---- ---- ---- ---- 15.40 -.40 15.80 1375 ---- ---- ---- ---- 15.80 -.30 16.10 1380 ---- ---- ---- ---- 16.10 -.40 16.50 1385 ---- ---- ---- ---- 16.40 -.40 16.80 1390 ---- ---- ---- ---- 16.70 -.40 17.10 1395 ---- ---- ---- ---- 17.10 -.40 17.50 1400 ---- ---- ---- ---- 17.40 -.40 17.80 1405 ---- ---- ---- ---- 17.80 -.40 18.20 1410 ---- ---- ---- ---- 18.10 -.50 18.60 1415 ---- ---- ---- ---- 18.50 -.40 18.90 1420 ---- ---- ---- ---- 18.80 -.50 19.30 1425 ---- ---- ---- ---- 19.20 -.50 19.70 1430 ---- ---- ---- ---- 19.60 -.50 20.10 1435 ---- ---- ---- ---- 20.00 -.50 20.50 1440 ---- ---- ---- ---- 20.40 -.50 20.90 1445 ---- ---- ---- ---- 20.80 -.50 21.30 1450 ---- ---- ---- ---- 21.20 -.50 21.70 1455 ---- ---- ---- ---- 21.60 -.50 22.10 1460 ---- ---- ---- ---- 22.00 -.50 22.50 1465 ---- ---- ---- ---- 22.40 -.50 22.90 1470 ---- ---- ---- ---- 22.80 -.60 23.40 1475 ---- ---- ---- ---- 23.20 -.60 23.80 1480 ---- ---- ---- ---- 23.70 -.60 24.30 1485 ---- ---- ---- ---- 24.10 -.60 24.70 1490 ---- ---- ---- ---- 24.60 -.60 25.20 1495 ---- ---- ---- ---- 25.00 -.60 25.60 1500 ---- ---- ---- ---- 25.50 -.60 26.10 1505 ---- ---- ---- ---- 26.00 -.60 26.60 1510 ---- ---- ---- ---- 26.40 -.70 27.10 1515 ---- ---- ---- ---- 26.90 -.70 27.60 1520 ---- ---- ---- ---- 27.40 -.70 28.10 1525 ---- ---- ---- ---- 27.90 -.70 28.60 1530 ---- ---- ---- ---- 28.40 -.70 29.10 1535 ---- ---- ---- ---- 28.90 -.70 29.60 1540 ---- ---- ---- ---- 29.40 -.70 30.10 1545 ---- ---- ---- ---- 29.90 -.80 30.70 1550 ---- ---- ---- ---- 30.50 -.70 31.20 1555 ---- ---- ---- ---- 31.00 -.70 31.70 1560 ---- ---- ---- ---- 31.50 -.80 32.30 1565 ---- ---- ---- ---- 32.10 -.80 32.90 1570 ---- ---- ---- ---- 32.60 -.80 33.40 1575 ---- ---- ---- ---- 33.20 -.80 34.00 1580 ---- ---- ---- ---- 33.80 -.80 34.60 1585 ---- ---- ---- ---- 34.30 -.90 35.20 1590 ---- ---- ---- ---- 34.90 -.80 35.70 1595 ---- ---- ---- ---- 35.50 -.80 36.30 1600 ---- ---- ---- ---- 36.10 -.80 36.90 1605 ---- ---- ---- ---- 36.70 -.80 37.50 1610 ---- ---- ---- ---- 37.30 -.90 38.20 1615 ---- ---- ---- ---- 37.90 -.90 38.80 1620 ---- ---- ---- ---- 38.50 -.90 39.40 1625 ---- ---- ---- ---- 39.10 -.90 40.00 1630 ---- ---- ---- ---- 39.70 -1.00 40.70 1635 ---- ---- ---- ---- 40.40 -.90 41.30 1640 ---- ---- ---- ---- 41.00 -1.00 42.00 1645 ---- ---- ---- ---- 41.70 -.90 42.60 1650 ---- ---- ---- ---- 42.30 -1.00 43.30 1655 ---- ---- ---- ---- 43.00 -1.00 44.00 1660 ---- ---- ---- ---- 43.60 -1.10 44.70 1665 ---- ---- ---- ---- 44.30 -1.00 45.30 1670 ---- ---- ---- ---- 45.00 -1.00 46.00 1675 ---- ---- ---- ---- 45.70 -1.00 46.70 1680 ---- ---- ---- ---- 46.30 -1.10 47.40 1685 ---- ---- ---- ---- 47.00 -1.10 48.10 1690 ---- ---- ---- ---- 47.70 -1.10 48.80 1695 ---- ---- ---- ---- 48.40 -1.10 49.50 1700 ---- ---- ---- ---- 49.10 -1.10 50.20 1705 ---- ---- ---- ---- 49.80 -1.20 51.00 1710 ---- ---- ---- ---- 50.60 -1.10 51.70 1715 ---- ---- ---- ---- 51.30 -1.10 52.40 1720 ---- ---- ---- ---- 52.00 -1.20 53.20 1725 ---- ---- ---- ---- 52.70 -1.20 53.90 1730 ---- ---- ---- ---- 53.50 -1.20 54.70 1735 ---- ---- ---- ---- 54.20 -1.20 55.40 1740 ---- ---- ---- ---- 55.00 -1.20 56.20 1745 ---- ---- ---- ---- 55.70 -1.20 56.90 1750 ---- ---- ---- ---- 56.50 -1.20 57.70 1755 ---- ---- ---- ---- 57.30 -1.20 58.50 1760 ---- ---- ---- ---- 58.10 -1.20 59.30 1765 ---- ---- ---- ---- 58.90 -1.20 60.10 1770 ---- ---- ---- ---- 59.70 -1.20 60.90 1775 ---- ---- ---- ---- 60.50 -1.30 61.80 1780 ---- ---- ---- ---- 61.30 -1.30 62.60 1785 ---- ---- ---- ---- 62.20 -1.30 63.50 1790 ---- ---- ---- ---- 63.00 -1.30 64.30 1795 ---- ---- ---- ---- 63.90 -1.30 65.20 1800 ---- ---- ---- ---- 64.70 -1.40 66.10 1805 ---- ---- ---- ---- 65.60 -1.40 67.00 1810 ---- ---- ---- ---- 66.50 -1.40 67.90 1815 ---- ---- ---- ---- 67.50 -1.30 68.80 1820 ---- ---- ---- ---- 68.40 -1.40 69.80 1825 ---- ---- ---- ---- 69.30 -1.50 70.80 1830 ---- ---- ---- ---- 70.30 -1.40 71.70 1835 ---- ---- ---- ---- 71.30 -1.40 72.70 1840 ---- ---- ---- ---- 72.30 -1.50 73.80 1845 ---- ---- ---- ---- 73.30 -1.50 74.80 1850 ---- ---- ---- ---- 74.30 -1.60 75.90 1855 ---- ---- ---- ---- 75.40 -1.50 76.90 1860 ---- ---- ---- ---- 76.50 -1.60 78.10 1865 ---- ---- ---- ---- 77.60 -1.60 79.20 1870 ---- ---- ---- ---- 78.70 -1.60 80.30 1875 ---- ---- ---- ---- 79.90 -1.60 81.50 1880 ---- ---- ---- ---- 81.00 -1.70 82.70 1885 ---- ---- ---- ---- 82.20 -1.70 83.90 1890 ---- ---- ---- ---- 83.40 -1.80 85.20 1895 ---- ---- ---- ---- 84.70 -1.80 86.50 1900 ---- ---- ---- ---- 86.00 -1.80 87.80 1905 ---- ---- ---- ---- 87.30 -1.80 89.10 1910 ---- ---- ---- ---- 88.60 -1.90 90.50 1915 ---- ---- ---- ---- 89.90 -2.00 91.90 1920 ---- ---- ---- ---- 91.30 -2.00 93.30 1925 ---- ---- ---- ---- 92.70 -2.10 94.80 1930 ---- ---- ---- ---- 94.20 -2.10 96.30 1935 ---- ---- ---- ---- 95.70 -2.10 97.80 1940 ---- ---- ---- ---- 97.20 -2.10 99.30 1945 ---- ---- ---- ---- 98.70 -2.20 100.90 1950 ---- ---- ---- ---- 100.30 -2.20 102.50 1955 ---- ---- ---- ---- 101.90 -2.30 104.20 1960 ---- ---- ---- ---- 103.50 -2.40 105.90 1965 ---- ---- ---- ---- 105.10 -2.50 107.60 1970 ---- ---- ---- ---- 106.80 -2.50 109.30 1975 ---- ---- ---- ---- 108.60 -2.50 111.10 1980 ---- ---- ---- ---- 110.30 -2.60 112.90 1985 ---- ---- ---- ---- 112.10 -2.70 114.80 1990 ---- ---- ---- ---- 113.90 -2.70 116.60 1995 ---- ---- ---- ---- 115.70 -2.80 118.50 2000 ---- ---- ---- ---- 117.60 -2.90 120.50 2005 ---- ---- ---- ---- 119.50 -3.00 122.50 2010 ---- ---- ---- ---- 121.50 -3.00 124.50 2015 ---- ---- ---- ---- 123.40 -3.10 126.50 2020 ---- ---- ---- ---- 125.40 -3.20 128.60 2025 ---- ---- ---- ---- 127.50 -3.20 130.70 2030 ---- ---- ---- ---- 129.50 -3.30 132.80 2035 ---- ---- ---- ---- 131.60 -3.40 135.00 2040 ---- ---- ---- ---- 133.80 -3.40 137.20 2045 ---- ---- ---- ---- 135.90 -3.50 139.40 2050 ---- ---- ---- ---- 138.10 -3.50 141.60 2055 ---- ---- ---- ---- 140.40 -3.50 143.90 2060 ---- ---- ---- ---- 142.60 -3.70 146.30 2065 ---- ---- ---- ---- 144.90 -3.70 148.60 2070 ---- ---- ---- ---- 147.20 -3.80 151.00 2075 ---- ---- ---- ---- 149.60 -3.80 153.40 2080 ---- ---- ---- ---- 152.00 -3.90 155.90 2085 ---- ---- ---- ---- 154.40 -3.90 158.30 2090 ---- ---- ---- ---- 156.90 -4.00 160.90 2095 ---- ---- ---- ---- 159.40 -4.00 163.40 2100 ---- ---- ---- ---- 161.90 -4.10 166.00 2105 ---- ---- ---- ---- 164.40 -4.20 168.60 2110 ---- ---- ---- ---- 167.00 -4.20 171.20 2115 ---- ---- ---- ---- 169.60 -4.30 173.90 2120 ---- ---- ---- ---- 172.20 -4.30 176.50 2125 ---- ---- ---- ---- 174.90 -4.40 179.30 2130 ---- ---- ---- ---- 177.60 -4.40 182.00 2135 ---- ---- ---- ---- 180.30 -4.50 184.80 2140 ---- ---- ---- ---- 183.10 -4.50 187.60 2145 ---- ---- ---- ---- 185.90 -4.50 190.40 2150 ---- ---- ---- ---- 188.70 -4.50 193.20 2155 ---- ---- ---- ---- 191.50 -4.60 196.10 2160 ---- ---- ---- ---- 194.40 -4.60 199.00 2165 ---- ---- ---- ---- 197.30 -4.70 202.00 2170 ---- ---- ---- ---- 200.20 -4.70 204.90 2175 ---- ---- ---- ---- 203.10 -4.80 207.90 2180 ---- ---- ---- ---- 206.10 -4.80 210.90 2185 ---- ---- ---- ---- 209.10 -4.80 213.90 2190 ---- ---- ---- ---- 212.10 -4.90 217.00 2195 ---- ---- ---- ---- 215.20 -4.90 220.10 2200 ---- ---- ---- ---- 218.30 -4.90 223.20 2205 ---- ---- ---- ---- 221.40 -4.90 226.30 2210 ---- ---- ---- ---- 224.50 -5.00 229.50 2215 ---- ---- ---- ---- 227.60 -5.00 232.60 2220 ---- ---- ---- ---- 230.80 -5.00 235.80 2225 ---- ---- ---- ---- 234.00 -5.00 239.00 2230 ---- ---- ---- ---- 237.20 -5.10 242.30 2235 ---- ---- ---- ---- 240.40 -5.10 245.50 2240 ---- ---- ---- ---- 243.60 -5.20 248.80 2245 ---- ---- ---- ---- 246.90 -5.20 252.10 2250 ---- ---- ---- ---- 250.20 -5.20 255.40 2255 ---- ---- ---- ---- 253.50 -5.20 258.70 2260 ---- ---- ---- ---- 256.80 -5.30 262.10 2265 ---- ---- ---- ---- 260.20 -5.30 265.50 2270 ---- ---- ---- ---- 263.60 -5.20 268.80 2275 ---- ---- ---- ---- 266.90 -5.30 272.20 2280 ---- ---- ---- ---- 270.30 -5.40 275.70 2285 ---- ---- ---- ---- 273.80 -5.30 279.10 2290 ---- ---- ---- ---- 277.20 -5.30 282.50 2295 ---- ---- ---- ---- 280.60 -5.40 286.00 2300 ---- ---- ---- ---- 284.10 -5.40 289.50 2305 ---- ---- ---- ---- 287.60 -5.40 293.00 2310 ---- ---- ---- ---- 291.10 -5.40 296.50 2315 ---- ---- ---- ---- 294.60 -5.40 300.00 2320 ---- ---- ---- ---- 298.10 -5.50 303.60 2325 ---- ---- ---- ---- 301.60 -5.50 307.10 2330 ---- ---- ---- ---- 305.20 -5.50 310.70 2335 ---- ---- ---- ---- 308.80 -5.50 314.30 2340 ---- ---- ---- ---- 312.30 -5.60 317.90 2345 ---- ---- ---- ---- 315.90 -5.60 321.50 2350 ---- ---- ---- ---- 319.50 -5.60 325.10 2355 ---- ---- ---- ---- 323.10 -5.60 328.70 2360 ---- ---- ---- ---- 326.80 -5.60 332.40 2365 ---- ---- ---- ---- 330.40 -5.60 336.00 2370 ---- ---- ---- ---- 334.10 -5.60 339.70 2375 ---- ---- ---- ---- 337.70 -5.70 343.40 2380 ---- ---- ---- ---- 341.40 -5.70 347.10 2385 ---- ---- ---- ---- 345.10 -5.70 350.80 2390 ---- ---- ---- ---- 348.80 -5.70 354.50 2395 ---- ---- ---- ---- 352.50 -5.80 358.30 2400 ---- ---- ---- ---- 356.30 -5.70 362.00 2405 ---- ---- ---- ---- 360.00 -5.80 365.80 2410 ---- ---- ---- ---- 363.80 -5.70 369.50 2415 ---- ---- ---- ---- 367.50 -5.80 373.30 2420 ---- ---- ---- ---- 371.30 -5.80 377.10 2425 ---- ---- ---- ---- 375.10 -5.80 380.90 2430 ---- ---- ---- ---- 378.90 -5.80 384.70 2440 ---- ---- ---- ---- 386.50 -5.90 392.40 2450 ---- ---- ---- ---- 394.20 -5.90 400.10 2460 ---- ---- ---- ---- 401.90 -5.90 407.80 2470 ---- ---- ---- ---- 409.70 -5.90 415.60 2475 ---- ---- ---- ---- 413.60 -5.90 419.50 2480 ---- ---- ---- ---- 417.50 -5.90 423.40 2490 ---- ---- ---- ---- 425.40 -5.90 431.30 2500 ---- ---- ---- ---- 433.20 -6.00 439.20 2510 ---- ---- ---- ---- 441.20 -6.00 447.20 2525 ---- ---- ---- ---- 453.10 -6.10 459.20 2550 ---- ---- ---- ---- 473.20 -6.10 479.30 2575 ---- ---- ---- ---- 493.60 -6.10 499.70 2600 ---- ---- ---- ---- 514.10 -6.20 520.30 2625 ---- ---- ---- ---- 534.80 -6.20 541.00 2650 ---- ---- ---- ---- 555.70 -6.30 562.00 2675 ---- ---- ---- ---- 576.80 -6.30 583.10 2700 ---- ---- ---- ---- 598.10 -6.30 604.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.90 -.20 7.10 1100 ---- ---- ---- ---- 7.70 -.20 7.90 1125 ---- ---- ---- ---- 8.70 -.20 8.90 1150 ---- ---- ---- ---- 9.70 -.20 9.90 1175 ---- ---- ---- ---- 10.80 -.20 11.00 1200 ---- ---- ---- ---- 12.00 -.20 12.20 1225 ---- ---- ---- ---- 13.20 -.30 13.50 1250 ---- ---- ---- ---- 14.60 -.30 14.90 1270 ---- ---- ---- ---- 15.80 -.40 16.20 1275 ---- ---- ---- ---- 16.10 -.40 16.50 1280 ---- ---- ---- ---- 16.40 -.40 16.80 1290 ---- ---- ---- ---- 17.10 -.30 17.40 1300 ---- ---- ---- ---- 17.70 -.40 18.10 1310 ---- ---- ---- ---- 18.40 -.40 18.80 1320 ---- ---- ---- ---- 19.10 -.40 19.50 1325 ---- ---- ---- ---- 19.40 -.40 19.80 1330 ---- ---- ---- ---- 19.80 -.40 20.20 1340 ---- ---- ---- ---- 20.50 -.40 20.90 1350 ---- ---- ---- ---- 21.20 -.50 21.70 1360 ---- ---- ---- ---- 22.00 -.50 22.50 1370 ---- ---- ---- ---- 22.80 -.50 23.30 1375 ---- ---- ---- ---- 23.20 -.50 23.70 1380 ---- ---- ---- ---- 23.60 -.50 24.10 1385 ---- ---- ---- ---- 24.00 -.50 24.50 1390 ---- ---- ---- ---- 24.40 -.50 24.90 1395 ---- ---- ---- ---- 24.80 -.60 25.40 1400 ---- ---- ---- ---- 25.30 -.50 25.80 1405 ---- ---- ---- ---- 25.70 -.50 26.20 1410 ---- ---- ---- ---- 26.10 -.60 26.70 1415 ---- ---- ---- ---- 26.60 -.50 27.10 1420 ---- ---- ---- ---- 27.00 -.60 27.60 1425 ---- ---- ---- ---- 27.50 -.60 28.10 1430 ---- ---- ---- ---- 27.90 -.60 28.50 1435 ---- ---- ---- ---- 28.40 -.60 29.00 1440 ---- ---- ---- ---- 28.90 -.60 29.50 1445 ---- ---- ---- ---- 29.40 -.60 30.00 1450 ---- ---- ---- ---- 29.80 -.70 30.50 1455 ---- ---- ---- ---- 30.30 -.70 31.00 1460 ---- ---- ---- ---- 30.80 -.70 31.50 1465 ---- ---- ---- ---- 31.30 -.70 32.00 1470 ---- ---- ---- ---- 31.80 -.70 32.50 1475 ---- ---- ---- ---- 32.40 -.60 33.00 1480 ---- ---- ---- ---- 32.90 -.60 33.50 1485 ---- ---- ---- ---- 33.40 -.70 34.10 1490 ---- ---- ---- ---- 33.90 -.70 34.60 1495 ---- ---- ---- ---- 34.50 -.70 35.20 1500 ---- ---- ---- ---- 35.00 -.70 35.70 1505 ---- ---- ---- ---- 35.60 -.70 36.30 1510 ---- ---- ---- ---- 36.10 -.70 36.80 1515 ---- ---- ---- ---- 36.70 -.70 37.40 1520 ---- ---- ---- ---- 37.20 -.80 38.00 1525 ---- ---- ---- ---- 37.80 -.80 38.60 1530 ---- ---- ---- ---- 38.40 -.80 39.20 1535 ---- ---- ---- ---- 39.00 -.80 39.80 1540 ---- ---- ---- ---- 39.60 -.80 40.40 1545 ---- ---- ---- ---- 40.20 -.80 41.00 1550 ---- ---- ---- ---- 40.80 -.80 41.60 1555 ---- ---- ---- ---- 41.40 -.80 42.20 1560 ---- ---- ---- ---- 42.00 -.90 42.90 1565 ---- ---- ---- ---- 42.70 -.80 43.50 1570 ---- ---- ---- ---- 43.30 -.90 44.20 1575 ---- ---- ---- ---- 43.90 -.90 44.80 1580 ---- ---- ---- ---- 44.60 -.90 45.50 1585 ---- ---- ---- ---- 45.20 -.90 46.10 1590 ---- ---- ---- ---- 45.90 -.90 46.80 1595 ---- ---- ---- ---- 46.60 -.90 47.50 1600 ---- ---- ---- ---- 47.20 -1.00 48.20 1605 ---- ---- ---- ---- 47.90 -.90 48.80 1610 ---- ---- ---- ---- 48.60 -.90 49.50 1615 ---- ---- ---- ---- 49.30 -.90 50.20 1620 ---- ---- ---- ---- 50.00 -.90 50.90 1625 ---- ---- ---- ---- 50.70 -1.00 51.70 1630 ---- ---- ---- ---- 51.40 -1.00 52.40 1635 ---- ---- ---- ---- 52.10 -1.00 53.10 1640 ---- ---- ---- ---- 52.80 -1.00 53.80 1645 ---- ---- ---- ---- 53.50 -1.10 54.60 1650 ---- ---- ---- ---- 54.20 -1.10 55.30 1655 ---- ---- ---- ---- 55.00 -1.00 56.00 1660 ---- ---- ---- ---- 55.70 -1.10 56.80 1665 ---- ---- ---- ---- 56.50 -1.00 57.50 1670 ---- ---- ---- ---- 57.20 -1.10 58.30 1675 ---- ---- ---- ---- 58.00 -1.10 59.10 1680 ---- ---- ---- ---- 58.70 -1.10 59.80 1685 ---- ---- ---- ---- 59.50 -1.10 60.60 1690 ---- ---- ---- ---- 60.20 -1.20 61.40 1695 ---- ---- ---- ---- 61.00 -1.20 62.20 1700 ---- ---- ---- ---- 61.80 -1.20 63.00 1705 ---- ---- ---- ---- 62.60 -1.20 63.80 1710 ---- ---- ---- ---- 63.40 -1.20 64.60 1715 ---- ---- ---- ---- 64.10 -1.30 65.40 1720 ---- ---- ---- ---- 64.90 -1.30 66.20 1725 ---- ---- ---- ---- 65.70 -1.30 67.00 1730 ---- ---- ---- ---- 66.50 -1.30 67.80 1735 ---- ---- ---- ---- 67.30 -1.30 68.60 1740 ---- ---- ---- ---- 68.10 -1.30 69.40 1745 ---- ---- ---- ---- 69.00 -1.30 70.30 1750 ---- ---- ---- ---- 69.80 -1.30 71.10 1755 ---- ---- ---- ---- 70.60 -1.30 71.90 1760 ---- ---- ---- ---- 71.40 -1.40 72.80 1765 ---- ---- ---- ---- 72.30 -1.30 73.60 1770 ---- ---- ---- ---- 73.10 -1.40 74.50 1775 ---- ---- ---- ---- 74.00 -1.40 75.40 1780 ---- ---- ---- ---- 74.80 -1.40 76.20 1785 ---- ---- ---- ---- 75.70 -1.40 77.10 1790 ---- ---- ---- ---- 76.50 -1.50 78.00 1795 ---- ---- ---- ---- 77.40 -1.50 78.90 1800 ---- ---- ---- ---- 78.30 -1.50 79.80 1805 ---- ---- ---- ---- 79.20 -1.50 80.70 1810 ---- ---- ---- ---- 80.10 -1.60 81.70 1815 ---- ---- ---- ---- 81.10 -1.50 82.60 1820 ---- ---- ---- ---- 82.00 -1.60 83.60 1825 ---- ---- ---- ---- 83.00 -1.50 84.50 1830 ---- ---- ---- ---- 83.90 -1.60 85.50 1835 ---- ---- ---- ---- 84.90 -1.60 86.50 1840 ---- ---- ---- ---- 85.90 -1.60 87.50 1845 ---- ---- ---- ---- 86.90 -1.60 88.50 1850 ---- ---- ---- ---- 87.90 -1.70 89.60 1855 ---- ---- ---- ---- 89.00 -1.60 90.60 1860 ---- ---- ---- ---- 90.00 -1.70 91.70 1865 ---- ---- ---- ---- 91.10 -1.70 92.80 1870 ---- ---- ---- ---- 92.20 -1.70 93.90 1875 ---- ---- ---- ---- 93.30 -1.80 95.10 1880 ---- ---- ---- ---- 94.40 -1.80 96.20 1885 ---- ---- ---- ---- 95.60 -1.80 97.40 1890 ---- ---- ---- ---- 96.80 -1.80 98.60 1895 ---- ---- ---- ---- 98.00 -1.80 99.80 1900 ---- ---- ---- ---- 99.20 -1.80 101.00 1905 ---- ---- ---- ---- 100.50 -1.80 102.30 1910 ---- ---- ---- ---- 101.70 -1.90 103.60 1915 ---- ---- ---- ---- 103.00 -1.90 104.90 1920 ---- ---- ---- ---- 104.40 -1.90 106.30 1925 ---- ---- ---- ---- 105.70 -1.90 107.60 1930 ---- ---- ---- ---- 107.10 -1.90 109.00 1935 ---- ---- ---- ---- 108.50 -2.00 110.50 1940 ---- ---- ---- ---- 109.90 -2.00 111.90 1945 ---- ---- ---- ---- 111.40 -2.00 113.40 1950 ---- ---- ---- ---- 112.90 -2.00 114.90 1955 ---- ---- ---- ---- 114.40 -2.10 116.50 1960 ---- ---- ---- ---- 116.00 -2.10 118.10 1965 ---- ---- ---- ---- 117.60 -2.10 119.70 1970 ---- ---- ---- ---- 119.20 -2.10 121.30 1975 ---- ---- ---- ---- 120.90 -2.10 123.00 1980 ---- ---- ---- ---- 122.50 -2.20 124.70 1985 ---- ---- ---- ---- 124.30 -2.20 126.50 1990 ---- ---- ---- ---- 126.00 -2.20 128.20 1995 ---- ---- ---- ---- 127.80 -2.20 130.00 2000 ---- ---- ---- ---- 129.60 -2.30 131.90 2005 ---- ---- ---- ---- 131.40 -2.30 133.70 2010 ---- ---- ---- ---- 133.30 -2.30 135.60 2015 ---- ---- ---- ---- 135.20 -2.40 137.60 2020 ---- ---- ---- ---- 137.20 -2.30 139.50 2025 ---- ---- ---- ---- 139.10 -2.40 141.50 2030 ---- ---- ---- ---- 141.10 -2.40 143.50 2035 ---- ---- ---- ---- 143.20 -2.40 145.60 2040 ---- ---- ---- ---- 145.20 -2.50 147.70 2045 ---- ---- ---- ---- 147.30 -2.50 149.80 2050 ---- ---- ---- ---- 149.50 -2.50 152.00 2055 ---- ---- ---- ---- 151.60 -2.60 154.20 2060 ---- ---- ---- ---- 153.80 -2.60 156.40 2065 ---- ---- ---- ---- 156.10 -2.50 158.60 2070 ---- ---- ---- ---- 158.30 -2.60 160.90 2075 ---- ---- ---- ---- 160.60 -2.70 163.30 2080 ---- ---- ---- ---- 163.00 -2.60 165.60 2085 ---- ---- ---- ---- 165.30 -2.70 168.00 2090 ---- ---- ---- ---- 167.70 -2.70 170.40 2095 ---- ---- ---- ---- 170.10 -2.80 172.90 2100 ---- ---- ---- ---- 172.60 -2.80 175.40 2105 ---- ---- ---- ---- 175.10 -2.80 177.90 2110 ---- ---- ---- ---- 177.60 -2.80 180.40 2115 ---- ---- ---- ---- 180.20 -2.80 183.00 2120 ---- ---- ---- ---- 182.80 -2.80 185.60 2125 ---- ---- ---- ---- 185.40 -2.90 188.30 2130 ---- ---- ---- ---- 188.10 -2.80 190.90 2135 ---- ---- ---- ---- 190.70 -3.00 193.70 2140 ---- ---- ---- ---- 193.50 -2.90 196.40 2145 ---- ---- ---- ---- 196.20 -3.00 199.20 2150 ---- ---- ---- ---- 199.00 -3.00 202.00 2155 ---- ---- ---- ---- 201.80 -3.00 204.80 2160 ---- ---- ---- ---- 204.60 -3.10 207.70 2165 ---- ---- ---- ---- 207.50 -3.00 210.50 2170 ---- ---- ---- ---- 210.40 -3.10 213.50 2175 ---- ---- ---- ---- 213.30 -3.10 216.40 2180 ---- ---- ---- ---- 216.20 -3.20 219.40 2185 ---- ---- ---- ---- 219.20 -3.20 222.40 2190 ---- ---- ---- ---- 222.20 -3.20 225.40 2195 ---- ---- ---- ---- 225.20 -3.20 228.40 2200 ---- ---- ---- ---- 228.30 -3.20 231.50 2205 ---- ---- ---- ---- 231.30 -3.30 234.60 2210 ---- ---- ---- ---- 234.40 -3.30 237.70 2215 ---- ---- ---- ---- 237.50 -3.30 240.80 2220 ---- ---- ---- ---- 240.70 -3.30 244.00 2225 ---- ---- ---- ---- 243.80 -3.40 247.20 2230 ---- ---- ---- ---- 247.00 -3.40 250.40 2235 ---- ---- ---- ---- 250.20 -3.40 253.60 2240 ---- ---- ---- ---- 253.40 -3.50 256.90 2245 ---- ---- ---- ---- 256.70 -3.40 260.10 2250 ---- ---- ---- ---- 260.00 -3.40 263.40 2255 ---- ---- ---- ---- 263.20 -3.50 266.70 2260 ---- ---- ---- ---- 266.50 -3.50 270.00 2265 ---- ---- ---- ---- 269.90 -3.50 273.40 2270 ---- ---- ---- ---- 273.20 -3.50 276.70 2275 ---- ---- ---- ---- 276.50 -3.60 280.10 2280 ---- ---- ---- ---- 279.90 -3.60 283.50 2285 ---- ---- ---- ---- 283.30 -3.60 286.90 2290 ---- ---- ---- ---- 286.70 -3.60 290.30 2295 ---- ---- ---- ---- 290.10 -3.60 293.70 2300 ---- ---- ---- ---- 293.50 -3.70 297.20 2305 ---- ---- ---- ---- 297.00 -3.60 300.60 2310 ---- ---- ---- ---- 300.40 -3.70 304.10 2315 ---- ---- ---- ---- 303.90 -3.70 307.60 2320 ---- ---- ---- ---- 307.30 -3.80 311.10 2325 ---- ---- ---- ---- 310.80 -3.80 314.60 2330 ---- ---- ---- ---- 314.30 -3.80 318.10 2335 ---- ---- ---- ---- 317.80 -3.80 321.60 2340 ---- ---- ---- ---- 321.30 -3.90 325.20 2345 ---- ---- ---- ---- 324.90 -3.80 328.70 2350 ---- ---- ---- ---- 328.40 -3.90 332.30 2355 ---- ---- ---- ---- 331.90 -3.90 335.80 2360 ---- ---- ---- ---- 335.50 -3.90 339.40 2365 ---- ---- ---- ---- 339.10 -3.90 343.00 2370 ---- ---- ---- ---- 342.60 -4.00 346.60 2375 ---- ---- ---- ---- 346.20 -4.00 350.20 2380 ---- ---- ---- ---- 349.80 -4.00 353.80 2385 ---- ---- ---- ---- 353.40 -4.00 357.40 2390 ---- ---- ---- ---- 357.00 -4.00 361.00 2395 ---- ---- ---- ---- 360.60 -4.10 364.70 2400 ---- ---- ---- ---- 364.30 -4.00 368.30 2405 ---- ---- ---- ---- 367.90 -4.10 372.00 2410 ---- ---- ---- ---- 371.50 -4.10 375.60 2415 ---- ---- ---- ---- 375.20 -4.10 379.30 2420 ---- ---- ---- ---- 378.90 -4.10 383.00 2425 ---- ---- ---- ---- 382.50 -4.20 386.70 2430 ---- ---- ---- ---- 386.20 -4.20 390.40 2435 ---- ---- ---- ---- 389.90 -4.20 394.10 2440 ---- ---- ---- ---- 393.60 -4.20 397.80 2450 ---- ---- ---- ---- 401.10 -4.20 405.30 2460 ---- ---- ---- ---- 408.60 -4.20 412.80 2470 ---- ---- ---- ---- 416.10 -4.30 420.40 2475 ---- ---- ---- ---- 419.80 -4.40 424.20 2480 ---- ---- ---- ---- 423.60 -4.40 428.00 2490 ---- ---- ---- ---- 431.20 -4.40 435.60 2500 ---- ---- ---- ---- 438.90 -4.40 443.30 2510 ---- ---- ---- ---- 446.50 -4.50 451.00 2520 ---- ---- ---- ---- 454.20 -4.50 458.70 2525 ---- ---- ---- ---- 458.10 -4.50 462.60 2530 ---- ---- ---- ---- 462.00 -4.50 466.50 2540 ---- ---- ---- ---- 469.80 -4.50 474.30 2550 ---- ---- ---- ---- 477.60 -4.60 482.20 2575 ---- ---- ---- ---- 497.30 -4.70 502.00 2600 ---- ---- ---- ---- 517.20 -4.70 521.90 2625 ---- ---- ---- ---- 537.30 -4.80 542.10 2650 ---- ---- ---- ---- 557.60 -4.90 562.50 2675 ---- ---- ---- ---- 578.10 -5.00 583.10 2700 ---- ---- ---- ---- 598.80 -5.00 603.80 2725 ---- ---- ---- ---- 619.60 -5.10 624.70 3500 ---- ---- ---- ---- 1319.60 -6.40 1326.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 26.90 -.50 27.40 1350 ---- ---- ---- ---- 29.10 -.60 29.70 1375 ---- ---- ---- ---- 31.50 -.60 32.10 1400 ---- ---- ---- ---- 34.00 -.60 34.60 1425 ---- ---- ---- ---- 36.60 -.60 37.20 1450 ---- ---- ---- ---- 39.30 -.70 40.00 1475 ---- ---- ---- ---- 42.20 -.70 42.90 1500 ---- ---- ---- ---- 45.20 -.80 46.00 1520 ---- ---- ---- ---- 47.80 -.80 48.60 1525 ---- ---- ---- ---- 48.40 -.90 49.30 1530 ---- ---- ---- ---- 49.10 -.80 49.90 1540 ---- ---- ---- ---- 50.40 -.90 51.30 1550 ---- ---- ---- ---- 51.80 -.90 52.70 1560 ---- ---- ---- ---- 53.20 -.90 54.10 1570 ---- ---- ---- ---- 54.60 -.90 55.50 1575 ---- ---- ---- ---- 55.30 -.90 56.20 1580 ---- ---- ---- ---- 56.00 -1.00 57.00 1590 ---- ---- ---- ---- 57.50 -1.00 58.50 1600 ---- ---- ---- ---- 58.90 -1.10 60.00 1610 ---- ---- ---- ---- 60.40 -1.10 61.50 1615 ---- ---- ---- ---- 61.20 -1.10 62.30 1620 ---- ---- ---- ---- 62.00 -1.00 63.00 1625 ---- ---- ---- ---- 62.70 -1.10 63.80 1630 ---- ---- ---- ---- 63.50 -1.10 64.60 1635 ---- ---- ---- ---- 64.30 -1.10 65.40 1640 ---- ---- ---- ---- 65.10 -1.10 66.20 1645 ---- ---- ---- ---- 65.90 -1.10 67.00 1650 ---- ---- ---- ---- 66.70 -1.10 67.80 1655 ---- ---- ---- ---- 67.50 -1.10 68.60 1660 ---- ---- ---- ---- 68.30 -1.10 69.40 1665 ---- ---- ---- ---- 69.10 -1.20 70.30 1670 ---- ---- ---- ---- 69.90 -1.20 71.10 1675 ---- ---- ---- ---- 70.70 -1.20 71.90 1680 ---- ---- ---- ---- 71.50 -1.30 72.80 1685 ---- ---- ---- ---- 72.40 -1.20 73.60 1690 ---- ---- ---- ---- 73.20 -1.20 74.40 1695 ---- ---- ---- ---- 74.00 -1.30 75.30 1700 ---- ---- ---- ---- 74.90 -1.20 76.10 1705 ---- ---- ---- ---- 75.70 -1.30 77.00 1710 ---- ---- ---- ---- 76.60 -1.30 77.90 1715 ---- ---- ---- ---- 77.40 -1.30 78.70 1720 ---- ---- ---- ---- 78.30 -1.30 79.60 1725 ---- ---- ---- ---- 79.10 -1.40 80.50 1730 ---- ---- ---- ---- 80.00 -1.30 81.30 1735 ---- ---- ---- ---- 80.80 -1.40 82.20 1740 ---- ---- ---- ---- 81.70 -1.40 83.10 1745 ---- ---- ---- ---- 82.60 -1.40 84.00 1750 ---- ---- ---- ---- 83.40 -1.40 84.80 1755 ---- ---- ---- ---- 84.30 -1.40 85.70 1760 ---- ---- ---- ---- 85.20 -1.40 86.60 1765 ---- ---- ---- ---- 86.10 -1.40 87.50 1770 ---- ---- ---- ---- 87.00 -1.40 88.40 1775 ---- ---- ---- ---- 87.90 -1.40 89.30 1780 ---- ---- ---- ---- 88.80 -1.40 90.20 1785 ---- ---- ---- ---- 89.70 -1.50 91.20 1790 ---- ---- ---- ---- 90.60 -1.50 92.10 1795 ---- ---- ---- ---- 91.50 -1.50 93.00 1800 ---- ---- ---- ---- 92.40 -1.50 93.90 1805 ---- ---- ---- ---- 93.30 -1.60 94.90 1810 ---- ---- ---- ---- 94.30 -1.50 95.80 1815 ---- ---- ---- ---- 95.20 -1.60 96.80 1820 ---- ---- ---- ---- 96.20 -1.60 97.80 1825 ---- ---- ---- ---- 97.10 -1.70 98.80 1830 ---- ---- ---- ---- 98.10 -1.70 99.80 1835 ---- ---- ---- ---- 99.10 -1.70 100.80 1840 ---- ---- ---- ---- 100.10 -1.70 101.80 1845 ---- ---- ---- ---- 101.10 -1.70 102.80 1850 ---- ---- ---- ---- 102.20 -1.70 103.90 1855 ---- ---- ---- ---- 103.20 -1.70 104.90 1860 ---- ---- ---- ---- 104.30 -1.70 106.00 1865 ---- ---- ---- ---- 105.40 -1.70 107.10 1870 ---- ---- ---- ---- 106.50 -1.70 108.20 1875 ---- ---- ---- ---- 107.60 -1.80 109.40 1880 ---- ---- ---- ---- 108.70 -1.80 110.50 1885 ---- ---- ---- ---- 109.80 -1.90 111.70 1890 ---- ---- ---- ---- 111.00 -1.90 112.90 1895 ---- ---- ---- ---- 112.20 -1.90 114.10 1900 ---- ---- ---- ---- 113.40 -1.90 115.30 1905 ---- ---- ---- ---- 114.70 -1.80 116.50 1910 ---- ---- ---- ---- 115.90 -1.90 117.80 1915 ---- ---- ---- ---- 117.20 -1.90 119.10 1920 ---- ---- ---- ---- 118.50 -1.90 120.40 1925 ---- ---- ---- ---- 119.80 -2.00 121.80 1930 ---- ---- ---- ---- 121.20 -2.00 123.20 1935 ---- ---- ---- ---- 122.60 -2.00 124.60 1940 ---- ---- ---- ---- 124.00 -2.00 126.00 1945 ---- ---- ---- ---- 125.40 -2.10 127.50 1950 ---- ---- ---- ---- 126.90 -2.10 129.00 1955 ---- ---- ---- ---- 128.40 -2.10 130.50 1960 ---- ---- ---- ---- 129.90 -2.10 132.00 1965 ---- ---- ---- ---- 131.50 -2.10 133.60 1970 ---- ---- ---- ---- 133.10 -2.10 135.20 1975 ---- ---- ---- ---- 134.70 -2.20 136.90 1980 ---- ---- ---- ---- 136.40 -2.10 138.50 1985 ---- ---- ---- ---- 138.10 -2.20 140.30 1990 ---- ---- ---- ---- 139.80 -2.20 142.00 1995 ---- ---- ---- ---- 141.50 -2.30 143.80 2000 ---- ---- ---- ---- 143.30 -2.30 145.60 2005 ---- ---- ---- ---- 145.10 -2.30 147.40 2010 ---- ---- ---- ---- 147.00 -2.30 149.30 2015 ---- ---- ---- ---- 148.80 -2.40 151.20 2020 ---- ---- ---- ---- 150.80 -2.30 153.10 2025 ---- ---- ---- ---- 152.70 -2.40 155.10 2030 ---- ---- ---- ---- 154.70 -2.40 157.10 2035 ---- ---- ---- ---- 156.70 -2.40 159.10 2040 ---- ---- ---- ---- 158.70 -2.40 161.10 2045 ---- ---- ---- ---- 160.80 -2.40 163.20 2050 ---- ---- ---- ---- 162.90 -2.50 165.40 2055 ---- ---- ---- ---- 165.00 -2.50 167.50 2060 ---- ---- ---- ---- 167.20 -2.50 169.70 2065 ---- ---- ---- ---- 169.40 -2.50 171.90 2070 ---- ---- ---- ---- 171.60 -2.60 174.20 2075 ---- ---- ---- ---- 173.90 -2.50 176.40 2080 ---- ---- ---- ---- 176.20 -2.60 178.80 2085 ---- ---- ---- ---- 178.50 -2.60 181.10 2090 ---- ---- ---- ---- 180.80 -2.70 183.50 2095 ---- ---- ---- ---- 183.20 -2.70 185.90 2100 ---- ---- ---- ---- 185.70 -2.70 188.40 2105 ---- ---- ---- ---- 188.10 -2.70 190.80 2110 ---- ---- ---- ---- 190.60 -2.70 193.30 2115 ---- ---- ---- ---- 193.10 -2.80 195.90 2120 ---- ---- ---- ---- 195.70 -2.70 198.40 2125 ---- ---- ---- ---- 198.20 -2.90 201.10 2130 ---- ---- ---- ---- 200.80 -2.90 203.70 2135 ---- ---- ---- ---- 203.50 -2.90 206.40 2140 ---- ---- ---- ---- 206.20 -2.80 209.00 2145 ---- ---- ---- ---- 208.90 -2.90 211.80 2150 ---- ---- ---- ---- 211.60 -2.90 214.50 2155 ---- ---- ---- ---- 214.40 -2.90 217.30 2160 ---- ---- ---- ---- 217.20 -2.90 220.10 2165 ---- ---- ---- ---- 220.00 -3.00 223.00 2170 ---- ---- ---- ---- 222.80 -3.10 225.90 2175 ---- ---- ---- ---- 225.70 -3.10 228.80 2180 ---- ---- ---- ---- 228.60 -3.10 231.70 2185 ---- ---- ---- ---- 231.60 -3.00 234.60 2190 ---- ---- ---- ---- 234.50 -3.10 237.60 2195 ---- ---- ---- ---- 237.50 -3.10 240.60 2200 ---- ---- ---- ---- 240.50 -3.20 243.70 2205 ---- ---- ---- ---- 243.60 -3.10 246.70 2210 ---- ---- ---- ---- 246.60 -3.20 249.80 2215 ---- ---- ---- ---- 249.70 -3.20 252.90 2220 ---- ---- ---- ---- 252.80 -3.30 256.10 2225 ---- ---- ---- ---- 256.00 -3.20 259.20 2230 ---- ---- ---- ---- 259.10 -3.30 262.40 2235 ---- ---- ---- ---- 262.30 -3.30 265.60 2240 ---- ---- ---- ---- 265.50 -3.30 268.80 2245 ---- ---- ---- ---- 268.80 -3.30 272.10 2250 ---- ---- ---- ---- 272.00 -3.40 275.40 2255 ---- ---- ---- ---- 275.30 -3.40 278.70 2260 ---- ---- ---- ---- 278.60 -3.40 282.00 2265 ---- ---- ---- ---- 281.90 -3.40 285.30 2270 ---- ---- ---- ---- 285.20 -3.50 288.70 2275 ---- ---- ---- ---- 288.60 -3.50 292.10 2280 ---- ---- ---- ---- 292.00 -3.40 295.40 2285 ---- ---- ---- ---- 295.40 -3.50 298.90 2290 ---- ---- ---- ---- 298.80 -3.50 302.30 2295 ---- ---- ---- ---- 302.20 -3.50 305.70 2300 ---- ---- ---- ---- 305.60 -3.60 309.20 2305 ---- ---- ---- ---- 309.10 -3.60 312.70 2310 ---- ---- ---- ---- 312.60 -3.60 316.20 2315 ---- ---- ---- ---- 316.10 -3.60 319.70 2320 ---- ---- ---- ---- 319.60 -3.60 323.20 2325 ---- ---- ---- ---- 323.10 -3.70 326.80 2330 ---- ---- ---- ---- 326.60 -3.70 330.30 2335 ---- ---- ---- ---- 330.20 -3.70 333.90 2340 ---- ---- ---- ---- 333.80 -3.70 337.50 2345 ---- ---- ---- ---- 337.30 -3.80 341.10 2350 ---- ---- ---- ---- 340.90 -3.80 344.70 2355 ---- ---- ---- ---- 344.50 -3.80 348.30 2360 ---- ---- ---- ---- 348.10 -3.80 351.90 2365 ---- ---- ---- ---- 351.80 -3.80 355.60 2370 ---- ---- ---- ---- 355.40 -3.80 359.20 2375 ---- ---- ---- ---- 359.00 -3.90 362.90 2380 ---- ---- ---- ---- 362.70 -3.90 366.60 2385 ---- ---- ---- ---- 366.40 -3.80 370.20 2390 ---- ---- ---- ---- 370.10 -3.80 373.90 2395 ---- ---- ---- ---- 373.70 -4.00 377.70 2400 ---- ---- ---- ---- 377.50 -3.90 381.40 2405 ---- ---- ---- ---- 381.20 -3.90 385.10 2410 ---- ---- ---- ---- 384.90 -4.00 388.90 2415 ---- ---- ---- ---- 388.60 -4.00 392.60 2420 ---- ---- ---- ---- 392.40 -4.00 396.40 2425 ---- ---- ---- ---- 396.10 -4.10 400.20 2430 ---- ---- ---- ---- 399.90 -4.00 403.90 2435 ---- ---- ---- ---- 403.70 -4.00 407.70 2440 ---- ---- ---- ---- 407.50 -4.00 411.50 2445 ---- ---- ---- ---- 411.30 -4.10 415.40 2450 ---- ---- ---- ---- 415.10 -4.10 419.20 2455 ---- ---- ---- ---- 418.90 -4.10 423.00 2460 ---- ---- ---- ---- 422.70 -4.20 426.90 2470 ---- ---- ---- ---- 430.40 -4.20 434.60 2475 ---- ---- ---- ---- 434.30 -4.20 438.50 2480 ---- ---- ---- ---- 438.10 -4.20 442.30 2490 ---- ---- ---- ---- 445.90 -4.20 450.10 2500 ---- ---- ---- ---- 453.70 -4.30 458.00 2510 ---- ---- ---- ---- 461.50 -4.30 465.80 2520 ---- ---- ---- ---- 469.40 -4.30 473.70 2525 ---- ---- ---- ---- 473.40 -4.30 477.70 2530 ---- ---- ---- ---- 477.30 -4.40 481.70 2540 ---- ---- ---- ---- 485.30 -4.30 489.60 2550 ---- ---- ---- ---- 493.20 -4.50 497.70 2575 ---- ---- ---- ---- 513.30 -4.50 517.80 2600 ---- ---- ---- ---- 533.60 -4.60 538.20 2625 ---- ---- ---- ---- 554.10 -4.60 558.70 2650 ---- ---- ---- ---- 574.70 -4.70 579.40 2675 ---- ---- ---- ---- 595.50 -4.80 600.30 2700 ---- ---- ---- ---- 616.50 -4.80 621.30 2725 ---- ---- ---- ---- 637.70 -4.80 642.50 2750 ---- ---- ---- ---- 658.90 -5.00 663.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 43.90 -.60 44.50 1375 ---- ---- ---- ---- 46.40 -.70 47.10 1400 ---- ---- ---- ---- 49.00 -.70 49.70 1425 ---- ---- ---- ---- 51.60 -.80 52.40 1450 ---- ---- ---- ---- 54.40 -.80 55.20 1475 ---- ---- ---- ---- 57.30 -.80 58.10 1500 ---- ---- ---- ---- 60.20 -.90 61.10 1525 ---- ---- ---- ---- 63.30 -.90 64.20 1530 ---- ---- ---- ---- 63.90 -.90 64.80 1540 ---- ---- ---- ---- 65.20 -.90 66.10 1550 ---- ---- ---- ---- 66.40 -1.00 67.40 1560 ---- ---- ---- ---- 67.70 -1.00 68.70 1570 ---- ---- ---- ---- 69.00 -1.10 70.10 1575 ---- ---- ---- ---- 69.70 -1.00 70.70 1580 ---- ---- ---- ---- 70.40 -1.00 71.40 1590 ---- ---- ---- ---- 71.70 -1.10 72.80 1600 ---- ---- ---- ---- 73.10 -1.10 74.20 1610 ---- ---- ---- ---- 74.50 -1.10 75.60 1620 ---- ---- ---- ---- 75.90 -1.10 77.00 1625 ---- ---- ---- ---- 76.60 -1.10 77.70 1630 ---- ---- ---- ---- 77.30 -1.10 78.40 1635 ---- ---- ---- ---- 78.00 -1.10 79.10 1640 ---- ---- ---- ---- 78.70 -1.20 79.90 1645 ---- ---- ---- ---- 79.40 -1.20 80.60 1650 ---- ---- ---- ---- 80.20 -1.20 81.40 1655 ---- ---- ---- ---- 80.90 -1.20 82.10 1660 ---- ---- ---- ---- 81.60 -1.30 82.90 1665 ---- ---- ---- ---- 82.40 -1.20 83.60 1670 ---- ---- ---- ---- 83.10 -1.30 84.40 1675 ---- ---- ---- ---- 83.90 -1.20 85.10 1680 ---- ---- ---- ---- 84.70 -1.20 85.90 1685 ---- ---- ---- ---- 85.40 -1.30 86.70 1690 ---- ---- ---- ---- 86.20 -1.30 87.50 1695 ---- ---- ---- ---- 87.00 -1.30 88.30 1700 ---- ---- ---- ---- 87.70 -1.40 89.10 1705 ---- ---- ---- ---- 88.50 -1.30 89.80 1710 ---- ---- ---- ---- 89.30 -1.40 90.70 1715 ---- ---- ---- ---- 90.10 -1.40 91.50 1720 ---- ---- ---- ---- 90.90 -1.40 92.30 1725 ---- ---- ---- ---- 91.70 -1.40 93.10 1730 ---- ---- ---- ---- 92.50 -1.40 93.90 1735 ---- ---- ---- ---- 93.40 -1.30 94.70 1740 ---- ---- ---- ---- 94.20 -1.40 95.60 1745 ---- ---- ---- ---- 95.00 -1.40 96.40 1750 ---- ---- ---- ---- 95.80 -1.50 97.30 1755 ---- ---- ---- ---- 96.70 -1.40 98.10 1760 ---- ---- ---- ---- 97.50 -1.50 99.00 1765 ---- ---- ---- ---- 98.40 -1.40 99.80 1770 ---- ---- ---- ---- 99.20 -1.50 100.70 1775 ---- ---- ---- ---- 100.10 -1.50 101.60 1780 ---- ---- ---- ---- 101.00 -1.50 102.50 1785 ---- ---- ---- ---- 101.80 -1.60 103.40 1790 ---- ---- ---- ---- 102.70 -1.50 104.20 1795 ---- ---- ---- ---- 103.60 -1.60 105.20 1800 ---- ---- ---- ---- 104.50 -1.60 106.10 1805 ---- ---- ---- ---- 105.40 -1.60 107.00 1810 ---- ---- ---- ---- 106.30 -1.60 107.90 1815 ---- ---- ---- ---- 107.20 -1.60 108.80 1820 ---- ---- ---- ---- 108.20 -1.60 109.80 1825 ---- ---- ---- ---- 109.10 -1.70 110.80 1830 ---- ---- ---- ---- 110.10 -1.60 111.70 1835 ---- ---- ---- ---- 111.10 -1.60 112.70 1840 ---- ---- ---- ---- 112.00 -1.70 113.70 1845 ---- ---- ---- ---- 113.00 -1.70 114.70 1850 ---- ---- ---- ---- 114.00 -1.70 115.70 1855 ---- ---- ---- ---- 115.10 -1.70 116.80 1860 ---- ---- ---- ---- 116.10 -1.70 117.80 1865 ---- ---- ---- ---- 117.10 -1.80 118.90 1870 ---- ---- ---- ---- 118.20 -1.80 120.00 1875 ---- ---- ---- ---- 119.30 -1.80 121.10 1880 ---- ---- ---- ---- 120.40 -1.80 122.20 1885 ---- ---- ---- ---- 121.50 -1.80 123.30 1890 ---- ---- ---- ---- 122.60 -1.90 124.50 1895 ---- ---- ---- ---- 123.80 -1.80 125.60 1900 ---- ---- ---- ---- 125.00 -1.80 126.80 1905 ---- ---- ---- ---- 126.20 -1.80 128.00 1910 ---- ---- ---- ---- 127.40 -1.90 129.30 1915 ---- ---- ---- ---- 128.60 -1.90 130.50 1920 ---- ---- ---- ---- 129.90 -1.90 131.80 1925 ---- ---- ---- ---- 131.10 -2.00 133.10 1930 ---- ---- ---- ---- 132.40 -2.00 134.40 1935 ---- ---- ---- ---- 133.80 -1.90 135.70 1940 ---- ---- ---- ---- 135.10 -2.00 137.10 1945 ---- ---- ---- ---- 136.50 -2.00 138.50 1950 ---- ---- ---- ---- 137.90 -2.00 139.90 1955 ---- ---- ---- ---- 139.40 -2.00 141.40 1960 ---- ---- ---- ---- 140.80 -2.10 142.90 1965 ---- ---- ---- ---- 142.30 -2.10 144.40 1970 ---- ---- ---- ---- 143.80 -2.10 145.90 1975 ---- ---- ---- ---- 145.40 -2.10 147.50 1980 ---- ---- ---- ---- 147.00 -2.10 149.10 1985 ---- ---- ---- ---- 148.60 -2.10 150.70 1990 ---- ---- ---- ---- 150.20 -2.20 152.40 1995 ---- ---- ---- ---- 151.90 -2.20 154.10 2000 ---- ---- ---- ---- 153.60 -2.20 155.80 2005 ---- ---- ---- ---- 155.30 -2.30 157.60 2010 ---- ---- ---- ---- 157.10 -2.30 159.40 2015 ---- ---- ---- ---- 158.90 -2.30 161.20 2020 ---- ---- ---- ---- 160.70 -2.30 163.00 2025 ---- ---- ---- ---- 162.60 -2.30 164.90 2030 ---- ---- ---- ---- 164.50 -2.30 166.80 2035 ---- ---- ---- ---- 166.40 -2.40 168.80 2040 ---- ---- ---- ---- 168.40 -2.40 170.80 2045 ---- ---- ---- ---- 170.40 -2.40 172.80 2050 ---- ---- ---- ---- 172.40 -2.40 174.80 2055 ---- ---- ---- ---- 174.50 -2.40 176.90 2060 ---- ---- ---- ---- 176.60 -2.40 179.00 2065 ---- ---- ---- ---- 178.70 -2.40 181.10 2070 ---- ---- ---- ---- 180.80 -2.50 183.30 2075 ---- ---- ---- ---- 183.00 -2.50 185.50 2080 ---- ---- ---- ---- 185.20 -2.60 187.80 2085 ---- ---- ---- ---- 187.50 -2.50 190.00 2090 ---- ---- ---- ---- 189.80 -2.50 192.30 2095 ---- ---- ---- ---- 192.10 -2.60 194.70 2100 ---- ---- ---- ---- 194.40 -2.60 197.00 2105 ---- ---- ---- ---- 196.80 -2.60 199.40 2110 ---- ---- ---- ---- 199.20 -2.70 201.90 2115 ---- ---- ---- ---- 201.70 -2.60 204.30 2120 ---- ---- ---- ---- 204.20 -2.60 206.80 2125 ---- ---- ---- ---- 206.70 -2.70 209.40 2130 ---- ---- ---- ---- 209.20 -2.70 211.90 2135 ---- ---- ---- ---- 211.80 -2.70 214.50 2140 ---- ---- ---- ---- 214.40 -2.80 217.20 2145 ---- ---- ---- ---- 217.00 -2.80 219.80 2150 ---- ---- ---- ---- 219.70 -2.80 222.50 2155 ---- ---- ---- ---- 222.40 -2.80 225.20 2160 ---- ---- ---- ---- 225.10 -2.90 228.00 2165 ---- ---- ---- ---- 227.90 -2.90 230.80 2170 ---- ---- ---- ---- 230.70 -2.90 233.60 2175 ---- ---- ---- ---- 233.50 -2.90 236.40 2180 ---- ---- ---- ---- 236.40 -2.90 239.30 2185 ---- ---- ---- ---- 239.30 -2.90 242.20 2190 ---- ---- ---- ---- 242.20 -2.90 245.10 2195 ---- ---- ---- ---- 245.10 -3.00 248.10 2200 ---- ---- ---- ---- 248.10 -3.00 251.10 2205 ---- ---- ---- ---- 251.10 -3.00 254.10 2210 ---- ---- ---- ---- 254.10 -3.10 257.20 2215 ---- ---- ---- ---- 257.10 -3.10 260.20 2220 ---- ---- ---- ---- 260.20 -3.10 263.30 2225 ---- ---- ---- ---- 263.30 -3.10 266.40 2230 ---- ---- ---- ---- 266.40 -3.20 269.60 2235 ---- ---- ---- ---- 269.60 -3.10 272.70 2240 ---- ---- ---- ---- 272.80 -3.10 275.90 2245 ---- ---- ---- ---- 275.90 -3.20 279.10 2250 ---- ---- ---- ---- 279.20 -3.20 282.40 2255 ---- ---- ---- ---- 282.40 -3.20 285.60 2260 ---- ---- ---- ---- 285.70 -3.20 288.90 2265 ---- ---- ---- ---- 288.90 -3.30 292.20 2270 ---- ---- ---- ---- 292.20 -3.30 295.50 2275 ---- ---- ---- ---- 295.60 -3.30 298.90 2280 ---- ---- ---- ---- 298.90 -3.30 302.20 2285 ---- ---- ---- ---- 302.20 -3.40 305.60 2290 ---- ---- ---- ---- 305.60 -3.40 309.00 2295 ---- ---- ---- ---- 309.00 -3.40 312.40 2300 ---- ---- ---- ---- 312.40 -3.40 315.80 2305 ---- ---- ---- ---- 315.80 -3.50 319.30 2310 ---- ---- ---- ---- 319.30 -3.40 322.70 2315 ---- ---- ---- ---- 322.70 -3.50 326.20 2320 ---- ---- ---- ---- 326.20 -3.50 329.70 2325 ---- ---- ---- ---- 329.70 -3.50 333.20 2330 ---- ---- ---- ---- 333.20 -3.50 336.70 2335 ---- ---- ---- ---- 336.70 -3.50 340.20 2340 ---- ---- ---- ---- 340.20 -3.60 343.80 2345 ---- ---- ---- ---- 343.70 -3.60 347.30 2350 ---- ---- ---- ---- 347.30 -3.60 350.90 2355 ---- ---- ---- ---- 350.80 -3.60 354.40 2360 ---- ---- ---- ---- 354.40 -3.60 358.00 2365 ---- ---- ---- ---- 357.90 -3.70 361.60 2370 ---- ---- ---- ---- 361.50 -3.70 365.20 2375 ---- ---- ---- ---- 365.10 -3.70 368.80 2380 ---- ---- ---- ---- 368.70 -3.70 372.40 2385 ---- ---- ---- ---- 372.30 -3.70 376.00 2390 ---- ---- ---- ---- 375.90 -3.70 379.60 2395 ---- ---- ---- ---- 379.50 -3.80 383.30 2400 ---- ---- ---- ---- 383.10 -3.80 386.90 2405 ---- ---- ---- ---- 386.80 -3.80 390.60 2410 ---- ---- ---- ---- 390.40 -3.80 394.20 2415 ---- ---- ---- ---- 394.10 -3.80 397.90 2420 ---- ---- ---- ---- 397.70 -3.80 401.50 2425 ---- ---- ---- ---- 401.40 -3.80 405.20 2430 ---- ---- ---- ---- 405.00 -3.90 408.90 2435 ---- ---- ---- ---- 408.70 -3.90 412.60 2440 ---- ---- ---- ---- 412.40 -3.90 416.30 2445 ---- ---- ---- ---- 416.10 -3.90 420.00 2450 ---- ---- ---- ---- 419.80 -3.90 423.70 2455 ---- ---- ---- ---- 423.50 -4.00 427.50 2460 ---- ---- ---- ---- 427.20 -4.00 431.20 2465 ---- ---- ---- ---- 431.00 -3.90 434.90 2470 ---- ---- ---- ---- 434.70 -4.00 438.70 2475 ---- ---- ---- ---- 438.40 -4.00 442.40 2480 ---- ---- ---- ---- 442.20 -4.00 446.20 2490 ---- ---- ---- ---- 449.70 -4.10 453.80 2500 ---- ---- ---- ---- 457.30 -4.00 461.30 2510 ---- ---- ---- ---- 464.90 -4.10 469.00 2520 ---- ---- ---- ---- 472.50 -4.10 476.60 2525 ---- ---- ---- ---- 476.30 -4.20 480.50 2530 ---- ---- ---- ---- 480.10 -4.20 484.30 2540 ---- ---- ---- ---- 487.80 -4.20 492.00 2550 ---- ---- ---- ---- 495.60 -4.20 499.80 2560 ---- ---- ---- ---- 503.30 -4.30 507.60 2570 ---- ---- ---- ---- 511.10 -4.30 515.40 2575 ---- ---- ---- ---- 515.00 -4.30 519.30 2580 ---- ---- ---- ---- 519.00 -4.30 523.30 2600 ---- ---- ---- ---- 534.70 -4.40 539.10 2625 ---- ---- ---- ---- 554.60 -4.40 559.00 2650 ---- ---- ---- ---- 574.60 -4.50 579.10 2675 ---- ---- ---- ---- 594.80 -4.60 599.40 2700 ---- ---- ---- ---- 615.20 -4.60 619.80 2725 ---- ---- ---- ---- 635.80 -4.60 640.40 2750 ---- ---- ---- ---- 656.50 -4.70 661.20 2775 ---- ---- ---- ---- 677.30 -4.80 682.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 45.20 -.60 45.80 1375 ---- ---- ---- ---- 48.10 -.70 48.80 1400 ---- ---- ---- ---- 51.20 -.70 51.90 1425 ---- ---- ---- ---- 54.40 -.70 55.10 1450 ---- ---- ---- ---- 57.70 -.80 58.50 1475 ---- ---- ---- ---- 61.10 -.90 62.00 1500 ---- ---- ---- ---- 64.70 -.90 65.60 1525 ---- ---- ---- ---- 68.50 -.90 69.40 1550 ---- ---- ---- ---- 72.30 -1.00 73.30 1560 ---- ---- ---- ---- 73.90 -1.00 74.90 1570 ---- ---- ---- ---- 75.50 -1.10 76.60 1575 ---- ---- ---- ---- 76.40 -1.00 77.40 1580 ---- ---- ---- ---- 77.20 -1.00 78.20 1590 ---- ---- ---- ---- 78.80 -1.10 79.90 1600 ---- ---- ---- ---- 80.50 -1.10 81.60 1610 ---- ---- ---- ---- 82.20 -1.10 83.30 1620 ---- ---- ---- ---- 83.90 -1.20 85.10 1625 ---- ---- ---- ---- 84.80 -1.20 86.00 1630 ---- ---- ---- ---- 85.70 -1.10 86.80 1640 ---- ---- ---- ---- 87.40 -1.20 88.60 1650 ---- ---- ---- ---- 89.20 -1.20 90.40 1655 ---- ---- ---- ---- 90.10 -1.20 91.30 1660 ---- ---- ---- ---- 91.00 -1.20 92.20 1665 ---- ---- ---- ---- 91.90 -1.30 93.20 1670 ---- ---- ---- ---- 92.80 -1.30 94.10 1675 ---- ---- ---- ---- 93.70 -1.30 95.00 1680 ---- ---- ---- ---- 94.70 -1.20 95.90 1685 ---- ---- ---- ---- 95.60 -1.30 96.90 1690 ---- ---- ---- ---- 96.50 -1.30 97.80 1695 ---- ---- ---- ---- 97.40 -1.30 98.70 1700 ---- ---- ---- ---- 98.30 -1.40 99.70 1705 ---- ---- ---- ---- 99.30 -1.30 100.60 1710 ---- ---- ---- ---- 100.20 -1.40 101.60 1715 ---- ---- ---- ---- 101.10 -1.40 102.50 1720 ---- ---- ---- ---- 102.10 -1.40 103.50 1725 ---- ---- ---- ---- 103.00 -1.40 104.40 1730 ---- ---- ---- ---- 104.00 -1.40 105.40 1735 ---- ---- ---- ---- 104.90 -1.40 106.30 1740 ---- ---- ---- ---- 105.90 -1.40 107.30 1745 ---- ---- ---- ---- 106.80 -1.50 108.30 1750 ---- ---- ---- ---- 107.80 -1.40 109.20 1755 ---- ---- ---- ---- 108.70 -1.50 110.20 1760 ---- ---- ---- ---- 109.70 -1.50 111.20 1765 ---- ---- ---- ---- 110.60 -1.50 112.10 1770 ---- ---- ---- ---- 111.60 -1.50 113.10 1775 ---- ---- ---- ---- 112.50 -1.60 114.10 1780 ---- ---- ---- ---- 113.50 -1.50 115.00 1785 ---- ---- ---- ---- 114.50 -1.50 116.00 1790 ---- ---- ---- ---- 115.40 -1.60 117.00 1795 ---- ---- ---- ---- 116.40 -1.50 117.90 1800 ---- ---- ---- ---- 117.30 -1.60 118.90 1805 ---- ---- ---- ---- 118.30 -1.60 119.90 1810 ---- ---- ---- ---- 119.30 -1.60 120.90 1815 ---- ---- ---- ---- 120.20 -1.60 121.80 1820 ---- ---- ---- ---- 121.20 -1.60 122.80 1825 ---- ---- ---- ---- 122.20 -1.60 123.80 1830 ---- ---- ---- ---- 123.20 -1.60 124.80 1835 ---- ---- ---- ---- 124.10 -1.70 125.80 1840 ---- ---- ---- ---- 125.10 -1.70 126.80 1845 ---- ---- ---- ---- 126.10 -1.70 127.80 1850 ---- ---- ---- ---- 127.10 -1.80 128.90 1855 ---- ---- ---- ---- 128.20 -1.70 129.90 1860 ---- ---- ---- ---- 129.20 -1.70 130.90 1865 ---- ---- ---- ---- 130.20 -1.80 132.00 1870 ---- ---- ---- ---- 131.30 -1.70 133.00 1875 ---- ---- ---- ---- 132.30 -1.80 134.10 1880 ---- ---- ---- ---- 133.40 -1.80 135.20 1885 ---- ---- ---- ---- 134.50 -1.80 136.30 1890 ---- ---- ---- ---- 135.60 -1.80 137.40 1895 ---- ---- ---- ---- 136.70 -1.80 138.50 1900 ---- ---- ---- ---- 137.80 -1.90 139.70 1905 ---- ---- ---- ---- 139.00 -1.80 140.80 1910 ---- ---- ---- ---- 140.10 -1.90 142.00 1915 ---- ---- ---- ---- 141.30 -1.90 143.20 1920 ---- ---- ---- ---- 142.50 -1.90 144.40 1925 ---- ---- ---- ---- 143.70 -2.00 145.70 1930 ---- ---- ---- ---- 145.00 -1.90 146.90 1935 ---- ---- ---- ---- 146.20 -2.00 148.20 1940 ---- ---- ---- ---- 147.50 -2.00 149.50 1945 ---- ---- ---- ---- 148.80 -2.00 150.80 1950 ---- ---- ---- ---- 150.20 -2.00 152.20 1955 ---- ---- ---- ---- 151.50 -2.10 153.60 1960 ---- ---- ---- ---- 152.90 -2.10 155.00 1965 ---- ---- ---- ---- 154.30 -2.10 156.40 1970 ---- ---- ---- ---- 155.80 -2.00 157.80 1975 ---- ---- ---- ---- 157.20 -2.10 159.30 1980 ---- ---- ---- ---- 158.70 -2.20 160.90 1985 ---- ---- ---- ---- 160.30 -2.10 162.40 1990 ---- ---- ---- ---- 161.80 -2.20 164.00 1995 ---- ---- ---- ---- 163.40 -2.20 165.60 2000 ---- ---- ---- ---- 165.10 -2.20 167.30 2005 ---- ---- ---- ---- 166.70 -2.20 168.90 2010 ---- ---- ---- ---- 168.40 -2.30 170.70 2015 ---- ---- ---- ---- 170.20 -2.20 172.40 2020 ---- ---- ---- ---- 171.90 -2.30 174.20 2025 ---- ---- ---- ---- 173.70 -2.30 176.00 2030 ---- ---- ---- ---- 175.60 -2.30 177.90 2035 ---- ---- ---- ---- 177.40 -2.30 179.70 2040 ---- ---- ---- ---- 179.30 -2.30 181.60 2045 ---- ---- ---- ---- 181.30 -2.30 183.60 2050 ---- ---- ---- ---- 183.20 -2.40 185.60 2055 ---- ---- ---- ---- 185.20 -2.40 187.60 2060 ---- ---- ---- ---- 187.20 -2.40 189.60 2065 ---- ---- ---- ---- 189.30 -2.40 191.70 2070 ---- ---- ---- ---- 191.40 -2.40 193.80 2075 ---- ---- ---- ---- 193.50 -2.50 196.00 2080 ---- ---- ---- ---- 195.70 -2.50 198.20 2085 ---- ---- ---- ---- 197.90 -2.50 200.40 2090 ---- ---- ---- ---- 200.10 -2.50 202.60 2095 ---- ---- ---- ---- 202.40 -2.50 204.90 2100 ---- ---- ---- ---- 204.70 -2.50 207.20 2105 ---- ---- ---- ---- 207.00 -2.60 209.60 2110 ---- ---- ---- ---- 209.30 -2.60 211.90 2115 ---- ---- ---- ---- 211.70 -2.60 214.30 2120 ---- ---- ---- ---- 214.10 -2.70 216.80 2125 ---- ---- ---- ---- 216.60 -2.60 219.20 2130 ---- ---- ---- ---- 219.10 -2.70 221.80 2135 ---- ---- ---- ---- 221.60 -2.70 224.30 2140 ---- ---- ---- ---- 224.10 -2.80 226.90 2145 ---- ---- ---- ---- 226.70 -2.70 229.40 2150 ---- ---- ---- ---- 229.30 -2.80 232.10 2155 ---- ---- ---- ---- 232.00 -2.70 234.70 2160 ---- ---- ---- ---- 234.60 -2.80 237.40 2165 ---- ---- ---- ---- 237.40 -2.80 240.20 2170 ---- ---- ---- ---- 240.10 -2.80 242.90 2175 ---- ---- ---- ---- 242.80 -2.90 245.70 2180 ---- ---- ---- ---- 245.60 -2.90 248.50 2185 ---- ---- ---- ---- 248.50 -2.80 251.30 2190 ---- ---- ---- ---- 251.30 -2.90 254.20 2195 ---- ---- ---- ---- 254.20 -2.90 257.10 2200 ---- ---- ---- ---- 257.10 -2.90 260.00 2205 ---- ---- ---- ---- 260.00 -3.00 263.00 2210 ---- ---- ---- ---- 263.00 -3.00 266.00 2215 ---- ---- ---- ---- 266.00 -3.00 269.00 2220 ---- ---- ---- ---- 269.00 -3.00 272.00 2225 ---- ---- ---- ---- 272.00 -3.10 275.10 2230 ---- ---- ---- ---- 275.10 -3.00 278.10 2235 ---- ---- ---- ---- 278.20 -3.10 281.30 2240 ---- ---- ---- ---- 281.30 -3.10 284.40 2245 ---- ---- ---- ---- 284.50 -3.10 287.60 2250 ---- ---- ---- ---- 287.60 -3.10 290.70 2255 ---- ---- ---- ---- 290.80 -3.10 293.90 2260 ---- ---- ---- ---- 294.00 -3.20 297.20 2265 ---- ---- ---- ---- 297.30 -3.10 300.40 2270 ---- ---- ---- ---- 300.50 -3.20 303.70 2275 ---- ---- ---- ---- 303.80 -3.20 307.00 2280 ---- ---- ---- ---- 307.10 -3.20 310.30 2285 ---- ---- ---- ---- 310.40 -3.30 313.70 2290 ---- ---- ---- ---- 313.80 -3.20 317.00 2295 ---- ---- ---- ---- 317.10 -3.30 320.40 2300 ---- ---- ---- ---- 320.50 -3.30 323.80 2305 ---- ---- ---- ---- 323.90 -3.30 327.20 2310 ---- ---- ---- ---- 327.30 -3.40 330.70 2315 ---- ---- ---- ---- 330.80 -3.30 334.10 2320 ---- ---- ---- ---- 334.20 -3.40 337.60 2325 ---- ---- ---- ---- 337.70 -3.40 341.10 2330 ---- ---- ---- ---- 341.20 -3.40 344.60 2335 ---- ---- ---- ---- 344.70 -3.40 348.10 2340 ---- ---- ---- ---- 348.20 -3.40 351.60 2345 ---- ---- ---- ---- 351.70 -3.50 355.20 2350 ---- ---- ---- ---- 355.30 -3.50 358.80 2355 ---- ---- ---- ---- 358.80 -3.50 362.30 2360 ---- ---- ---- ---- 362.40 -3.50 365.90 2365 ---- ---- ---- ---- 366.00 -3.50 369.50 2370 ---- ---- ---- ---- 369.60 -3.60 373.20 2375 ---- ---- ---- ---- 373.20 -3.60 376.80 2380 ---- ---- ---- ---- 376.90 -3.50 380.40 2385 ---- ---- ---- ---- 380.50 -3.60 384.10 2390 ---- ---- ---- ---- 384.20 -3.60 387.80 2395 ---- ---- ---- ---- 387.80 -3.60 391.40 2400 ---- ---- ---- ---- 391.50 -3.60 395.10 2405 ---- ---- ---- ---- 395.20 -3.60 398.80 2410 ---- ---- ---- ---- 398.90 -3.60 402.50 2415 ---- ---- ---- ---- 402.60 -3.60 406.20 2420 ---- ---- ---- ---- 406.30 -3.70 410.00 2425 ---- ---- ---- ---- 410.00 -3.70 413.70 2430 ---- ---- ---- ---- 413.70 -3.80 417.50 2435 ---- ---- ---- ---- 417.50 -3.70 421.20 2440 ---- ---- ---- ---- 421.20 -3.80 425.00 2445 ---- ---- ---- ---- 425.00 -3.80 428.80 2450 ---- ---- ---- ---- 428.80 -3.70 432.50 2455 ---- ---- ---- ---- 432.50 -3.80 436.30 2460 ---- ---- ---- ---- 436.30 -3.80 440.10 2465 ---- ---- ---- ---- 440.10 -3.90 444.00 2470 ---- ---- ---- ---- 443.90 -3.90 447.80 2475 ---- ---- ---- ---- 447.80 -3.80 451.60 2480 ---- ---- ---- ---- 451.60 -3.90 455.50 2485 ---- ---- ---- ---- 455.40 -3.90 459.30 2490 ---- ---- ---- ---- 459.30 -3.90 463.20 2495 ---- ---- ---- ---- 463.10 -3.90 467.00 2500 ---- ---- ---- ---- 467.00 -3.90 470.90 2510 ---- ---- ---- ---- 474.80 -3.90 478.70 2520 ---- ---- ---- ---- 482.50 -4.00 486.50 2525 ---- ---- ---- ---- 486.50 -3.90 490.40 2530 ---- ---- ---- ---- 490.40 -4.00 494.40 2540 ---- ---- ---- ---- 498.20 -4.10 502.30 2550 ---- ---- ---- ---- 506.10 -4.10 510.20 2560 ---- ---- ---- ---- 514.00 -4.10 518.10 2570 ---- ---- ---- ---- 522.00 -4.10 526.10 2575 ---- ---- ---- ---- 526.00 -4.10 530.10 2580 ---- ---- ---- ---- 530.00 -4.10 534.10 2590 ---- ---- ---- ---- 538.00 -4.20 542.20 2600 ---- ---- ---- ---- 546.00 -4.20 550.20 2625 ---- ---- ---- ---- 566.30 -4.20 570.50 2650 ---- ---- ---- ---- 586.70 -4.30 591.00 2675 ---- ---- ---- ---- 607.30 -4.40 611.70 2700 ---- ---- ---- ---- 628.10 -4.40 632.50 2725 ---- ---- ---- ---- 649.00 -4.50 653.50 2750 ---- ---- ---- ---- 670.00 -4.60 674.60 2775 ---- ---- ---- ---- 691.20 -4.60 695.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 56.20 -.70 56.90 1400 ---- ---- ---- ---- 59.50 -.70 60.20 1425 ---- ---- ---- ---- 62.90 -.80 63.70 1450 ---- ---- ---- ---- 66.40 -.90 67.30 1475 ---- ---- ---- ---- 70.10 -.90 71.00 1500 ---- ---- ---- ---- 73.90 -.90 74.80 1525 ---- ---- ---- ---- 77.80 -1.00 78.80 1550 ---- ---- ---- ---- 81.80 -1.00 82.80 1570 ---- ---- ---- ---- 85.20 -1.00 86.20 1575 ---- ---- ---- ---- 86.00 -1.10 87.10 1580 ---- ---- ---- ---- 86.90 -1.00 87.90 1590 ---- ---- ---- ---- 88.60 -1.10 89.70 1600 ---- ---- ---- ---- 90.30 -1.10 91.40 1610 ---- ---- ---- ---- 92.10 -1.10 93.20 1620 ---- ---- ---- ---- 93.90 -1.10 95.00 1625 ---- ---- ---- ---- 94.80 -1.10 95.90 1630 ---- ---- ---- ---- 95.70 -1.20 96.90 1640 ---- ---- ---- ---- 97.50 -1.20 98.70 1650 ---- ---- ---- ---- 99.30 -1.30 100.60 1660 ---- ---- ---- ---- 101.20 -1.20 102.40 1670 ---- ---- ---- ---- 103.10 -1.20 104.30 1675 ---- ---- ---- ---- 104.00 -1.30 105.30 1680 ---- ---- ---- ---- 104.90 -1.30 106.20 1685 ---- ---- ---- ---- 105.90 -1.30 107.20 1690 ---- ---- ---- ---- 106.80 -1.40 108.20 1695 ---- ---- ---- ---- 107.80 -1.30 109.10 1700 ---- ---- ---- ---- 108.80 -1.30 110.10 1705 ---- ---- ---- ---- 109.70 -1.40 111.10 1710 ---- ---- ---- ---- 110.70 -1.30 112.00 1715 ---- ---- ---- ---- 111.70 -1.30 113.00 1720 ---- ---- ---- ---- 112.60 -1.40 114.00 1725 ---- ---- ---- ---- 113.60 -1.40 115.00 1730 ---- ---- ---- ---- 114.60 -1.40 116.00 1735 ---- ---- ---- ---- 115.50 -1.50 117.00 1740 ---- ---- ---- ---- 116.50 -1.40 117.90 1745 ---- ---- ---- ---- 117.50 -1.40 118.90 1750 ---- ---- ---- ---- 118.50 -1.40 119.90 1755 ---- ---- ---- ---- 119.50 -1.40 120.90 1760 ---- ---- ---- ---- 120.40 -1.50 121.90 1765 ---- ---- ---- ---- 121.40 -1.50 122.90 1770 ---- ---- ---- ---- 122.40 -1.50 123.90 1775 ---- ---- ---- ---- 123.40 -1.50 124.90 1780 ---- ---- ---- ---- 124.40 -1.50 125.90 1785 ---- ---- ---- ---- 125.40 -1.50 126.90 1790 ---- ---- ---- ---- 126.30 -1.60 127.90 1795 ---- ---- ---- ---- 127.30 -1.60 128.90 1800 ---- ---- ---- ---- 128.30 -1.60 129.90 1805 ---- ---- ---- ---- 129.30 -1.60 130.90 1810 ---- ---- ---- ---- 130.30 -1.60 131.90 1815 ---- ---- ---- ---- 131.30 -1.60 132.90 1820 ---- ---- ---- ---- 132.30 -1.60 133.90 1825 ---- ---- ---- ---- 133.20 -1.70 134.90 1830 ---- ---- ---- ---- 134.20 -1.70 135.90 1835 ---- ---- ---- ---- 135.20 -1.70 136.90 1840 ---- ---- ---- ---- 136.20 -1.70 137.90 1845 ---- ---- ---- ---- 137.20 -1.70 138.90 1850 ---- ---- ---- ---- 138.20 -1.70 139.90 1855 ---- ---- ---- ---- 139.20 -1.70 140.90 1860 ---- ---- ---- ---- 140.20 -1.80 142.00 1865 ---- ---- ---- ---- 141.20 -1.80 143.00 1870 ---- ---- ---- ---- 142.30 -1.70 144.00 1875 ---- ---- ---- ---- 143.30 -1.80 145.10 1880 ---- ---- ---- ---- 144.40 -1.70 146.10 1885 ---- ---- ---- ---- 145.40 -1.80 147.20 1890 ---- ---- ---- ---- 146.50 -1.80 148.30 1895 ---- ---- ---- ---- 147.50 -1.90 149.40 1900 ---- ---- ---- ---- 148.60 -1.90 150.50 1905 ---- ---- ---- ---- 149.70 -1.90 151.60 1910 ---- ---- ---- ---- 150.80 -1.90 152.70 1915 ---- ---- ---- ---- 152.00 -1.80 153.80 1920 ---- ---- ---- ---- 153.10 -1.90 155.00 1925 ---- ---- ---- ---- 154.30 -1.90 156.20 1930 ---- ---- ---- ---- 155.50 -1.90 157.40 1935 ---- ---- ---- ---- 156.60 -2.00 158.60 1940 ---- ---- ---- ---- 157.90 -1.90 159.80 1945 ---- ---- ---- ---- 159.10 -2.00 161.10 1950 ---- ---- ---- ---- 160.40 -1.90 162.30 1955 ---- ---- ---- ---- 161.60 -2.00 163.60 1960 ---- ---- ---- ---- 162.90 -2.00 164.90 1965 ---- ---- ---- ---- 164.30 -2.00 166.30 1970 ---- ---- ---- ---- 165.60 -2.00 167.60 1975 ---- ---- ---- ---- 167.00 -2.00 169.00 1980 ---- ---- ---- ---- 168.40 -2.00 170.40 1985 ---- ---- ---- ---- 169.80 -2.10 171.90 1990 ---- ---- ---- ---- 171.30 -2.10 173.40 1995 ---- ---- ---- ---- 172.80 -2.10 174.90 2000 ---- ---- ---- ---- 174.30 -2.10 176.40 2005 ---- ---- ---- ---- 175.80 -2.20 178.00 2010 ---- ---- ---- ---- 177.40 -2.20 179.60 2015 ---- ---- ---- ---- 179.00 -2.20 181.20 2020 ---- ---- ---- ---- 180.70 -2.20 182.90 2025 ---- ---- ---- ---- 182.40 -2.20 184.60 2030 ---- ---- ---- ---- 184.10 -2.20 186.30 2035 ---- ---- ---- ---- 185.80 -2.30 188.10 2040 ---- ---- ---- ---- 187.60 -2.30 189.90 2045 ---- ---- ---- ---- 189.40 -2.30 191.70 2050 ---- ---- ---- ---- 191.30 -2.30 193.60 2055 ---- ---- ---- ---- 193.20 -2.30 195.50 2060 ---- ---- ---- ---- 195.10 -2.30 197.40 2065 ---- ---- ---- ---- 197.00 -2.40 199.40 2070 ---- ---- ---- ---- 199.00 -2.40 201.40 2075 ---- ---- ---- ---- 201.00 -2.40 203.40 2080 ---- ---- ---- ---- 203.10 -2.40 205.50 2085 ---- ---- ---- ---- 205.20 -2.40 207.60 2090 ---- ---- ---- ---- 207.30 -2.40 209.70 2095 ---- ---- ---- ---- 209.40 -2.50 211.90 2100 ---- ---- ---- ---- 211.60 -2.50 214.10 2105 ---- ---- ---- ---- 213.80 -2.50 216.30 2110 ---- ---- ---- ---- 216.10 -2.50 218.60 2115 ---- ---- ---- ---- 218.40 -2.50 220.90 2120 ---- ---- ---- ---- 220.70 -2.50 223.20 2125 ---- ---- ---- ---- 223.00 -2.60 225.60 2130 ---- ---- ---- ---- 225.40 -2.60 228.00 2135 ---- ---- ---- ---- 227.90 -2.60 230.50 2140 ---- ---- ---- ---- 230.30 -2.60 232.90 2145 ---- ---- ---- ---- 232.80 -2.60 235.40 2150 ---- ---- ---- ---- 235.30 -2.70 238.00 2155 ---- ---- ---- ---- 237.90 -2.60 240.50 2160 ---- ---- ---- ---- 240.40 -2.70 243.10 2165 ---- ---- ---- ---- 243.10 -2.70 245.80 2170 ---- ---- ---- ---- 245.70 -2.70 248.40 2175 ---- ---- ---- ---- 248.40 -2.70 251.10 2180 ---- ---- ---- ---- 251.10 -2.80 253.90 2185 ---- ---- ---- ---- 253.80 -2.80 256.60 2190 ---- ---- ---- ---- 256.60 -2.80 259.40 2195 ---- ---- ---- ---- 259.40 -2.80 262.20 2200 ---- ---- ---- ---- 262.30 -2.80 265.10 2205 ---- ---- ---- ---- 265.10 -2.90 268.00 2210 ---- ---- ---- ---- 268.00 -2.90 270.90 2215 ---- ---- ---- ---- 271.00 -2.80 273.80 2220 ---- ---- ---- ---- 273.90 -2.90 276.80 2225 ---- ---- ---- ---- 276.90 -2.90 279.80 2230 ---- ---- ---- ---- 279.90 -3.00 282.90 2235 ---- ---- ---- ---- 283.00 -2.90 285.90 2240 ---- ---- ---- ---- 286.00 -3.00 289.00 2245 ---- ---- ---- ---- 289.10 -3.00 292.10 2250 ---- ---- ---- ---- 292.30 -3.00 295.30 2255 ---- ---- ---- ---- 295.40 -3.00 298.40 2260 ---- ---- ---- ---- 298.60 -3.00 301.60 2265 ---- ---- ---- ---- 301.80 -3.00 304.80 2270 ---- ---- ---- ---- 305.00 -3.10 308.10 2275 ---- ---- ---- ---- 308.30 -3.10 311.40 2280 ---- ---- ---- ---- 311.50 -3.20 314.70 2285 ---- ---- ---- ---- 314.80 -3.20 318.00 2290 ---- ---- ---- ---- 318.20 -3.10 321.30 2295 ---- ---- ---- ---- 321.50 -3.20 324.70 2300 ---- ---- ---- ---- 324.90 -3.10 328.00 2305 ---- ---- ---- ---- 328.30 -3.20 331.50 2310 ---- ---- ---- ---- 331.70 -3.20 334.90 2315 ---- ---- ---- ---- 335.10 -3.20 338.30 2320 ---- ---- ---- ---- 338.50 -3.30 341.80 2325 ---- ---- ---- ---- 342.00 -3.30 345.30 2330 ---- ---- ---- ---- 345.50 -3.30 348.80 2335 ---- ---- ---- ---- 349.00 -3.30 352.30 2340 ---- ---- ---- ---- 352.50 -3.30 355.80 2345 ---- ---- ---- ---- 356.10 -3.30 359.40 2350 ---- ---- ---- ---- 359.60 -3.40 363.00 2355 ---- ---- ---- ---- 363.20 -3.30 366.50 2360 ---- ---- ---- ---- 366.80 -3.30 370.10 2365 ---- ---- ---- ---- 370.40 -3.40 373.80 2370 ---- ---- ---- ---- 374.00 -3.40 377.40 2375 ---- ---- ---- ---- 377.60 -3.40 381.00 2380 ---- ---- ---- ---- 381.30 -3.40 384.70 2385 ---- ---- ---- ---- 384.90 -3.50 388.40 2390 ---- ---- ---- ---- 388.60 -3.50 392.10 2395 ---- ---- ---- ---- 392.30 -3.50 395.80 2400 ---- ---- ---- ---- 396.00 -3.50 399.50 2405 ---- ---- ---- ---- 399.70 -3.50 403.20 2410 ---- ---- ---- ---- 403.40 -3.50 406.90 2415 ---- ---- ---- ---- 407.10 -3.60 410.70 2420 ---- ---- ---- ---- 410.90 -3.50 414.40 2425 ---- ---- ---- ---- 414.60 -3.60 418.20 2430 ---- ---- ---- ---- 418.40 -3.50 421.90 2435 ---- ---- ---- ---- 422.10 -3.60 425.70 2440 ---- ---- ---- ---- 425.90 -3.60 429.50 2445 ---- ---- ---- ---- 429.70 -3.60 433.30 2450 ---- ---- ---- ---- 433.50 -3.60 437.10 2455 ---- ---- ---- ---- 437.30 -3.60 440.90 2460 ---- ---- ---- ---- 441.10 -3.70 444.80 2465 ---- ---- ---- ---- 444.90 -3.70 448.60 2470 ---- ---- ---- ---- 448.70 -3.70 452.40 2475 ---- ---- ---- ---- 452.60 -3.70 456.30 2480 ---- ---- ---- ---- 456.40 -3.80 460.20 2485 ---- ---- ---- ---- 460.30 -3.70 464.00 2490 ---- ---- ---- ---- 464.20 -3.70 467.90 2495 ---- ---- ---- ---- 468.00 -3.80 471.80 2500 ---- ---- ---- ---- 471.90 -3.80 475.70 2505 ---- ---- ---- ---- 475.80 -3.80 479.60 2510 ---- ---- ---- ---- 479.70 -3.80 483.50 2515 ---- ---- ---- ---- 483.60 -3.80 487.40 2520 ---- ---- ---- ---- 487.60 -3.80 491.40 2525 ---- ---- ---- ---- 491.50 -3.80 495.30 2530 ---- ---- ---- ---- 495.40 -3.90 499.30 2540 ---- ---- ---- ---- 503.30 -3.90 507.20 2550 ---- ---- ---- ---- 511.20 -4.00 515.20 2560 ---- ---- ---- ---- 519.20 -3.90 523.10 2570 ---- ---- ---- ---- 527.20 -4.00 531.20 2575 ---- ---- ---- ---- 531.20 -4.00 535.20 2580 ---- ---- ---- ---- 535.20 -4.00 539.20 2590 ---- ---- ---- ---- 543.30 -4.00 547.30 2600 ---- ---- ---- ---- 551.40 -4.00 555.40 2610 ---- ---- ---- ---- 559.50 -4.00 563.50 2625 ---- ---- ---- ---- 571.70 -4.10 575.80 2650 ---- ---- ---- ---- 592.20 -4.20 596.40 2675 ---- ---- ---- ---- 612.90 -4.20 617.10 2700 ---- ---- ---- ---- 633.80 -4.20 638.00 2725 ---- ---- ---- ---- 654.80 -4.30 659.10 2750 ---- ---- ---- ---- 675.90 -4.40 680.30 2775 ---- ---- ---- ---- 697.20 -4.40 701.60 2800 ---- ---- ---- ---- 718.70 -4.40 723.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 68.10 -.80 68.90 1425 ---- ---- ---- ---- 71.70 -.90 72.60 1450 ---- ---- ---- ---- 75.50 -.90 76.40 1475 ---- ---- ---- ---- 79.40 -.90 80.30 1500 ---- ---- ---- ---- 83.40 -.90 84.30 1525 ---- ---- ---- ---- 87.50 -1.00 88.50 1550 ---- ---- ---- ---- 91.70 -1.00 92.70 1575 ---- ---- ---- ---- 96.00 -1.20 97.20 1580 ---- ---- ---- ---- 96.90 -1.10 98.00 1590 ---- ---- ---- ---- 98.70 -1.20 99.90 1600 ---- ---- ---- ---- 100.50 -1.20 101.70 1610 ---- ---- ---- ---- 102.40 -1.10 103.50 1620 ---- ---- ---- ---- 104.20 -1.20 105.40 1625 ---- ---- ---- ---- 105.10 -1.20 106.30 1630 ---- ---- ---- ---- 106.10 -1.20 107.30 1640 ---- ---- ---- ---- 108.00 -1.20 109.20 1650 ---- ---- ---- ---- 109.90 -1.20 111.10 1660 ---- ---- ---- ---- 111.80 -1.30 113.10 1670 ---- ---- ---- ---- 113.70 -1.30 115.00 1675 ---- ---- ---- ---- 114.70 -1.30 116.00 1680 ---- ---- ---- ---- 115.70 -1.30 117.00 1685 ---- ---- ---- ---- 116.70 -1.30 118.00 1690 ---- ---- ---- ---- 117.60 -1.40 119.00 1695 ---- ---- ---- ---- 118.60 -1.40 120.00 1700 ---- ---- ---- ---- 119.60 -1.40 121.00 1705 ---- ---- ---- ---- 120.60 -1.40 122.00 1710 ---- ---- ---- ---- 121.60 -1.40 123.00 1715 ---- ---- ---- ---- 122.60 -1.40 124.00 1720 ---- ---- ---- ---- 123.60 -1.40 125.00 1725 ---- ---- ---- ---- 124.60 -1.40 126.00 1730 ---- ---- ---- ---- 125.60 -1.40 127.00 1735 ---- ---- ---- ---- 126.60 -1.40 128.00 1740 ---- ---- ---- ---- 127.60 -1.40 129.00 1745 ---- ---- ---- ---- 128.60 -1.50 130.10 1750 ---- ---- ---- ---- 129.60 -1.50 131.10 1755 ---- ---- ---- ---- 130.60 -1.50 132.10 1760 ---- ---- ---- ---- 131.60 -1.50 133.10 1765 ---- ---- ---- ---- 132.60 -1.50 134.10 1770 ---- ---- ---- ---- 133.60 -1.60 135.20 1775 ---- ---- ---- ---- 134.60 -1.60 136.20 1780 ---- ---- ---- ---- 135.70 -1.50 137.20 1785 ---- ---- ---- ---- 136.70 -1.50 138.20 1790 ---- ---- ---- ---- 137.70 -1.50 139.20 1795 ---- ---- ---- ---- 138.70 -1.60 140.30 1800 ---- ---- ---- ---- 139.70 -1.60 141.30 1805 ---- ---- ---- ---- 140.70 -1.60 142.30 1810 ---- ---- ---- ---- 141.70 -1.60 143.30 1815 ---- ---- ---- ---- 142.70 -1.60 144.30 1820 ---- ---- ---- ---- 143.70 -1.60 145.30 1825 ---- ---- ---- ---- 144.70 -1.60 146.30 1830 ---- ---- ---- ---- 145.70 -1.70 147.40 1835 ---- ---- ---- ---- 146.70 -1.70 148.40 1840 ---- ---- ---- ---- 147.70 -1.70 149.40 1845 ---- ---- ---- ---- 148.70 -1.70 150.40 1850 ---- ---- ---- ---- 149.70 -1.70 151.40 1855 ---- ---- ---- ---- 150.70 -1.70 152.40 1860 ---- ---- ---- ---- 151.70 -1.80 153.50 1865 ---- ---- ---- ---- 152.80 -1.70 154.50 1870 ---- ---- ---- ---- 153.80 -1.70 155.50 1875 ---- ---- ---- ---- 154.80 -1.80 156.60 1880 ---- ---- ---- ---- 155.80 -1.80 157.60 1885 ---- ---- ---- ---- 156.90 -1.80 158.70 1890 ---- ---- ---- ---- 157.90 -1.90 159.80 1895 ---- ---- ---- ---- 159.00 -1.80 160.80 1900 ---- ---- ---- ---- 160.10 -1.80 161.90 1905 ---- ---- ---- ---- 161.20 -1.80 163.00 1910 ---- ---- ---- ---- 162.30 -1.80 164.10 1915 ---- ---- ---- ---- 163.40 -1.80 165.20 1920 ---- ---- ---- ---- 164.50 -1.90 166.40 1925 ---- ---- ---- ---- 165.60 -1.90 167.50 1930 ---- ---- ---- ---- 166.80 -1.90 168.70 1935 ---- ---- ---- ---- 168.00 -1.90 169.90 1940 ---- ---- ---- ---- 169.10 -2.00 171.10 1945 ---- ---- ---- ---- 170.30 -2.00 172.30 1950 ---- ---- ---- ---- 171.60 -1.90 173.50 1955 ---- ---- ---- ---- 172.80 -2.00 174.80 1960 ---- ---- ---- ---- 174.10 -2.00 176.10 1965 ---- ---- ---- ---- 175.40 -2.00 177.40 1970 ---- ---- ---- ---- 176.70 -2.00 178.70 1975 ---- ---- ---- ---- 178.00 -2.10 180.10 1980 ---- ---- ---- ---- 179.40 -2.00 181.40 1985 ---- ---- ---- ---- 180.80 -2.00 182.80 1990 ---- ---- ---- ---- 182.20 -2.10 184.30 1995 ---- ---- ---- ---- 183.60 -2.10 185.70 2000 ---- ---- ---- ---- 185.10 -2.10 187.20 2005 ---- ---- ---- ---- 186.60 -2.10 188.70 2010 ---- ---- ---- ---- 188.10 -2.20 190.30 2015 ---- ---- ---- ---- 189.70 -2.20 191.90 2020 ---- ---- ---- ---- 191.30 -2.20 193.50 2025 ---- ---- ---- ---- 193.00 -2.10 195.10 2030 ---- ---- ---- ---- 194.60 -2.20 196.80 2035 ---- ---- ---- ---- 196.30 -2.20 198.50 2040 ---- ---- ---- ---- 198.10 -2.20 200.30 2045 ---- ---- ---- ---- 199.80 -2.30 202.10 2050 ---- ---- ---- ---- 201.60 -2.30 203.90 2055 ---- ---- ---- ---- 203.50 -2.30 205.80 2060 ---- ---- ---- ---- 205.40 -2.30 207.70 2065 ---- ---- ---- ---- 207.30 -2.30 209.60 2070 ---- ---- ---- ---- 209.20 -2.30 211.50 2075 ---- ---- ---- ---- 211.20 -2.30 213.50 2080 ---- ---- ---- ---- 213.20 -2.40 215.60 2085 ---- ---- ---- ---- 215.30 -2.30 217.60 2090 ---- ---- ---- ---- 217.30 -2.40 219.70 2095 ---- ---- ---- ---- 219.50 -2.40 221.90 2100 ---- ---- ---- ---- 221.60 -2.40 224.00 2105 ---- ---- ---- ---- 223.80 -2.40 226.20 2110 ---- ---- ---- ---- 226.00 -2.50 228.50 2115 ---- ---- ---- ---- 228.30 -2.40 230.70 2120 ---- ---- ---- ---- 230.50 -2.50 233.00 2125 ---- ---- ---- ---- 232.90 -2.50 235.40 2130 ---- ---- ---- ---- 235.20 -2.60 237.80 2135 ---- ---- ---- ---- 237.60 -2.60 240.20 2140 ---- ---- ---- ---- 240.00 -2.60 242.60 2145 ---- ---- ---- ---- 242.50 -2.60 245.10 2150 ---- ---- ---- ---- 245.00 -2.60 247.60 2155 ---- ---- ---- ---- 247.50 -2.60 250.10 2160 ---- ---- ---- ---- 250.10 -2.60 252.70 2165 ---- ---- ---- ---- 252.70 -2.60 255.30 2170 ---- ---- ---- ---- 255.30 -2.70 258.00 2175 ---- ---- ---- ---- 258.00 -2.70 260.70 2180 ---- ---- ---- ---- 260.70 -2.70 263.40 2185 ---- ---- ---- ---- 263.40 -2.70 266.10 2190 ---- ---- ---- ---- 266.10 -2.80 268.90 2195 ---- ---- ---- ---- 268.90 -2.80 271.70 2200 ---- ---- ---- ---- 271.80 -2.70 274.50 2205 ---- ---- ---- ---- 274.60 -2.80 277.40 2210 ---- ---- ---- ---- 277.50 -2.80 280.30 2215 ---- ---- ---- ---- 280.40 -2.90 283.30 2220 ---- ---- ---- ---- 283.40 -2.80 286.20 2225 ---- ---- ---- ---- 286.40 -2.80 289.20 2230 ---- ---- ---- ---- 289.40 -2.90 292.30 2235 ---- ---- ---- ---- 292.40 -2.90 295.30 2240 ---- ---- ---- ---- 295.50 -2.90 298.40 2245 ---- ---- ---- ---- 298.60 -2.90 301.50 2250 ---- ---- ---- ---- 301.70 -3.00 304.70 2255 ---- ---- ---- ---- 304.90 -2.90 307.80 2260 ---- ---- ---- ---- 308.00 -3.00 311.00 2265 ---- ---- ---- ---- 311.20 -3.00 314.20 2270 ---- ---- ---- ---- 314.50 -3.00 317.50 2275 ---- ---- ---- ---- 317.70 -3.00 320.70 2280 ---- ---- ---- ---- 321.00 -3.00 324.00 2285 ---- ---- ---- ---- 324.30 -3.00 327.30 2290 ---- ---- ---- ---- 327.60 -3.10 330.70 2295 ---- ---- ---- ---- 331.00 -3.00 334.00 2300 ---- ---- ---- ---- 334.30 -3.10 337.40 2305 ---- ---- ---- ---- 337.70 -3.10 340.80 2310 ---- ---- ---- ---- 341.10 -3.10 344.20 2315 ---- ---- ---- ---- 344.50 -3.20 347.70 2320 ---- ---- ---- ---- 348.00 -3.10 351.10 2325 ---- ---- ---- ---- 351.40 -3.20 354.60 2330 ---- ---- ---- ---- 354.90 -3.20 358.10 2335 ---- ---- ---- ---- 358.40 -3.20 361.60 2340 ---- ---- ---- ---- 361.90 -3.20 365.10 2345 ---- ---- ---- ---- 365.40 -3.30 368.70 2350 ---- ---- ---- ---- 369.00 -3.20 372.20 2355 ---- ---- ---- ---- 372.50 -3.30 375.80 2360 ---- ---- ---- ---- 376.10 -3.30 379.40 2365 ---- ---- ---- ---- 379.70 -3.30 383.00 2370 ---- ---- ---- ---- 383.20 -3.40 386.60 2375 ---- ---- ---- ---- 386.80 -3.40 390.20 2380 ---- ---- ---- ---- 390.50 -3.30 393.80 2385 ---- ---- ---- ---- 394.10 -3.30 397.40 2390 ---- ---- ---- ---- 397.70 -3.40 401.10 2395 ---- ---- ---- ---- 401.30 -3.40 404.70 2400 ---- ---- ---- ---- 405.00 -3.40 408.40 2405 ---- ---- ---- ---- 408.60 -3.50 412.10 2410 ---- ---- ---- ---- 412.30 -3.40 415.70 2415 ---- ---- ---- ---- 416.00 -3.40 419.40 2420 ---- ---- ---- ---- 419.60 -3.50 423.10 2425 ---- ---- ---- ---- 423.30 -3.50 426.80 2430 ---- ---- ---- ---- 427.00 -3.50 430.50 2435 ---- ---- ---- ---- 430.70 -3.50 434.20 2440 ---- ---- ---- ---- 434.40 -3.50 437.90 2445 ---- ---- ---- ---- 438.10 -3.50 441.60 2450 ---- ---- ---- ---- 441.80 -3.50 445.30 2455 ---- ---- ---- ---- 445.50 -3.50 449.00 2460 ---- ---- ---- ---- 449.20 -3.60 452.80 2465 ---- ---- ---- ---- 452.90 -3.60 456.50 2470 ---- ---- ---- ---- 456.70 -3.60 460.30 2475 ---- ---- ---- ---- 460.40 -3.60 464.00 2480 ---- ---- ---- ---- 464.10 -3.60 467.70 2485 ---- ---- ---- ---- 467.90 -3.60 471.50 2490 ---- ---- ---- ---- 471.60 -3.70 475.30 2495 ---- ---- ---- ---- 475.40 -3.60 479.00 2500 ---- ---- ---- ---- 479.10 -3.70 482.80 2505 ---- ---- ---- ---- 482.90 -3.70 486.60 2510 ---- ---- ---- ---- 486.70 -3.70 490.40 2515 ---- ---- ---- ---- 490.50 -3.70 494.20 2520 ---- ---- ---- ---- 494.30 -3.70 498.00 2525 ---- ---- ---- ---- 498.10 -3.70 501.80 2530 ---- ---- ---- ---- 501.90 -3.70 505.60 2540 ---- ---- ---- ---- 509.50 -3.80 513.30 2550 ---- ---- ---- ---- 517.10 -3.80 520.90 2560 ---- ---- ---- ---- 524.80 -3.80 528.60 2570 ---- ---- ---- ---- 532.50 -3.90 536.40 2575 ---- ---- ---- ---- 536.40 -3.90 540.30 2580 ---- ---- ---- ---- 540.30 -3.90 544.20 2590 ---- ---- ---- ---- 548.00 -4.00 552.00 2600 ---- ---- ---- ---- 555.90 -3.90 559.80 2610 ---- ---- ---- ---- 563.70 -3.90 567.60 2620 ---- ---- ---- ---- 571.50 -4.00 575.50 2625 ---- ---- ---- ---- 575.50 -4.00 579.50 2630 ---- ---- ---- ---- 579.40 -4.00 583.40 2650 ---- ---- ---- ---- 595.30 -4.00 599.30 2675 ---- ---- ---- ---- 615.30 -4.10 619.40 2700 ---- ---- ---- ---- 635.40 -4.20 639.60 2725 ---- ---- ---- ---- 655.70 -4.20 659.90 2750 ---- ---- ---- ---- 676.20 -4.30 680.50 2775 ---- ---- ---- ---- 696.80 -4.30 701.10 2800 ---- ---- ---- ---- 717.60 -4.30 721.90 2825 ---- ---- ---- ---- 738.40 -4.50 742.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 103.00 -1.10 104.10 1650 ---- ---- ---- ---- 106.90 -1.20 108.10 1675 ---- ---- ---- ---- 110.90 -1.20 112.10 1700 ---- ---- ---- ---- 114.90 -1.40 116.30 1725 ---- ---- ---- ---- 119.20 -1.30 120.50 1750 ---- ---- ---- ---- 123.60 -1.40 125.00 1775 ---- ---- ---- ---- 128.30 -1.50 129.80 1800 ---- ---- ---- ---- 133.40 -1.50 134.90 1820 ---- ---- ---- ---- 137.70 -1.60 139.30 1825 ---- ---- ---- ---- 138.80 -1.60 140.40 1830 ---- ---- ---- ---- 140.00 -1.60 141.60 1840 ---- ---- ---- ---- 142.40 -1.60 144.00 1850 ---- ---- ---- ---- 144.80 -1.70 146.50 1860 ---- ---- ---- ---- 147.30 -1.70 149.00 1870 ---- ---- ---- ---- 150.00 -1.70 151.70 1875 ---- ---- ---- ---- 151.30 -1.80 153.10 1880 ---- ---- ---- ---- 152.70 -1.70 154.40 1890 ---- ---- ---- ---- 155.60 -1.70 157.30 1900 ---- ---- ---- ---- 158.50 -1.70 160.20 1910 ---- ---- ---- ---- 161.50 -1.80 163.30 1915 ---- ---- ---- ---- 163.00 -1.80 164.80 1920 ---- ---- ---- ---- 164.60 -1.80 166.40 1925 ---- ---- ---- ---- 166.10 -1.90 168.00 1930 ---- ---- ---- ---- 167.70 -1.90 169.60 1935 ---- ---- ---- ---- 169.40 -1.80 171.20 1940 ---- ---- ---- ---- 171.00 -1.90 172.90 1945 ---- ---- ---- ---- 172.60 -2.00 174.60 1950 ---- ---- ---- ---- 174.30 -1.90 176.20 1955 ---- ---- ---- ---- 176.00 -1.90 177.90 1960 ---- ---- ---- ---- 177.70 -2.00 179.70 1965 ---- ---- ---- ---- 179.40 -2.00 181.40 1970 ---- ---- ---- ---- 181.20 -2.00 183.20 1975 ---- ---- ---- ---- 182.90 -2.00 184.90 1980 ---- ---- ---- ---- 184.70 -2.00 186.70 1985 ---- ---- ---- ---- 186.50 -2.00 188.50 1990 ---- ---- ---- ---- 188.30 -2.00 190.30 1995 ---- ---- ---- ---- 190.10 -2.10 192.20 2000 ---- ---- ---- ---- 191.90 -2.10 194.00 2005 ---- ---- ---- ---- 193.80 -2.10 195.90 2010 ---- ---- ---- ---- 195.60 -2.10 197.70 2015 ---- ---- ---- ---- 197.50 -2.10 199.60 2020 ---- ---- ---- ---- 199.40 -2.10 201.50 2025 ---- ---- ---- ---- 201.30 -2.10 203.40 2030 ---- ---- ---- ---- 203.10 -2.20 205.30 2035 ---- ---- ---- ---- 205.00 -2.20 207.20 2040 ---- ---- ---- ---- 207.00 -2.10 209.10 2045 ---- ---- ---- ---- 208.90 -2.20 211.10 2050 ---- ---- ---- ---- 210.80 -2.20 213.00 2055 ---- ---- ---- ---- 212.70 -2.30 215.00 2060 ---- ---- ---- ---- 214.70 -2.30 217.00 2065 ---- ---- ---- ---- 216.70 -2.20 218.90 2070 ---- ---- ---- ---- 218.60 -2.30 220.90 2075 ---- ---- ---- ---- 220.60 -2.30 222.90 2080 ---- ---- ---- ---- 222.60 -2.30 224.90 2085 ---- ---- ---- ---- 224.70 -2.30 227.00 2090 ---- ---- ---- ---- 226.70 -2.30 229.00 2095 ---- ---- ---- ---- 228.70 -2.40 231.10 2100 ---- ---- ---- ---- 230.80 -2.40 233.20 2105 ---- ---- ---- ---- 232.90 -2.40 235.30 2110 ---- ---- ---- ---- 235.00 -2.40 237.40 2115 ---- ---- ---- ---- 237.10 -2.50 239.60 2120 ---- ---- ---- ---- 239.30 -2.40 241.70 2125 ---- ---- ---- ---- 241.50 -2.40 243.90 2130 ---- ---- ---- ---- 243.60 -2.50 246.10 2135 ---- ---- ---- ---- 245.90 -2.40 248.30 2140 ---- ---- ---- ---- 248.10 -2.50 250.60 2145 ---- ---- ---- ---- 250.40 -2.50 252.90 2150 ---- ---- ---- ---- 252.70 -2.50 255.20 2155 ---- ---- ---- ---- 255.00 -2.50 257.50 2160 ---- ---- ---- ---- 257.30 -2.60 259.90 2165 ---- ---- ---- ---- 259.70 -2.60 262.30 2170 ---- ---- ---- ---- 262.10 -2.60 264.70 2175 ---- ---- ---- ---- 264.60 -2.60 267.20 2180 ---- ---- ---- ---- 267.00 -2.70 269.70 2185 ---- ---- ---- ---- 269.50 -2.70 272.20 2190 ---- ---- ---- ---- 272.10 -2.60 274.70 2195 ---- ---- ---- ---- 274.60 -2.70 277.30 2200 ---- ---- ---- ---- 277.20 -2.70 279.90 2205 ---- ---- ---- ---- 279.90 -2.70 282.60 2210 ---- ---- ---- ---- 282.60 -2.70 285.30 2215 ---- ---- ---- ---- 285.30 -2.70 288.00 2220 ---- ---- ---- ---- 288.00 -2.80 290.80 2225 ---- ---- ---- ---- 290.80 -2.80 293.60 2230 ---- ---- ---- ---- 293.70 -2.70 296.40 2235 ---- ---- ---- ---- 296.50 -2.80 299.30 2240 ---- ---- ---- ---- 299.40 -2.80 302.20 2245 ---- ---- ---- ---- 302.40 -2.80 305.20 2250 ---- ---- ---- ---- 305.30 -2.90 308.20 2255 ---- ---- ---- ---- 308.40 -2.80 311.20 2260 ---- ---- ---- ---- 311.40 -2.90 314.30 2265 ---- ---- ---- ---- 314.50 -2.90 317.40 2270 ---- ---- ---- ---- 317.60 -2.90 320.50 2275 ---- ---- ---- ---- 320.70 -3.00 323.70 2280 ---- ---- ---- ---- 323.90 -3.00 326.90 2285 ---- ---- ---- ---- 327.10 -3.00 330.10 2290 ---- ---- ---- ---- 330.40 -3.00 333.40 2295 ---- ---- ---- ---- 333.60 -3.00 336.60 2300 ---- ---- ---- ---- 336.90 -3.10 340.00 2305 ---- ---- ---- ---- 340.30 -3.00 343.30 2310 ---- ---- ---- ---- 343.60 -3.10 346.70 2315 ---- ---- ---- ---- 347.00 -3.10 350.10 2320 ---- ---- ---- ---- 350.40 -3.10 353.50 2325 ---- ---- ---- ---- 353.90 -3.10 357.00 2330 ---- ---- ---- ---- 357.30 -3.10 360.40 2335 ---- ---- ---- ---- 360.80 -3.10 363.90 2340 ---- ---- ---- ---- 364.30 -3.20 367.50 2345 ---- ---- ---- ---- 367.90 -3.10 371.00 2350 ---- ---- ---- ---- 371.40 -3.20 374.60 2355 ---- ---- ---- ---- 375.00 -3.20 378.20 2360 ---- ---- ---- ---- 378.60 -3.20 381.80 2365 ---- ---- ---- ---- 382.20 -3.20 385.40 2370 ---- ---- ---- ---- 385.90 -3.20 389.10 2375 ---- ---- ---- ---- 389.50 -3.30 392.80 2380 ---- ---- ---- ---- 393.20 -3.30 396.50 2385 ---- ---- ---- ---- 396.90 -3.30 400.20 2390 ---- ---- ---- ---- 400.60 -3.30 403.90 2395 ---- ---- ---- ---- 404.40 -3.20 407.60 2400 ---- ---- ---- ---- 408.10 -3.30 411.40 2405 ---- ---- ---- ---- 411.90 -3.30 415.20 2410 ---- ---- ---- ---- 415.60 -3.40 419.00 2415 ---- ---- ---- ---- 419.40 -3.40 422.80 2420 ---- ---- ---- ---- 423.20 -3.40 426.60 2425 ---- ---- ---- ---- 427.00 -3.40 430.40 2430 ---- ---- ---- ---- 430.90 -3.30 434.20 2435 ---- ---- ---- ---- 434.70 -3.40 438.10 2440 ---- ---- ---- ---- 438.50 -3.40 441.90 2445 ---- ---- ---- ---- 442.40 -3.40 445.80 2450 ---- ---- ---- ---- 446.20 -3.50 449.70 2455 ---- ---- ---- ---- 450.10 -3.50 453.60 2460 ---- ---- ---- ---- 454.00 -3.50 457.50 2465 ---- ---- ---- ---- 457.90 -3.50 461.40 2470 ---- ---- ---- ---- 461.80 -3.50 465.30 2475 ---- ---- ---- ---- 465.70 -3.50 469.20 2480 ---- ---- ---- ---- 469.60 -3.50 473.10 2485 ---- ---- ---- ---- 473.50 -3.60 477.10 2490 ---- ---- ---- ---- 477.50 -3.50 481.00 2495 ---- ---- ---- ---- 481.40 -3.60 485.00 2500 ---- ---- ---- ---- 485.40 -3.50 488.90 2505 ---- ---- ---- ---- 489.30 -3.60 492.90 2510 ---- ---- ---- ---- 493.30 -3.60 496.90 2515 ---- ---- ---- ---- 497.30 -3.60 500.90 2520 ---- ---- ---- ---- 501.30 -3.60 504.90 2525 ---- ---- ---- ---- 505.20 -3.70 508.90 2530 ---- ---- ---- ---- 509.20 -3.70 512.90 2535 ---- ---- ---- ---- 513.30 -3.60 516.90 2540 ---- ---- ---- ---- 517.30 -3.60 520.90 2545 ---- ---- ---- ---- 521.30 -3.70 525.00 2550 ---- ---- ---- ---- 525.30 -3.70 529.00 2560 ---- ---- ---- ---- 533.40 -3.70 537.10 2570 ---- ---- ---- ---- 541.50 -3.80 545.30 2575 ---- ---- ---- ---- 545.60 -3.80 549.40 2580 ---- ---- ---- ---- 549.70 -3.70 553.40 2590 ---- ---- ---- ---- 557.90 -3.80 561.70 2600 ---- ---- ---- ---- 566.10 -3.80 569.90 2610 ---- ---- ---- ---- 574.30 -3.80 578.10 2620 ---- ---- ---- ---- 582.60 -3.80 586.40 2625 ---- ---- ---- ---- 586.80 -3.80 590.60 2630 ---- ---- ---- ---- 590.90 -3.90 594.80 2640 ---- ---- ---- ---- 599.20 -3.90 603.10 2650 ---- ---- ---- ---- 607.60 -3.90 611.50 2675 ---- ---- ---- ---- 628.60 -3.90 632.50 2700 ---- ---- ---- ---- 649.70 -4.00 653.70 2725 ---- ---- ---- ---- 671.10 -4.00 675.10 2750 ---- ---- ---- ---- 692.50 -4.10 696.60 2775 ---- ---- ---- ---- 714.10 -4.10 718.20 2800 ---- ---- ---- ---- 735.90 -4.10 740.00 2825 ---- ---- ---- ---- 757.70 -4.20 761.90 2850 ---- ---- ---- ---- 779.70 -4.30 784.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14760 7168 300846 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1805 ---- 236.00B 213.50A 235.00B 220.00 +5.90 214.10 1810 ---- 231.00B 208.50A 231.00B 215.10 +5.90 209.20 1815 ---- 226.30B 203.60A 224.20B 210.10 +5.90 204.20 1820 ---- 221.30B 198.60A 221.30B 205.10 +5.80 199.30 1825 ---- 218.50B 192.00A 192.00A 200.20 +5.90 194.30 1830 ---- 211.10B 188.70A 209.50B 195.20 +5.80 189.40 1835 ---- 206.40B 183.80A 205.10B 190.30 +5.90 184.40 1840 ---- 201.40B 178.80A 201.40B 185.30 +5.80 179.50 1845 ---- 196.30B 173.90A 196.30B 180.40 +5.80 174.60 1850 ---- 193.70B 167.30A 167.30A 175.50 +5.80 169.70 1855 ---- 186.00B 164.10A 185.30B 170.50 +5.70 164.80 1860 ---- 181.40B 159.20A 180.50B 165.60 +5.70 159.90 1865 ---- 176.70B 154.30A 175.40B 160.70 +5.70 155.00 1870 ---- 171.80B 149.40A 170.50B 155.80 +5.60 150.20 1875 ---- 169.00B 142.90A 169.00B 150.90 +5.60 145.30 1880 ---- 162.00B 139.80A 160.80B 146.10 +5.60 140.50 1885 ---- 157.10B 135.00A 157.10B 141.20 +5.50 135.70 1890 ---- 151.80B 130.20A 150.40B 136.40 +5.40 131.00 1895 ---- 147.40B 125.50A 146.10B 131.60 +5.40 126.20 1900 ---- 144.50B 119.10A 144.50B 126.80 +5.20 121.60 1905 ---- 137.60B 116.00A 135.90B 122.00 +5.10 116.90 1910 ---- 133.00B 111.40A 131.00B 117.30 +5.00 112.30 1915 ---- 127.90B 105.70A 126.30B 112.60 +4.90 107.70 1920 ---- 123.50B 100.80A 123.50B 108.00 +4.80 103.20 1925 ---- 120.80B 96.30A 120.80B 103.40 +4.60 98.80 1930 ---- 114.20B 91.90A 114.20B 98.90 +4.50 94.40 1935 ---- 109.60B 87.60A 108.40B 94.40 +4.20 90.20 1940 ---- 107.00B 83.40A 107.00B 90.10 +4.20 85.90 1945 ---- 102.50B 79.20A 102.50B 85.70 +3.90 81.80 1950 ---- 98.10B 75.20A 98.10B 81.50 +3.70 77.80 1955 ---- 93.70B 71.20A 93.70B 77.40 +3.50 73.90 1960 ---- 89.50B 67.40A 89.50B 73.40 +3.30 70.10 1965 ---- 85.40B 63.70A 85.40B 69.40 +3.00 66.40 1970 ---- 81.30B 60.10A 81.30B 65.60 +2.80 62.80 1975 ---- 77.30B 56.60A 77.30B 61.90 +2.50 59.40 1980 ---- 73.50B 53.30A 73.50B 58.40 +2.30 56.10 1985 ---- 69.80B 50.20A 69.80B 55.00 +2.10 52.90 1990 ---- 66.00B 47.20A 66.00B 51.70 +1.80 49.90 1995 ---- 62.50B 44.40A 62.50B 48.50 +1.50 47.00 2000 ---- 59.10B 41.60A 59.10B 45.50 +1.30 1 44.20 2005 ---- 55.80B 39.00A 55.80B 42.70 +1.20 41.50 3 2010 ---- 52.80B 36.40A 52.80B 39.90 +.90 39.00 12 12 2015 37.50 49.70B 34.00A 42.10B 37.30 +.80 2 36.50 9 10 2020 35.00 46.90B 31.40A 39.40B 34.80 +.60 19 34.20 1 7 2025 38.10 44.10B 29.40A 44.10B 32.50 +.40 1 32.10 4 3 2030 35.90 41.50B 27.40A 28.30A 30.30 +.30 3 30.00 1 1 2035 31.10 39.00B 25.50A 26.30A 28.20 +.20 2 28.00 2040 ---- 36.70B 23.80A 36.70B 26.20 UNCH 26.20 4 8 2045 31.90 34.30B 22.10A 22.10A 24.30 -.10 2 24.40 2050 27.60 32.20B 20.60A 24.50A 22.60 -.20 7 22.80 40 31 2055 ---- 30.10B 19.10A 30.10B 20.90 -.30 21.20 2060 ---- 28.20B 17.80A 28.20B 19.40 -.40 19.80 6 2065 ---- 26.40B 16.50A 26.30B 18.00 -.40 4 18.40 49 2070 20.90 24.70B 15.10 19.30B 16.60 -.50 7 17.10 19 18 2075 ---- 23.10B 14.20A 23.00B 15.30 -.60 2 15.90 200 200 2080 19.40 21.50B 13.10A 14.40A 14.20 -.60 9 14.80 2 2085 ---- 20.10B 12.20A 20.00B 13.10 -.70 13.80 2090 19.20 19.20 11.30A 11.30A 12.10 -.70 2 12.80 1 1 2095 ---- 17.40B 10.40A 17.40B 11.10 -.80 4 11.90 49 2100 14.50 16.20B 9.60A 16.20B 10.30 -.70 15 11.00 1 2105 ---- 15.10B 8.90A 15.10B 9.40 -.80 10.20 1 1 2110 9.90 14.10B 8.30A 10.20B 8.70 -.80 1 9.50 2115 ---- 13.10B 7.70A 13.00B 8.00 -.80 2 8.80 15 15 2120 ---- 12.20B 7.10A 12.10B 7.40 -.80 8.20 3 3 2125 ---- 11.30B 6.60A 11.20B 6.80 -.80 7.60 2 2130 ---- 10.50B 6.10A 10.40B 6.30 -.70 7.00 1 2135 ---- 9.70B 5.60A 9.70B 5.80 -.70 6.50 1 1 2140 ---- 9.10B 5.20A 9.00B 5.30 -.80 6.10 2145 ---- 8.40B 4.80A 8.40B 4.90 -.70 5.60 1 2150 ---- 7.80B 4.50A 7.80B 4.50 -.70 5.20 38 29 2155 ---- 7.30B 4.10A 7.20B 4.20 -.70 4.90 1 1 2160 ---- 6.80B 3.80A 6.70B 3.90 -.70 4.60 1 1 2165 ---- 6.30B 3.60A 6.20B 3.60 -.70 4.30 2 2 2170 ---- 5.80B 3.30A 5.80B 3.40 -.60 4.00 2175 ---- 5.40B 3.10A 5.40B 3.10 -.60 3.70 2180 ---- 5.00B 2.90A 5.00B 2.90 -.60 3.50 2185 ---- 4.70B 2.70A 4.70B 2.70 -.50 3.20 2190 ---- 4.40B 2.60A 4.40B 2.50 -.50 3.00 2 2 2195 ---- 4.10B 2.40A 4.10B 2.40 -.40 2.80 2200 ---- 3.80B 2.30A 3.80B 2.20 -.50 2.70 2 2 2205 ---- 3.60B 2.10A 3.60B 2.10 -.40 2.50 2210 ---- 3.40B 2.00A 3.40B 1.90 -.40 2.30 2215 ---- 3.10B 1.90A 3.10B 1.80 -.40 2.20 2220 ---- 3.00B 1.80A 3.00B 1.70 -.40 2.10 2225 2.50 2.80B 1.70A 2.80B 1.60 -.30 2 1.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 358 461 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1805 ---- ---- ---- ---- .40 UNCH .40 1810 ---- ---- ---- ---- .50 UNCH .50 1815 ---- ---- ---- ---- .50 UNCH .50 1820 ---- ---- .50A .50A .50 -.10 .60 1825 ---- ---- ---- ---- .60 UNCH .60 1 1830 ---- ---- .60A .60A .60 -.10 .70 1835 ---- ---- .60A .60A .70 UNCH .70 1840 ---- ---- .70A .70A .70 -.10 .80 1845 ---- ---- .70A .70A .80 -.10 .90 1850 ---- ---- .80A .80A .90 -.10 1.00 1855 ---- ---- .80A .80A .90 -.20 1.10 1860 ---- ---- .90A .90A 1.00 -.20 1.20 1865 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1870 1.10 1.10 1.10 1.30B 1.20 -.30 1 1.50 1 1 1875 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 1880 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 1885 ---- ---- 1.40A 1.40A 1.60 -.40 2.00 1890 2.00 2.00 1.50A 1.50A 1.70 -.60 1 2.30 1895 ---- ---- 1.70A 1.70A 1.90 -.60 2.50 1900 ---- ---- 1.80A 1.80A 2.10 -.70 2.80 1 1905 ---- ---- 2.00A 2.00A 2.40 -.80 3.20 1 1910 ---- ---- 2.20A 2.20A 2.70 -.90 8 3.60 1 5 1915 2.60 2.60 2.50A 3.70B 3.00 -1.00 1 4.00 1 1 1920 ---- 4.60B 2.80A 4.60B 3.30 -1.20 8 4.50 1 1 1925 ---- 5.10B 3.10A 5.10B 3.80 -1.20 1 5.00 2 1930 ---- 5.80B 3.50A 5.80B 4.20 -1.50 5.70 4 1935 4.00 6.50B 3.90A 6.00B 4.80 -1.60 1 6.40 15 15 1940 5.90 7.30B 4.30A 6.50B 5.40 -1.70 11 7.10 1945 ---- 8.20B 4.80A 8.20B 6.00 -2.00 8.00 1950 ---- 9.20B 5.40A 9.20B 6.80 -2.20 9.00 6 1955 ---- 10.30B 6.10A 10.30B 7.70 -2.30 10.00 1960 ---- 11.50B 6.80A 11.50B 8.60 -2.60 11.20 18 18 1965 9.00 12.80B 7.60A 8.90A 9.70 -2.80 1 12.50 1970 ---- 14.20B 8.50A 14.20B 10.90 -3.10 14.00 1975 14.30 15.80B 9.50 11.60B 12.20 -3.30 4 15.50 1980 14.60 17.40B 10.60A 12.40A 13.60 -3.60 1 17.20 1 1 1985 15.10 19.30B 11.90A 13.80A 15.20 -3.80 2 19.00 1990 13.50 21.20B 13.20A 13.30A 16.90 -4.10 1 21.00 1995 ---- 23.30B 14.70A 23.30B 18.70 -4.30 23.00 2000 ---- 25.50B 16.30A 25.50B 20.70 -4.50 25.20 2005 ---- 27.90B 18.00A 27.90B 22.80 -4.70 27.50 3 2010 ---- 30.30B 19.90A 30.30B 25.10 -4.90 1 30.00 1 2015 ---- 32.90B 21.80A 32.90B 27.40 -5.20 32.60 13 9 2020 33.90 35.60B 24.00A 27.30A 30.00 -5.20 7 35.20 2025 33.70 38.40B 26.20A 29.70A 32.60 -5.50 3 38.10 2030 39.40 41.40B 28.60A 32.30A 35.40 -5.60 1 41.00 2035 ---- 44.40B 31.10A 44.40B 38.30 -5.70 44.00 2040 ---- 47.50B 33.70A 47.50B 41.30 -5.80 47.10 1 1 2045 48.10 50.70B 36.50A 50.30B 44.40 -6.00 5 50.40 2050 51.80 54.10B 39.50A 53.80B 47.60 -6.10 2 53.70 2055 51.70 57.50B 42.40A 47.00A 51.00 -6.10 1 57.10 2060 58.50 61.00B 45.40A 46.70A 54.40 -6.30 6 60.70 2065 ---- 64.60B 48.70A 64.60B 57.90 -6.40 64.30 2070 ---- 68.40B 52.10A 68.30B 61.60 -6.40 68.00 2075 ---- 72.20B 55.30A 72.20B 65.30 -6.50 71.80 2080 ---- 76.20B 58.90A 76.00B 69.10 -6.60 75.70 2085 ---- 80.20B 62.40A 80.00B 73.00 -6.60 79.60 2090 ---- 84.30B 65.90A 84.10B 77.00 -6.60 83.60 2095 ---- 88.40B 69.50A 88.40B 81.00 -6.70 87.70 2100 ---- 92.60B 73.40A 92.60B 85.20 -6.60 91.80 2105 ---- 96.90B 77.30A 96.90B 89.30 -6.70 96.00 2110 ---- 101.20B 81.20A 101.20B 93.60 -6.70 100.30 2115 ---- 105.60B 85.20A 105.60B 97.90 -6.70 104.60 2120 ---- 110.10B 89.10A 109.90B 102.30 -6.60 108.90 2125 ---- 114.50B 93.30A 114.50B 106.70 -6.60 113.30 2130 ---- 119.10B 97.40A 118.90B 111.10 -6.70 117.80 2135 ---- 123.60B 101.60A 123.60B 115.60 -6.60 122.20 2140 ---- 128.20B 105.90A 128.20B 120.20 -6.60 126.80 2145 ---- 132.80B 110.20A 132.80B 124.70 -6.60 131.30 2150 ---- 137.50B 114.60A 137.50B 129.40 -6.50 135.90 2155 ---- 140.90B 119.10A 140.90B 134.00 -6.60 140.60 2160 ---- 145.60B 123.50A 145.60B 138.70 -6.50 145.20 2165 ---- ---- 128.00A 128.00A 143.40 -6.50 149.90 2170 ---- ---- 132.70A 132.70A 148.20 -6.40 154.60 2175 ---- 161.10B 137.10A 161.10B 152.90 -6.50 159.40 2180 ---- ---- 141.80A 141.80A 157.70 -6.40 164.10 2185 ---- ---- 146.40A 146.40A 162.50 -6.40 168.90 2190 ---- 174.00B 152.80A 152.80A 167.30 -6.40 173.70 2195 ---- 178.80B 157.50A 157.50A 172.10 -6.40 178.50 2200 ---- 185.30B 160.40A 185.30B 177.00 -6.30 183.30 2205 ---- 188.50B 166.90A 166.90A 181.80 -6.30 188.10 2210 ---- 193.30B 171.70A 171.70A 186.70 -6.20 192.90 2215 ---- 198.20B 176.90A 176.90A 191.60 -6.20 197.80 2220 ---- 203.10B 181.30A 181.30A 196.40 -6.20 202.60 2225 ---- 209.70B 184.40A 209.70B 201.30 -6.20 207.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 53 70 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 281.30B 257.80A 281.10B 265.00 +5.90 259.10 1765 ---- 276.30B 252.80A 276.20B 260.00 +5.90 254.10 1770 ---- 271.30B 247.80A 271.10B 255.00 +5.90 249.10 1775 ---- 266.30B 242.70A 266.20B 250.00 +5.90 244.10 1780 ---- 261.30B 237.80A 261.20B 245.00 +5.90 239.10 1785 ---- 256.30B 232.80A 256.10B 240.00 +5.90 234.10 1790 ---- 251.30B 227.80A 251.10B 235.00 +5.90 229.10 1795 ---- 246.30B 222.80A 246.20B 230.00 +5.90 224.10 1800 ---- 241.40B 217.80A 241.30B 225.00 +5.90 219.10 1805 ---- 236.30B 212.80A 236.20B 220.00 +5.90 214.10 1810 ---- 231.30B 207.80A 231.10B 215.00 +5.90 209.10 1815 ---- 226.30B 202.80A 226.20B 210.00 +5.90 204.10 1820 ---- 221.30B 197.90A 221.20B 205.00 +5.90 199.10 1825 ---- 216.30B 191.50A 191.50A 200.00 +5.90 194.10 1830 ---- 211.30B 187.80A 211.20B 195.00 +5.90 189.10 1835 ---- 206.30B 182.80A 206.10B 190.00 +5.90 184.10 1840 ---- 201.30B 177.70A 201.20B 185.00 +5.90 179.10 1845 ---- 196.30B 172.80A 196.20B 180.00 +5.90 174.10 1850 ---- 193.40B 166.50A 166.50A 175.00 +5.90 169.10 1855 ---- 186.30B 162.80A 186.10B 170.00 +5.90 164.10 1860 ---- 181.30B 157.80A 181.20B 165.00 +5.90 159.10 1865 ---- 176.30B 152.80A 176.20B 160.00 +5.90 154.10 1870 ---- 171.20B 147.80A 171.00B 155.00 +5.90 149.10 1 1875 145.00 168.40B 141.50A 157.60B 150.00 +5.90 2 144.10 3 1880 ---- 161.20B 137.90A 161.00B 145.00 +5.90 1 139.10 1 1885 ---- 156.30B 132.80A 156.00B 140.00 +5.90 134.10 1890 ---- 151.30B 127.80A 151.20B 135.00 +5.90 129.10 1895 ---- 146.20B 122.80A 146.20B 130.00 +5.90 124.10 1 1900 ---- 143.40B 116.60A 116.60A 125.00 +5.90 119.10 1905 ---- 136.40B 112.80A 136.20B 120.00 +5.90 114.10 1910 ---- 131.40B 107.90A 131.20B 115.00 +5.90 109.10 1915 ---- 126.30B 102.80A 126.20B 110.00 +5.80 104.20 1920 ---- 121.20B 97.80A 121.20B 105.00 +5.80 30 99.20 32 1925 ---- 118.40B 91.60A 91.60A 100.00 +5.80 94.20 1930 ---- 111.20B 87.90A 111.00B 95.00 +5.70 89.30 2 1935 ---- 106.20B 82.90A 106.10B 90.00 +5.70 84.30 2 1940 ---- 101.20B 77.90A 101.00B 85.00 +5.60 79.40 1 1945 ---- 96.30B 73.00A 96.10B 80.00 +5.50 74.50 1 1950 ---- 93.50B 66.80A 66.80A 75.00 +5.40 3 69.60 9 1955 ---- 86.30B 63.20A 86.10B 70.00 +5.30 64.70 5 1960 ---- 81.20B 58.30A 58.30A 65.10 +5.10 3 60.00 4 1965 ---- 76.10B 53.70A 53.70A 60.20 +4.90 55.30 3 1970 ---- 71.20B 47.30A 47.30A 55.30 +4.60 50.70 68 1975 ---- 68.60B 42.60A 42.60A 50.40 +4.20 46.20 11 1980 43.10 61.50B 38.00A 52.50B 45.60 +3.80 1 41.80 1 153 1985 ---- 56.60B 33.60A 33.60A 40.80 +3.20 37.60 65 1990 ---- 53.90B 29.30A 29.30A 36.10 +2.60 33.50 4 1995 ---- 49.10B 25.30A 25.30A 31.60 +1.90 29.70 1 23 2000 33.70 44.80 21.50A 21.50A 27.30 +1.20 6 26.10 23 169 2005 23.10 39.90B 18.10A 22.90A 23.20 +.40 6 22.80 24 2010 16.00 35.50B 15.10A 15.30A 19.40 -.30 2 19.70 24 454 2015 23.80 31.20B 12.40A 21.40B 16.00 -1.00 6 17.00 25 296 2020 14.60 27.20B 9.90A 15.20A 13.00 -1.50 135 14.50 332 379 2025 15.00 23.90 8.00A 14.80B 10.40 -1.90 546 12.30 394 527 2030 11.00 20.10B 6.40A 10.00A 8.20 -2.10 268 10.30 52 217 2035 8.70 17.20B 5.00A 7.80A 6.40 -2.20 241 8.60 128 172 2040 7.20 14.50B 4.00 6.20A 4.90 -2.30 222 7.20 51 82 2045 10.90 12.10B 3.10A 4.80A 3.70 -2.20 90 5.90 9 80 2050 5.10 9.90B 2.30 3.70A 2.80 -2.10 1119 4.90 168 649 2055 5.20 8.20B 1.90A 2.90A 2.10 -1.90 50 4.00 70 124 2060 5.10 6.90B 1.50A 2.10 1.60 -1.70 166 3.30 35 51 2065 3.00 5.80B 1.00 1.70A 1.20 -1.60 57 2.80 171 186 2070 4.10 4.80B .90 1.30 .90 -1.40 62 2.30 226 208 2075 3.00 3.90 .70A 1.00 .70 -1.20 78 1.90 45 410 2080 2.40 3.50 .50 .70 .50 -1.10 118 1.60 34 197 2085 2.40 2.80B .50 .60B .40 -.90 119 1.30 4 205 2090 2.10 2.40B .40 .60 .30 -.80 25 1.10 6 89 2095 .30 2.00B .30 .40B .20 -.80 91 1.00 21 35 2100 .90 1.70B .20 .40 .20 -.60 164 .80 714 1497 2105 1.00 1.40B .20 .30B .20 -.50 23 .70 1 26 2110 1.10 1.20B .20 .20 .10 -.50 41 .60 320 2115 .10 1.00B .10 .20 .10 -.40 16 .50 57 2120 .70 .80B .10 .10 .10 -.40 110 .50 12 240 2125 .30 .70B .10A .20 .10 -.30 270 .40 22 152 2130 .20 .60B .10A .10A .10 -.20 4 .30 44 64 2135 .60 .60 .10 .10 .10 -.20 17 .30 23 91 2140 .10 .40B .10 .10 .10 -.20 1 .30 10 52 2145 ---- .30B .10A .30B .10 -.10 .20 10 37 2150 .10 .30B .10 .10 .10 -.10 24 .20 35 458 2155 ---- ---- .10A .10A .10 -.10 .20 6 2160 ---- ---- .10A .10A .10 -.10 .20 66 2165 .10 .20B .10 .10 .10 UNCH 6 .10 34 2170 ---- ---- ---- ---- .10 UNCH .10 3 12 2175 ---- ---- ---- ---- .10 UNCH .10 1 27 2180 ---- ---- ---- ---- .10 UNCH .10 4 105 2185 ---- ---- ---- ---- .10 UNCH .10 20 113 2190 ---- ---- ---- ---- .10 UNCH .10 6 2195 ---- ---- ---- ---- .10 UNCH .10 102 2200 .20 .20 .20 .10A .10 UNCH 30 .10 266 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 10 34 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 4153 2729 9208 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 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 .10 .10 .10 .10 UNCH 25 .10 124 1855 ---- ---- ---- ---- .10 UNCH .10 16 1860 ---- ---- ---- ---- .10 UNCH .10 1 1865 ---- ---- ---- ---- .10 UNCH .10 11 23 1870 ---- ---- ---- ---- .10 UNCH .10 15 543 1875 .10 .10 .10 .10 .10 UNCH 5 .10 10 405 1880 ---- ---- ---- ---- .10 UNCH 6 .10 130 1885 .10 .10 .10 .10 .10 UNCH 4 .10 77 1890 ---- ---- ---- ---- .10 UNCH .10 111 1895 ---- ---- ---- ---- .10 UNCH .10 20 73 1900 ---- ---- ---- ---- .10 UNCH .10 673 1905 .10 .10 .10 .10 .10 -.10 4 .20 20 214 1910 .20 .20 .10 .10 .10 -.10 3 .20 20 72 1915 .10 .10 .10 .10 .10 -.10 6 .20 172 217 1920 .20 .20 .10 .10 .10 -.10 2 .20 2 130 1925 .30 .30 .10 .10 .10 -.20 154 .30 8 509 1930 .30 .30 .10 .10 .10 -.20 13 .30 1 157 1935 .30 .30 .10 .10A .10 -.20 11 .30 6 50 1940 .40 .40 .10 .10 .10 -.30 12 .40 2 278 1945 ---- ---- .10A .10A .10 -.40 1 .50 142 1950 .50 .60 .10 .10 .10 -.50 35 .60 108 418 1955 .70 .70 .10 .30B .10 -.70 17 .80 4 29 1960 .70 .80 .20 .20A .20 -.80 56 1.00 147 215 1965 .70 .80 .20 .30 .30 -1.00 20 1.30 6 42 1970 1.70 1.70 .20 .30A .40 -1.30 30 1.70 31 425 1975 1.40 1.50 .20 .30 .50 -1.70 94 2.20 11 72 1980 2.70 2.70 .50 .50 .70 -2.10 278 2.80 139 229 1985 3.40 3.40 .50 .60 .90 -2.70 75 3.60 5 148 1990 3.30 3.30 .70 .90A 1.20 -3.30 120 4.50 13 272 1995 5.40 5.50 1.00A 1.30A 1.70 -4.00 26 5.70 8 69 2000 5.80 5.80 1.20 1.80B 2.40 -4.70 579 7.10 498 941 2005 2.40 6.00 1.80A 2.40A 3.30 -5.50 258 8.80 22 72 2010 10.00 10.80B 2.30 3.50 4.50 -6.20 507 10.70 22 93 2015 8.00 13.10B 3.20A 4.60 6.10 -6.90 338 13.00 19 119 2020 14.80 15.70B 4.20 6.40 8.10 -7.40 228 15.50 184 260 2025 12.30 18.40B 5.60A 8.50B 10.50 -7.80 246 18.30 7 73 2030 18.20 21.50B 7.20A 11.40B 13.30 -8.00 143 21.30 2 139 2035 15.70 24.80B 9.20A 14.30B 16.50 -8.10 19 24.60 57 2040 21.40 28.30B 11.50A 27.20B 20.00 -8.20 18 28.20 62 2045 ---- 32.10B 14.30A 32.10B 23.80 -8.10 31.90 9 2050 29.60 36.20B 17.20A 22.30A 27.90 -8.00 8 35.90 24 2055 ---- 40.30B 20.30A 40.30B 32.20 -7.80 40.00 1 2060 ---- 44.80B 23.80A 44.80B 36.70 -7.60 44.30 1 2065 ---- 49.50B 27.50A 49.50B 41.30 -7.40 48.70 2070 ---- 54.30B 31.40A 54.30B 46.00 -7.30 53.30 3 2075 ---- 59.10B 35.60A 59.10B 50.80 -7.10 57.90 2080 ---- 62.90B 39.80A 62.90B 55.60 -7.00 62.60 2085 ---- 67.70B 44.40A 67.70B 60.50 -6.80 67.30 2090 ---- 72.70B 48.80A 72.50B 65.40 -6.70 72.10 2095 ---- 77.50B 53.40A 77.40B 70.30 -6.60 76.90 2100 ---- 83.70B 58.20A 83.70B 75.30 -6.50 81.80 18 2105 ---- 87.40B 62.80A 62.80A 80.20 -6.50 86.70 2110 ---- 92.40B 67.60A 67.60A 85.20 -6.40 91.60 2115 ---- 97.40B 74.40A 74.40A 90.20 -6.30 96.50 2120 ---- 102.30B 79.40A 79.40A 95.20 -6.20 101.40 2125 ---- 108.60B 82.20A 108.60B 100.20 -6.20 106.40 2130 ---- 112.30B 89.20A 89.20A 105.20 -6.10 111.30 2135 ---- 117.30B 94.20A 94.20A 110.20 -6.10 116.30 2140 ---- 122.20B 99.10A 99.10A 115.20 -6.00 121.20 2145 ---- 127.30B 104.10A 104.10A 120.20 -6.00 126.20 2150 ---- 133.50B 106.90A 133.50B 125.20 -6.00 131.20 2155 ---- 137.30B 114.00A 114.00A 130.20 -5.90 136.10 2160 ---- 142.20B 119.00A 119.00A 135.20 -5.90 141.10 2165 ---- 147.20B 124.00A 124.00A 140.20 -5.90 146.10 2170 ---- 152.30B 129.00A 129.00A 145.20 -5.90 151.10 2175 ---- 158.50B 131.70A 158.50B 150.20 -5.90 156.10 2180 ---- 162.30B 138.80A 138.80A 155.20 -5.90 161.10 2185 ---- 167.20B 143.80A 143.80A 160.20 -5.90 166.10 2190 ---- 172.30B 148.80A 148.80A 165.20 -5.90 171.10 2195 ---- 177.20B 153.70A 153.70A 170.20 -5.90 176.10 2200 ---- 182.30B 156.70A 182.20B 175.20 -5.90 181.10 2205 ---- 187.30B 163.70A 163.70A 180.20 -5.90 186.10 2210 ---- 192.30B 168.70A 168.70A 185.20 -5.90 191.10 2215 ---- 197.20B 173.70A 173.70A 190.20 -5.90 196.10 2220 ---- 202.20B 178.70A 178.70A 195.20 -5.90 201.10 2225 ---- 207.20B 181.70A 207.10B 200.20 -5.90 206.10 2230 ---- 212.20B 188.80A 188.80A 205.20 -5.90 211.10 2235 ---- 217.20B 193.70A 193.70A 210.20 -5.90 216.10 2240 ---- 222.20B 198.80A 198.80A 215.20 -5.90 221.10 2250 ---- 232.30B 208.60A 208.60A 225.20 -5.90 231.10 2300 ---- 282.30B 258.60A 258.60A 275.20 -5.80 281.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3341 1513 8766 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 271.10B 248.20A 270.20B 254.90 +5.90 249.00 1775 ---- 266.10B 241.50A 241.50A 249.90 +5.90 244.00 1780 ---- 261.10B 238.20A 259.50B 244.90 +5.90 239.00 1785 ---- 256.10B 233.20A 256.10B 239.90 +5.90 234.00 1790 ---- 250.80B 228.20A 249.50B 234.90 +5.90 229.00 1795 ---- 246.10B 223.20A 246.10B 229.90 +5.90 224.00 1800 ---- 243.40B 216.50A 216.50A 224.90 +5.90 219.00 1805 ---- 236.10B 213.20A 235.00B 219.90 +5.90 214.00 1810 ---- 231.10B 208.20A 231.10B 214.90 +5.90 209.00 1815 ---- 226.10B 203.20A 226.10B 209.90 +5.90 204.00 1820 ---- 221.10B 198.20A 219.50B 204.90 +5.90 199.00 1825 ---- 218.40B 191.60A 191.60A 199.90 +5.90 194.00 1830 ---- 211.10B 188.20A 209.50B 194.90 +5.90 189.00 1835 ---- 206.10B 183.20A 206.10B 189.90 +5.90 184.00 1840 ---- 201.10B 178.20A 200.00B 184.90 +5.80 179.10 1845 ---- 196.10B 173.20A 194.90B 179.90 +5.80 174.10 1850 ---- 193.40B 166.60A 166.60A 174.90 +5.80 169.10 1855 ---- 186.10B 163.30A 184.50B 169.90 +5.80 164.10 1860 ---- 181.20B 158.30A 179.70B 165.00 +5.90 159.10 1865 ---- 176.20B 153.30A 175.70B 160.00 +5.90 154.10 1870 ---- 171.20B 148.30A 170.70B 155.00 +5.80 149.20 1875 ---- 168.40B 141.70A 141.70A 150.00 +5.80 144.20 1880 ---- 160.20B 139.10A 158.90B 145.00 +5.80 139.20 1 1 1885 ---- 156.20B 133.30A 155.10B 140.10 +5.80 134.30 1890 ---- 151.30B 128.30A 150.10B 135.10 +5.70 129.40 1895 ---- 145.40B 124.30A 144.60B 130.10 +5.70 124.40 1 1 1900 ---- 143.50B 116.80A 116.80A 125.20 +5.70 2 119.50 1905 ---- 136.00B 113.50A 134.70B 120.20 +5.60 114.60 1910 ---- 131.40B 108.60A 130.60B 115.30 +5.70 109.60 1915 ---- 126.20B 103.70A 124.80B 110.30 +5.60 104.70 1920 ---- 121.20B 98.80A 120.90B 105.40 +5.60 99.80 1925 ---- 118.70B 92.30A 92.30A 100.50 +5.50 95.00 1930 ---- 110.60B 89.80A 89.80A 95.60 +5.40 90.20 3 1935 ---- 105.70B 82.70A 82.70A 90.70 +5.30 85.40 9 1940 ---- 101.30B 77.90A 77.90A 85.90 +5.20 80.70 93 1945 ---- 96.90B 73.20A 73.20A 81.10 +5.00 76.10 1950 ---- 94.10B 68.60A 94.10B 76.30 +4.80 1 71.50 1 3 1955 ---- 88.40B 64.00A 88.40B 71.60 +4.50 67.10 6 1960 ---- 84.50B 59.60A 84.50B 66.90 +4.20 62.70 1965 ---- 79.70B 55.20A 79.70B 62.30 +3.90 58.40 19 1970 ---- 75.10B 51.00A 75.10B 57.80 +3.60 54.20 1 1975 ---- 70.50B 46.90A 70.50B 53.50 +3.30 50.20 6 1980 ---- 65.90B 42.90A 65.90B 49.20 +2.80 2 46.40 5 1985 ---- 61.50B 39.10A 61.50B 45.10 +2.40 42.70 14 1990 ---- 57.30B 35.60A 57.30B 41.20 +2.00 39.20 8 1995 ---- 53.10B 32.20A 53.10B 37.40 +1.50 35.90 1 100 2000 ---- 49.00B 29.10A 49.00B 33.90 +1.10 2 32.80 9 17 2005 ---- 45.10B 26.20A 45.10B 30.50 +.70 29.80 11 2010 ---- 41.50B 23.50A 41.50B 27.40 +.30 2 27.10 50 2015 27.20 38.00B 21.10A 29.50B 24.50 UNCH 1 24.50 4 3 2020 22.90 34.70B 18.60A 26.60B 21.90 -.20 7 22.10 12 64 2025 16.50 31.60B 16.50 23.90B 19.40 -.50 25 19.90 1 32 2030 17.10 28.70B 14.60A 21.30B 17.20 -.70 12 17.90 7 2035 20.20 26.00B 13.00A 17.10A 15.10 -.90 48 16.00 2040 22.20 23.50B 11.40A 16.90B 13.30 -1.00 12 14.30 86 78 2045 13.10 21.20B 10.10 14.90B 11.60 -1.20 11 12.80 4 2050 11.70 19.00 8.90A 11.70A 10.10 -1.20 118 11.30 18 142 2055 12.20 17.00B 7.80A 7.80A 8.80 -1.30 5 10.10 1 17 2060 10.00 15.20B 6.80A 10.10B 7.70 -1.20 3 8.90 70 2065 9.30 13.60B 6.00A 8.80B 6.60 -1.30 8 7.90 20 2070 12.10 12.10 5.20 7.70B 5.80 -1.20 13 7.00 210 2075 10.40 10.70B 4.60A 6.70B 5.00 -1.20 80 6.20 1 13 2080 8.00 9.50B 4.00A 5.80B 4.30 -1.10 2 5.40 4 107 2085 5.70 8.40B 3.50A 5.00B 3.70 -1.10 7 4.80 2 22 2090 4.50 7.40B 3.10A 4.90B 3.20 -1.00 5 4.20 4 231 2095 ---- 6.60B 2.70A 6.50B 2.80 -1.00 3.80 4 35 2100 5.00 5.80B 2.30 3.20B 2.40 -.90 248 3.30 42 55 2105 ---- 5.10B 2.10A 5.10B 2.10 -.80 2.90 2110 4.50 4.60B 1.80 2.40B 1.80 -.80 41 2.60 9 2115 3.80 4.10B 1.60A 4.10B 1.60 -.70 1 2.30 2 8 2120 ---- 3.60B 1.40A 3.60B 1.40 -.70 2.10 14 2125 1.80 3.20B 1.30A 1.60 1.20 -.60 18 1.80 24 2130 2.10 2.90B 1.10A 1.40B 1.10 -.50 45 1.60 25 117 2135 ---- 2.60B 1.00A 2.60B 1.00 -.50 1.50 5 2140 1.00 2.30B .90A 1.10B .80 -.50 1 1.30 2 2145 ---- 2.00B .80A 2.00B .80 -.40 1.20 2150 1.20 1.80 .70A .70A .70 -.40 3 1.10 72 72 2155 1.10 1.60B .70A .70A .60 -.40 8 1.00 2 2 2160 ---- 1.40B .60A 1.40B .50 -.40 1 .90 2165 .50 1.30B .50 .60B .50 -.40 12 .90 2170 .80 1.20B .40 .50B .40 -.40 26 .80 4 2175 ---- 1.10B .50A 1.10B .40 -.30 .70 2180 ---- 1.00B .40A 1.00B .40 -.30 .70 2 2185 ---- .90B .40A .90B .30 -.30 .60 1 2190 ---- .80B .40A .80B .30 -.30 .60 12 2195 ---- .70B .40A .70B .30 -.20 14 .50 14 2200 .20 .60B .20 .30 .20 -.30 15 .50 20 34 2205 ---- .60B .30A .60B .20 -.30 4 .50 2210 ---- .50B .30A .50B .20 -.20 .40 2215 .30 .50B .20 .20 .20 -.20 30 .40 2220 ---- .40B ---- .40B .20 -.10 .30 2225 ---- .40B .20A .40B .20 -.10 .30 2230 ---- ---- .20A .20A .20 -.10 .30 2235 ---- .30B ---- .30B .10 -.10 .20 2240 .20 .30B .20 .20 .10 -.10 10 .20 20 2250 ---- ---- ---- .30B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 843 313 1797 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 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 15 1805 ---- ---- ---- ---- .10 UNCH .10 5 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 20 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 11 1830 ---- ---- ---- ---- .10 UNCH .10 11 1835 ---- ---- ---- ---- .10 UNCH .10 1 1 1840 ---- ---- ---- ---- .10 -.10 .20 1 1 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 1 1855 ---- ---- ---- ---- .10 -.10 .20 33 1860 ---- ---- ---- ---- .10 -.10 .20 32 1865 ---- ---- ---- ---- .20 UNCH .20 32 1870 ---- ---- .20A .20A .20 -.10 .30 7 1875 ---- ---- .20A .20A .20 -.10 .30 5 1880 ---- ---- ---- ---- .20 -.10 .30 1 3 1885 ---- ---- .30A .30A .20 -.20 .40 8 1890 .20 .20 .20 .30B .30 -.20 12 .50 3 1895 .20 .20 .20 .30B .30 -.20 34 .50 2 1900 .40 .50 .30A .40A .40 -.20 53 .60 17 110 1905 ---- ---- .40A .40A .40 -.30 5 .70 18 1910 ---- ---- .40A .40A .50 -.20 10 .70 27 1915 ---- ---- .50A .50A .50 -.30 10 .80 11 39 1920 .90 .90 .50A .60 .60 -.30 46 .90 1 1925 ---- ---- .60A .60A .70 -.40 1.10 11 92 1930 .60 .60 .60 1.00B .80 -.50 4 1.30 122 1935 1.20 1.20 .70A .90 .90 -.60 22 1.50 20 108 1940 1.60 1.60 .80A .80A 1.10 -.70 7 1.80 8 111 1945 ---- ---- .90A .90A 1.30 -.90 2.20 1 54 1950 1.80 2.30 1.10A 1.40A 1.50 -1.10 74 2.60 7 205 1955 1.90 1.90 1.30A 1.60A 1.70 -1.40 2 3.10 41 1960 2.50 2.50 1.50A 2.90B 2.10 -1.60 15 3.70 18 25 1965 3.60 3.70 1.80A 2.30A 2.50 -2.00 31 4.50 11 1970 2.30 4.10 2.10A 2.70A 3.00 -2.30 4 5.30 6 15 1975 3.00 4.00 2.60A 3.10A 3.60 -2.70 3 6.30 11 45 1980 3.20 7.50B 3.10A 3.90B 4.40 -3.00 4 7.40 17 17 1985 7.30 8.80B 3.50 4.80 5.20 -3.50 18 8.70 21 1990 8.00 10.30B 4.30A 6.20B 6.30 -3.90 14 10.20 51 205 1995 ---- 12.00B 5.20A 12.00B 7.50 -4.40 11.90 25 2000 11.30 13.90B 6.20 7.50A 9.00 -4.80 42 13.80 60 104 2005 9.00 16.00B 7.30A 14.60B 10.70 -5.20 1 15.90 8 15 2010 8.60 18.30B 8.60 10.50A 12.50 -5.60 10 18.10 5 102 2015 18.90 20.70B 10.10A 12.30A 14.70 -5.80 7 20.50 1 52 2020 23.30 23.30 11.90A 15.70B 17.00 -6.10 22 23.10 2 4 2025 20.10 26.10B 13.80A 23.80B 19.50 -6.40 8 25.90 5 2030 ---- 29.10B 15.90A 29.10B 22.30 -6.50 28.80 2035 ---- 32.20B 18.20A 32.20B 25.20 -6.80 2 32.00 1 1 2040 20.50 35.50B 20.50 21.30A 28.40 -6.90 4 35.30 2045 23.60 39.00B 23.40A 38.40B 31.70 -7.00 2 38.70 4 2050 ---- 42.50B 26.30A 42.50B 35.20 -7.10 42.30 17 2055 ---- 46.30B 29.30A 46.30B 38.90 -7.10 46.00 2060 ---- 50.10B 32.30A 50.10B 42.70 -7.20 49.90 2065 ---- 54.10B 35.60A 54.10B 46.70 -7.10 53.80 2070 ---- 58.40B 39.10A 58.40B 50.80 -7.10 57.90 2075 ---- 62.80B 42.80A 62.60B 55.00 -7.10 62.10 2080 ---- 67.20B 46.50A 67.20B 59.30 -7.10 66.40 2085 ---- 71.70B 50.30A 71.70B 63.80 -6.90 70.70 2090 ---- 76.30B 54.30A 76.30B 68.30 -6.90 75.20 2095 ---- 80.90B 58.50A 80.90B 72.80 -6.90 1 79.70 2100 ---- 85.60B 62.70A 85.60B 77.50 -6.70 84.20 2105 ---- 90.30B 67.10A 90.30B 82.10 -6.70 88.80 2110 ---- 95.10B 71.40A 95.10B 86.90 -6.60 93.50 2115 ---- 99.90B 75.80A 99.90B 91.60 -6.60 98.20 2120 ---- 104.70B 80.40A 104.70B 96.40 -6.60 103.00 2125 ---- 109.60B 85.00A 109.60B 101.20 -6.50 107.70 2130 ---- 113.00B 89.60A 112.90B 106.10 -6.40 112.50 2135 ---- 117.70B 94.30A 117.70B 111.00 -6.40 117.40 2140 ---- 122.60B 99.00A 122.60B 115.90 -6.30 122.20 2145 ---- ---- 103.70A 103.70A 120.80 -6.30 127.10 2150 ---- 134.10B 108.40A 134.10B 125.70 -6.30 132.00 2155 ---- 137.40B 113.20A 113.20A 130.60 -6.30 136.90 2160 ---- 142.40B 118.10A 118.10A 135.50 -6.30 141.80 2165 ---- 147.30B 125.20A 125.20A 140.50 -6.20 146.70 2170 ---- 152.30B 129.90A 129.90A 145.40 -6.30 151.70 2175 ---- 158.80B 132.70A 158.80B 150.40 -6.20 156.60 2180 ---- 162.20B 139.70A 139.70A 155.40 -6.20 161.60 2185 ---- 167.20B 144.80A 144.80A 160.30 -6.20 166.50 2190 ---- ---- 149.90A 149.90A 165.30 -6.20 171.50 1 2195 ---- 177.10B 154.70A 154.70A 170.30 -6.10 176.40 2200 ---- 183.70B 157.30A 183.70B 175.20 -6.20 181.40 2205 ---- 187.00B 164.50A 164.50A 180.20 -6.10 186.30 2210 ---- 191.90B 169.40A 169.40A 185.20 -6.10 191.30 2215 ---- 196.90B 174.20A 174.20A 190.20 -6.00 196.20 2220 ---- 201.90B 179.30A 179.30A 195.20 -6.00 201.20 2225 ---- 208.60B 182.00A 208.60B 200.20 -6.00 206.20 2230 ---- 211.90B 189.20A 189.20A 205.20 -5.90 211.10 2235 ---- 216.90B 194.20A 194.20A 210.10 -6.00 216.10 2240 ---- 221.90B 199.20A 199.20A 215.10 -6.00 221.10 2250 ---- ---- ---- 208.00A ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 467 259 1786 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 255.60B 233.30A 254.40B 239.90 +5.90 234.00 1790 ---- 250.60B 228.30A 249.30B 234.90 +5.90 229.00 1795 ---- 245.90B 223.30A 243.60B 229.90 +5.80 224.10 1800 ---- 243.40B 216.60A 216.60A 224.90 +5.80 219.10 1805 ---- 235.20B 213.40A 234.20B 220.00 +5.90 214.10 1810 ---- 230.90B 208.40A 228.80B 215.00 +5.90 209.10 1815 ---- 225.80B 203.40A 223.80B 210.00 +5.90 204.10 1820 ---- 220.50B 198.40A 218.60B 205.00 +5.90 199.10 1825 ---- 218.50B 191.70A 191.70A 200.00 +5.90 194.10 1830 ---- 210.90B 188.40A 208.70B 195.00 +5.90 189.10 1835 ---- 205.50B 183.50A 203.80B 190.00 +5.90 184.10 1840 ---- 200.70B 178.40A 198.80B 185.10 +5.90 179.20 1845 ---- 196.00B 173.40A 195.60B 180.10 +5.90 174.20 1850 ---- 193.50B 166.80A 166.80A 175.10 +5.90 169.20 1855 ---- 186.30B 163.50A 184.70B 170.10 +5.80 164.30 1860 ---- 181.00B 158.60A 180.00B 165.10 +5.70 159.40 1865 ---- 175.80B 153.60A 175.70B 160.20 +5.80 154.40 1870 ---- 171.20B 148.70A 169.20B 155.20 +5.70 149.50 1875 ---- 168.60B 142.10A 142.10A 150.30 +5.70 144.60 1880 ---- 161.30B 138.80A 159.80B 145.30 +5.60 139.70 1885 ---- 156.20B 133.90A 154.80B 140.40 +5.60 134.80 1890 ---- 151.60B 129.00A 149.30B 135.50 +5.60 129.90 1895 ---- 146.10B 124.10A 144.80B 130.60 +5.60 125.00 1900 ---- 143.80B 117.60A 117.60A 125.70 +5.50 120.20 1905 ---- 136.30B 113.20A 113.20A 120.80 +5.40 115.40 1910 ---- 131.40B 108.00A 108.00A 115.90 +5.30 110.60 1915 ---- 126.80B 103.30A 125.30B 111.10 +5.30 105.80 1920 ---- 121.70B 98.60A 120.40B 106.30 +5.20 101.10 1925 ---- 119.40B 93.90A 119.40B 101.50 +5.00 96.50 1930 ---- 114.50B 89.30A 114.50B 96.80 +4.90 91.90 1935 ---- 109.80B 84.70A 109.80B 92.10 +4.70 87.40 1940 ---- 105.00B 80.20A 105.00B 87.50 +4.60 82.90 1945 ---- 100.30B 75.80A 100.30B 83.00 +4.40 78.60 1950 ---- 95.60B 71.50A 95.60B 78.50 +4.20 10 74.30 1955 ---- 91.10B 67.20A 91.10B 74.00 +3.90 70.10 1960 ---- 86.50B 63.10A 86.50B 69.70 +3.70 66.00 1965 ---- 82.10B 59.10A 82.10B 65.50 +3.40 62.10 1970 ---- 77.70B 55.20A 77.70B 61.30 +3.10 58.20 1975 ---- 73.40B 51.50A 73.40B 57.30 +2.80 54.50 1980 ---- 69.30B 47.90A 69.30B 53.40 +2.40 20 51.00 5 1985 ---- 65.20B 44.50A 65.20B 49.70 +2.10 47.60 1990 ---- 61.30B 41.20A 61.30B 46.20 +1.80 1 44.40 1995 ---- 57.40B 38.20A 57.40B 42.80 +1.50 41.30 1 2000 ---- 53.80B 35.30A 53.80B 39.60 +1.20 19 38.40 4 2005 ---- 50.30B 32.50A 50.30B 36.50 +.90 35.60 1 2010 ---- 47.00B 29.90A 47.00B 33.60 +.60 33.00 2 10 2015 ---- 43.70B 27.50A 43.70B 30.80 +.30 30 30.50 1 2 2020 31.10 40.70B 25.00A 30.70A 28.30 +.20 54 28.10 10 6 2025 31.30 37.80B 22.90A 31.40B 25.90 UNCH 6 25.90 1 2 2030 26.30 35.10B 21.00A 21.00A 23.70 -.20 3 23.90 1 2035 27.80 32.50B 19.20A 26.40B 21.60 -.40 39 22.00 1 5 2040 26.00 30.10B 17.50A 18.30A 19.70 -.50 11 20.20 2 7 2045 ---- 27.80B 16.00A 27.80B 17.90 -.60 18.50 4 2050 18.20 25.60B 14.60A 18.20 16.30 -.60 70 16.90 11 23 2055 14.60 23.60B 13.20A 17.80B 14.80 -.70 3 15.50 11 12 2060 16.10 21.70B 12.00A 16.20B 13.40 -.80 23 14.20 13 18 2065 16.90 19.90B 10.90A 11.60A 12.10 -.80 12 12.90 1 2070 17.10 18.30B 9.90A 13.30B 10.90 -.90 7 11.80 2 13 2075 13.80 16.80B 9.00A 16.70B 9.90 -.80 13 10.70 3 15 2080 10.80 15.30B 8.10A 15.20B 8.90 -.90 6 9.80 9 2085 12.00 14.00B 7.40A 13.90B 8.00 -.90 18 8.90 1 2 2090 11.60 12.80B 6.70A 8.80B 7.20 -.90 5 8.10 90 2095 ---- 11.70B 6.00A 11.60B 6.50 -.80 7.30 4 2100 9.10 10.60B 5.50A 9.20B 5.80 -.90 29 6.70 2 24 2105 ---- 9.70B 5.00A 9.60B 5.20 -.90 6.10 2110 ---- 8.80B 4.50A 8.70B 4.70 -.80 5.50 10 12 2115 ---- 8.00B 4.10A 8.00B 4.20 -.80 5.00 5 2120 ---- 7.30B 3.80A 7.20B 3.80 -.80 4.60 6 6 2125 ---- 6.70B 3.40A 6.60B 3.50 -.70 4.20 14 2130 ---- 6.10B 3.10A 6.00B 3.20 -.70 3.90 1 2135 ---- 5.50B 2.90A 5.50B 2.90 -.60 3.50 2140 ---- 5.10B 2.60A 5.10B 2.60 -.70 3.30 26 2145 ---- 4.60B 2.40A 4.60B 2.40 -.60 1 3.00 26 2150 ---- 4.30B 2.20A 4.20B 2.20 -.60 12 2.80 16 2155 ---- 3.90B 2.00A 3.90B 2.00 -.50 2.50 2160 ---- 3.60B 1.90A 3.60B 1.80 -.50 2.30 6 2165 ---- 3.30B 1.70A 3.30B 1.70 -.50 2.20 3 2170 ---- 3.00B 1.60A 3.00B 1.60 -.40 2.00 3 2175 ---- 2.80B 1.50A 2.80B 1.40 -.50 1.90 3 2180 ---- 2.60B 1.40A 2.60B 1.30 -.40 1.70 10 2185 ---- 2.40B 1.30A 2.40B 1.20 -.40 1.60 2 2190 1.00 2.20B 1.00 1.30B 1.20 -.30 1 1.50 2195 ---- 2.00B 1.10A 2.00B 1.10 -.30 1.40 2200 ---- 1.90B 1.00A 1.90B 1.00 -.30 1.30 24 2205 ---- 1.70B 1.00A 1.70B .90 -.30 1.20 2210 ---- 1.60B .90A 1.60B .90 -.20 1.10 2 2215 ---- 1.50B .90A 1.50B .80 -.30 1.10 2220 ---- 1.40B .80A 1.40B .80 -.20 1.00 2225 ---- 1.30B .80A 1.30B .70 -.20 5 .90 2230 ---- 1.20B .70A 1.20B .70 -.20 .90 2235 ---- 1.10B .70A 1.10B .60 -.20 .80 1 2240 ---- 1.00B .70A 1.00B .60 -.20 .80 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 398 76 422 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .20 UNCH .20 1 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 UNCH .20 3 1805 ---- ---- ---- ---- .20 -.10 .30 2 1810 ---- ---- ---- ---- .20 -.10 .30 10 10 1815 ---- ---- ---- ---- .30 UNCH .30 10 10 1820 ---- ---- ---- ---- .30 UNCH 3 .30 2 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- ---- ---- ---- .30 UNCH 10 .30 1835 ---- ---- ---- ---- .30 UNCH .30 24 1840 ---- ---- ---- ---- .30 -.10 .40 1845 ---- ---- ---- ---- .40 UNCH .40 26 1850 ---- ---- ---- ---- .40 UNCH .40 1 1855 ---- ---- .40A .40A .40 -.10 .50 1860 ---- ---- .50A .50A .40 -.20 .60 5 1865 ---- ---- .50A .50A .50 -.10 .60 1870 ---- ---- .50A .50A .50 -.20 .70 1875 ---- ---- .60A .60A .50 -.30 .80 1 1880 ---- ---- .60A .60A .60 -.30 .90 1 1885 ---- ---- .70A .70A .70 -.30 1.00 3 5 1890 .80 .80 .70A .80 .70 -.40 5 1.10 5 5 1895 ---- ---- .80A .80A .80 -.40 1.20 2 1900 ---- ---- .90A .90A .90 -.50 5 1.40 3 1905 ---- ---- .90A .90A 1.10 -.40 1.50 1 1910 ---- ---- 1.00A 1.00A 1.20 -.60 1.80 1915 ---- ---- 1.20A 1.20A 1.40 -.60 2.00 20 1920 2.00 2.00 1.30A 1.60 1.60 -.70 2 2.30 6 1925 1.80 1.80 1.50A 2.30B 1.80 -.90 1 2.70 2 45 1930 ---- ---- 1.60A 1.60A 2.10 -1.00 3.10 4 1935 ---- ---- 1.90A 1.90A 2.40 -1.10 3.50 2 9 1940 ---- ---- 2.10A 2.10A 2.80 -1.30 15 4.10 1945 3.00 3.00 2.40A 3.00B 3.20 -1.50 2 4.70 1 29 1950 4.60 4.60 2.80A 2.80A 3.70 -1.70 12 5.40 12 36 1955 ---- 6.30B 3.20A 6.30B 4.30 -1.90 6.20 1960 4.60 7.20B 3.70A 4.50A 4.90 -2.20 3 7.10 6 9 1965 5.30 5.30 4.20A 5.10A 5.70 -2.50 3 8.20 2 1970 ---- 9.40B 4.80A 9.40B 6.50 -2.80 9.30 12 1975 ---- 10.70B 5.60A 10.70B 7.50 -3.10 10.60 1 13 1980 10.90 12.20B 6.40A 7.40A 8.60 -3.50 7 12.10 1 277 1985 11.20 13.80B 7.40A 7.40A 9.90 -3.80 12 13.70 9 1990 12.60 15.50B 8.40A 14.50B 11.30 -4.10 29 15.40 5 1995 ---- ---- 9.60A 9.60A 12.90 -4.50 17.40 1 4 2000 12.30 19.50B 11.00A 13.70B 14.70 -4.70 27 19.40 22 28 2005 ---- 21.80B 12.40A 21.80B 16.60 -5.00 21.60 4 2010 15.00 24.20B 14.10A 14.50A 18.70 -5.30 5 24.00 2 14 2015 25.50 26.70B 15.90A 24.90B 20.90 -5.60 2 26.50 16 2020 24.50 29.40B 17.80A 28.30B 23.40 -5.70 5 29.10 3 2025 31.40 32.20B 19.90A 31.70B 26.00 -5.90 1 31.90 3 2030 32.60 35.10B 22.20A 22.20A 28.80 -6.10 3 34.90 1 1 2035 32.90 38.10B 24.60A 28.10A 31.70 -6.20 7 37.90 1 2040 35.30 41.30B 27.20A 27.20A 34.80 -6.30 9 41.10 16 2045 ---- 44.60B 30.10A 44.60B 38.00 -6.40 44.40 1 2050 ---- 48.10B 32.90A 48.10B 41.40 -6.50 47.90 2055 ---- 51.60B 35.80A 51.60B 44.80 -6.60 51.40 2060 ---- 55.30B 38.90A 55.30B 48.40 -6.70 55.10 3 2065 ---- 59.10B 42.10A 59.00B 52.10 -6.70 58.80 2070 ---- 63.00B 45.50A 63.00B 56.00 -6.70 62.70 2075 ---- 67.10B 48.90A 67.10B 59.90 -6.70 66.60 1 2080 ---- 71.30B 52.50A 71.10B 63.90 -6.80 70.70 1 2085 ---- 75.50B 56.20A 75.50B 68.00 -6.80 74.80 2090 ---- 79.80B 59.80A 79.80B 72.20 -6.70 78.90 2095 ---- 84.20B 63.70A 84.20B 76.50 -6.70 83.20 2100 ---- 88.60B 67.80A 88.60B 80.80 -6.70 87.50 2105 ---- 93.10B 71.70A 93.10B 85.20 -6.70 91.90 2110 ---- 97.70B 75.90A 97.70B 89.70 -6.70 96.40 2115 ---- 102.30B 80.10A 102.30B 94.20 -6.70 100.90 2120 ---- 106.90B 84.40A 106.90B 98.80 -6.60 105.40 2125 ---- 111.60B 88.60A 111.60B 103.40 -6.60 110.00 2130 ---- 116.30B 93.00A 116.30B 108.10 -6.60 114.70 1 2135 ---- 121.00B 97.40A 121.00B 112.80 -6.50 119.30 2140 ---- 125.80B 101.90A 125.80B 117.50 -6.60 124.10 2145 ---- 130.60B 106.50A 130.60B 122.30 -6.50 128.80 2150 ---- 135.40B 111.00A 135.40B 127.10 -6.40 133.50 2155 ---- 140.20B 115.70A 140.20B 131.90 -6.40 138.30 2160 ---- 145.00B 120.40A 145.00B 136.70 -6.40 143.10 2165 ---- 149.90B 125.10A 149.90B 141.60 -6.30 147.90 2170 ---- 153.30B 129.80A 153.10B 146.50 -6.30 152.80 2175 ---- 159.70B 134.40A 159.70B 151.30 -6.30 157.60 2180 ---- 162.90B 139.30A 139.30A 156.20 -6.30 162.50 2185 ---- 167.80B 144.10A 144.10A 161.10 -6.30 167.40 2190 ---- 172.70B 148.90A 148.90A 166.00 -6.20 172.20 2195 ---- 177.60B 153.60A 153.60A 170.90 -6.20 177.10 2200 ---- 184.20B 158.50A 184.20B 175.90 -6.10 182.00 2205 ---- 187.50B 165.60A 165.60A 180.80 -6.10 186.90 2210 ---- 192.40B 170.60A 170.60A 185.70 -6.20 191.90 2215 ---- 197.40B 175.30A 175.30A 190.70 -6.10 196.80 2220 ---- 202.30B 180.20A 180.20A 195.60 -6.10 201.70 2225 ---- 209.00B 182.90A 209.00B 200.60 -6.10 206.70 2230 ---- 212.20B 190.30A 190.30A 205.50 -6.10 211.60 2235 ---- 217.20B 195.10A 195.10A 210.50 -6.00 216.50 2240 ---- 222.10B 199.80A 199.80A 215.50 -6.00 221.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 168 79 675 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0820 +.0560 1.0260 305 ---- ---- ---- ---- 1.0320 +.0560 .9760 310 ---- ---- ---- ---- .9820 +.0560 .9260 315 ---- ---- ---- ---- .9320 +.0560 .8760 320 ---- ---- ---- ---- .8820 +.0560 .8260 325 ---- ---- ---- ---- .8320 +.0560 .7760 330 ---- ---- ---- ---- .7820 +.0555 .7265 335 ---- ---- ---- ---- .7325 +.0555 .6770 340 ---- ---- ---- ---- .6825 +.0550 .6275 345 ---- ---- ---- ---- .6330 +.0545 .5785 350 ---- .5405B .4975A .5400B .5835 +.0540 .5295 355 ---- ---- ---- ---- .5340 +.0530 .4810 360 ---- .4870B .4015A .4870B .4850 +.0520 .4330 365 ---- ---- ---- ---- .4365 +.0505 .3860 370 ---- .3905B .3095A .3905B .3885 +.0485 .3400 375 ---- ---- ---- ---- .3420 +.0470 .2950 380 ---- .2980B .2245A .2980B .2965 +.0445 .2520 385 ---- .2175B .1860A .2140B .2535 +.0420 .2115 390 ---- .2130B .1515A .2130B .2125 +.0380 .1745 395 ---- .1750B .1185A .1750B .1750 +.0345 .1405 400 ---- .1410B .0920A .1410B .1415 +.0300 .1115 405 ---- .1115B .0700A .1115B .1120 +.0260 .0860 410 ---- .0865B .0520A .0865B .0870 +.0215 .0655 415 .0590 .0655B .0385A .0655B .0665 +.0175 2 .0490 420 ---- .0490B .0280A .0490B .0500 +.0140 .0360 425 ---- .0360B .0205A .0360B .0365 +.0100 .0265 20 430 ---- .0260B .0150A .0260B .0270 +.0080 .0190 435 ---- .0185B .0110A .0110A .0195 +.0055 .0140 440 ---- .0130B .0085A .0085A .0145 +.0040 .0105 445 ---- .0095B .0065A .0065A .0105 +.0030 .0075 450 ---- .0065B .0050A .0050A .0080 +.0025 .0055 455 ---- ---- .0040A .0040A .0060 +.0015 .0045 460 ---- ---- ---- ---- .0045 +.0010 .0035 465 ---- ---- ---- ---- .0035 +.0010 .0025 470 ---- ---- ---- ---- .0025 +.0005 .0020 475 ---- ---- ---- ---- .0020 +.0005 .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 20 H1E MAY23 Copper Weekly Friday Option - Week 1 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- .0020A .0020A .0015 -.0010 .0025 345 ---- ---- .0025A .0025A .0020 -.0015 .0035 350 ---- ---- .0030A .0030A .0025 -.0020 .0045 355 ---- ---- .0035A .0035A .0030 -.0030 .0060 360 ---- ---- .0045A .0045A .0040 -.0040 .0080 365 ---- ---- .0055A .0055A .0055 -.0055 .0110 370 ---- .0150B .0075A .0075A .0075 -.0070 .0145 375 ---- .0210B .0100A .0100A .0105 -.0095 .0200 380 .0195 .0295B .0140A .0210B .0155 -.0115 10 .0270 385 ---- .0410B .0200A .0200A .0220 -.0140 .0360 390 ---- .0555B .0290A .0290A .0310 -.0175 .0485 395 ---- .0755B .0410A .0410A .0430 -.0220 .0650 400 ---- .0980B .0565A .0565A .0595 -.0260 .0855 405 ---- .1260B .0770A .0770A .0800 -.0300 .1100 410 ---- .1580B .1020A .1020A .1050 -.0345 .1395 415 ---- .1945B .1310A .1310A .1345 -.0380 .1725 420 .1745 .2340B .1675A .1760B .1675 -.0420 2 .2095 425 ---- ---- .2045A .2045A .2045 -.0455 .2500 430 ---- .3205B .2440A .2440A .2445 -.0480 .2925 435 ---- ---- ---- ---- .2870 -.0505 .3375 440 ---- .4135B .3305A .3305A .3315 -.0520 .3835 445 ---- ---- ---- ---- .3775 -.0530 .4305 450 ---- .5100B .4235A .4235A .4250 -.0535 .4785 455 ---- ---- ---- ---- .4730 -.0540 .5270 460 ---- ---- ---- ---- .5215 -.0545 .5760 465 ---- ---- ---- ---- .5705 -.0550 .6255 470 ---- ---- ---- ---- .6195 -.0555 .6750 475 ---- ---- ---- ---- .6690 -.0555 .7245 480 ---- ---- ---- ---- .7185 -.0560 .7745 485 ---- ---- ---- ---- .7685 -.0555 .8240 490 ---- ---- ---- ---- .8180 -.0560 .8740 495 ---- ---- ---- ---- .8680 -.0560 .9240 500 ---- ---- ---- ---- .9180 -.0560 .9740 505 ---- ---- ---- ---- .9680 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0820 +.0560 1.0260 305 ---- ---- ---- ---- 1.0320 +.0560 .9760 310 ---- ---- ---- ---- .9820 +.0560 .9260 315 ---- ---- ---- ---- .9320 +.0560 .8760 320 ---- ---- ---- ---- .8820 +.0560 .8260 325 ---- ---- ---- ---- .8320 +.0560 .7760 330 ---- ---- ---- ---- .7820 +.0560 .7260 335 ---- ---- ---- ---- .7320 +.0560 .6760 340 ---- ---- ---- ---- .6820 +.0555 .6265 345 ---- ---- ---- ---- .6320 +.0550 .5770 350 ---- ---- ---- ---- .5825 +.0550 .5275 355 ---- ---- ---- ---- .5330 +.0545 .4785 360 ---- .4585B .3980A .4585B .4835 +.0535 .4300 365 ---- ---- ---- ---- .4345 +.0525 .3820 370 ---- .3875B .3030A .3875B .3860 +.0515 .3345 375 ---- ---- ---- ---- .3375 +.0490 .2885 380 ---- .2920B .2145A .2920B .2905 +.0465 .2440 385 ---- ---- ---- ---- .2455 +.0440 .2015 390 ---- .2025B .1375A .2025B .2025 +.0400 .1625 395 ---- .1605B .1055A .1605B .1625 +.0350 .1275 400 ---- .1270B .0780A .1265B .1270 +.0300 .0970 405 ---- .0965B .0565A .0965B .0970 +.0255 .0715 410 ---- .0710B .0395A .0705B .0720 +.0205 .0515 415 ---- .0510B .0270A .0510B .0520 +.0160 .0360 420 ---- .0355B .0185A .0355B .0365 +.0115 .0250 425 ---- .0240B .0130A .0130A .0250 +.0075 .0175 430 ---- .0160B .0090A .0090A .0170 +.0050 .0120 435 ---- .0105B .0065A .0065A .0115 +.0035 .0080 440 ---- .0065B .0050A .0050A .0080 +.0025 .0055 445 ---- ---- .0035A .0035A .0055 +.0015 .0040 450 ---- ---- ---- ---- .0040 +.0010 .0030 455 ---- ---- ---- ---- .0030 +.0005 .0025 460 ---- ---- ---- ---- .0020 +.0005 .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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- ---- ---- .0010 -.0015 .0025 355 ---- ---- .0030A .0030A .0015 -.0020 .0035 360 ---- ---- .0030A .0030A .0025 -.0025 .0050 365 ---- ---- .0040A .0040A .0030 -.0035 .0065 370 ---- ---- .0050A .0050A .0045 -.0050 .0095 375 ---- .0140B .0065A .0140B .0065 -.0065 .0130 1 380 ---- .0205B .0090A .0090A .0095 -.0090 .0185 385 ---- .0295B .0130A .0130A .0140 -.0120 .0260 1 390 ---- .0425B .0200A .0200A .0210 -.0160 .0370 395 ---- .0605B .0300A .0300A .0310 -.0205 .0515 400 ---- .0835B .0440A .0440A .0455 -.0255 .0710 405 ---- .1115B .0635A .0635A .0650 -.0305 .0955 410 ---- .1440B .0880A .0880A .0900 -.0355 .1255 415 ---- .1735B .1190A .1190A .1200 -.0400 .1600 420 ---- .2240B .1535A .1535A .1545 -.0440 .1985 425 ---- ---- ---- ---- .1930 -.0480 .2410 430 ---- .3140B .2335A .2335A .2345 -.0510 .2855 435 ---- ---- ---- ---- .2790 -.0525 .3315 440 ---- .4100B .3240A .3240A .3255 -.0535 .3790 445 ---- ---- ---- ---- .3730 -.0545 .4275 450 ---- .4910B .4200A .4200A .4210 -.0550 .4760 455 ---- ---- ---- ---- .4700 -.0555 .5255 460 ---- ---- ---- ---- .5195 -.0555 .5750 465 ---- ---- ---- ---- .5690 -.0555 .6245 470 ---- ---- ---- ---- .6185 -.0560 .6745 475 ---- ---- ---- ---- .6685 -.0555 .7240 480 ---- ---- ---- ---- .7180 -.0560 .7740 485 ---- ---- ---- ---- .7680 -.0560 .8240 490 ---- ---- ---- ---- .8180 -.0560 .8740 495 ---- ---- ---- ---- .8680 -.0560 .9240 500 ---- ---- ---- ---- .9180 -.0560 .9740 505 ---- ---- ---- ---- .9680 -.0560 1.0240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0820 +.0560 1.0260 305 ---- ---- ---- ---- 1.0320 +.0560 .9760 310 ---- ---- ---- ---- .9820 +.0560 .9260 315 ---- ---- ---- ---- .9320 +.0560 .8760 320 ---- ---- ---- ---- .8820 +.0560 .8260 325 ---- ---- ---- ---- .8320 +.0560 .7760 330 ---- ---- ---- ---- .7820 +.0555 .7265 335 ---- ---- ---- ---- .7320 +.0555 .6765 340 ---- ---- ---- ---- .6825 +.0555 .6270 345 ---- ---- ---- ---- .6325 +.0550 .5775 350 ---- ---- .4965A .4965A .5830 +.0545 .5285 355 ---- ---- ---- ---- .5335 +.0540 .4795 360 ---- .4805B .3995A .4805B .4845 +.0530 .4315 365 ---- ---- ---- ---- .4355 +.0520 .3835 370 ---- .3885B .3060A .3880B .3870 +.0500 .3370 375 ---- ---- ---- ---- .3395 +.0480 .2915 380 ---- .2945B .2190A .2945B .2930 +.0450 .2480 385 ---- ---- .1800A .1800A .2490 +.0425 .2065 390 ---- .2075B .1445A .2075B .2070 +.0385 .1685 395 ---- .1680B .1115A .1680B .1680 +.0340 .1340 400 ---- .1335B .0845A .1335B .1335 +.0295 .1040 405 ---- .1035B .0625A .1035B .1040 +.0255 .0785 410 ---- .0780B .0455A .0780B .0790 +.0210 .0580 415 ---- .0580B .0325A .0580B .0590 +.0170 .0420 420 ---- .0415B .0230A .0415B .0430 +.0130 .0300 425 ---- .0295B .0160A .0295B .0305 +.0095 .0210 430 ---- .0205B .0115A .0205B .0215 +.0065 .0150 435 ---- .0140B .0085A .0085A .0150 +.0045 .0105 440 ---- .0095B .0060A .0060A .0105 +.0030 .0075 445 ---- .0065B .0050A .0050A .0075 +.0020 .0055 450 ---- .0045B ---- .0045B .0055 +.0015 .0040 455 ---- ---- ---- ---- .0040 +.0010 .0030 460 ---- ---- ---- ---- .0030 +.0005 .0025 465 ---- ---- ---- ---- .0025 +.0005 .0020 470 ---- ---- ---- ---- .0020 +.0005 .0015 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- .0020A .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 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 ---- ---- .0030A .0030A .0025 -.0020 .0045 360 ---- ---- .0035A .0035A .0030 -.0030 .0060 365 ---- ---- .0045A .0045A .0040 -.0045 .0085 370 ---- .0120B .0060A .0120B .0055 -.0060 .0115 375 ---- .0170B .0080A .0080A .0080 -.0080 .0160 380 ---- .0245B .0110A .0110A .0115 -.0110 .0225 385 ---- .0345B .0160A .0160A .0175 -.0135 .0310 390 ---- .0485B .0235A .0235A .0255 -.0170 .0425 395 ---- .0670B .0345A .0345A .0365 -.0215 .0580 400 ---- .0900B .0495A .0495A .0520 -.0260 .0780 405 ---- .1180B .0695A .0695A .0720 -.0305 .1025 410 ---- .1510B .0940A .0940A .0970 -.0350 .1320 415 ---- .1880B .1270A .1270A .1265 -.0390 .1655 420 ---- .2285B .1605A .1605A .1605 -.0430 .2035 425 ---- ---- ---- ---- .1980 -.0465 .2445 430 ---- .3170B .2385A .2385A .2390 -.0495 .2885 435 ---- ---- ---- ---- .2825 -.0515 .3340 440 ---- .4115B .3270A .3270A .3280 -.0530 .3810 445 ---- ---- ---- ---- .3750 -.0535 .4285 450 ---- .5090B .4220A .4220A .4225 -.0550 .4775 455 ---- ---- ---- ---- .4710 -.0555 .5265 460 ---- ---- ---- ---- .5200 -.0555 .5755 465 ---- ---- ---- ---- .5695 -.0555 .6250 470 ---- ---- ---- ---- .6190 -.0555 .6745 475 ---- ---- ---- ---- .6685 -.0560 .7245 480 ---- ---- ---- ---- .7185 -.0555 .7740 485 ---- ---- ---- ---- .7680 -.0560 .8240 490 ---- ---- ---- ---- .8180 -.0560 .8740 495 ---- ---- ---- ---- .8680 -.0560 .9240 500 ---- ---- ---- ---- .9180 -.0560 .9740 505 ---- ---- ---- ---- .9680 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.1815 +.0615 1.1200 295 ---- ---- ---- ---- 1.1315 +.0615 1.0700 300 ---- ---- ---- ---- 1.0815 +.0615 1.0200 305 ---- ---- ---- ---- 1.0315 +.0615 .9700 310 ---- ---- ---- ---- .9815 +.0615 .9200 315 ---- ---- ---- ---- .9315 +.0615 .8700 320 ---- ---- ---- ---- .8815 +.0615 .8200 325 ---- ---- ---- ---- .8315 +.0615 .7700 330 ---- ---- ---- ---- .7815 +.0615 .7200 335 ---- ---- ---- ---- .7315 +.0615 .6700 340 ---- ---- ---- ---- .6815 +.0615 .6200 345 ---- ---- ---- ---- .6315 +.0615 .5700 350 ---- ---- ---- ---- .5815 +.0615 .5200 355 ---- ---- ---- ---- .5315 +.0615 .4700 360 ---- ---- ---- ---- .4815 +.0615 .4200 365 ---- ---- ---- ---- .4315 +.0615 .3700 370 ---- ---- ---- ---- .3815 +.0615 .3200 375 ---- ---- ---- ---- .3315 +.0610 .2705 380 ---- .2340B .1885A .2340B .2815 +.0600 .2215 385 ---- ---- ---- ---- .2315 +.0585 .1730 1 390 ---- .1845B .0965A .1845B .1825 +.0555 .1270 7 395 ---- .0890B .0590A .0890B .1340 +.0485 .0855 3 400 .0345 .0915B .0310A .0310A .0885 +.0375 6 .0510 3 14 405 ---- .0520B .0145A .0520B .0500 +.0235 .0265 13 18 410 .0235 .0245B .0065A .0185A .0235 +.0115 1 .0120 2 104 415 ---- .0090B .0035A .0035A .0090 +.0035 3 .0055 10 29 420 ---- .0030B .0020A .0020A .0035 +.0010 .0025 1 41 425 ---- ---- ---- ---- .0015 +.0005 3 .0010 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 13 29 218 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 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 10 375 ---- ---- .0010A .0010A .0005 -.0010 1 .0015 1 2 380 .0010 .0010 .0010 .0010 .0005 -.0020 3 .0025 3 385 .0010 .0010 .0010 .0010 .0005 -.0035 1 .0040 5 390 .0050 .0085B .0020A .0020A .0015 -.0060 9 .0075 18 395 .0065 .0205B .0035A .0035A .0030 -.0130 1 .0160 8 29 400 .0160 .0430B .0070A .0070A .0075 -.0240 3 .0315 4 24 405 .0290 .0755B .0175A .0175A .0190 -.0380 10 .0570 2 3 410 .0780 .0965B .0410A .0825B .0425 -.0500 2 .0925 1 1 415 ---- ---- .0815A .0815A .0780 -.0580 .1360 420 ---- .2085B .1190A .1190A .1225 -.0605 .1830 425 ---- ---- ---- ---- .1705 -.0610 .2315 430 ---- ---- ---- ---- .2195 -.0615 .2810 435 ---- ---- ---- ---- .2695 -.0615 .3310 440 ---- ---- ---- ---- .3195 -.0615 .3810 445 ---- ---- ---- ---- .3695 -.0615 .4310 450 ---- ---- ---- ---- .4195 -.0615 .4810 455 ---- ---- ---- ---- .4695 -.0615 .5310 460 ---- ---- ---- ---- .5195 -.0615 .5810 465 ---- ---- ---- ---- .5695 -.0615 .6310 470 ---- ---- ---- ---- .6195 -.0615 .6810 475 ---- ---- ---- ---- .6695 -.0615 .7310 480 ---- ---- ---- ---- .7195 -.0615 .7810 485 ---- ---- ---- ---- .7695 -.0615 .8310 490 ---- ---- ---- ---- .8195 -.0615 .8810 495 ---- ---- ---- ---- .8695 -.0615 .9310 500 ---- ---- ---- ---- .9195 -.0615 .9810 505 ---- ---- ---- ---- .9695 -.0615 1.0310 510 ---- ---- ---- ---- 1.0195 -.0615 1.0810 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 16 95 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.0820 +.0560 1.0260 305 ---- ---- ---- ---- 1.0320 +.0560 .9760 310 ---- ---- ---- ---- .9820 +.0560 .9260 315 ---- ---- ---- ---- .9320 +.0560 .8760 320 ---- ---- ---- ---- .8820 +.0560 .8260 325 ---- ---- ---- ---- .8320 +.0560 .7760 330 ---- ---- ---- ---- .7820 +.0555 .7265 335 ---- ---- ---- ---- .7320 +.0550 .6770 340 ---- ---- ---- ---- .6825 +.0550 .6275 345 ---- ---- ---- ---- .6325 +.0540 .5785 350 ---- .5410B .4975A .5410B .5830 +.0535 .5295 355 ---- ---- ---- ---- .5340 +.0530 .4810 360 ---- .4870B .4020A .4870B .4855 +.0520 .4335 365 ---- ---- ---- ---- .4370 +.0505 .3865 370 ---- .3910B .3105A .3910B .3895 +.0490 .3405 375 ---- ---- ---- ---- .3430 +.0470 .2960 380 ---- .2990B .2265A .2990B .2980 +.0440 .2540 385 ---- ---- .1885A .1885A .2545 +.0405 .2140 390 ---- .2145B .1540A .2145B .2145 +.0375 .1770 395 ---- .1770B .1215A .1770B .1770 +.0335 .1435 400 ---- .1430B .0950A .1430B .1435 +.0295 .1140 405 ---- .1135B .0730A .1135B .1145 +.0255 .0890 410 ---- .0885B .0550A .0885B .0895 +.0215 .0680 415 ---- .0680B .0405A .0680B .0690 +.0175 .0515 420 ---- .0510B .0300A .0510B .0520 +.0135 .0385 425 ---- .0375B .0220A .0375B .0390 +.0105 .0285 430 ---- .0275B .0160A .0160A .0285 +.0075 .0210 435 ---- .0200B .0120A .0120A .0210 +.0055 .0155 440 ---- .0145B .0090A .0090A .0155 +.0040 .0115 445 ---- .0100B .0070A .0070A .0115 +.0030 .0085 450 ---- .0070B .0055A .0055A .0085 +.0020 .0065 455 ---- ---- .0045A .0045A .0060 +.0010 .0050 460 ---- ---- .0035A .0035A .0045 +.0005 .0040 465 ---- ---- .0030A .0030A .0035 UNCH .0035 470 ---- ---- ---- ---- .0030 UNCH .0030 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M MAY23 Copper Weekly Monday Option - Week 2 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- ---- ---- .0010 -.0015 .0025 345 ---- ---- ---- ---- .0015 -.0020 .0035 350 ---- ---- .0030A .0030A .0025 -.0020 .0045 355 ---- ---- .0040A .0040A .0030 -.0030 .0060 360 ---- ---- .0045A .0045A .0045 -.0040 .0085 365 ---- .0120B .0060A .0120B .0060 -.0055 .0115 370 ---- .0165B .0080A .0165B .0085 -.0070 .0155 375 ---- .0230B .0110A .0110A .0120 -.0090 .0210 380 ---- .0315B .0150A .0150A .0165 -.0120 .0285 385 ---- .0430B .0215A .0215A .0235 -.0150 .0385 390 ---- .0580B .0305A .0305A .0330 -.0185 .0515 395 ---- .0770B .0430A .0430A .0455 -.0220 .0675 400 ---- .1005B .0590A .0590A .0620 -.0260 .0880 405 ---- .1280B .0795A .0795A .0825 -.0305 .1130 410 ---- .1600B .1045A .1045A .1075 -.0345 .1420 415 ---- .1960B .1335A .1335A .1370 -.0380 .1750 420 ---- .2355B .1700A .1700A .1700 -.0420 .2120 425 ---- ---- .2065A .2065A .2065 -.0450 .2515 430 ---- .3215B .2460A .2460A .2460 -.0480 .2940 435 ---- ---- ---- ---- .2885 -.0500 .3385 440 ---- .4140B .3320A .3320A .3325 -.0520 .3845 445 ---- ---- ---- ---- .3785 -.0530 .4315 450 ---- .5105B .4245A .4245A .4255 -.0540 .4795 455 ---- ---- ---- ---- .4730 -.0550 .5280 460 ---- ---- ---- ---- .5215 -.0555 .5770 465 ---- ---- ---- ---- .5705 -.0555 .6260 470 ---- ---- ---- ---- .6195 -.0560 .6755 475 ---- ---- ---- ---- .6690 -.0560 .7250 480 ---- ---- ---- ---- .7190 -.0560 .7750 485 ---- ---- ---- ---- .7685 -.0560 .8245 490 ---- ---- ---- ---- .8185 -.0560 .8745 495 ---- ---- ---- ---- .8680 -.0560 .9240 500 ---- ---- ---- ---- .9180 -.0560 .9740 505 ---- ---- ---- ---- .9680 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2310 +.0610 1.1700 290 ---- ---- ---- ---- 1.1810 +.0610 1.1200 295 ---- ---- ---- ---- 1.1310 +.0610 1.0700 300 ---- ---- ---- ---- 1.0810 +.0610 1.0200 305 ---- ---- ---- ---- 1.0310 +.0610 .9700 310 ---- ---- ---- ---- .9810 +.0610 .9200 315 ---- ---- ---- ---- .9310 +.0610 .8700 320 ---- ---- ---- ---- .8810 +.0610 .8200 325 ---- ---- ---- ---- .8310 +.0610 .7700 330 ---- ---- ---- ---- .7810 +.0610 .7200 335 ---- ---- ---- ---- .7310 +.0610 .6700 340 ---- ---- ---- ---- .6810 +.0610 .6200 345 ---- ---- ---- ---- .6310 +.0610 .5700 350 ---- ---- ---- ---- .5810 +.0610 .5200 355 ---- ---- ---- ---- .5310 +.0610 .4700 360 ---- ---- ---- ---- .4810 +.0610 .4200 365 ---- ---- ---- ---- .4310 +.0610 .3700 370 ---- ---- ---- ---- .3810 +.0610 .3200 375 ---- ---- ---- ---- .3310 +.0610 .2700 380 ---- ---- ---- ---- .2810 +.0610 .2200 385 ---- ---- ---- ---- .2310 +.0610 .1700 390 ---- .1340B .0885A .1340B .1810 +.0600 .1210 395 ---- ---- .0455A .0455A .1310 +.0555 .0755 400 ---- .0520B .0165A .0520B .0810 +.0435 .0375 405 .0050 .0165B .0040A .0125B .0310 +.0175 110 .0135 1 4 410 ---- ---- .0005A .0005A .0000 -.0035 .0035 7 415 ---- ---- .0010A .0010A .0000 -.0015 .0015 25 420 ---- ---- ---- ---- .0000 -.0005 .0005 20 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 10 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 110 1 66 H2W APR23 Copper Weekly Wednesday Option - Week 2 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 2 390 ---- ---- .0010A .0010A .0000 -.0015 .0015 1 395 ---- .0075B .0010A .0010A .0000 -.0060 .0060 1 2 400 .0035 .0280B .0010A .0010A .0000 -.0180 1 .0180 6 405 .0095 .0545B .0005A .0005A .0000 -.0440 2 .0440 410 ---- ---- ---- ---- .0190 -.0650 1 .0840 1 415 ---- ---- ---- ---- .0690 -.0630 .1320 420 ---- ---- ---- ---- .1190 -.0620 .1810 425 ---- ---- ---- ---- .1690 -.0620 .2310 430 ---- ---- ---- ---- .2190 -.0620 .2810 435 ---- ---- ---- ---- .2690 -.0620 .3310 440 ---- ---- ---- ---- .3190 -.0620 .3810 445 ---- ---- ---- ---- .3690 -.0620 .4310 450 ---- ---- ---- ---- .4190 -.0620 .4810 455 ---- ---- ---- ---- .4690 -.0620 .5310 460 ---- ---- ---- ---- .5190 -.0620 .5810 465 ---- ---- ---- ---- .5690 -.0620 .6310 470 ---- ---- ---- ---- .6190 -.0620 .6810 475 ---- ---- ---- ---- .6690 -.0620 .7310 480 ---- ---- ---- ---- .7190 -.0620 .7810 485 ---- ---- ---- ---- .7690 -.0620 .8310 490 ---- ---- ---- ---- .8190 -.0620 .8810 495 ---- ---- ---- ---- .8690 -.0620 .9310 500 ---- ---- ---- ---- .9190 -.0620 .9810 505 ---- ---- ---- ---- .9690 -.0620 1.0310 510 ---- ---- ---- ---- 1.0190 -.0620 1.0810 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 12 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1310 +.0615 1.0695 300 ---- ---- ---- ---- 1.0810 +.0615 1.0195 305 ---- ---- ---- ---- 1.0310 +.0615 .9695 310 ---- ---- ---- ---- .9810 +.0615 .9195 315 ---- ---- ---- ---- .9310 +.0615 .8695 320 ---- ---- ---- ---- .8810 +.0615 .8195 325 ---- ---- ---- ---- .8310 +.0615 .7695 330 ---- ---- ---- ---- .7810 +.0615 .7195 335 ---- ---- ---- ---- .7310 +.0615 .6695 340 ---- ---- ---- ---- .6810 +.0615 .6195 345 ---- ---- ---- ---- .6310 +.0615 .5695 350 ---- ---- ---- ---- .5810 +.0615 .5195 355 ---- ---- ---- ---- .5310 +.0610 .4700 360 ---- ---- ---- ---- .4815 +.0610 .4205 365 ---- ---- ---- ---- .4315 +.0600 .3715 370 ---- .3410B .2905A .3410B .3820 +.0590 .3230 375 ---- ---- ---- ---- .3330 +.0580 .2750 380 ---- .2875B .1970A .2875B .2840 +.0560 .2280 385 ---- ---- .1585A .1585A .2360 +.0530 .1830 390 ---- .1925B .1145A .1925B .1895 +.0485 .1410 395 ---- .1420B .0810A .1410B .1460 +.0425 .1035 400 ---- .1090B .0540A .1090B .1070 +.0350 .0720 1 405 ---- .0755B .0335A .0755B .0745 +.0270 .0475 410 ---- .0495B .0200A .0495B .0485 +.0185 .0300 2 2 415 ---- .0305B .0115A .0305B .0300 +.0125 .0175 420 ---- .0180B .0070A .0180B .0180 +.0075 .0105 1 11 425 ---- .0100B .0045A .0045A .0100 +.0035 .0065 430 ---- .0055B .0030A .0030A .0060 +.0020 .0040 1 435 ---- .0030B ---- .0030B .0035 +.0010 .0025 440 ---- ---- ---- ---- .0025 +.0010 .0015 10 445 ---- ---- ---- ---- .0015 +.0005 .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 38 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 2 .0015 365 ---- ---- .0020A .0020A .0010 -.0015 1 .0025 370 ---- ---- .0020A .0020A .0015 -.0020 .0035 375 ---- ---- .0030A .0030A .0020 -.0040 1 .0060 380 ---- .0095B .0035A .0095B .0035 -.0055 .0090 385 ---- .0155B .0055A .0055A .0055 -.0085 1 .0140 390 ---- .0260B .0090A .0090A .0090 -.0130 .0220 12 395 ---- .0425B .0145A .0145A .0155 -.0190 .0345 10 400 ---- .0655B .0250A .0250A .0265 -.0260 .0525 405 ---- .0955B .0410A .0410A .0435 -.0345 3 .0780 410 ---- .1270B .0650A .0650A .0675 -.0430 .1105 415 ---- .1585B .0975A .0975A .0990 -.0490 .1480 420 ---- .2200B .1345A .1345A .1365 -.0540 .1905 425 ---- ---- ---- ---- .1790 -.0575 .2365 430 ---- .3155B .2215A .2215A .2245 -.0595 .2840 435 ---- ---- ---- ---- .2725 -.0605 .3330 440 ---- ---- .3175A .3175A .3210 -.0610 .3820 445 ---- ---- ---- ---- .3700 -.0615 .4315 450 ---- ---- ---- ---- .4195 -.0615 .4810 455 ---- ---- ---- ---- .4695 -.0615 .5310 460 ---- ---- ---- ---- .5190 -.0615 .5805 465 ---- ---- ---- ---- .5690 -.0615 .6305 470 ---- ---- ---- ---- .6190 -.0615 .6805 475 ---- ---- ---- ---- .6690 -.0615 .7305 480 ---- ---- ---- ---- .7190 -.0615 .7805 485 ---- ---- ---- ---- .7690 -.0615 .8305 490 ---- ---- ---- ---- .8190 -.0615 .8805 495 ---- ---- ---- ---- .8690 -.0615 .9305 500 ---- ---- ---- ---- .9190 -.0615 .9805 505 ---- ---- ---- ---- .9690 -.0615 1.0305 510 ---- ---- ---- ---- 1.0190 -.0615 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 22 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1310 +.0615 1.0695 300 ---- ---- ---- ---- 1.0810 +.0615 1.0195 305 ---- ---- ---- ---- 1.0310 +.0615 .9695 310 ---- ---- ---- ---- .9810 +.0615 .9195 315 ---- ---- ---- ---- .9310 +.0615 .8695 320 ---- ---- ---- ---- .8810 +.0615 .8195 325 ---- ---- ---- ---- .8310 +.0615 .7695 330 ---- ---- ---- ---- .7815 +.0620 .7195 335 ---- ---- ---- ---- .7315 +.0620 .6695 340 ---- ---- ---- ---- .6815 +.0615 .6200 345 ---- ---- ---- ---- .6315 +.0615 .5700 350 ---- ---- ---- ---- .5815 +.0615 .5200 355 ---- ---- ---- ---- .5315 +.0615 .4700 360 ---- ---- ---- ---- .4815 +.0615 .4200 365 ---- ---- ---- ---- .4315 +.0615 .3700 370 ---- ---- ---- ---- .3815 +.0610 .3205 375 ---- ---- ---- ---- .3315 +.0600 .2715 380 ---- .2355B .1900A .2355B .2815 +.0590 .2225 385 ---- ---- ---- ---- .2320 +.0570 .1750 390 ---- .1870B .1005A .1870B .1835 +.0535 .1300 395 ---- .1310B .0645A .1310B .1360 +.0460 .0900 400 .0395 .0950B .0370A .0950B .0925 +.0355 6 .0570 1 405 ---- .0580B .0190A .0580B .0560 +.0235 .0325 410 ---- .0310B .0095A .0310B .0300 +.0130 .0170 415 .0070 .0145B .0050A .0145B .0140 +.0060 1 .0080 25 25 420 .0015 .0055B .0015 .0055B .0060 +.0020 10 .0040 425 ---- ---- ---- ---- .0030 +.0010 .0020 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 17 25 33 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 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0005 -.0010 .0015 375 ---- ---- .0015A .0015A .0005 -.0015 .0020 380 ---- ---- .0020A .0020A .0005 -.0030 .0035 385 .0060 .0060 .0025A .0025A .0010 -.0050 20 .0060 390 .0110 .0120B .0035A .0120B .0025 -.0085 20 .0110 10 395 .0235 .0260B .0055A .0260B .0050 -.0155 6 .0205 22 27 400 .0435 .0485B .0115A .0485B .0115 -.0260 10 .0375 20 405 ---- .0810B .0240A .0240A .0250 -.0380 .0630 20 410 ---- .1100B .0475A .0475A .0490 -.0485 1 .0975 415 ---- ---- .0815A .0815A .0830 -.0555 .1385 420 ---- .2150B .1220A .1220A .1250 -.0595 .1845 425 ---- ---- ---- ---- .1720 -.0605 .2325 430 ---- ---- .2165A .2165A .2205 -.0610 .2815 435 ---- ---- ---- ---- .2700 -.0610 .3310 440 ---- ---- ---- ---- .3195 -.0615 .3810 445 ---- ---- ---- ---- .3695 -.0615 .4310 450 ---- ---- ---- ---- .4195 -.0615 .4810 455 ---- ---- ---- ---- .4695 -.0615 .5310 460 ---- ---- ---- ---- .5195 -.0615 .5810 465 ---- ---- ---- ---- .5695 -.0615 .6310 470 ---- ---- ---- ---- .6195 -.0610 .6805 475 ---- ---- ---- ---- .6695 -.0610 .7305 480 ---- ---- ---- ---- .7195 -.0610 .7805 485 ---- ---- ---- ---- .7695 -.0610 .8305 490 ---- ---- ---- ---- .8190 -.0615 .8805 495 ---- ---- ---- ---- .8690 -.0615 .9305 500 ---- ---- ---- ---- .9190 -.0615 .9805 505 ---- ---- ---- ---- .9690 -.0615 1.0305 510 ---- ---- ---- ---- 1.0190 -.0615 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 22 77 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1310 +.0615 1.0695 300 ---- ---- ---- ---- 1.0810 +.0615 1.0195 305 ---- ---- ---- ---- 1.0310 +.0615 .9695 310 ---- ---- ---- ---- .9810 +.0615 .9195 315 ---- ---- ---- ---- .9310 +.0615 .8695 320 ---- ---- ---- ---- .8810 +.0615 .8195 325 ---- ---- ---- ---- .8310 +.0615 .7695 330 ---- ---- ---- ---- .7810 +.0615 .7195 335 ---- ---- ---- ---- .7310 +.0615 .6695 340 ---- ---- ---- ---- .6810 +.0615 .6195 345 ---- ---- ---- ---- .6310 +.0615 .5695 350 ---- ---- ---- ---- .5810 +.0610 .5200 355 ---- ---- ---- ---- .5315 +.0615 .4700 360 ---- ---- ---- ---- .4815 +.0610 .4205 365 ---- ---- ---- ---- .4315 +.0605 .3710 370 ---- .3230B .2890A .3230B .3815 +.0595 .3220 375 ---- ---- ---- ---- .3320 +.0590 .2730 380 ---- .2840B .1935A .2840B .2830 +.0575 .2255 385 ---- ---- .1555A .1555A .2345 +.0550 .1795 390 ---- .1895B .1085A .1895B .1865 +.0500 .1365 395 ---- .1370B .0745A .1370B .1415 +.0435 .0980 1 400 ---- .1025B .0470A .1025B .1005 +.0345 .0660 405 ---- .0675B .0275A .0675B .0660 +.0250 .0410 9 410 ---- .0410B .0150A .0410B .0400 +.0160 1 .0240 17 415 ---- .0230B .0080A .0230B .0225 +.0095 .0130 10 420 ---- .0115B .0050A .0050A .0120 +.0050 .0070 1 1 425 ---- .0055B .0030A .0030A .0065 +.0025 .0040 430 ---- .0025B ---- .0025B .0035 +.0015 .0020 11 435 ---- ---- ---- ---- .0020 +.0005 .0015 440 ---- ---- ---- ---- .0010 +.0005 .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 49 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 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 2 1 370 ---- ---- .0020A .0020A .0010 -.0015 .0025 375 ---- ---- .0025A .0025A .0015 -.0025 .0040 380 ---- ---- .0030A .0030A .0020 -.0040 .0060 1 385 ---- .0110B .0040A .0110B .0035 -.0065 1 .0100 390 ---- .0205B .0065A .0065A .0055 -.0115 .0170 10 395 ---- .0360B .0110A .0110A .0105 -.0180 .0285 15 400 ---- .0585B .0190A .0190A .0195 -.0270 .0465 2 10 405 ---- .0890B .0340A .0340A .0350 -.0365 .0715 410 ---- .1210B .0565A .0565A .0590 -.0455 .1045 2 1 415 ---- ---- .0905A .0905A .0915 -.0520 .1435 420 ---- .2170B .1285A .1285A .1310 -.0565 .1875 425 ---- ---- ---- ---- .1755 -.0590 .2345 430 ---- .3070B .2190A .2190A .2225 -.0600 .2825 435 ---- ---- ---- ---- .2710 -.0605 .3315 440 ---- ---- ---- ---- .3200 -.0610 .3810 445 ---- ---- ---- ---- .3695 -.0615 .4310 450 ---- ---- ---- ---- .4195 -.0615 .4810 455 ---- ---- ---- ---- .4695 -.0610 .5305 460 ---- ---- ---- ---- .5195 -.0610 .5805 465 ---- ---- ---- ---- .5690 -.0615 .6305 470 ---- ---- ---- ---- .6190 -.0615 .6805 475 ---- ---- ---- ---- .6690 -.0615 .7305 480 ---- ---- ---- ---- .7190 -.0615 .7805 485 ---- ---- ---- ---- .7690 -.0615 .8305 490 ---- ---- ---- ---- .8190 -.0615 .8805 495 ---- ---- ---- ---- .8690 -.0615 .9305 500 ---- ---- ---- ---- .9190 -.0615 .9805 505 ---- ---- ---- ---- .9690 -.0615 1.0305 510 ---- ---- ---- ---- 1.0190 -.0615 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 38 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0820 +.0560 1.0260 305 ---- ---- ---- ---- 1.0320 +.0560 .9760 310 ---- ---- ---- ---- .9820 +.0560 .9260 315 ---- ---- ---- ---- .9320 +.0560 .8760 320 ---- ---- ---- ---- .8820 +.0560 .8260 325 ---- ---- ---- ---- .8320 +.0560 .7760 330 ---- ---- ---- ---- .7820 +.0560 .7260 335 ---- ---- ---- ---- .7320 +.0560 .6760 340 ---- ---- ---- ---- .6820 +.0555 .6265 345 ---- ---- ---- ---- .6320 +.0550 .5770 350 ---- ---- ---- ---- .5825 +.0550 .5275 355 ---- ---- ---- ---- .5325 +.0540 .4785 360 ---- .4410B .3970A .4410B .4835 +.0540 .4295 365 ---- ---- ---- ---- .4340 +.0530 .3810 370 ---- .3870B .3020A .3870B .3855 +.0520 .3335 375 ---- ---- ---- ---- .3370 +.0500 .2870 380 ---- .2910B .2125A .2910B .2895 +.0475 .2420 385 ---- .2040B .1755A .2030B .2440 +.0450 .1990 390 ---- .2010B .1345A .2010B .2000 +.0410 .1590 395 ---- .1545B .1005A .1545B .1595 +.0360 .1235 400 ---- .1235B .0735A .1235B .1235 +.0310 .0925 405 ---- .0925B .0515A .0925B .0925 +.0255 .0670 25 410 ---- .0675B .0350A .0675B .0675 +.0205 .0470 415 ---- .0470B .0235A .0470B .0480 +.0155 .0325 420 ---- .0320B .0155A .0320B .0330 +.0110 .0220 425 ---- .0210B .0105A .0210B .0220 +.0075 .0145 4 430 ---- .0135B .0075A .0135B .0145 +.0050 .0095 435 ---- .0085B .0050A .0050A .0100 +.0035 .0065 440 ---- .0055B .0040A .0040A .0065 +.0020 .0045 445 ---- ---- .0030A .0030A .0045 +.0010 .0035 450 ---- ---- ---- ---- .0035 +.0010 .0025 455 ---- ---- ---- ---- .0025 +.0005 .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- .0020A .0020A .0015 -.0015 .0030 360 ---- ---- .0025A .0025A .0020 -.0020 .0040 365 ---- ---- .0035A .0035A .0025 -.0030 .0055 370 ---- ---- .0045A .0045A .0040 -.0040 .0080 375 ---- .0120B .0055A .0120B .0055 -.0060 .0115 380 ---- .0175B .0080A .0080A .0080 -.0080 .0160 385 ---- .0260B .0115A .0115A .0120 -.0110 .0230 10 10 390 .0195 .0385B .0170A .0170A .0185 -.0150 10 .0335 395 ---- .0565B .0265A .0265A .0280 -.0195 .0475 400 ---- .0795B .0400A .0400A .0415 -.0250 .0665 405 ---- .1080B .0590A .0590A .0605 -.0305 .0910 410 ---- .1415B .0830A .0830A .0855 -.0355 .1210 415 ---- .1720B .1145A .1145A .1160 -.0400 .1560 420 ---- .2220B .1505A .1505A .1505 -.0450 .1955 425 ---- ---- .1945A .1945A .1900 -.0480 .2380 430 ---- .3135B .2310A .2310A .2325 -.0505 .2830 435 ---- ---- ---- ---- .2775 -.0525 .3300 440 ---- .4095B .3230A .3230A .3240 -.0540 .3780 445 ---- ---- ---- ---- .3720 -.0545 .4265 450 ---- ---- .4195A .4195A .4205 -.0555 .4760 455 ---- ---- ---- ---- .4695 -.0560 .5255 460 ---- ---- ---- ---- .5190 -.0560 .5750 465 ---- ---- ---- ---- .5685 -.0560 .6245 470 ---- ---- ---- ---- .6185 -.0560 .6745 475 ---- ---- ---- ---- .6680 -.0560 .7240 480 ---- ---- ---- ---- .7180 -.0560 .7740 485 ---- ---- ---- ---- .7680 -.0560 .8240 490 ---- ---- ---- ---- .8180 -.0560 .8740 495 ---- ---- ---- ---- .8680 -.0560 .9240 500 ---- ---- ---- ---- .9180 -.0560 .9740 505 ---- ---- ---- ---- .9680 -.0560 1.0240 510 ---- ---- ---- ---- 1.0180 -.0560 1.0740 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 10 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1310 +.0615 1.0695 300 ---- ---- ---- ---- 1.0810 +.0615 1.0195 305 ---- ---- ---- ---- 1.0310 +.0615 .9695 310 ---- ---- ---- ---- .9810 +.0615 .9195 315 ---- ---- ---- ---- .9310 +.0615 .8695 320 ---- ---- ---- ---- .8810 +.0615 .8195 325 ---- ---- ---- ---- .8310 +.0615 .7695 330 ---- ---- ---- ---- .7810 +.0615 .7195 335 ---- ---- ---- ---- .7310 +.0615 .6695 340 ---- ---- ---- ---- .6810 +.0615 .6195 345 ---- ---- ---- ---- .6310 +.0615 .5695 350 ---- ---- ---- ---- .5810 +.0610 .5200 355 ---- ---- ---- ---- .5310 +.0605 .4705 360 ---- ---- ---- ---- .4815 +.0605 .4210 365 ---- ---- ---- ---- .4320 +.0600 .3720 370 ---- .3640B .2915A .3640B .3825 +.0585 .3240 375 ---- ---- ---- ---- .3335 +.0575 .2760 380 ---- .2880B .1985A .2880B .2845 +.0550 .2295 385 ---- ---- .1615A .1615A .2370 +.0520 .1850 390 ---- .1940B .1175A .1940B .1915 +.0480 .1435 395 ---- .1445B .0840A .1440B .1485 +.0415 .1070 400 ---- .1120B .0570A .1120B .1100 +.0345 .0755 405 ---- .0790B .0365A .0790B .0780 +.0270 .0510 410 ---- .0530B .0225A .0530B .0525 +.0195 .0330 2 415 ---- .0340B .0140A .0340B .0340 +.0135 .0205 420 ---- .0205B .0085A .0205B .0210 +.0085 .0125 425 ---- .0120B .0055A .0055A .0125 +.0050 .0075 430 ---- .0065B .0040A .0040A .0075 +.0030 .0045 435 ---- .0035B .0025A .0025A .0045 +.0015 .0030 440 ---- ---- ---- ---- .0030 +.0010 .0020 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0010 .0015 360 ---- ---- ---- ---- .0010 -.0010 .0020 365 ---- ---- .0025A .0025A .0010 -.0020 .0030 370 ---- ---- .0025A .0025A .0020 -.0030 .0050 375 ---- ---- .0035A .0035A .0025 -.0045 .0070 380 ---- .0110B .0045A .0045A .0040 -.0065 .0105 385 ---- .0175B .0065A .0065A .0065 -.0090 .0155 390 ---- .0285B .0100A .0100A .0105 -.0140 .0245 395 ---- .0455B .0170A .0170A .0175 -.0200 .0375 400 ---- .0685B .0280A .0280A .0295 -.0265 .0560 405 ---- .0985B .0455A .0455A .0470 -.0345 .0815 410 ---- .1325B .0690A .0690A .0715 -.0420 .1135 415 ---- .1650B .1010A .1010A .1030 -.0480 .1510 420 ---- .2210B .1375A .1375A .1395 -.0535 .1930 425 ---- ---- .2185A .2185A .1815 -.0565 .2380 430 ---- .3160B .2230A .2230A .2260 -.0590 .2850 435 ---- ---- ---- ---- .2735 -.0595 .3330 440 ---- ---- .3180A .3180A .3215 -.0605 .3820 445 ---- ---- ---- ---- .3705 -.0610 .4315 450 ---- ---- ---- ---- .4195 -.0615 .4810 455 ---- ---- ---- ---- .4695 -.0610 .5305 460 ---- ---- ---- ---- .5190 -.0615 .5805 465 ---- ---- ---- ---- .5690 -.0615 .6305 470 ---- ---- ---- ---- .6190 -.0615 .6805 475 ---- ---- ---- ---- .6690 -.0615 .7305 480 ---- ---- ---- ---- .7190 -.0615 .7805 485 ---- ---- ---- ---- .7690 -.0615 .8305 490 ---- ---- ---- ---- .8190 -.0615 .8805 495 ---- ---- ---- ---- .8690 -.0615 .9305 500 ---- ---- ---- ---- .9190 -.0615 .9805 505 ---- ---- ---- ---- .9690 -.0615 1.0305 510 ---- ---- ---- ---- 1.0190 -.0615 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0820 +.0560 1.0260 305 ---- ---- ---- ---- 1.0320 +.0560 .9760 310 ---- ---- ---- ---- .9820 +.0560 .9260 315 ---- ---- ---- ---- .9320 +.0560 .8760 320 ---- ---- ---- ---- .8820 +.0560 .8260 325 ---- ---- ---- ---- .8320 +.0560 .7760 330 ---- ---- ---- ---- .7820 +.0560 .7260 335 ---- ---- ---- ---- .7320 +.0560 .6760 340 ---- ---- ---- ---- .6820 +.0560 .6260 345 ---- ---- ---- ---- .6320 +.0555 .5765 350 ---- ---- ---- ---- .5825 +.0555 .5270 355 ---- ---- ---- ---- .5325 +.0550 .4775 360 ---- ---- .3960A .3960A .4830 +.0545 .4285 365 ---- ---- ---- ---- .4335 +.0535 .3800 370 ---- .3860B .3000A .3860B .3840 +.0525 .3315 375 ---- ---- ---- ---- .3355 +.0510 .2845 380 ---- .2890B .2080A .2890B .2870 +.0485 .2385 385 ---- ---- .1710A .1710A .2405 +.0460 .1945 390 ---- .1970B .1285A .1970B .1955 +.0420 .1535 395 ---- .1495B .0945A .1495B .1540 +.0370 .1170 400 ---- .1170B .0665A .1170B .1170 +.0315 .0855 405 ---- .0855B .0455A .0855B .0855 +.0250 .0605 410 ---- .0600B .0295A .0600B .0605 +.0195 .0410 415 ---- .0405B .0190A .0405B .0410 +.0140 .0270 420 ---- .0260B .0125A .0260B .0270 +.0095 .0175 425 ---- .0165B .0080A .0080A .0175 +.0060 .0115 430 ---- .0100B .0055A .0055A .0110 +.0035 .0075 435 ---- .0055B .0040A .0040A .0070 +.0020 .0050 440 ---- .0035B ---- .0035B .0045 +.0015 .0030 445 ---- ---- ---- ---- .0030 +.0005 .0025 450 ---- ---- ---- ---- .0020 +.0005 .0015 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 +.0005 .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 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 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0010 -.0010 .0020 360 ---- ---- .0025A .0025A .0015 -.0015 .0030 365 ---- ---- .0025A .0025A .0020 -.0025 .0045 370 ---- ---- .0035A .0035A .0025 -.0035 .0060 375 ---- .0095B .0045A .0095B .0040 -.0050 .0090 380 ---- .0140B .0060A .0060A .0055 -.0075 .0130 385 ---- .0215B .0090A .0090A .0085 -.0105 .0190 390 ---- .0330B .0135A .0135A .0140 -.0140 .0280 395 ---- .0495B .0215A .0215A .0225 -.0185 .0410 400 ---- .0720B .0345A .0345A .0355 -.0245 .0600 405 ---- .1005B .0525A .0525A .0535 -.0310 .0845 410 ---- .1355B .0770A .0770A .0785 -.0365 .1150 415 ---- .1670B .1085A .1085A .1090 -.0420 .1510 420 ---- .2180B .1445A .1445A .1450 -.0465 .1915 425 ---- ---- .1885A .1885A .1850 -.0500 .2350 430 ---- .3110B .2275A .2275A .2290 -.0520 .2810 435 ---- ---- ---- ---- .2745 -.0540 .3285 440 ---- .4085B .3210A .3210A .3220 -.0545 .3765 445 ---- ---- ---- ---- .3705 -.0550 .4255 450 ---- ---- ---- ---- .4195 -.0555 .4750 455 ---- ---- ---- ---- .4690 -.0555 .5245 460 ---- ---- ---- ---- .5185 -.0560 .5745 465 ---- ---- ---- ---- .5685 -.0555 .6240 470 ---- ---- ---- ---- .6180 -.0560 .6740 475 ---- ---- ---- ---- .6680 -.0560 .7240 480 ---- ---- ---- ---- .7180 -.0560 .7740 485 ---- ---- ---- ---- .7680 -.0560 .8240 490 ---- ---- ---- ---- .8180 -.0560 .8740 495 ---- ---- ---- ---- .8680 -.0560 .9240 500 ---- ---- ---- ---- .9180 -.0560 .9740 505 ---- ---- ---- ---- .9680 -.0560 1.0240 510 ---- ---- ---- ---- 1.0180 -.0560 1.0740 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8310 +.0615 3.7695 050 ---- ---- ---- ---- 3.5810 +.0615 3.5195 075 ---- ---- ---- ---- 3.3310 +.0615 3.2695 100 ---- ---- ---- ---- 3.0810 +.0615 3.0195 125 ---- ---- ---- ---- 2.8310 +.0615 2.7695 150 ---- ---- ---- ---- 2.5810 +.0615 2.5195 175 ---- ---- ---- ---- 2.3310 +.0615 2.2695 200 ---- ---- ---- ---- 2.0810 +.0615 2.0195 220 ---- ---- ---- ---- 1.8810 +.0615 1.8195 225 ---- ---- ---- ---- 1.8310 +.0615 1.7695 230 ---- ---- ---- ---- 1.7810 +.0615 1.7195 235 ---- ---- ---- ---- 1.7310 +.0615 1.6695 240 ---- ---- ---- ---- 1.6810 +.0615 1.6195 245 ---- ---- ---- ---- 1.6310 +.0615 1.5695 250 ---- ---- ---- ---- 1.5810 +.0615 1.5195 255 ---- ---- ---- ---- 1.5310 +.0615 1.4695 260 ---- ---- ---- ---- 1.4810 +.0615 1.4195 265 ---- ---- ---- ---- 1.4310 +.0615 1.3695 270 ---- ---- ---- ---- 1.3810 +.0615 1.3195 275 ---- ---- ---- ---- 1.3310 +.0615 1.2695 1 280 ---- ---- ---- ---- 1.2810 +.0615 1.2195 285 ---- ---- ---- ---- 1.2310 +.0615 1.1695 290 ---- ---- ---- ---- 1.1810 +.0615 1.1195 295 ---- ---- ---- ---- 1.1310 +.0615 1.0695 300 ---- ---- ---- ---- 1.0810 +.0615 1.0195 3 305 ---- ---- ---- ---- 1.0310 +.0615 .9695 310 ---- ---- ---- ---- .9810 +.0615 .9195 315 ---- ---- ---- ---- .9310 +.0615 .8695 320 ---- ---- ---- ---- .8810 +.0615 .8195 325 ---- ---- ---- ---- .8310 +.0615 .7695 330 ---- ---- ---- ---- .7810 +.0615 .7195 335 ---- ---- ---- ---- .7310 +.0615 .6695 44 340 ---- ---- ---- ---- .6810 +.0615 .6195 345 ---- ---- ---- ---- .6310 +.0615 .5695 350 ---- ---- ---- ---- .5810 +.0610 .5200 110 355 ---- ---- ---- ---- .5310 +.0605 .4705 4 360 ---- ---- .3890A .3890A .4815 +.0600 .4215 364 ---- ---- ---- ---- .4415 +.0590 .3825 365 ---- ---- ---- ---- .4320 +.0595 .3725 4 366 ---- ---- ---- ---- .4220 +.0590 .3630 367 ---- ---- ---- ---- .4120 +.0590 .3530 368 ---- ---- ---- ---- .4020 +.0585 .3435 369 ---- ---- ---- ---- .3925 +.0585 .3340 370 ---- .3785B .2920A .3785B .3825 +.0580 .3245 26 371 ---- ---- ---- ---- .3730 +.0580 .3150 372 ---- ---- ---- ---- .3630 +.0575 .3055 373 ---- ---- ---- ---- .3535 +.0575 .2960 374 ---- ---- ---- ---- .3435 +.0570 .2865 375 ---- ---- ---- ---- .3340 +.0570 .2770 28 376 ---- ---- ---- ---- .3240 +.0565 .2675 377 ---- ---- ---- ---- .3145 +.0560 .2585 378 ---- ---- ---- ---- .3050 +.0560 .2490 296 379 ---- ---- ---- ---- .2955 +.0555 .2400 380 ---- .2890B .2000A .2890B .2860 +.0550 .2310 185 381 ---- ---- ---- ---- .2765 +.0545 .2220 382 ---- ---- .1900A .1900A .2670 +.0540 .2130 383 ---- ---- .1795A .1795A .2575 +.0535 .2040 1 384 ---- ---- .1720A .1720A .2480 +.0525 .1955 1 385 ---- ---- .1635A .1635A .2385 +.0515 .1870 68 386 ---- ---- .1550A .1550A .2295 +.0510 .1785 9 387 ---- .1765B .1475A .1755B .2200 +.0500 .1700 6 388 ---- .1715B .1345A .1715B .2110 +.0495 .1615 21 389 ---- .1690B .1270A .1690B .2020 +.0485 .1535 1 390 ---- .1965B .1200A .1965B .1935 +.0475 .1460 1 55 391 ---- .1670B .1130A .1660B .1845 +.0465 .1380 392 ---- .1680B .1060A .1635B .1760 +.0455 .1305 3 393 ---- .1630B .0990A .1630B .1675 +.0440 .1235 8 394 ---- .1550B .0930A .1550B .1590 +.0430 .1160 48 395 ---- .1470B .0870A .1470B .1510 +.0415 .1095 55 396 ---- .1390B .0810A .1390B .1430 +.0405 .1025 54 397 ---- .1335B .0755A .1335B .1355 +.0390 .0965 2 398 .0740 .1300B .0700A .0700A .1280 +.0380 6 .0900 215 399 ---- .1225B .0650A .1225B .1205 +.0360 .0845 15 400 ---- .1155B .0600A .1155B .1135 +.0350 10 .0785 19 648 401 ---- .1085B .0555A .1085B .1070 +.0340 .0730 15 54 402 ---- .1015B .0510A .1015B .1000 +.0320 .0680 100 403 ---- .0950B .0470A .0950B .0940 +.0310 .0630 333 404 ---- .0890B .0430A .0890B .0880 +.0300 10 .0580 81 405 .0560 .0830B .0395A .0830B .0820 +.0280 110 .0540 1 876 406 ---- .0780B .0360A .0780B .0765 +.0270 .0495 150 407 ---- .0720B .0330A .0720B .0710 +.0255 .0455 1 221 408 .0615 .0670B .0305A .0670B .0660 +.0240 17 .0420 10 140 409 ---- .0620B .0275A .0620B .0610 +.0220 .0390 5 112 410 .0250 .0580 .0250 .0495A .0565 +.0210 308 .0355 35 308 411 ---- .0530B .0230A .0530B .0520 +.0190 .0330 10 170 412 ---- .0490B .0210A .0490B .0480 +.0180 .0300 5 55 413 .0290 .0450B .0190A .0450B .0440 +.0165 5 .0275 5 197 414 .0290 .0410B .0175A .0270A .0405 +.0155 25 .0250 16 207 415 .0210 .0380B .0160A .0380B .0375 +.0145 1 .0230 4 380 416 ---- .0350B .0145A .0350B .0345 +.0135 .0210 28 417 ---- .0315B .0130A .0315B .0315 +.0125 .0190 26 418 ---- .0290B .0120A .0290B .0290 +.0115 .0175 21 419 .0125 .0265B .0110A .0170A .0265 +.0105 8 .0160 41 420 .0240 .0240 .0100A .0205A .0240 +.0095 1 .0145 19 1143 421 ---- .0220B .0090A .0220B .0220 +.0090 .0130 34 422 ---- .0200B .0085A .0200B .0200 +.0080 .0120 212 423 ---- .0180B .0075A .0180B .0180 +.0070 .0110 1 11 424 ---- .0160B .0070A .0160B .0165 +.0065 .0100 22 425 ---- .0145B .0065A .0145B .0145 +.0055 .0090 5 1032 426 ---- .0130B .0060A .0130B .0135 +.0055 .0080 29 427 ---- .0120B .0055A .0120B .0120 +.0045 .0075 36 428 ---- .0110B .0050A .0110B .0110 +.0040 .0070 23 429 .0070 .0100B .0045A .0045A .0100 +.0040 1 .0060 99 430 .0055 .0090B .0045A .0090B .0090 +.0035 1 .0055 4 699 431 ---- .0080B .0040A .0080B .0085 +.0035 .0050 57 432 ---- .0070B .0035A .0070B .0075 +.0030 .0045 31 433 ---- .0065B .0035A .0035A .0070 +.0025 .0045 56 434 ---- .0055B .0030A .0030A .0065 +.0025 .0040 48 435 ---- .0050B .0030A .0050B .0055 +.0020 .0035 376 436 ---- .0045B .0030A .0030A .0050 +.0015 .0035 311 437 ---- .0040B .0025A .0025A .0045 +.0015 .0030 329 438 .0040 .0040 .0025A .0040 .0045 +.0015 3 .0030 1 319 439 ---- .0035B ---- .0035B .0040 +.0015 .0025 110 440 ---- .0030B .0020A .0020A .0035 +.0010 .0025 4 575 441 ---- ---- .0020A .0020A .0030 +.0005 .0025 237 442 ---- .0025B ---- .0025B .0030 +.0010 .0020 5 226 443 ---- ---- ---- ---- .0025 +.0005 .0020 58 444 .0020 .0020 .0020 .0020 .0025 +.0005 1 .0020 25 445 ---- ---- ---- ---- .0020 UNCH .0020 65 446 ---- ---- ---- ---- .0020 UNCH .0020 5 26 447 ---- ---- ---- ---- .0020 +.0005 .0015 10 448 ---- ---- ---- ---- .0015 UNCH .0015 244 450 .0015 .0015 .0010 .0010 .0015 UNCH 2 .0015 3799 455 ---- ---- ---- ---- .0010 UNCH 2 .0010 237 460 ---- ---- ---- ---- .0005 -.0005 .0010 83 465 ---- ---- ---- ---- .0005 -.0005 .0010 59 470 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 1 74 475 ---- ---- ---- ---- .0005 -.0005 .0010 693 480 .0005 .0005 .0005 .0005 .0005 UNCH 2 .0005 202 485 ---- ---- ---- ---- .0005 UNCH .0005 308 490 ---- ---- ---- ---- .0005 UNCH .0005 1 284 495 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.8320 +.0560 3.7760 050 ---- ---- ---- ---- 3.5820 +.0560 3.5260 075 ---- ---- ---- ---- 3.3320 +.0560 3.2760 100 ---- ---- ---- ---- 3.0820 +.0560 3.0260 125 ---- ---- ---- ---- 2.8320 +.0560 2.7760 150 ---- ---- ---- ---- 2.5820 +.0560 2.5260 175 ---- ---- ---- ---- 2.3320 +.0560 2.2760 200 ---- ---- ---- ---- 2.0820 +.0560 2.0260 220 ---- ---- ---- ---- 1.8820 +.0560 1.8260 225 ---- ---- ---- ---- 1.8320 +.0560 1.7760 230 ---- ---- ---- ---- 1.7820 +.0560 1.7260 235 ---- ---- ---- ---- 1.7320 +.0560 1.6760 240 ---- ---- ---- ---- 1.6820 +.0560 1.6260 245 ---- ---- ---- ---- 1.6320 +.0560 1.5760 250 ---- ---- ---- ---- 1.5820 +.0560 1.5260 255 ---- ---- ---- ---- 1.5320 +.0560 1.4760 260 ---- ---- ---- ---- 1.4820 +.0560 1.4260 1 265 ---- ---- ---- ---- 1.4320 +.0560 1.3760 270 ---- ---- ---- ---- 1.3820 +.0560 1.3260 275 ---- ---- ---- ---- 1.3320 +.0560 1.2760 280 ---- ---- ---- ---- 1.2820 +.0560 1.2260 285 ---- ---- ---- ---- 1.2320 +.0560 1.1760 290 ---- ---- ---- ---- 1.1820 +.0560 1.1260 295 ---- ---- ---- ---- 1.1320 +.0560 1.0760 300 ---- ---- ---- ---- 1.0820 +.0560 1.0260 305 ---- ---- ---- ---- 1.0320 +.0560 .9760 310 ---- ---- ---- ---- .9820 +.0555 .9265 1 315 ---- ---- ---- ---- .9325 +.0555 .8770 320 ---- ---- ---- ---- .8825 +.0555 .8270 1 325 ---- ---- ---- ---- .8330 +.0550 .7780 42 330 ---- ---- .7035A .7035A .7830 +.0540 .7290 3 335 ---- ---- ---- ---- .7340 +.0540 .6800 340 ---- .6805B .5995A .6805B .6845 +.0530 .6315 2 345 ---- ---- ---- ---- .6360 +.0520 .5840 350 ---- .5895B .5050A .5895B .5875 +.0505 .5370 4 355 ---- ---- ---- ---- .5395 +.0490 .4905 10 360 ---- .4945B .4140A .4945B .4925 +.0475 .4450 3 365 ---- ---- ---- ---- .4470 +.0460 .4010 12 366 ---- ---- ---- ---- .4380 +.0455 .3925 367 ---- ---- ---- ---- .4290 +.0455 .3835 368 ---- ---- .3570A .3570A .4200 +.0450 .3750 369 ---- ---- .3480A .3480A .4110 +.0445 .3665 370 ---- .4030B .3285A .4030B .4020 +.0440 .3580 14 371 ---- .3540B .3255A .3540B .3935 +.0435 .3500 372 ---- .3470B .3180A .3460B .3845 +.0430 .3415 373 ---- .3380B .3100A .3380B .3760 +.0425 .3335 374 ---- .3340B .3020A .3300B .3675 +.0425 .3250 2 375 ---- .3325B .2940A .3325B .3590 +.0420 .3170 3 376 ---- .3385B .2865A .3315B .3505 +.0415 .3090 377 ---- .3330B .2785A .3315B .3420 +.0410 .3010 378 ---- .3280B .2655A .3280B .3340 +.0405 .2935 379 ---- .3195B .2580A .3175B .3255 +.0400 .2855 1 380 ---- .3170B .2505A .3170B .3175 +.0395 .2780 10 381 ---- .3035B .2435A .3025B .3095 +.0390 .2705 382 ---- .2955B .2365A .2935B .3015 +.0385 .2630 383 ---- .2875B .2290A .2875B .2935 +.0380 .2555 384 ---- .2795B .2225A .2780B .2855 +.0375 .2480 385 ---- .2720B .2155A .2720B .2780 +.0370 .2410 26 386 ---- .2640B .2090A .2610B .2705 +.0365 .2340 387 ---- .2615B .2020A .2615B .2630 +.0360 .2270 8 388 ---- .2550B .1955A .2550B .2555 +.0355 .2200 389 ---- .2475B .1890A .2475B .2480 +.0345 .2135 2 390 ---- .2405B .1830A .2405B .2410 +.0340 .2070 16 391 ---- .2335B .1765A .2335B .2340 +.0335 .2005 392 ---- .2265B .1705A .2265B .2270 +.0330 .1940 393 ---- .2195B .1650A .2195B .2200 +.0325 .1875 394 ---- .2130B .1590A .2125B .2135 +.0320 .1815 1 395 ---- .2065B .1535A .2060B .2070 +.0315 .1755 126 396 ---- .2000B .1480A .2000B .2005 +.0310 .1695 397 ---- .1935B .1425A .1935B .1940 +.0305 .1635 25 398 ---- .1875B .1375A .1875B .1880 +.0300 .1580 23 399 ---- .1815B .1325A .1815B .1820 +.0295 .1525 48 400 ---- .1755B .1275A .1755B .1760 +.0290 .1470 1 244 401 ---- .1695B .1230A .1695B .1700 +.0285 .1415 4 402 ---- .1640B .1180A .1640B .1645 +.0280 .1365 48 403 ---- .1585B .1135A .1585B .1590 +.0275 .1315 14 404 ---- .1530B .1090A .1530B .1535 +.0270 .1265 30 405 ---- .1475B .1050A .1475B .1480 +.0260 .1220 299 406 ---- .1425B .1010A .1425B .1430 +.0255 .1175 27 407 ---- .1375B .0970A .1375B .1380 +.0250 .1130 27 408 ---- .1325B .0930A .1325B .1330 +.0245 .1085 5 204 409 ---- .1275B .0890A .1275B .1280 +.0235 .1045 2 410 .1020 .1230B .0855A .1230B .1235 +.0230 5 .1005 277 411 ---- .1185B .0820A .1185B .1190 +.0225 .0965 412 .0950 .1140B .0785A .1140B .1145 +.0215 5 .0930 13 413 ---- .1100B .0755A .1100B .1105 +.0215 .0890 414 ---- .1055B .0725A .1055B .1065 +.0210 .0855 16 415 .0835 .1015B .0695A .1015B .1025 +.0205 5 .0820 706 416 ---- .0980B .0665A .0980B .0985 +.0195 .0790 417 ---- .0940B .0635A .0940B .0945 +.0190 .0755 8 418 ---- .0905B .0610A .0905B .0910 +.0185 .0725 419 ---- .0870B .0585A .0870B .0875 +.0180 .0695 12 420 .0680 .0835B .0560A .0755 .0840 +.0170 19 .0670 1207 421 ---- .0800B .0535A .0800B .0810 +.0170 .0640 2 422 ---- .0770B .0510A .0770B .0775 +.0160 .0615 1 1 423 ---- .0740B .0490A .0740B .0745 +.0155 .0590 481 424 ---- .0710B .0470A .0710B .0715 +.0150 .0565 7 425 .0555 .0680B .0445A .0680B .0690 +.0150 3 .0540 57 2350 426 ---- .0650B .0430A .0650B .0660 +.0145 .0515 427 ---- .0625B .0410A .0625B .0635 +.0140 .0495 12 428 ---- .0600B .0390A .0600B .0605 +.0130 .0475 10 429 ---- .0575B .0375A .0575B .0580 +.0125 .0455 33 430 ---- .0550B .0360A .0550B .0560 +.0125 .0435 1 128 431 .0420 .0525B .0345A .0525B .0535 +.0120 5 .0415 5 432 ---- .0505B .0325A .0505B .0510 +.0115 .0395 1 1 433 ---- .0480B .0315A .0480B .0490 +.0110 .0380 434 ---- .0460B .0300A .0460B .0470 +.0105 .0365 435 .0280 .0440B .0280 .0390 .0450 +.0100 139 .0350 3 336 436 ---- .0420B .0275A .0420B .0430 +.0095 .0335 1 8 440 ---- .0350B .0230A .0350B .0360 +.0080 1 .0280 1 461 445 ---- .0280B .0185A .0185A .0290 +.0065 .0225 90 450 .0175 .0220B .0145A .0220B .0230 +.0050 20 .0180 16 2454 455 ---- .0175B .0120A .0120A .0185 +.0040 1 .0145 136 460 ---- .0135B .0095A .0095A .0150 +.0035 .0115 2 830 465 ---- .0105B .0080A .0080A .0120 +.0025 .0095 241 470 ---- .0085B .0065A .0065A .0095 +.0020 .0075 1 43 475 ---- .0070B .0055A .0055A .0080 +.0015 .0065 15 3253 480 ---- .0055B .0045A .0045A .0065 +.0015 .0050 1002 485 .0040 .0045B .0040 .0045B .0055 +.0010 1 .0045 741 490 ---- ---- .0035A .0035A .0045 +.0005 .0040 387 495 ---- ---- .0030A .0030A .0040 +.0005 .0035 29 500 .0025 .0025 .0025 .0025 .0035 +.0005 18 .0030 4 1889 505 ---- ---- ---- ---- .0030 +.0005 .0025 47 510 ---- ---- ---- ---- .0025 UNCH .0025 238 515 ---- ---- ---- ---- .0025 +.0005 .0020 121 520 .0020 .0020 .0020 .0020 .0020 UNCH 1 .0020 67 525 ---- ---- ---- ---- .0020 UNCH .0020 691 530 ---- ---- ---- ---- .0020 +.0005 .0015 10 535 ---- ---- ---- ---- .0015 UNCH .0015 605 540 ---- ---- ---- ---- .0015 UNCH .0015 211 545 ---- ---- ---- ---- .0015 UNCH .0015 27 550 .0005 .0005 .0005 .0005 .0015 UNCH 18 .0015 2 1386 555 ---- ---- ---- ---- .0015 UNCH .0015 23 560 ---- ---- ---- ---- .0015 UNCH .0015 2 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 11 575 ---- ---- ---- ---- .0010 UNCH .0010 23 580 ---- ---- ---- ---- .0010 UNCH .0010 1 600 ---- ---- ---- ---- .0010 UNCH .0010 10 625 ---- ---- ---- ---- .0005 -.0005 .0010 8 650 ---- ---- ---- ---- .0005 -.0005 .0010 1 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 5 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8320 +.0560 3.7760 050 ---- ---- ---- ---- 3.5820 +.0560 3.5260 075 ---- ---- ---- ---- 3.3320 +.0560 3.2760 100 ---- ---- ---- ---- 3.0820 +.0560 3.0260 125 ---- ---- ---- ---- 2.8320 +.0560 2.7760 150 ---- ---- ---- ---- 2.5820 +.0560 2.5260 175 ---- ---- ---- ---- 2.3320 +.0560 2.2760 200 ---- ---- ---- ---- 2.0820 +.0560 2.0260 220 ---- ---- ---- ---- 1.8820 +.0560 1.8260 225 ---- ---- ---- ---- 1.8320 +.0560 1.7760 230 ---- ---- ---- ---- 1.7820 +.0560 1.7260 235 ---- ---- ---- ---- 1.7320 +.0560 1.6760 240 ---- ---- ---- ---- 1.6820 +.0560 1.6260 245 ---- ---- ---- ---- 1.6320 +.0560 1.5760 250 ---- ---- ---- ---- 1.5820 +.0560 1.5260 255 ---- ---- ---- ---- 1.5320 +.0560 1.4760 260 ---- ---- ---- ---- 1.4820 +.0560 1.4260 265 ---- ---- ---- ---- 1.4320 +.0560 1.3760 270 ---- ---- ---- ---- 1.3820 +.0560 1.3260 275 ---- ---- ---- ---- 1.3320 +.0560 1.2760 280 ---- ---- ---- ---- 1.2820 +.0560 1.2260 285 ---- ---- ---- ---- 1.2320 +.0560 1.1760 290 ---- ---- ---- ---- 1.1820 +.0555 1.1265 1 295 ---- ---- ---- ---- 1.1320 +.0550 1.0770 300 ---- ---- ---- ---- 1.0825 +.0550 1.0275 1 305 ---- ---- ---- ---- 1.0325 +.0540 .9785 310 ---- ---- ---- ---- .9835 +.0540 .9295 2 315 ---- ---- ---- ---- .9340 +.0535 .8805 320 ---- .8845B .8000A .8845B .8850 +.0525 .8325 1 325 ---- ---- ---- ---- .8365 +.0520 .7845 330 ---- .7895B .7050A .7895B .7885 +.0515 .7370 1 335 ---- ---- ---- ---- .7405 +.0505 .6900 340 ---- .6940B .6125A .6940B .6935 +.0495 .6440 7 345 ---- ---- ---- ---- .6470 +.0485 .5985 350 ---- .6015B .5240A .6015B .6015 +.0475 .5540 35 355 ---- ---- ---- ---- .5570 +.0465 .5105 2 360 ---- .5130B .4405A .5130B .5135 +.0450 .4685 9 365 ---- .4590B .4050A .4520B .4715 +.0435 .4280 3 370 ---- .4300B .3630A .4300B .4305 +.0415 .3890 2 375 ---- .3850B .3265A .3795B .3910 +.0390 .3520 1 378 ---- .3625B .3055A .3605B .3685 +.0380 .3305 379 ---- .3565B .2990A .3565B .3610 +.0375 .3235 380 ---- .3530B .2920A .3530B .3535 +.0370 .3165 26 381 ---- .3455B .2855A .3455B .3465 +.0370 .3095 1 382 ---- .3385B .2790A .3385B .3390 +.0360 .3030 1 383 ---- .3315B .2725A .3315B .3320 +.0360 .2960 384 ---- .3240B .2645A .3240B .3250 +.0355 .2895 385 .3005 .3170B .2585A .2880A .3180 +.0350 1 .2830 10 386 ---- .3105B .2520A .3105B .3115 +.0350 .2765 387 ---- .3035B .2460A .3035B .3045 +.0340 .2705 388 ---- .2965B .2400A .2965B .2980 +.0340 .2640 389 ---- .2900B .2340A .2900B .2915 +.0335 .2580 390 ---- .2845B .2285A .2840B .2850 +.0330 .2520 14 391 ---- .2780B .2225A .2775B .2785 +.0325 .2460 10 392 ---- .2715B .2170A .2715B .2720 +.0320 .2400 393 ---- .2655B .2115A .2650B .2660 +.0320 .2340 394 ---- .2590B .2060A .2590B .2600 +.0315 .2285 395 ---- .2530B .2005A .2530B .2540 +.0315 .2225 5 396 ---- .2470B .1955A .2470B .2480 +.0310 .2170 397 ---- .2415B .1905A .2410B .2420 +.0305 .2115 398 .2240 .2355B .1855A .2355B .2360 +.0300 27 .2060 399 ---- .2300B .1805A .2300B .2305 +.0295 .2010 400 .2130 .2240B .1755A .2240B .2250 +.0295 27 .1955 692 401 ---- .2185B .1705A .2185B .2195 +.0290 .1905 402 ---- .2130B .1660A .2130B .2140 +.0285 .1855 403 ---- .2080B .1615A .2080B .2085 +.0280 .1805 11 404 ---- .2025B .1570A .2025B .2035 +.0280 .1755 11 405 ---- .1975B .1525A .1975B .1980 +.0270 .1710 789 406 ---- .1925B .1485A .1925B .1930 +.0265 .1665 407 ---- .1875B .1445A .1875B .1880 +.0260 .1620 408 ---- .1825B .1400A .1825B .1835 +.0260 .1575 409 .1675 .1780B .1360A .1780B .1785 +.0255 2 .1530 410 ---- .1735B .1325A .1735B .1740 +.0250 .1490 2 1115 411 ---- .1685B .1285A .1685B .1695 +.0245 .1450 412 ---- .1645B .1250A .1645B .1650 +.0245 .1405 413 ---- .1600B .1210A .1600B .1605 +.0235 .1370 414 ---- .1555B .1170A .1555B .1565 +.0235 .1330 415 ---- .1520B .1135A .1520B .1525 +.0235 .1290 50 62 416 ---- .1470B .1110A .1470B .1485 +.0230 .1255 417 ---- .1430B .1075A .1430B .1445 +.0225 .1220 418 ---- .1395B .1045A .1395B .1405 +.0220 .1185 419 ---- .1355B .1010A .1355B .1365 +.0215 .1150 420 ---- .1315B .0980A .1315B .1330 +.0215 .1115 651 421 ---- .1280B .0955A .1280B .1290 +.0205 .1085 422 ---- .1245B .0925A .1245B .1255 +.0200 .1055 423 ---- .1210B .0895A .1210B .1220 +.0200 .1020 424 ---- .1175B .0870A .1175B .1185 +.0195 .0990 425 ---- .1140B .0840A .1140B .1150 +.0185 .0965 829 426 ---- .1110B .0815A .1110B .1120 +.0185 .0935 427 ---- .1075B .0790A .1075B .1085 +.0180 .0905 428 ---- .1045B .0765A .1045B .1055 +.0175 .0880 429 ---- .1015B .0745A .1015B .1025 +.0170 .0855 430 .0995 .0995 .0720A .0900A .0995 +.0170 6 .0825 249 435 ---- .0850B .0615A .0850B .0855 +.0145 .0710 4 219 440 ---- .0730B .0525A .0730B .0735 +.0130 .0605 399 445 ---- .0625B .0450A .0625B .0630 +.0115 .0515 29 450 ---- .0535B .0380A .0535B .0540 +.0100 .0440 1043 455 ---- .0450B .0325A .0450B .0460 +.0085 .0375 147 460 ---- .0385B .0275A .0275A .0395 +.0075 .0320 11 465 ---- .0325B .0235A .0235A .0335 +.0060 .0275 233 470 ---- .0275B .0205A .0205A .0285 +.0050 .0235 303 475 ---- .0235B .0175A .0175A .0245 +.0045 .0200 1024 480 ---- .0200B .0150A .0150A .0210 +.0040 .0170 1 107 485 ---- .0170B .0130A .0130A .0180 +.0030 1 .0150 11 490 ---- .0145B .0115A .0115A .0155 +.0025 .0130 624 495 ---- .0120B .0100A .0100A .0135 +.0025 .0110 10 500 ---- .0105B .0085A .0085A .0115 +.0015 14 .0100 16 732 505 ---- .0090B .0075A .0075A .0105 +.0020 .0085 1 510 ---- ---- .0070A .0070A .0090 +.0015 .0075 29 515 ---- ---- .0060A .0060A .0080 +.0015 .0065 11 520 ---- ---- .0055A .0055A .0070 +.0010 .0060 61 525 ---- ---- .0050A .0050A .0060 +.0005 .0055 7 530 ---- ---- ---- ---- .0055 +.0010 .0045 10 535 ---- ---- ---- ---- .0050 +.0005 .0045 70 540 ---- ---- ---- ---- .0045 +.0005 .0040 5 545 ---- ---- ---- ---- .0040 +.0005 .0035 14 550 ---- ---- ---- ---- .0035 +.0005 15 .0030 35 555 ---- ---- ---- ---- .0030 UNCH .0030 7 560 ---- ---- ---- ---- .0030 +.0005 .0025 2 565 ---- ---- ---- ---- .0025 UNCH .0025 570 ---- ---- ---- ---- .0025 +.0005 .0020 56 575 ---- ---- ---- ---- .0020 UNCH .0020 6 580 ---- ---- ---- ---- .0020 UNCH .0020 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 ---- ---- ---- ---- 3.8330 +.0530 3.7800 050 ---- ---- ---- ---- 3.5830 +.0530 3.5300 075 ---- ---- ---- ---- 3.3330 +.0530 3.2800 100 ---- ---- ---- ---- 3.0830 +.0530 3.0300 125 ---- ---- ---- ---- 2.8330 +.0530 2.7800 150 ---- ---- ---- ---- 2.5830 +.0530 2.5300 175 ---- ---- ---- ---- 2.3330 +.0530 2.2800 200 ---- ---- ---- ---- 2.0830 +.0530 2.0300 220 ---- ---- ---- ---- 1.8830 +.0530 1.8300 225 ---- ---- ---- ---- 1.8330 +.0530 1.7800 230 ---- ---- ---- ---- 1.7830 +.0530 1.7300 235 ---- ---- ---- ---- 1.7330 +.0530 1.6800 240 ---- ---- ---- ---- 1.6830 +.0530 1.6300 245 ---- ---- ---- ---- 1.6330 +.0530 1.5800 250 ---- ---- ---- ---- 1.5830 +.0530 1.5300 255 ---- ---- ---- ---- 1.5330 +.0530 1.4800 260 ---- ---- ---- ---- 1.4830 +.0530 1.4300 7 265 ---- ---- ---- ---- 1.4330 +.0530 1.3800 270 ---- ---- ---- ---- 1.3830 +.0530 1.3300 1 275 ---- ---- ---- ---- 1.3330 +.0530 1.2800 280 ---- ---- ---- ---- 1.2830 +.0525 1.2305 285 ---- ---- ---- ---- 1.2330 +.0525 1.1805 290 ---- ---- ---- ---- 1.1835 +.0520 1.1315 295 ---- ---- ---- ---- 1.1340 +.0520 1.0820 300 ---- 1.0360B 1.0025A 1.0355B 1.0850 +.0515 1.0335 48 305 ---- ---- ---- ---- 1.0360 +.0510 .9850 310 ---- .9890B .9060A .9890B .9870 +.0500 2 .9370 2 315 ---- ---- ---- ---- .9390 +.0495 .8895 320 ---- .8925B .8115A .8925B .8910 +.0490 .8420 325 ---- ---- ---- ---- .8435 +.0480 .7955 330 ---- .7980B .7200A .7980B .7970 +.0470 .7500 335 ---- ---- ---- ---- .7510 +.0460 .7050 340 ---- .7060B .6315A .7060B .7060 +.0455 .6605 345 ---- ---- ---- ---- .6615 +.0440 .6175 350 ---- .6185B .5475A .6185B .6180 +.0425 .5755 10 355 ---- .5435B .5115A .5390B .5760 +.0415 .5345 360 .5380 .5380 .4685A .5195A .5350 +.0400 4 .4950 365 ---- .4900B .4375A .4875B .4955 +.0390 .4565 370 ---- .4565B .3950A .4565B .4575 +.0375 .4200 375 .4220 .4225 .3610A .4050A .4205 +.0360 4 .3845 380 ---- .3840B .3285A .3840B .3855 +.0345 .3510 385 ---- .3505B .2960A .3505B .3525 +.0330 .3195 390 ---- .3195B .2675A .3195B .3205 +.0310 .2895 395 ---- .2900B .2405A .2900B .2910 +.0295 .2615 400 .2565 .2620B .2160A .2490A .2630 +.0280 1 .2350 1 33 405 ---- .2365B .1930A .2365B .2375 +.0265 .2110 96 410 ---- .2125B .1720A .2125B .2135 +.0250 .1885 236 415 ---- .1905B .1530A .1905B .1910 +.0225 .1685 118 420 ---- .1700B .1360A .1700B .1710 +.0215 .1495 17 425 ---- .1515B .1205A .1515B .1525 +.0195 .1330 4 430 ---- .1345B .1065A .1345B .1360 +.0185 350 .1175 3 435 ---- .1195B .0940A .1195B .1205 +.0165 20 .1040 25 128 440 ---- .1055B .0830A .1055B .1070 +.0150 .0920 1066 445 .0930 .0935B .0730A .0935B .0950 +.0140 2 .0810 8 450 ---- .0825B .0645A .0825B .0840 +.0125 .0715 125 455 ---- .0730B .0570A .0730B .0740 +.0110 .0630 460 ---- .0645B .0500A .0645B .0655 +.0100 .0555 2 465 ---- .0565B .0445A .0565B .0575 +.0090 .0485 10 470 ---- .0495B .0390A .0390A .0510 +.0080 350 .0430 475 .0395 .0435B .0345A .0395 .0450 +.0075 22 .0375 25 120 480 ---- .0385B .0305A .0305A .0395 +.0065 .0330 1 37 485 ---- .0335B .0270A .0270A .0350 +.0060 .0290 490 ---- .0295B .0240A .0240A .0310 +.0055 .0255 2 1004 495 ---- .0260B .0210A .0210A .0275 +.0050 .0225 4 500 .0205 .0225B .0190A .0225B .0240 +.0040 2 .0200 9 505 ---- .0200B .0170A .0170A .0215 +.0040 .0175 510 ---- .0175B .0150A .0150A .0190 +.0035 .0155 4 515 ---- .0155B .0135A .0135A .0170 +.0030 .0140 2 520 ---- .0140B .0120A .0120A .0150 +.0025 12 .0125 525 ---- .0125B ---- .0125B .0135 +.0025 .0110 48 530 ---- .0110B ---- .0110B .0125 +.0025 .0100 535 ---- .0100B ---- .0100B .0110 +.0020 .0090 2 540 ---- .0090B ---- .0090B .0100 +.0015 .0085 545 ---- .0080B ---- .0080B .0090 +.0015 .0075 4 550 ---- .0075B ---- .0075B .0085 +.0015 1 .0070 1 555 ---- ---- ---- ---- .0075 +.0010 10 .0065 11 560 ---- ---- ---- ---- .0070 +.0010 .0060 565 ---- ---- ---- ---- .0065 +.0010 .0055 570 ---- ---- ---- ---- .0060 +.0005 .0055 575 ---- ---- ---- ---- .0055 +.0005 .0050 580 ---- ---- ---- ---- .0050 +.0005 .0045 600 ---- ---- ---- ---- .0040 +.0005 .0035 1 625 ---- ---- ---- ---- .0030 UNCH .0030 13 650 ---- ---- ---- ---- .0020 -.0005 .0025 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0015 -.0005 .0020 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8330 +.0530 3.7800 050 ---- ---- ---- ---- 3.5830 +.0530 3.5300 075 ---- ---- ---- ---- 3.3330 +.0530 3.2800 100 ---- ---- ---- ---- 3.0830 +.0530 3.0300 125 ---- ---- ---- ---- 2.8330 +.0530 2.7800 150 ---- ---- ---- ---- 2.5830 +.0530 2.5300 175 ---- ---- ---- ---- 2.3330 +.0530 2.2800 200 ---- ---- ---- ---- 2.0830 +.0530 2.0300 220 ---- ---- ---- ---- 1.8830 +.0530 1.8300 225 ---- ---- ---- ---- 1.8330 +.0530 1.7800 230 ---- ---- ---- ---- 1.7830 +.0530 1.7300 235 ---- ---- ---- ---- 1.7330 +.0530 1.6800 240 ---- ---- ---- ---- 1.6830 +.0530 1.6300 245 ---- ---- ---- ---- 1.6330 +.0530 1.5800 250 ---- ---- ---- ---- 1.5830 +.0530 1.5300 255 ---- ---- ---- ---- 1.5330 +.0530 1.4800 260 ---- ---- ---- ---- 1.4830 +.0530 1.4300 265 ---- ---- ---- ---- 1.4330 +.0530 1.3800 270 ---- ---- ---- ---- 1.3830 +.0525 1.3305 275 ---- ---- ---- ---- 1.3330 +.0525 1.2805 280 ---- ---- ---- ---- 1.2835 +.0520 1.2315 285 ---- ---- ---- ---- 1.2340 +.0515 1.1825 290 ---- 1.1445B 1.1030A 1.1445B 1.1850 +.0515 1.1335 295 ---- ---- ---- ---- 1.1360 +.0505 1.0855 300 ---- 1.0895B 1.0070A 1.0895B 1.0875 +.0500 2 1.0375 305 ---- ---- ---- ---- 1.0395 +.0495 .9900 310 ---- .9935B .9130A .9935B .9920 +.0485 .9435 315 ---- ---- ---- ---- .9455 +.0480 .8975 320 ---- .8995B .8220A .8995B .8990 +.0475 .8515 325 ---- ---- ---- ---- .8535 +.0465 .8070 330 ---- .8085B .7340A .8085B .8085 +.0455 .7630 335 ---- ---- ---- ---- .7645 +.0445 .7200 340 ---- .7210B .6495A .7210B .7215 +.0440 .6775 345 ---- ---- .6130A .6130A .6790 +.0425 .6365 350 ---- .6375B .5695A .6375B .6380 +.0415 .5965 355 ---- .5920B .5360A .5895B .5980 +.0405 .5575 360 ---- .5580B .4945A .5580B .5590 +.0390 .5200 365 ---- .5155B .4590A .5155B .5215 +.0380 .4835 370 ---- .4835B .4250A .4835B .4850 +.0365 .4485 375 ---- .4485B .3925A .4485B .4505 +.0355 .4150 380 ---- .4150B .3590A .4150B .4175 +.0345 .3830 385 ---- .3850B .3295A .3850B .3860 +.0335 .3525 6 390 ---- .3545B .3020A .3545B .3560 +.0320 .3240 66 395 ---- .3260B .2760A .3260B .3275 +.0310 .2965 10 400 ---- .2995B .2515A .2995B .3005 +.0295 .2710 27 405 ---- .2740B .2290A .2740B .2755 +.0280 .2475 38 410 ---- .2505B .2080A .2505B .2520 +.0270 .2250 524 415 ---- .2285B .1885A .2285B .2295 +.0250 .2045 160 420 ---- .2080B .1705A .2080B .2090 +.0235 .1855 7 425 ---- .1895B .1545A .1895B .1900 +.0220 .1680 64 430 ---- .1720B .1395A .1720B .1725 +.0205 .1520 89 435 ---- .1555B .1260A .1555B .1565 +.0190 .1375 246 440 .1420 .1420 .1135A .1335A .1415 +.0175 654 .1240 455 445 ---- .1275B .1025A .1275B .1285 +.0165 .1120 3 450 .1120 .1165 .0925A .1075A .1160 +.0150 412 .1010 829 455 ---- .1035B .0830A .1035B .1050 +.0140 .0910 100 460 ---- .0930B .0750A .0930B .0945 +.0125 .0820 240 465 ---- .0840B .0675A .0840B .0855 +.0120 .0735 19 470 ---- .0755B .0610A .0610A .0770 +.0105 .0665 27 475 ---- .0680B .0550A .0550A .0695 +.0100 .0595 77 480 ---- .0610B .0495A .0495A .0625 +.0090 1288 .0535 77 485 ---- .0550B .0450A .0450A .0565 +.0085 .0480 166 490 ---- .0495B .0405A .0405A .0510 +.0075 .0435 21 495 ---- .0445B .0370A .0370A .0460 +.0070 .0390 10 500 .0350 .0400B .0330A .0400B .0415 +.0065 14 .0350 12 164 505 ---- .0360B .0300A .0300A .0375 +.0060 .0315 11 510 .0260 .0320B .0260 .0320B .0340 +.0055 2 .0285 6 515 ---- .0290B .0250A .0250A .0310 +.0050 .0260 56 520 ---- .0260B .0225A .0225A .0280 +.0045 644 .0235 10 55 525 ---- .0235B .0205A .0205A .0255 +.0045 .0210 60 530 .0210 .0225 .0185A .0215A .0230 +.0040 4 .0190 300 535 ---- .0195B .0170A .0170A .0210 +.0035 .0175 50 540 ---- .0175B .0155A .0155A .0190 +.0030 .0160 545 ---- .0160B ---- .0160B .0175 +.0030 .0145 10 550 ---- .0145B ---- .0145B .0160 +.0025 .0135 25 555 ---- .0135B ---- .0135B .0145 +.0020 .0125 560 ---- .0120B ---- .0120B .0135 +.0020 .0115 565 ---- .0110B ---- .0110B .0125 +.0020 .0105 570 ---- .0105B ---- .0105B .0115 +.0015 .0100 575 ---- .0095B ---- .0095B .0105 +.0015 .0090 70 580 ---- .0090B ---- .0090B .0100 +.0015 .0085 600 ---- ---- ---- ---- .0075 +.0010 .0065 21 625 ---- ---- ---- ---- .0055 UNCH .0055 650 ---- ---- ---- ---- .0045 UNCH .0045 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0025 -.0005 .0030 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0015 -.0010 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 -.0005 .0020 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8330 +.0510 3.7820 050 ---- ---- ---- ---- 3.5830 +.0510 3.5320 075 ---- ---- ---- ---- 3.3330 +.0510 3.2820 100 ---- ---- ---- ---- 3.0830 +.0510 3.0320 125 ---- ---- ---- ---- 2.8330 +.0510 2.7820 150 ---- ---- ---- ---- 2.5830 +.0510 2.5320 175 ---- ---- ---- ---- 2.3330 +.0510 2.2820 200 ---- ---- ---- ---- 2.0830 +.0510 2.0320 220 ---- ---- ---- ---- 1.8830 +.0510 1.8320 225 ---- ---- ---- ---- 1.8330 +.0510 1.7820 230 ---- ---- ---- ---- 1.7830 +.0510 1.7320 235 ---- ---- ---- ---- 1.7330 +.0510 1.6820 240 ---- ---- ---- ---- 1.6830 +.0510 1.6320 245 ---- ---- ---- ---- 1.6330 +.0510 1.5820 250 ---- ---- ---- ---- 1.5830 +.0510 1.5320 255 ---- ---- ---- ---- 1.5330 +.0510 1.4820 260 ---- ---- ---- ---- 1.4830 +.0510 1.4320 265 ---- ---- ---- ---- 1.4330 +.0505 1.3825 270 ---- ---- ---- ---- 1.3835 +.0505 1.3330 275 ---- ---- ---- ---- 1.3340 +.0500 1.2840 280 ---- ---- 1.2050A 1.2050A 1.2845 +.0495 1.2350 285 ---- ---- ---- ---- 1.2355 +.0485 1.1870 290 ---- 1.1885B 1.1090A 1.1885B 1.1870 +.0480 1.1390 295 ---- ---- ---- ---- 1.1390 +.0475 1.0915 300 ---- 1.0925B 1.0150A 1.0925B 1.0915 +.0470 1.0445 1 305 ---- ---- ---- ---- 1.0445 +.0465 .9980 310 ---- .9985B .9230A .9985B .9980 +.0455 .9525 315 ---- ---- ---- ---- .9525 +.0450 .9075 320 ---- .9075B .8345A .9075B .9075 +.0445 .8630 325 ---- ---- ---- ---- .8630 +.0435 .8195 330 ---- .8195B .7495A .8195B .8195 +.0425 .7770 335 ---- ---- ---- ---- .7770 +.0420 .7350 340 ---- .7350B .6680A .7350B .7355 +.0410 .6945 7 345 ---- ---- ---- ---- .6945 +.0400 .6545 350 ---- .6545B .5910A .6545B .6545 +.0385 .6160 4 355 ---- ---- ---- ---- .6160 +.0380 .5780 360 ---- .5780B .5185A .5780B .5785 +.0365 .5420 365 ---- .5405B .4840A .5405B .5425 +.0360 .5065 370 ---- .5060B .4510A .5060B .5075 +.0345 .4730 375 ---- .4725B .4195A .4725B .4740 +.0335 .4405 380 ---- .4400B .3860A .4400B .4415 +.0320 .4095 4 385 ---- .4105B .3575A .4100B .4110 +.0310 .3800 4 390 ---- .3815B .3305A .3810B .3820 +.0300 .3520 395 ---- .3535B .3050A .3535B .3540 +.0285 .3255 5 400 ---- .3270B .2810A .3270B .3280 +.0275 .3005 20 405 ---- .3025B .2585A .3020B .3035 +.0265 .2770 410 ---- .2790B .2370A .2790B .2800 +.0255 .2545 415 ---- .2570B .2175A .2570B .2580 +.0245 .2335 420 ---- .2365B .1995A .2365B .2375 +.0230 .2145 425 ---- .2175B .1825A .2175B .2185 +.0220 .1965 1 430 ---- .1995B .1670A .1995B .2010 +.0210 .1800 435 ---- .1830B .1525A .1830B .1845 +.0195 .1650 440 ---- .1680B .1395A .1680B .1690 +.0180 .1510 445 ---- .1535B .1275A .1535B .1550 +.0170 .1380 14 14 450 ---- .1405B .1165A .1405B .1420 +.0160 .1260 1 455 ---- .1285B .1065A .1065A .1300 +.0145 .1155 460 ---- .1175B .0970A .0970A .1190 +.0135 .1055 465 ---- .1070B .0890A .0890A .1090 +.0130 .0960 150 470 ---- .0975B .0810A .0810A .0995 +.0115 .0880 510 475 ---- .0890B .0745A .0745A .0910 +.0105 .0805 480 ---- .0815B .0680A .0680A .0835 +.0100 .0735 81 485 ---- .0740B .0625A .0625A .0760 +.0090 .0670 490 ---- .0675B .0570A .0570A .0695 +.0085 .0610 495 ---- .0620B .0525A .0525A .0640 +.0080 .0560 1 500 ---- .0565B .0485A .0485A .0585 +.0075 .0510 14 505 ---- .0515B .0445A .0445A .0535 +.0065 .0470 510 ---- .0470B .0410A .0410A .0490 +.0060 .0430 515 ---- .0430B .0375A .0375A .0450 +.0060 .0390 520 ---- .0395B .0345A .0345A .0415 +.0055 .0360 525 ---- .0360B .0320A .0320A .0380 +.0050 .0330 2 530 ---- .0330B .0295A .0295A .0350 +.0050 .0300 535 ---- .0305B .0270A .0270A .0320 +.0040 .0280 540 ---- .0280B .0250A .0250A .0295 +.0040 .0255 545 ---- .0255B ---- .0255B .0275 +.0040 .0235 550 ---- .0235B .0215A .0215A .0255 +.0035 .0220 3 555 ---- .0215B ---- .0215B .0235 +.0035 .0200 560 ---- .0200B ---- .0200B .0220 +.0035 .0185 565 ---- .0185B ---- .0185B .0205 +.0030 .0175 570 ---- .0170B ---- .0170B .0190 +.0030 .0160 575 ---- .0155B ---- .0155B .0175 +.0025 .0150 580 ---- .0145B ---- .0145B .0165 +.0025 .0140 600 ---- ---- ---- ---- .0130 +.0020 .0110 625 ---- ---- ---- ---- .0095 +.0010 .0085 650 ---- ---- ---- ---- .0075 +.0010 .0065 675 ---- ---- ---- ---- .0060 +.0010 .0050 700 ---- ---- ---- ---- .0045 +.0005 .0040 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8330 +.0510 3.7820 050 ---- ---- ---- ---- 3.5830 +.0510 3.5320 075 ---- ---- ---- ---- 3.3330 +.0510 3.2820 100 ---- ---- ---- ---- 3.0830 +.0510 3.0320 125 ---- ---- ---- ---- 2.8330 +.0510 2.7820 150 ---- ---- ---- ---- 2.5830 +.0510 2.5320 175 ---- ---- ---- ---- 2.3330 +.0510 2.2820 200 ---- ---- ---- ---- 2.0830 +.0510 2.0320 220 ---- ---- ---- ---- 1.8830 +.0510 1.8320 225 ---- ---- ---- ---- 1.8330 +.0510 1.7820 230 ---- ---- ---- ---- 1.7830 +.0510 1.7320 235 ---- ---- ---- ---- 1.7330 +.0510 1.6820 240 ---- ---- ---- ---- 1.6830 +.0510 1.6320 245 ---- ---- ---- ---- 1.6330 +.0510 1.5820 250 ---- ---- ---- ---- 1.5830 +.0510 1.5320 255 ---- ---- ---- ---- 1.5330 +.0510 1.4820 260 ---- ---- ---- ---- 1.4830 +.0505 1.4325 265 ---- ---- ---- ---- 1.4335 +.0500 1.3835 270 ---- ---- ---- ---- 1.3845 +.0500 1.3345 2 275 ---- ---- ---- ---- 1.3350 +.0495 1.2855 280 ---- 1.2860B 1.2090A 1.2860B 1.2865 +.0490 1.2375 8 285 ---- ---- ---- ---- 1.2385 +.0490 1.1895 290 ---- 1.1910B 1.1145A 1.1910B 1.1905 +.0480 1.1425 295 ---- ---- ---- ---- 1.1435 +.0475 1.0960 300 ---- 1.0970B 1.0225A 1.0970B 1.0965 +.0465 1.0500 305 ---- ---- ---- ---- 1.0505 +.0460 1.0045 310 ---- 1.0050B .9335A 1.0050B 1.0055 +.0450 .9605 315 ---- ---- ---- ---- .9610 +.0445 .9165 320 ---- .9165B .8475A .9165B .9170 +.0435 .8735 325 ---- ---- ---- ---- .8745 +.0430 .8315 330 ---- .8310B .7650A .8310B .8325 +.0420 .7905 335 ---- ---- ---- ---- .7910 +.0410 .7500 340 ---- .7490B .6860A .7490B .7505 +.0400 .7105 345 ---- ---- ---- ---- .7110 +.0390 .6720 350 ---- .6705B .6115A .6705B .6725 +.0380 .6345 355 ---- ---- .5755A .5755A .6350 +.0370 .5980 360 ---- .5965B .5410A .5965B .5985 +.0360 .5625 365 ---- .5610B .5080A .5610B .5635 +.0350 .5285 370 ---- .5270B .4760A .5270B .5295 +.0340 .4955 375 ---- .4940B .4450A .4940B .4970 +.0330 .4640 380 ---- .4625B .4155A .4625B .4660 +.0320 .4340 385 ---- .4330B .3875A .4330B .4360 +.0310 .4050 390 ---- .4045B .3610A .4045B .4075 +.0300 .3775 395 ---- .3775B .3355A .3775B .3805 +.0290 .3515 200 400 ---- .3515B .3120A .3515B .3550 +.0280 .3270 2 405 ---- .3270B .2895A .3270B .3305 +.0270 .3035 410 ---- .3040B .2685A .3040B .3075 +.0260 .2815 415 ---- .2820B .2485A .2820B .2855 +.0245 .2610 40 420 ---- .2615B .2295A .2615B .2650 +.0235 .2415 425 ---- .2425B .2120A .2425B .2455 +.0220 .2235 430 ---- .2240B .1960A .2240B .2275 +.0205 .2070 435 ---- .2075B .1820A .1820A .2110 +.0195 .1915 440 ---- .1920B .1680A .1680A .1950 +.0180 .1770 445 ---- .1775B .1550A .1550A .1805 +.0170 .1635 450 ---- .1640B .1435A .1435A .1670 +.0160 .1510 1 455 ---- .1515B .1325A .1325A .1545 +.0150 .1395 460 ---- .1395B .1225A .1225A .1430 +.0145 .1285 465 ---- .1290B .1130A .1130A .1320 +.0135 .1185 470 ---- .1190B .1055A .1055A .1225 +.0130 .1095 475 ---- .1095B .0960A .0960A .1130 +.0120 .1010 200 480 ---- .1010B .0900A .0900A .1045 +.0110 .0935 485 ---- .0930B .0830A .0830A .0970 +.0110 .0860 490 ---- .0860B .0770A .0770A .0895 +.0100 .0795 1 495 ---- .0790B .0715A .0715A .0830 +.0095 .0735 500 ---- .0730B .0660A .0660A .0765 +.0085 .0680 1 505 ---- .0675B .0610A .0610A .0710 +.0085 .0625 510 ---- .0620B .0565A .0565A .0655 +.0075 .0580 515 ---- .0575B .0525A .0525A .0605 +.0070 .0535 520 ---- .0530B .0490A .0490A .0560 +.0065 .0495 525 ---- .0485B .0455A .0455A .0520 +.0060 .0460 530 ---- .0450B .0420A .0420A .0480 +.0055 .0425 25 535 ---- .0415B .0390A .0390A .0445 +.0050 .0395 540 ---- .0380B ---- .0380B .0415 +.0050 .0365 545 ---- .0355B ---- .0355B .0385 +.0045 .0340 550 ---- .0325B ---- .0325B .0360 +.0045 .0315 2 555 ---- .0300B ---- .0300B .0335 +.0040 .0295 560 ---- .0280B ---- .0280B .0310 +.0035 .0275 565 ---- .0260B ---- .0260B .0290 +.0035 .0255 570 ---- ---- ---- ---- .0270 +.0030 .0240 575 ---- ---- ---- ---- .0255 +.0030 .0225 580 ---- ---- ---- ---- .0235 +.0025 .0210 600 ---- ---- ---- ---- .0185 +.0020 .0165 625 ---- ---- ---- ---- .0140 +.0015 .0125 650 ---- ---- ---- ---- .0105 +.0010 .0095 2 675 ---- ---- ---- ---- .0085 +.0010 .0075 700 ---- ---- ---- ---- .0065 +.0005 .0060 1 725 ---- ---- ---- ---- .0055 +.0005 .0050 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8330 +.0510 3.7820 050 ---- ---- ---- ---- 3.5830 +.0510 3.5320 075 ---- ---- ---- ---- 3.3330 +.0510 3.2820 100 ---- ---- ---- ---- 3.0830 +.0510 3.0320 125 ---- ---- ---- ---- 2.8330 +.0510 2.7820 150 ---- ---- ---- ---- 2.5830 +.0510 2.5320 175 ---- ---- ---- ---- 2.3330 +.0510 2.2820 200 ---- ---- ---- ---- 2.0830 +.0510 2.0320 1 220 ---- ---- ---- ---- 1.8830 +.0510 1.8320 225 ---- ---- ---- ---- 1.8330 +.0510 1.7820 230 ---- ---- ---- ---- 1.7830 +.0510 1.7320 235 ---- ---- ---- ---- 1.7330 +.0510 1.6820 240 ---- ---- ---- ---- 1.6830 +.0510 1.6320 245 ---- ---- ---- ---- 1.6330 +.0510 1.5820 250 ---- ---- ---- ---- 1.5830 +.0510 1.5320 255 ---- ---- ---- ---- 1.5330 +.0505 1.4825 260 ---- ---- ---- ---- 1.4835 +.0500 1.4335 265 ---- ---- ---- ---- 1.4345 +.0500 1.3845 270 ---- 1.3565B 1.3085A 1.3565B 1.3860 +.0500 1.3360 275 ---- ---- ---- ---- 1.3380 +.0500 1.2880 280 ---- 1.2890B 1.2135A 1.2890B 1.2900 +.0495 1.2405 285 ---- ---- ---- ---- 1.2430 +.0495 1.1935 290 ---- 1.1940B 1.1210A 1.1940B 1.1960 +.0490 1.1470 295 ---- ---- ---- ---- 1.1495 +.0480 1.1015 300 ---- 1.1015B 1.0310A 1.1015B 1.1040 +.0475 1.0565 305 ---- ---- ---- ---- 1.0590 +.0465 1.0125 310 ---- 1.0120B .9440A 1.0120B 1.0145 +.0455 .9690 315 ---- ---- ---- ---- .9710 +.0445 .9265 320 ---- .9255B .8600A .9255B .9280 +.0435 .8845 325 ---- ---- ---- ---- .8860 +.0420 .8440 330 ---- .8425B .7800A .8425B .8445 +.0410 .8035 335 ---- ---- ---- ---- .8045 +.0400 .7645 340 ---- .7625B .7035A .7625B .7650 +.0390 .7260 345 ---- ---- ---- ---- .7265 +.0380 .6885 350 ---- .6860B .6305A .6860B .6895 +.0375 .6520 5 355 ---- .6240B .5960A .6240B .6530 +.0365 .6165 360 ---- .6140B .5625A .6140B .6180 +.0360 .5820 365 ---- .5795B .5300A .5795B .5840 +.0350 .5490 370 ---- .5465B .4990A .5465B .5510 +.0340 .5170 375 ---- .5145B .4690A .5145B .5195 +.0335 .4860 380 ---- .4835B .4405A .4835B .4890 +.0325 .4565 385 ---- .4540B .4135A .4540B .4595 +.0310 .4285 390 ---- .4260B .3870A .4260B .4315 +.0300 .4015 10 395 ---- .3995B .3625A .3625A .4045 +.0285 .3760 400 ---- .3740B .3390A .3390A .3790 +.0275 .3515 2 405 ---- .3495B .3170A .3170A .3545 +.0260 .3285 20 410 ---- .3270B .2960A .2960A .3315 +.0250 .3065 50 415 ---- .3050B .2760A .2760A .3100 +.0240 .2860 136 420 ---- .2845B .2575A .2575A .2895 +.0230 .2665 8 425 ---- .2655B .2405A .2405A .2705 +.0220 .2485 170 430 ---- .2475B .2240A .2240A .2525 +.0210 .2315 435 ---- .2305B .2090A .2090A .2360 +.0205 .2155 200 440 ---- .2150B .1945A .1945A .2205 +.0200 .2005 445 ---- .2000B .1815A .1815A .2055 +.0185 .1870 450 ---- .1860B .1690A .1690A .1920 +.0180 .1740 1054 455 ---- .1730B .1575A .1575A .1790 +.0170 .1620 460 ---- .1610B .1465A .1465A .1670 +.0165 .1505 76 465 ---- .1500B .1365A .1365A .1555 +.0155 .1400 409 470 ---- .1395B .1275A .1275A .1450 +.0145 .1305 154 475 ---- .1295B .1190A .1190A .1350 +.0135 .1215 1 181 480 ---- .1205B .1110A .1110A .1255 +.0125 .1130 10 12 485 ---- .1120B .1035A .1035A .1170 +.0115 .1055 137 490 ---- .1040B .0965A .0965A .1090 +.0110 .0980 1 495 ---- .0970B .0900A .0900A .1015 +.0100 .0915 10 500 ---- .0900B .0840A .0840A .0945 +.0095 .0850 10 250 505 ---- .0840B .0785A .0785A .0880 +.0085 .0795 510 ---- .0780B .0735A .0735A .0820 +.0080 .0740 515 ---- .0725B .0685A .0685A .0765 +.0075 .0690 520 ---- .0675B .0640A .0640A .0715 +.0070 .0645 525 ---- .0630B ---- .0630B .0665 +.0065 .0600 530 ---- .0585B ---- .0585B .0625 +.0065 .0560 6 535 ---- .0545B ---- .0545B .0585 +.0060 .0525 540 ---- .0505B ---- .0505B .0545 +.0055 .0490 545 ---- .0470B ---- .0470B .0510 +.0050 .0460 550 ---- .0440B ---- .0440B .0475 +.0045 .0430 21 555 ---- .0410B ---- .0410B .0445 +.0045 .0400 560 ---- .0380B ---- .0380B .0420 +.0045 .0375 565 ---- ---- ---- ---- .0395 +.0040 .0355 570 ---- ---- ---- ---- .0370 +.0040 .0330 575 ---- ---- ---- ---- .0345 +.0035 .0310 160 580 ---- ---- ---- ---- .0325 +.0035 .0290 10 600 ---- ---- ---- ---- .0255 +.0025 .0230 65 625 ---- ---- ---- ---- .0195 +.0020 .0175 20 650 ---- ---- ---- ---- .0155 +.0015 .0140 20 675 ---- ---- ---- ---- .0125 +.0010 .0115 10 700 ---- ---- ---- ---- .0105 +.0010 .0095 3 725 ---- ---- ---- ---- .0095 +.0010 .0085 10 750 ---- ---- ---- ---- .0085 +.0010 .0075 775 ---- ---- ---- ---- .0080 +.0010 .0070 800 ---- ---- ---- ---- .0075 +.0005 .0070 103 825 ---- ---- ---- ---- .0070 +.0005 .0065 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8305 +.0495 3.7810 050 ---- ---- ---- ---- 3.5805 +.0495 3.5310 075 ---- ---- ---- ---- 3.3305 +.0495 3.2810 100 ---- ---- ---- ---- 3.0805 +.0495 3.0310 125 ---- ---- ---- ---- 2.8305 +.0495 2.7810 150 ---- ---- ---- ---- 2.5805 +.0495 2.5310 175 ---- ---- ---- ---- 2.3305 +.0495 2.2810 200 ---- ---- ---- ---- 2.0805 +.0495 2.0310 220 ---- ---- ---- ---- 1.8805 +.0495 1.8310 225 ---- ---- ---- ---- 1.8305 +.0495 1.7810 230 ---- ---- ---- ---- 1.7805 +.0495 1.7310 235 ---- ---- ---- ---- 1.7305 +.0495 1.6810 240 ---- ---- ---- ---- 1.6805 +.0495 1.6310 245 ---- ---- ---- ---- 1.6305 +.0495 1.5810 250 ---- ---- ---- ---- 1.5805 +.0495 1.5310 255 ---- ---- ---- ---- 1.5305 +.0495 1.4810 260 ---- ---- ---- ---- 1.4805 +.0495 1.4310 265 ---- ---- ---- ---- 1.4305 +.0485 1.3820 270 ---- ---- ---- ---- 1.3815 +.0485 1.3330 275 ---- ---- ---- ---- 1.3330 +.0475 1.2855 280 ---- ---- ---- ---- 1.2855 +.0475 1.2380 285 ---- ---- ---- ---- 1.2385 +.0470 1.1915 290 ---- ---- ---- ---- 1.1920 +.0460 1.1460 295 ---- ---- ---- ---- 1.1465 +.0455 1.1010 300 ---- ---- ---- ---- 1.1015 +.0450 1.0565 305 ---- ---- ---- ---- 1.0575 +.0445 1.0130 310 ---- ---- ---- ---- 1.0140 +.0435 .9705 315 ---- ---- ---- ---- .9715 +.0430 .9285 320 ---- ---- ---- ---- .9295 +.0420 .8875 325 ---- ---- ---- ---- .8890 +.0415 .8475 330 ---- ---- ---- ---- .8485 +.0405 .8080 335 ---- ---- ---- ---- .8095 +.0395 .7700 340 ---- ---- ---- ---- .7715 +.0390 .7325 345 ---- ---- ---- ---- .7340 +.0380 .6960 350 ---- ---- ---- ---- .6980 +.0375 .6605 35 355 ---- ---- ---- ---- .6625 +.0360 .6265 360 ---- ---- ---- ---- .6285 +.0355 .5930 365 ---- ---- ---- ---- .5950 +.0340 .5610 370 ---- ---- ---- ---- .5630 +.0335 .5295 375 ---- ---- ---- ---- .5320 +.0325 .4995 380 ---- ---- ---- ---- .5020 +.0310 .4710 385 ---- ---- ---- ---- .4730 +.0300 .4430 390 ---- ---- ---- ---- .4455 +.0290 .4165 395 ---- ---- ---- ---- .4195 +.0280 .3915 400 ---- ---- ---- ---- .3940 +.0265 .3675 405 ---- ---- ---- ---- .3705 +.0260 .3445 410 ---- ---- ---- ---- .3475 +.0245 .3230 415 ---- ---- ---- ---- .3260 +.0235 .3025 420 ---- ---- ---- ---- .3055 +.0225 .2830 425 ---- ---- ---- ---- .2865 +.0215 .2650 430 ---- ---- ---- ---- .2685 +.0210 .2475 435 ---- ---- ---- ---- .2510 +.0195 .2315 440 ---- ---- ---- ---- .2350 +.0185 .2165 445 ---- ---- ---- ---- .2200 +.0180 .2020 450 ---- ---- ---- ---- .2055 +.0170 .1885 455 ---- ---- ---- ---- .1920 +.0160 .1760 460 ---- ---- ---- ---- .1795 +.0150 .1645 465 ---- ---- ---- ---- .1675 +.0145 .1530 470 ---- ---- ---- ---- .1565 +.0135 .1430 475 ---- ---- ---- ---- .1460 +.0130 .1330 480 ---- ---- ---- ---- .1365 +.0125 .1240 485 ---- ---- ---- ---- .1270 +.0115 .1155 1 490 ---- ---- ---- ---- .1185 +.0110 .1075 1 495 ---- ---- ---- ---- .1105 +.0100 .1005 1 500 ---- ---- ---- ---- .1030 +.0095 .0935 65 505 ---- ---- ---- ---- .0960 +.0090 .0870 510 ---- ---- ---- ---- .0895 +.0085 .0810 515 ---- ---- ---- ---- .0835 +.0085 .0750 520 ---- ---- ---- ---- .0775 +.0075 .0700 525 ---- ---- ---- ---- .0720 +.0070 .0650 530 ---- ---- ---- ---- .0670 +.0065 .0605 535 ---- ---- ---- ---- .0625 +.0065 .0560 540 ---- ---- ---- ---- .0580 +.0060 .0520 545 ---- ---- ---- ---- .0540 +.0055 .0485 550 ---- ---- ---- ---- .0505 +.0055 .0450 555 ---- ---- ---- ---- .0470 +.0050 .0420 560 ---- ---- ---- ---- .0435 +.0045 .0390 565 ---- ---- ---- ---- .0405 +.0045 .0360 570 ---- ---- ---- ---- .0375 +.0040 .0335 575 ---- ---- ---- ---- .0350 +.0040 .0310 600 ---- ---- ---- ---- .0245 +.0030 .0215 625 ---- ---- ---- ---- .0170 +.0020 .0150 650 ---- ---- ---- ---- .0120 +.0015 .0105 675 ---- ---- ---- ---- .0085 +.0010 .0075 700 ---- ---- ---- ---- .0060 +.0010 .0050 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0030 +.0005 .0025 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 UNCH .0010 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8305 +.0495 3.7810 050 ---- ---- ---- ---- 3.5805 +.0495 3.5310 075 ---- ---- ---- ---- 3.3305 +.0495 3.2810 100 ---- ---- ---- ---- 3.0805 +.0495 3.0310 125 ---- ---- ---- ---- 2.8305 +.0495 2.7810 150 ---- ---- ---- ---- 2.5805 +.0495 2.5310 175 ---- ---- ---- ---- 2.3305 +.0495 2.2810 200 ---- ---- ---- ---- 2.0805 +.0495 2.0310 220 ---- ---- ---- ---- 1.8805 +.0495 1.8310 225 ---- ---- ---- ---- 1.8305 +.0495 1.7810 230 ---- ---- ---- ---- 1.7805 +.0495 1.7310 235 ---- ---- ---- ---- 1.7305 +.0495 1.6810 240 ---- ---- ---- ---- 1.6805 +.0495 1.6310 245 ---- ---- ---- ---- 1.6305 +.0495 1.5810 250 ---- ---- ---- ---- 1.5805 +.0495 1.5310 255 ---- ---- ---- ---- 1.5305 +.0495 1.4810 260 ---- ---- ---- ---- 1.4805 +.0490 1.4315 265 ---- ---- ---- ---- 1.4315 +.0485 1.3830 270 ---- ---- ---- ---- 1.3830 +.0480 1.3350 275 ---- ---- ---- ---- 1.3350 +.0475 1.2875 280 ---- ---- ---- ---- 1.2880 +.0470 1.2410 285 ---- ---- ---- ---- 1.2415 +.0465 1.1950 290 ---- ---- ---- ---- 1.1960 +.0460 1.1500 295 ---- ---- ---- ---- 1.1510 +.0450 1.1060 300 ---- ---- ---- ---- 1.1070 +.0445 1.0625 305 ---- ---- ---- ---- 1.0635 +.0440 1.0195 310 ---- ---- ---- ---- 1.0210 +.0430 .9780 315 ---- ---- ---- ---- .9795 +.0425 .9370 320 ---- ---- ---- ---- .9385 +.0420 .8965 325 ---- ---- ---- ---- .8985 +.0410 .8575 330 ---- ---- ---- ---- .8590 +.0400 .8190 335 ---- ---- ---- ---- .8210 +.0395 .7815 340 ---- ---- ---- ---- .7835 +.0385 .7450 345 ---- ---- ---- ---- .7475 +.0380 .7095 350 ---- ---- ---- ---- .7120 +.0370 .6750 355 ---- ---- ---- ---- .6775 +.0360 .6415 360 ---- ---- ---- ---- .6440 +.0350 .6090 365 ---- ---- ---- ---- .6115 +.0340 .5775 370 ---- ---- ---- ---- .5800 +.0330 .5470 375 ---- ---- ---- ---- .5495 +.0315 .5180 380 ---- ---- ---- ---- .5205 +.0310 .4895 385 ---- ---- ---- ---- .4925 +.0300 .4625 390 ---- ---- ---- ---- .4650 +.0285 .4365 395 ---- ---- ---- ---- .4395 +.0280 .4115 400 ---- ---- ---- ---- .4145 +.0270 .3875 405 ---- ---- ---- ---- .3910 +.0260 .3650 410 ---- ---- ---- ---- .3680 +.0245 .3435 415 ---- ---- ---- ---- .3465 +.0235 .3230 420 ---- ---- ---- ---- .3265 +.0230 .3035 425 ---- ---- ---- ---- .3070 +.0220 .2850 430 ---- ---- ---- ---- .2885 +.0210 .2675 435 ---- ---- ---- ---- .2715 +.0205 .2510 440 ---- ---- ---- ---- .2550 +.0195 .2355 445 ---- ---- ---- ---- .2395 +.0185 .2210 450 ---- ---- ---- ---- .2245 +.0175 .2070 455 ---- ---- ---- ---- .2110 +.0170 .1940 460 ---- ---- ---- ---- .1980 +.0160 .1820 465 ---- ---- ---- ---- .1855 +.0150 .1705 470 ---- ---- ---- ---- .1740 +.0145 .1595 475 ---- ---- ---- ---- .1630 +.0135 .1495 480 ---- ---- ---- ---- .1530 +.0130 .1400 485 ---- ---- ---- ---- .1430 +.0120 .1310 490 ---- ---- ---- ---- .1340 +.0115 .1225 495 ---- ---- ---- ---- .1255 +.0110 .1145 500 ---- ---- ---- ---- .1175 +.0105 .1070 505 ---- ---- ---- ---- .1100 +.0100 .1000 510 ---- ---- ---- ---- .1025 +.0090 .0935 515 ---- ---- ---- ---- .0960 +.0090 .0870 520 ---- ---- ---- ---- .0895 +.0080 .0815 525 ---- ---- ---- ---- .0840 +.0080 .0760 530 ---- ---- ---- ---- .0785 +.0075 .0710 535 ---- ---- ---- ---- .0730 +.0070 .0660 540 ---- ---- ---- ---- .0685 +.0070 .0615 545 ---- ---- ---- ---- .0640 +.0065 .0575 550 ---- ---- ---- ---- .0595 +.0060 .0535 555 ---- ---- ---- ---- .0555 +.0055 .0500 560 ---- ---- ---- ---- .0520 +.0055 .0465 565 ---- ---- ---- ---- .0485 +.0050 .0435 570 ---- ---- ---- ---- .0450 +.0045 .0405 575 ---- ---- ---- ---- .0420 +.0040 .0380 600 ---- ---- ---- ---- .0300 +.0035 .0265 625 ---- ---- ---- ---- .0210 +.0020 .0190 650 ---- ---- ---- ---- .0150 +.0020 .0130 675 ---- ---- ---- ---- .0105 +.0010 .0095 700 ---- ---- ---- ---- .0075 +.0010 .0065 725 ---- ---- ---- ---- .0055 +.0010 .0045 750 ---- ---- ---- ---- .0040 +.0005 .0035 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8305 +.0495 3.7810 050 ---- ---- ---- ---- 3.5805 +.0495 3.5310 075 ---- ---- ---- ---- 3.3305 +.0495 3.2810 100 ---- ---- ---- ---- 3.0805 +.0495 3.0310 125 ---- ---- ---- ---- 2.8305 +.0495 2.7810 150 ---- ---- ---- ---- 2.5805 +.0495 2.5310 175 ---- ---- ---- ---- 2.3305 +.0495 2.2810 200 ---- ---- ---- ---- 2.0805 +.0495 2.0310 220 ---- ---- ---- ---- 1.8805 +.0495 1.8310 225 ---- ---- ---- ---- 1.8305 +.0495 1.7810 230 ---- ---- ---- ---- 1.7805 +.0495 1.7310 235 ---- ---- ---- ---- 1.7305 +.0495 1.6810 240 ---- ---- ---- ---- 1.6805 +.0495 1.6310 245 ---- ---- ---- ---- 1.6305 +.0495 1.5810 250 ---- ---- ---- ---- 1.5805 +.0495 1.5310 255 ---- ---- ---- ---- 1.5310 +.0490 1.4820 260 ---- ---- ---- ---- 1.4820 +.0485 1.4335 265 ---- ---- ---- ---- 1.4335 +.0480 1.3855 270 ---- ---- ---- ---- 1.3860 +.0475 1.3385 275 ---- ---- ---- ---- 1.3390 +.0465 1.2925 280 ---- ---- ---- ---- 1.2930 +.0460 1.2470 285 ---- ---- ---- ---- 1.2475 +.0455 1.2020 290 ---- ---- ---- ---- 1.2030 +.0450 1.1580 295 ---- ---- ---- ---- 1.1590 +.0440 1.1150 300 ---- ---- ---- ---- 1.1160 +.0435 1.0725 305 ---- ---- ---- ---- 1.0735 +.0430 1.0305 310 ---- ---- ---- ---- 1.0320 +.0425 .9895 315 ---- ---- ---- ---- .9915 +.0420 .9495 320 ---- ---- ---- ---- .9515 +.0410 .9105 325 ---- ---- ---- ---- .9125 +.0405 .8720 330 ---- ---- ---- ---- .8740 +.0395 .8345 335 ---- ---- ---- ---- .8365 +.0385 .7980 340 ---- ---- ---- ---- .8000 +.0380 .7620 345 ---- ---- ---- ---- .7645 +.0370 .7275 350 ---- ---- ---- ---- .7295 +.0360 .6935 355 ---- ---- ---- ---- .6960 +.0355 .6605 360 ---- ---- ---- ---- .6630 +.0345 .6285 365 ---- ---- ---- ---- .6310 +.0335 .5975 370 ---- ---- ---- ---- .6000 +.0325 .5675 375 ---- ---- ---- ---- .5705 +.0320 .5385 380 ---- ---- ---- ---- .5415 +.0310 .5105 385 ---- ---- ---- ---- .5135 +.0300 .4835 390 ---- ---- ---- ---- .4865 +.0285 .4580 395 ---- ---- ---- ---- .4610 +.0280 .4330 400 ---- ---- ---- ---- .4365 +.0270 .4095 405 ---- ---- ---- ---- .4130 +.0260 .3870 410 ---- ---- ---- ---- .3905 +.0250 .3655 415 ---- ---- ---- ---- .3690 +.0240 .3450 171 420 ---- ---- ---- ---- .3485 +.0230 .3255 425 ---- ---- ---- ---- .3290 +.0220 .3070 430 ---- ---- ---- ---- .3110 +.0215 .2895 435 ---- ---- ---- ---- .2935 +.0205 .2730 440 ---- ---- ---- ---- .2770 +.0200 .2570 445 ---- ---- ---- ---- .2610 +.0185 .2425 450 ---- ---- ---- ---- .2465 +.0180 .2285 455 ---- ---- ---- ---- .2325 +.0175 .2150 460 ---- ---- ---- ---- .2190 +.0165 .2025 465 ---- ---- ---- ---- .2065 +.0155 .1910 470 ---- ---- ---- ---- .1950 +.0155 .1795 475 ---- ---- ---- ---- .1835 +.0145 .1690 480 ---- ---- ---- ---- .1730 +.0135 .1595 485 ---- ---- ---- ---- .1630 +.0130 .1500 171 490 ---- ---- ---- ---- .1535 +.0125 .1410 495 ---- ---- ---- ---- .1445 +.0115 .1330 500 ---- ---- ---- ---- .1365 +.0115 .1250 505 ---- ---- ---- ---- .1285 +.0110 .1175 510 ---- ---- ---- ---- .1210 +.0105 .1105 515 ---- ---- ---- ---- .1140 +.0100 .1040 520 ---- ---- ---- ---- .1070 +.0090 .0980 525 ---- ---- ---- ---- .1010 +.0090 .0920 530 ---- ---- ---- ---- .0950 +.0085 .0865 535 ---- ---- ---- ---- .0895 +.0080 .0815 540 ---- ---- ---- ---- .0840 +.0075 .0765 545 ---- ---- ---- ---- .0790 +.0070 .0720 550 ---- ---- ---- ---- .0745 +.0070 .0675 555 ---- ---- ---- ---- .0700 +.0065 .0635 575 ---- ---- ---- ---- .0550 +.0055 .0495 600 ---- ---- ---- ---- .0405 +.0040 .0365 625 ---- ---- ---- ---- .0300 +.0030 .0270 650 ---- ---- ---- ---- .0225 +.0025 .0200 675 ---- ---- ---- ---- .0165 +.0015 .0150 700 ---- ---- ---- ---- .0125 +.0015 .0110 725 ---- ---- ---- ---- .0095 +.0010 .0085 750 ---- ---- ---- ---- .0070 +.0005 .0065 775 ---- ---- ---- ---- .0055 +.0005 .0050 800 ---- ---- ---- ---- .0040 +.0005 .0035 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8265 +.0460 3.7805 050 ---- ---- ---- ---- 3.5765 +.0460 3.5305 075 ---- ---- ---- ---- 3.3265 +.0460 3.2805 100 ---- ---- ---- ---- 3.0765 +.0460 3.0305 125 ---- ---- ---- ---- 2.8265 +.0460 2.7805 150 ---- ---- ---- ---- 2.5765 +.0460 2.5305 175 ---- ---- ---- ---- 2.3265 +.0460 2.2805 200 ---- ---- ---- ---- 2.0765 +.0460 2.0305 225 ---- ---- ---- ---- 1.8265 +.0460 1.7805 230 ---- ---- ---- ---- 1.7765 +.0460 1.7305 235 ---- ---- ---- ---- 1.7265 +.0460 1.6805 240 ---- ---- ---- ---- 1.6765 +.0460 1.6305 245 ---- ---- ---- ---- 1.6265 +.0460 1.5805 250 ---- ---- ---- ---- 1.5765 +.0455 1.5310 255 ---- ---- ---- ---- 1.5275 +.0450 1.4825 260 ---- ---- ---- ---- 1.4790 +.0445 1.4345 265 ---- ---- ---- ---- 1.4315 +.0440 1.3875 270 ---- ---- ---- ---- 1.3845 +.0435 1.3410 275 ---- ---- ---- ---- 1.3385 +.0430 1.2955 280 ---- ---- ---- ---- 1.2930 +.0425 1.2505 285 ---- ---- ---- ---- 1.2485 +.0420 1.2065 290 ---- ---- ---- ---- 1.2045 +.0415 1.1630 295 ---- ---- ---- ---- 1.1615 +.0410 1.1205 300 ---- ---- ---- ---- 1.1190 +.0400 1.0790 305 ---- ---- ---- ---- 1.0775 +.0395 1.0380 310 ---- ---- ---- ---- 1.0365 +.0390 .9975 315 ---- ---- ---- ---- .9965 +.0380 .9585 320 ---- ---- ---- ---- .9575 +.0375 .9200 325 ---- ---- ---- ---- .9190 +.0370 .8820 330 ---- ---- ---- ---- .8815 +.0360 .8455 335 ---- ---- ---- ---- .8450 +.0355 .8095 340 ---- ---- ---- ---- .8095 +.0350 .7745 345 ---- ---- ---- ---- .7745 +.0340 .7405 350 ---- ---- ---- ---- .7405 +.0335 .7070 355 ---- ---- ---- ---- .7075 +.0325 .6750 360 ---- ---- ---- ---- .6750 +.0315 .6435 365 ---- ---- ---- ---- .6440 +.0310 .6130 370 ---- ---- ---- ---- .6135 +.0300 .5835 375 ---- ---- ---- ---- .5845 +.0295 .5550 380 ---- ---- ---- ---- .5560 +.0285 .5275 385 ---- ---- ---- ---- .5290 +.0275 .5015 390 ---- ---- ---- ---- .5025 +.0265 .4760 395 ---- ---- ---- ---- .4775 +.0260 .4515 400 ---- ---- ---- ---- .4530 +.0250 .4280 405 ---- ---- ---- ---- .4300 +.0245 .4055 410 ---- ---- ---- ---- .4075 +.0230 .3845 415 ---- ---- ---- ---- .3865 +.0225 .3640 420 ---- ---- ---- ---- .3660 +.0215 .3445 425 ---- ---- ---- ---- .3470 +.0210 .3260 430 ---- ---- ---- ---- .3285 +.0200 .3085 435 ---- ---- ---- ---- .3110 +.0190 .2920 440 ---- ---- ---- ---- .2945 +.0185 .2760 445 ---- ---- ---- ---- .2790 +.0180 .2610 450 ---- ---- ---- ---- .2640 +.0175 .2465 455 ---- ---- ---- ---- .2495 +.0165 .2330 460 ---- ---- ---- ---- .2360 +.0155 .2205 465 ---- ---- ---- ---- .2235 +.0150 .2085 470 ---- ---- ---- ---- .2115 +.0145 .1970 475 ---- ---- ---- ---- .2000 +.0140 .1860 480 ---- ---- ---- ---- .1890 +.0130 .1760 485 ---- ---- ---- ---- .1790 +.0130 .1660 490 ---- ---- ---- ---- .1690 +.0120 .1570 495 ---- ---- ---- ---- .1600 +.0120 .1480 500 ---- ---- ---- ---- .1510 +.0110 .1400 505 ---- ---- ---- ---- .1430 +.0110 .1320 510 ---- ---- ---- ---- .1350 +.0100 .1250 515 ---- ---- ---- ---- .1275 +.0095 .1180 520 ---- ---- ---- ---- .1205 +.0090 .1115 525 ---- ---- ---- ---- .1140 +.0090 .1050 530 ---- ---- ---- ---- .1075 +.0085 .0990 535 ---- ---- ---- ---- .1015 +.0080 .0935 540 ---- ---- ---- ---- .0960 +.0075 .0885 545 ---- ---- ---- ---- .0905 +.0070 .0835 550 ---- ---- ---- ---- .0855 +.0070 .0785 555 ---- ---- ---- ---- .0810 +.0065 .0745 575 ---- ---- ---- ---- .0645 +.0055 .0590 600 ---- ---- ---- ---- .0485 +.0040 .0445 625 ---- ---- ---- ---- .0365 +.0030 .0335 650 ---- ---- ---- ---- .0275 +.0025 .0250 675 ---- ---- ---- ---- .0210 +.0020 .0190 700 ---- ---- ---- ---- .0160 +.0015 .0145 725 ---- ---- ---- ---- .0125 +.0015 .0110 750 ---- ---- ---- ---- .0095 +.0010 .0085 775 ---- ---- ---- ---- .0075 +.0010 .0065 800 ---- ---- ---- ---- .0055 +.0005 .0050 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8265 +.0460 3.7805 050 ---- ---- ---- ---- 3.5765 +.0460 3.5305 075 ---- ---- ---- ---- 3.3265 +.0460 3.2805 100 ---- ---- ---- ---- 3.0765 +.0460 3.0305 125 ---- ---- ---- ---- 2.8265 +.0460 2.7805 150 ---- ---- ---- ---- 2.5765 +.0460 2.5305 175 ---- ---- ---- ---- 2.3265 +.0460 2.2805 200 ---- ---- ---- ---- 2.0765 +.0460 2.0305 225 ---- ---- ---- ---- 1.8265 +.0460 1.7805 230 ---- ---- ---- ---- 1.7765 +.0460 1.7305 235 ---- ---- ---- ---- 1.7265 +.0460 1.6805 240 ---- ---- ---- ---- 1.6765 +.0460 1.6305 245 ---- ---- ---- ---- 1.6265 +.0455 1.5810 250 ---- ---- ---- ---- 1.5775 +.0450 1.5325 255 ---- ---- ---- ---- 1.5290 +.0445 1.4845 260 ---- ---- ---- ---- 1.4815 +.0440 1.4375 265 ---- ---- ---- ---- 1.4345 +.0435 1.3910 270 ---- ---- ---- ---- 1.3885 +.0430 1.3455 275 ---- ---- ---- ---- 1.3430 +.0425 1.3005 280 ---- ---- ---- ---- 1.2985 +.0420 1.2565 285 ---- ---- ---- ---- 1.2545 +.0415 1.2130 290 ---- ---- ---- ---- 1.2115 +.0410 1.1705 295 ---- ---- ---- ---- 1.1690 +.0400 1.1290 300 ---- ---- ---- ---- 1.1275 +.0395 1.0880 305 ---- ---- ---- ---- 1.0870 +.0390 1.0480 310 ---- ---- ---- ---- 1.0470 +.0385 1.0085 315 ---- ---- ---- ---- 1.0075 +.0375 .9700 320 ---- ---- ---- ---- .9690 +.0370 .9320 325 ---- ---- ---- ---- .9315 +.0365 .8950 330 ---- ---- ---- ---- .8950 +.0360 .8590 335 ---- ---- ---- ---- .8590 +.0350 .8240 340 ---- ---- ---- ---- .8240 +.0345 .7895 345 ---- ---- ---- ---- .7895 +.0335 .7560 350 ---- ---- ---- ---- .7565 +.0330 .7235 355 ---- ---- ---- ---- .7240 +.0325 .6915 360 ---- ---- ---- ---- .6925 +.0315 .6610 365 ---- ---- ---- ---- .6615 +.0305 .6310 370 ---- ---- ---- ---- .6320 +.0300 .6020 375 ---- ---- ---- ---- .6030 +.0290 .5740 380 ---- ---- ---- ---- .5750 +.0280 .5470 385 ---- ---- ---- ---- .5480 +.0275 .5205 390 ---- ---- ---- ---- .5220 +.0265 .4955 4 395 ---- ---- ---- ---- .4970 +.0255 .4715 400 ---- ---- ---- ---- .4730 +.0250 .4480 405 ---- ---- ---- ---- .4500 +.0240 .4260 410 ---- ---- ---- ---- .4280 +.0235 .4045 415 ---- ---- ---- ---- .4070 +.0230 .3840 420 ---- ---- ---- ---- .3865 +.0215 .3650 425 ---- ---- ---- ---- .3675 +.0210 .3465 430 ---- ---- ---- ---- .3490 +.0205 .3285 435 ---- ---- ---- ---- .3315 +.0195 .3120 440 ---- ---- ---- ---- .3150 +.0190 .2960 445 ---- ---- ---- ---- .2990 +.0185 .2805 450 ---- ---- ---- ---- .2840 +.0175 .2665 455 ---- ---- ---- ---- .2695 +.0170 .2525 460 ---- ---- ---- ---- .2560 +.0165 .2395 465 ---- ---- ---- ---- .2430 +.0160 .2270 470 ---- ---- ---- ---- .2305 +.0150 .2155 475 ---- ---- ---- ---- .2185 +.0140 .2045 480 ---- ---- ---- ---- .2075 +.0140 .1935 485 ---- ---- ---- ---- .1970 +.0135 .1835 490 ---- ---- ---- ---- .1870 +.0130 .1740 495 ---- ---- ---- ---- .1775 +.0125 .1650 500 ---- ---- ---- ---- .1685 +.0120 .1565 505 ---- ---- ---- ---- .1595 +.0110 .1485 510 ---- ---- ---- ---- .1515 +.0110 .1405 515 ---- ---- ---- ---- .1435 +.0100 .1335 520 ---- ---- ---- ---- .1365 +.0100 .1265 525 ---- ---- ---- ---- .1295 +.0095 .1200 550 ---- ---- ---- ---- .0990 +.0075 .0915 575 ---- ---- ---- ---- .0760 +.0060 .0700 600 ---- ---- ---- ---- .0585 +.0045 .0540 625 ---- ---- ---- ---- .0450 +.0035 .0415 650 ---- ---- ---- ---- .0350 +.0030 .0320 675 ---- ---- ---- ---- .0270 +.0025 .0245 700 ---- ---- ---- ---- .0210 +.0020 .0190 725 ---- ---- ---- ---- .0165 +.0015 .0150 750 ---- ---- ---- ---- .0130 +.0015 .0115 775 ---- ---- ---- ---- .0100 +.0005 .0095 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8220 +.0440 3.7780 050 ---- ---- ---- ---- 3.5720 +.0440 3.5280 075 ---- ---- ---- ---- 3.3220 +.0440 3.2780 100 ---- ---- ---- ---- 3.0720 +.0440 3.0280 125 ---- ---- ---- ---- 2.8220 +.0440 2.7780 150 ---- ---- ---- ---- 2.5720 +.0440 2.5280 175 ---- ---- ---- ---- 2.3220 +.0440 2.2780 200 ---- ---- ---- ---- 2.0720 +.0440 2.0280 225 ---- ---- ---- ---- 1.8220 +.0440 1.7780 230 ---- ---- ---- ---- 1.7720 +.0440 1.7280 235 ---- ---- ---- ---- 1.7220 +.0440 1.6780 240 ---- ---- ---- ---- 1.6720 +.0435 1.6285 245 ---- ---- ---- ---- 1.6230 +.0435 1.5795 250 ---- ---- ---- ---- 1.5745 +.0430 1.5315 255 ---- ---- ---- ---- 1.5265 +.0420 1.4845 260 ---- ---- ---- ---- 1.4795 +.0415 1.4380 265 ---- ---- ---- ---- 1.4335 +.0410 1.3925 270 ---- ---- ---- ---- 1.3885 +.0410 1.3475 275 ---- ---- ---- ---- 1.3435 +.0400 1.3035 280 ---- ---- ---- ---- 1.3000 +.0400 1.2600 285 ---- ---- ---- ---- 1.2570 +.0395 1.2175 290 ---- ---- ---- ---- 1.2145 +.0385 1.1760 295 ---- ---- ---- ---- 1.1730 +.0380 1.1350 300 ---- ---- ---- ---- 1.1325 +.0375 1.0950 305 ---- ---- ---- ---- 1.0925 +.0370 1.0555 310 ---- ---- ---- ---- 1.0535 +.0365 1.0170 315 ---- ---- ---- ---- 1.0150 +.0355 .9795 320 ---- ---- ---- ---- .9775 +.0350 .9425 325 ---- ---- ---- ---- .9410 +.0345 .9065 330 ---- ---- ---- ---- .9050 +.0340 .8710 335 ---- ---- ---- ---- .8700 +.0330 .8370 340 ---- ---- ---- ---- .8355 +.0325 .8030 345 ---- ---- ---- ---- .8025 +.0320 .7705 350 ---- ---- ---- ---- .7700 +.0315 .7385 355 ---- ---- ---- ---- .7380 +.0305 .7075 360 ---- ---- ---- ---- .7075 +.0300 .6775 365 ---- ---- ---- ---- .6775 +.0290 .6485 370 ---- ---- ---- ---- .6485 +.0285 .6200 375 ---- ---- ---- ---- .6200 +.0275 .5925 380 ---- ---- ---- ---- .5930 +.0270 .5660 385 ---- ---- ---- ---- .5665 +.0260 .5405 390 ---- ---- ---- ---- .5410 +.0255 .5155 395 ---- ---- ---- ---- .5165 +.0245 .4920 400 ---- ---- ---- ---- .4930 +.0240 .4690 405 ---- ---- ---- ---- .4700 +.0230 .4470 410 ---- ---- ---- ---- .4485 +.0225 .4260 415 ---- ---- ---- ---- .4275 +.0220 .4055 420 ---- ---- ---- ---- .4075 +.0215 .3860 425 ---- ---- ---- ---- .3880 +.0205 .3675 430 ---- ---- ---- ---- .3695 +.0195 .3500 435 ---- ---- ---- ---- .3520 +.0190 .3330 440 ---- ---- ---- ---- .3355 +.0185 .3170 445 ---- ---- ---- ---- .3195 +.0180 .3015 450 ---- ---- ---- ---- .3040 +.0170 .2870 455 ---- ---- ---- ---- .2895 +.0165 .2730 460 ---- ---- ---- ---- .2755 +.0160 .2595 465 ---- ---- ---- ---- .2620 +.0150 .2470 470 ---- ---- ---- ---- .2495 +.0145 .2350 475 ---- ---- ---- ---- .2375 +.0140 .2235 480 ---- ---- ---- ---- .2260 +.0135 .2125 485 ---- ---- ---- ---- .2150 +.0130 .2020 490 ---- ---- ---- ---- .2045 +.0125 .1920 495 ---- ---- ---- ---- .1945 +.0120 .1825 500 ---- ---- ---- ---- .1850 +.0115 .1735 505 ---- ---- ---- ---- .1760 +.0110 .1650 510 ---- ---- ---- ---- .1675 +.0105 .1570 515 ---- ---- ---- ---- .1595 +.0105 .1490 520 ---- ---- ---- ---- .1515 +.0100 .1415 525 ---- ---- ---- ---- .1440 +.0095 .1345 550 ---- ---- ---- ---- .1120 +.0075 .1045 575 ---- ---- ---- ---- .0870 +.0060 .0810 600 ---- ---- ---- ---- .0675 +.0050 .0625 625 ---- ---- ---- ---- .0525 +.0040 .0485 650 ---- ---- ---- ---- .0410 +.0030 .0380 675 ---- ---- ---- ---- .0320 +.0025 .0295 700 ---- ---- ---- ---- .0250 +.0020 .0230 725 ---- ---- ---- ---- .0195 +.0015 .0180 750 ---- ---- ---- ---- .0155 +.0010 .0145 775 ---- ---- ---- ---- .0125 +.0010 .0115 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8220 +.0440 3.7780 050 ---- ---- ---- ---- 3.5720 +.0440 3.5280 075 ---- ---- ---- ---- 3.3220 +.0440 3.2780 100 ---- ---- ---- ---- 3.0720 +.0440 3.0280 125 ---- ---- ---- ---- 2.8220 +.0440 2.7780 150 ---- ---- ---- ---- 2.5720 +.0440 2.5280 175 ---- ---- ---- ---- 2.3220 +.0440 2.2780 200 ---- ---- ---- ---- 2.0720 +.0440 2.0280 225 ---- ---- ---- ---- 1.8220 +.0440 1.7780 230 ---- ---- ---- ---- 1.7720 +.0440 1.7280 235 ---- ---- ---- ---- 1.7220 +.0440 1.6780 240 ---- ---- ---- ---- 1.6725 +.0435 1.6290 245 ---- ---- ---- ---- 1.6235 +.0425 1.5810 250 ---- ---- ---- ---- 1.5755 +.0420 1.5335 255 ---- ---- ---- ---- 1.5285 +.0420 1.4865 260 ---- ---- ---- ---- 1.4825 +.0415 1.4410 265 ---- ---- ---- ---- 1.4370 +.0410 1.3960 270 ---- ---- ---- ---- 1.3920 +.0405 1.3515 275 ---- ---- ---- ---- 1.3480 +.0400 1.3080 280 ---- ---- ---- ---- 1.3050 +.0395 1.2655 285 ---- ---- ---- ---- 1.2625 +.0390 1.2235 290 ---- ---- ---- ---- 1.2210 +.0385 1.1825 295 ---- ---- ---- ---- 1.1800 +.0380 1.1420 300 ---- ---- ---- ---- 1.1400 +.0375 1.1025 305 ---- ---- ---- ---- 1.1005 +.0365 1.0640 310 ---- ---- ---- ---- 1.0620 +.0360 1.0260 315 ---- ---- ---- ---- 1.0245 +.0355 .9890 320 ---- ---- ---- ---- .9875 +.0350 .9525 325 ---- ---- ---- ---- .9515 +.0340 .9175 330 ---- ---- ---- ---- .9160 +.0335 .8825 335 ---- ---- ---- ---- .8815 +.0325 .8490 340 ---- ---- ---- ---- .8480 +.0320 .8160 345 ---- ---- ---- ---- .8155 +.0320 .7835 350 ---- ---- ---- ---- .7835 +.0310 .7525 355 ---- ---- ---- ---- .7520 +.0300 .7220 360 ---- ---- ---- ---- .7220 +.0295 .6925 365 ---- ---- ---- ---- .6925 +.0290 .6635 370 ---- ---- ---- ---- .6640 +.0285 .6355 375 ---- ---- ---- ---- .6360 +.0275 .6085 380 ---- ---- ---- ---- .6090 +.0265 .5825 385 ---- ---- ---- ---- .5830 +.0260 .5570 390 ---- ---- ---- ---- .5580 +.0255 .5325 395 ---- ---- ---- ---- .5340 +.0250 .5090 400 ---- ---- ---- ---- .5105 +.0240 .4865 405 ---- ---- ---- ---- .4880 +.0235 .4645 410 ---- ---- ---- ---- .4665 +.0230 .4435 415 ---- ---- ---- ---- .4455 +.0220 .4235 420 ---- ---- ---- ---- .4255 +.0210 .4045 425 ---- ---- ---- ---- .4065 +.0205 .3860 430 ---- ---- ---- ---- .3880 +.0195 .3685 435 ---- ---- ---- ---- .3705 +.0190 .3515 440 ---- ---- ---- ---- .3540 +.0190 .3350 445 ---- ---- ---- ---- .3380 +.0185 .3195 450 ---- ---- ---- ---- .3225 +.0175 .3050 455 ---- ---- ---- ---- .3075 +.0165 .2910 460 ---- ---- ---- ---- .2935 +.0160 .2775 465 ---- ---- ---- ---- .2800 +.0155 .2645 470 ---- ---- ---- ---- .2675 +.0155 .2520 475 ---- ---- ---- ---- .2550 +.0145 .2405 480 ---- ---- ---- ---- .2435 +.0140 .2295 485 ---- ---- ---- ---- .2325 +.0140 .2185 490 ---- ---- ---- ---- .2215 +.0130 .2085 495 ---- ---- ---- ---- .2115 +.0125 .1990 500 ---- ---- ---- ---- .2020 +.0125 .1895 505 ---- ---- ---- ---- .1925 +.0115 .1810 510 ---- ---- ---- ---- .1840 +.0115 .1725 515 ---- ---- ---- ---- .1755 +.0110 .1645 520 ---- ---- ---- ---- .1675 +.0105 .1570 525 ---- ---- ---- ---- .1595 +.0100 .1495 550 ---- ---- ---- ---- .1260 +.0080 .1180 575 ---- ---- ---- ---- .1000 +.0070 .0930 600 ---- ---- ---- ---- .0790 +.0055 .0735 625 ---- ---- ---- ---- .0625 +.0045 .0580 650 ---- ---- ---- ---- .0500 +.0040 .0460 675 ---- ---- ---- ---- .0395 +.0030 .0365 700 ---- ---- ---- ---- .0320 +.0025 .0295 725 ---- ---- ---- ---- .0255 +.0020 .0235 750 ---- ---- ---- ---- .0205 +.0015 .0190 775 ---- ---- ---- ---- .0165 +.0010 .0155 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8170 +.0435 3.7735 050 ---- ---- ---- ---- 3.5670 +.0435 3.5235 075 ---- ---- ---- ---- 3.3170 +.0435 3.2735 100 ---- ---- ---- ---- 3.0670 +.0435 3.0235 125 ---- ---- ---- ---- 2.8170 +.0435 2.7735 150 ---- ---- ---- ---- 2.5670 +.0435 2.5235 175 ---- ---- ---- ---- 2.3170 +.0435 2.2735 200 ---- ---- ---- ---- 2.0670 +.0435 2.0235 225 ---- ---- ---- ---- 1.8170 +.0435 1.7735 230 ---- ---- ---- ---- 1.7670 +.0435 1.7235 235 ---- ---- ---- ---- 1.7175 +.0430 1.6745 240 ---- ---- ---- ---- 1.6685 +.0425 1.6260 245 ---- ---- ---- ---- 1.6205 +.0420 1.5785 250 ---- ---- ---- ---- 1.5735 +.0415 1.5320 255 ---- ---- ---- ---- 1.5270 +.0410 1.4860 260 ---- ---- ---- ---- 1.4815 +.0405 1.4410 265 ---- ---- ---- ---- 1.4365 +.0400 1.3965 270 ---- ---- ---- ---- 1.3925 +.0395 1.3530 275 ---- ---- ---- ---- 1.3495 +.0390 1.3105 280 ---- ---- ---- ---- 1.3070 +.0385 1.2685 285 ---- ---- ---- ---- 1.2650 +.0375 1.2275 290 ---- ---- ---- ---- 1.2245 +.0375 1.1870 295 ---- ---- ---- ---- 1.1840 +.0365 1.1475 300 ---- ---- ---- ---- 1.1450 +.0365 1.1085 305 ---- ---- ---- ---- 1.1065 +.0360 1.0705 310 ---- ---- ---- ---- 1.0685 +.0350 1.0335 315 ---- ---- ---- ---- 1.0315 +.0345 .9970 320 ---- ---- ---- ---- .9955 +.0340 .9615 325 ---- ---- ---- ---- .9600 +.0335 .9265 330 ---- ---- ---- ---- .9255 +.0330 .8925 335 ---- ---- ---- ---- .8915 +.0320 .8595 340 ---- ---- ---- ---- .8585 +.0315 .8270 345 ---- ---- ---- ---- .8260 +.0305 .7955 350 ---- ---- ---- ---- .7950 +.0305 .7645 355 ---- ---- ---- ---- .7640 +.0295 .7345 360 ---- ---- ---- ---- .7345 +.0290 .7055 365 ---- ---- ---- ---- .7055 +.0285 .6770 370 ---- ---- ---- ---- .6770 +.0275 .6495 375 ---- ---- ---- ---- .6500 +.0270 .6230 380 ---- ---- ---- ---- .6235 +.0265 .5970 385 ---- ---- ---- ---- .5980 +.0260 .5720 390 ---- ---- ---- ---- .5730 +.0250 .5480 395 ---- ---- ---- ---- .5490 +.0245 .5245 400 ---- ---- ---- ---- .5260 +.0240 .5020 405 ---- ---- ---- ---- .5035 +.0230 .4805 410 ---- ---- ---- ---- .4820 +.0220 .4600 415 ---- ---- ---- ---- .4615 +.0215 .4400 420 ---- ---- ---- ---- .4420 +.0215 .4205 425 ---- ---- ---- ---- .4230 +.0205 .4025 430 ---- ---- ---- ---- .4045 +.0200 .3845 435 ---- ---- ---- ---- .3870 +.0190 .3680 440 ---- ---- ---- ---- .3705 +.0190 .3515 445 ---- ---- ---- ---- .3540 +.0180 .3360 450 ---- ---- ---- ---- .3390 +.0175 .3215 455 ---- ---- ---- ---- .3240 +.0170 .3070 460 ---- ---- ---- ---- .3100 +.0165 .2935 465 ---- ---- ---- ---- .2965 +.0160 .2805 470 ---- ---- ---- ---- .2835 +.0155 .2680 475 ---- ---- ---- ---- .2710 +.0145 .2565 480 ---- ---- ---- ---- .2595 +.0145 .2450 485 ---- ---- ---- ---- .2480 +.0140 .2340 490 ---- ---- ---- ---- .2370 +.0130 .2240 495 ---- ---- ---- ---- .2270 +.0130 .2140 500 ---- ---- ---- ---- .2170 +.0125 .2045 505 ---- ---- ---- ---- .2075 +.0120 .1955 510 ---- ---- ---- ---- .1985 +.0115 .1870 515 ---- ---- ---- ---- .1900 +.0115 .1785 520 ---- ---- ---- ---- .1815 +.0105 .1710 525 ---- ---- ---- ---- .1735 +.0100 .1635 550 ---- ---- ---- ---- .1390 +.0085 .1305 575 ---- ---- ---- ---- .1115 +.0070 .1045 600 ---- ---- ---- ---- .0895 +.0060 .0835 625 ---- ---- ---- ---- .0720 +.0050 .0670 650 ---- ---- ---- ---- .0580 +.0040 .0540 675 ---- ---- ---- ---- .0470 +.0035 .0435 700 ---- ---- ---- ---- .0380 +.0030 .0350 725 ---- ---- ---- ---- .0310 +.0025 .0285 750 ---- ---- ---- ---- .0250 +.0015 .0235 775 ---- ---- ---- ---- .0205 +.0015 .0190 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8170 +.0435 3.7735 050 ---- ---- ---- ---- 3.5670 +.0435 3.5235 075 ---- ---- ---- ---- 3.3170 +.0435 3.2735 100 ---- ---- ---- ---- 3.0670 +.0435 3.0235 125 ---- ---- ---- ---- 2.8170 +.0435 2.7735 150 ---- ---- ---- ---- 2.5670 +.0435 2.5235 175 ---- ---- ---- ---- 2.3170 +.0435 2.2735 200 ---- ---- ---- ---- 2.0670 +.0435 2.0235 225 ---- ---- ---- ---- 1.8170 +.0435 1.7735 230 ---- ---- ---- ---- 1.7670 +.0430 1.7240 235 ---- ---- ---- ---- 1.7180 +.0425 1.6755 240 ---- ---- ---- ---- 1.6700 +.0420 1.6280 245 ---- ---- ---- ---- 1.6225 +.0415 1.5810 250 ---- ---- ---- ---- 1.5760 +.0410 1.5350 255 ---- ---- ---- ---- 1.5305 +.0410 1.4895 260 ---- ---- ---- ---- 1.4855 +.0400 1.4455 265 ---- ---- ---- ---- 1.4415 +.0400 1.4015 270 ---- ---- ---- ---- 1.3980 +.0390 1.3590 275 ---- ---- ---- ---- 1.3555 +.0385 1.3170 280 ---- ---- ---- ---- 1.3135 +.0380 1.2755 285 ---- ---- ---- ---- 1.2725 +.0375 1.2350 290 ---- ---- ---- ---- 1.2325 +.0375 1.1950 295 ---- ---- ---- ---- 1.1930 +.0365 1.1565 300 ---- ---- ---- ---- 1.1540 +.0360 1.1180 305 ---- ---- ---- ---- 1.1160 +.0355 1.0805 310 ---- ---- ---- ---- 1.0790 +.0350 1.0440 315 ---- ---- ---- ---- 1.0425 +.0345 1.0080 320 ---- ---- ---- ---- 1.0070 +.0340 .9730 325 ---- ---- ---- ---- .9720 +.0330 .9390 330 ---- ---- ---- ---- .9380 +.0325 .9055 335 ---- ---- ---- ---- .9045 +.0320 .8725 340 ---- ---- ---- ---- .8720 +.0310 .8410 345 ---- ---- ---- ---- .8405 +.0310 .8095 350 ---- ---- ---- ---- .8095 +.0300 .7795 355 ---- ---- ---- ---- .7790 +.0295 .7495 360 ---- ---- ---- ---- .7500 +.0290 .7210 365 ---- ---- ---- ---- .7210 +.0280 .6930 370 ---- ---- ---- ---- .6935 +.0275 .6660 375 ---- ---- ---- ---- .6665 +.0270 .6395 380 ---- ---- ---- ---- .6400 +.0260 .6140 385 ---- ---- ---- ---- .6150 +.0260 .5890 390 ---- ---- ---- ---- .5900 +.0250 .5650 395 ---- ---- ---- ---- .5665 +.0245 .5420 400 ---- ---- ---- ---- .5435 +.0235 .5200 405 ---- ---- ---- ---- .5215 +.0230 .4985 410 ---- ---- ---- ---- .5000 +.0225 .4775 415 ---- ---- ---- ---- .4795 +.0215 .4580 420 ---- ---- ---- ---- .4600 +.0215 .4385 425 ---- ---- ---- ---- .4410 +.0210 .4200 430 ---- ---- ---- ---- .4225 +.0200 .4025 435 ---- ---- ---- ---- .4050 +.0195 .3855 440 ---- ---- ---- ---- .3880 +.0185 .3695 445 ---- ---- ---- ---- .3720 +.0180 .3540 450 ---- ---- ---- ---- .3565 +.0175 .3390 455 ---- ---- ---- ---- .3415 +.0170 .3245 460 ---- ---- ---- ---- .3275 +.0165 .3110 465 ---- ---- ---- ---- .3140 +.0165 .2975 470 ---- ---- ---- ---- .3010 +.0160 .2850 475 ---- ---- ---- ---- .2885 +.0155 .2730 480 ---- ---- ---- ---- .2765 +.0150 .2615 485 ---- ---- ---- ---- .2650 +.0145 .2505 490 ---- ---- ---- ---- .2540 +.0140 .2400 495 ---- ---- ---- ---- .2435 +.0135 .2300 500 ---- ---- ---- ---- .2330 +.0125 .2205 505 ---- ---- ---- ---- .2235 +.0125 .2110 510 ---- ---- ---- ---- .2145 +.0120 .2025 515 ---- ---- ---- ---- .2055 +.0115 .1940 520 ---- ---- ---- ---- .1970 +.0115 .1855 525 ---- ---- ---- ---- .1890 +.0110 .1780 550 ---- ---- ---- ---- .1530 +.0090 .1440 575 ---- ---- ---- ---- .1240 +.0075 .1165 600 ---- ---- ---- ---- .1005 +.0060 .0945 625 ---- ---- ---- ---- .0820 +.0055 .0765 650 ---- ---- ---- ---- .0670 +.0045 .0625 675 ---- ---- ---- ---- .0545 +.0035 .0510 700 ---- ---- ---- ---- .0450 +.0030 .0420 725 ---- ---- ---- ---- .0370 +.0025 .0345 750 ---- ---- ---- ---- .0305 +.0020 .0285 775 ---- ---- ---- ---- .0255 +.0020 .0235 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8095 +.0435 3.7660 050 ---- ---- ---- ---- 3.5595 +.0435 3.5160 075 ---- ---- ---- ---- 3.3095 +.0435 3.2660 100 ---- ---- ---- ---- 3.0595 +.0435 3.0160 125 ---- ---- ---- ---- 2.8095 +.0435 2.7660 150 ---- ---- ---- ---- 2.5595 +.0435 2.5160 175 ---- ---- ---- ---- 2.3095 +.0435 2.2660 200 ---- ---- ---- ---- 2.0595 +.0435 2.0160 225 ---- ---- ---- ---- 1.8095 +.0430 1.7665 250 ---- ---- ---- ---- 1.5730 +.0405 1.5325 260 ---- ---- ---- ---- 1.4840 +.0395 1.4445 265 ---- ---- ---- ---- 1.4405 +.0390 1.4015 270 ---- ---- ---- ---- 1.3980 +.0385 1.3595 275 ---- ---- ---- ---- 1.3560 +.0380 1.3180 280 ---- ---- ---- ---- 1.3150 +.0375 1.2775 285 ---- ---- ---- ---- 1.2745 +.0370 1.2375 290 ---- ---- ---- ---- 1.2350 +.0365 1.1985 295 ---- ---- ---- ---- 1.1960 +.0360 1.1600 300 ---- ---- ---- ---- 1.1580 +.0355 1.1225 305 ---- ---- ---- ---- 1.1205 +.0350 1.0855 310 ---- ---- ---- ---- 1.0840 +.0345 1.0495 315 ---- ---- ---- ---- 1.0480 +.0335 1.0145 320 ---- ---- ---- ---- 1.0130 +.0330 .9800 325 ---- ---- ---- ---- .9790 +.0330 .9460 330 ---- ---- ---- ---- .9450 +.0320 .9130 335 ---- ---- ---- ---- .9125 +.0320 .8805 340 ---- ---- ---- ---- .8800 +.0310 .8490 345 ---- ---- ---- ---- .8485 +.0300 .8185 350 ---- ---- ---- ---- .8180 +.0295 .7885 355 ---- ---- ---- ---- .7880 +.0290 .7590 360 ---- ---- ---- ---- .7590 +.0285 .7305 365 ---- ---- ---- ---- .7310 +.0280 .7030 370 ---- ---- ---- ---- .7035 +.0275 .6760 375 ---- ---- ---- ---- .6765 +.0270 .6495 380 ---- ---- ---- ---- .6505 +.0260 .6245 385 ---- ---- ---- ---- .6255 +.0255 .6000 390 ---- ---- ---- ---- .6010 +.0250 .5760 395 ---- ---- ---- ---- .5775 +.0245 .5530 400 ---- ---- ---- ---- .5545 +.0235 .5310 405 ---- ---- ---- ---- .5325 +.0230 .5095 410 ---- ---- ---- ---- .5115 +.0225 .4890 415 ---- ---- ---- ---- .4910 +.0215 .4695 420 ---- ---- ---- ---- .4715 +.0210 .4505 425 ---- ---- ---- ---- .4525 +.0205 .4320 430 ---- ---- ---- ---- .4345 +.0200 .4145 435 ---- ---- ---- ---- .4170 +.0195 .3975 440 ---- ---- ---- ---- .4005 +.0190 .3815 445 ---- ---- ---- ---- .3845 +.0185 .3660 450 ---- ---- ---- ---- .3690 +.0175 .3515 455 ---- ---- ---- ---- .3545 +.0175 .3370 460 ---- ---- ---- ---- .3405 +.0170 .3235 465 ---- ---- ---- ---- .3265 +.0160 .3105 470 ---- ---- ---- ---- .3135 +.0155 .2980 475 ---- ---- ---- ---- .3015 +.0155 .2860 480 ---- ---- ---- ---- .2895 +.0150 .2745 485 ---- ---- ---- ---- .2780 +.0145 .2635 490 ---- ---- ---- ---- .2670 +.0140 .2530 495 ---- ---- ---- ---- .2565 +.0135 .2430 500 ---- ---- ---- ---- .2465 +.0130 .2335 505 ---- ---- ---- ---- .2370 +.0130 .2240 510 ---- ---- ---- ---- .2275 +.0120 .2155 515 ---- ---- ---- ---- .2190 +.0120 .2070 520 ---- ---- ---- ---- .2105 +.0120 .1985 525 ---- ---- ---- ---- .2020 +.0110 .1910 550 ---- ---- ---- ---- .1660 +.0095 .1565 575 ---- ---- ---- ---- .1365 +.0080 .1285 600 ---- ---- ---- ---- .1130 +.0070 .1060 625 ---- ---- ---- ---- .0935 +.0060 .0875 650 ---- ---- ---- ---- .0775 +.0050 .0725 675 ---- ---- ---- ---- .0645 +.0040 .0605 700 ---- ---- ---- ---- .0540 +.0035 .0505 725 ---- ---- ---- ---- .0455 +.0030 .0425 750 ---- ---- ---- ---- .0385 +.0030 .0355 775 ---- ---- ---- ---- .0325 +.0025 .0300 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8095 +.0435 3.7660 050 ---- ---- ---- ---- 3.5595 +.0435 3.5160 075 ---- ---- ---- ---- 3.3095 +.0435 3.2660 100 ---- ---- ---- ---- 3.0595 +.0435 3.0160 125 ---- ---- ---- ---- 2.8095 +.0435 2.7660 150 ---- ---- ---- ---- 2.5595 +.0435 2.5160 175 ---- ---- ---- ---- 2.3095 +.0435 2.2660 200 ---- ---- ---- ---- 2.0595 +.0435 2.0160 225 ---- ---- ---- ---- 1.8100 +.0430 1.7670 250 ---- ---- ---- ---- 1.5760 +.0405 1.5355 275 ---- ---- ---- ---- 1.3615 +.0380 1.3235 280 ---- ---- ---- ---- 1.3210 +.0375 1.2835 285 ---- ---- ---- ---- 1.2815 +.0370 1.2445 290 ---- ---- ---- ---- 1.2420 +.0360 1.2060 295 ---- ---- ---- ---- 1.2040 +.0360 1.1680 300 ---- ---- ---- ---- 1.1665 +.0355 1.1310 305 ---- ---- ---- ---- 1.1295 +.0350 1.0945 310 ---- ---- ---- ---- 1.0935 +.0345 1.0590 315 ---- ---- ---- ---- 1.0580 +.0335 1.0245 320 ---- ---- ---- ---- 1.0235 +.0330 .9905 325 ---- ---- ---- ---- .9895 +.0325 .9570 330 ---- ---- ---- ---- .9565 +.0320 .9245 335 ---- ---- ---- ---- .9240 +.0315 .8925 340 ---- ---- ---- ---- .8925 +.0310 .8615 345 ---- ---- ---- ---- .8615 +.0305 .8310 350 ---- ---- ---- ---- .8315 +.0300 .8015 355 ---- ---- ---- ---- .8020 +.0290 .7730 360 ---- ---- ---- ---- .7730 +.0285 .7445 365 ---- ---- ---- ---- .7455 +.0280 .7175 370 ---- ---- ---- ---- .7180 +.0270 .6910 375 ---- ---- ---- ---- .6915 +.0265 .6650 380 ---- ---- ---- ---- .6660 +.0260 .6400 385 ---- ---- ---- ---- .6415 +.0255 .6160 390 ---- ---- ---- ---- .6170 +.0245 .5925 395 ---- ---- ---- ---- .5940 +.0245 .5695 400 ---- ---- ---- ---- .5715 +.0240 .5475 405 ---- ---- ---- ---- .5495 +.0230 .5265 410 ---- ---- ---- ---- .5285 +.0225 .5060 415 ---- ---- ---- ---- .5085 +.0220 .4865 420 ---- ---- ---- ---- .4890 +.0215 .4675 425 ---- ---- ---- ---- .4705 +.0210 .4495 430 ---- ---- ---- ---- .4525 +.0205 .4320 435 ---- ---- ---- ---- .4350 +.0200 .4150 440 ---- ---- ---- ---- .4185 +.0195 .3990 445 ---- ---- ---- ---- .4020 +.0185 .3835 450 ---- ---- ---- ---- .3870 +.0185 .3685 455 ---- ---- ---- ---- .3720 +.0175 .3545 460 ---- ---- ---- ---- .3580 +.0175 .3405 465 ---- ---- ---- ---- .3440 +.0165 .3275 470 ---- ---- ---- ---- .3310 +.0160 .3150 475 ---- ---- ---- ---- .3185 +.0155 .3030 480 ---- ---- ---- ---- .3065 +.0150 .2915 485 ---- ---- ---- ---- .2950 +.0150 .2800 490 ---- ---- ---- ---- .2840 +.0145 .2695 495 ---- ---- ---- ---- .2730 +.0140 .2590 500 ---- ---- ---- ---- .2630 +.0135 .2495 505 ---- ---- ---- ---- .2530 +.0130 .2400 510 ---- ---- ---- ---- .2435 +.0125 .2310 515 ---- ---- ---- ---- .2345 +.0125 .2220 520 ---- ---- ---- ---- .2260 +.0120 .2140 525 ---- ---- ---- ---- .2175 +.0115 .2060 550 ---- ---- ---- ---- .1800 +.0095 .1705 575 ---- ---- ---- ---- .1495 +.0085 .1410 600 ---- ---- ---- ---- .1245 +.0075 .1170 625 ---- ---- ---- ---- .1040 +.0065 .0975 650 ---- ---- ---- ---- .0870 +.0055 .0815 675 ---- ---- ---- ---- .0730 +.0045 .0685 700 ---- ---- ---- ---- .0615 +.0040 .0575 725 ---- ---- ---- ---- .0520 +.0035 .0485 750 ---- ---- ---- ---- .0440 +.0025 .0415 775 ---- ---- ---- ---- .0375 +.0025 .0350 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5595 +.0435 3.5160 075 ---- ---- ---- ---- 3.3095 +.0435 3.2660 100 ---- ---- ---- ---- 3.0595 +.0435 3.0160 125 ---- ---- ---- ---- 2.8095 +.0435 2.7660 150 ---- ---- ---- ---- 2.5595 +.0435 2.5160 175 ---- ---- ---- ---- 2.3095 +.0435 2.2660 200 ---- ---- ---- ---- 2.0595 +.0435 2.0160 225 ---- ---- ---- ---- 1.8105 +.0430 1.7675 250 ---- ---- ---- ---- 1.5780 +.0405 1.5375 275 ---- ---- ---- ---- 1.3655 +.0375 1.3280 285 ---- ---- ---- ---- 1.2860 +.0365 1.2495 290 ---- ---- ---- ---- 1.2475 +.0360 1.2115 295 ---- ---- ---- ---- 1.2095 +.0355 1.1740 300 ---- ---- ---- ---- 1.1725 +.0350 1.1375 305 ---- ---- ---- ---- 1.1360 +.0345 1.1015 310 ---- ---- ---- ---- 1.1005 +.0340 1.0665 315 ---- ---- ---- ---- 1.0655 +.0335 1.0320 320 ---- ---- ---- ---- 1.0315 +.0330 .9985 325 ---- ---- ---- ---- .9980 +.0320 .9660 330 ---- ---- ---- ---- .9655 +.0320 .9335 335 ---- ---- ---- ---- .9335 +.0310 .9025 340 ---- ---- ---- ---- .9025 +.0310 .8715 345 ---- ---- ---- ---- .8720 +.0300 .8420 350 ---- ---- ---- ---- .8420 +.0295 .8125 355 ---- ---- ---- ---- .8130 +.0285 .7845 360 ---- ---- ---- ---- .7850 +.0285 .7565 365 ---- ---- ---- ---- .7575 +.0280 .7295 370 ---- ---- ---- ---- .7305 +.0270 .7035 375 ---- ---- ---- ---- .7045 +.0265 .6780 380 ---- ---- ---- ---- .6795 +.0260 .6535 385 ---- ---- ---- ---- .6550 +.0255 .6295 390 ---- ---- ---- ---- .6310 +.0250 .6060 395 ---- ---- ---- ---- .6080 +.0245 .5835 400 ---- ---- ---- ---- .5855 +.0235 .5620 405 ---- ---- ---- ---- .5640 +.0230 .5410 410 ---- ---- ---- ---- .5430 +.0225 .5205 415 ---- ---- ---- ---- .5230 +.0220 .5010 420 ---- ---- ---- ---- .5035 +.0215 .4820 425 ---- ---- ---- ---- .4850 +.0210 .4640 430 ---- ---- ---- ---- .4670 +.0205 .4465 435 ---- ---- ---- ---- .4495 +.0200 .4295 440 ---- ---- ---- ---- .4325 +.0195 .4130 445 ---- ---- ---- ---- .4165 +.0190 .3975 450 ---- ---- ---- ---- .4010 +.0185 .3825 455 ---- ---- ---- ---- .3860 +.0180 .3680 460 ---- ---- ---- ---- .3715 +.0175 .3540 465 ---- ---- ---- ---- .3575 +.0165 .3410 470 ---- ---- ---- ---- .3445 +.0165 .3280 475 ---- ---- ---- ---- .3315 +.0160 .3155 480 ---- ---- ---- ---- .3190 +.0155 .3035 485 ---- ---- ---- ---- .3075 +.0150 .2925 490 ---- ---- ---- ---- .2960 +.0145 .2815 495 ---- ---- ---- ---- .2850 +.0140 .2710 500 ---- ---- ---- ---- .2745 +.0135 .2610 505 ---- ---- ---- ---- .2645 +.0135 .2510 510 ---- ---- ---- ---- .2550 +.0130 .2420 515 ---- ---- ---- ---- .2455 +.0125 .2330 520 ---- ---- ---- ---- .2365 +.0120 .2245 525 ---- ---- ---- ---- .2280 +.0120 .2160 550 ---- ---- ---- ---- .1895 +.0100 .1795 575 ---- ---- ---- ---- .1580 +.0085 .1495 600 ---- ---- ---- ---- .1320 +.0075 .1245 1000 625 ---- ---- ---- ---- .1105 +.0065 .1040 650 ---- ---- ---- ---- .0930 +.0060 .0870 675 ---- ---- ---- ---- .0780 +.0045 .0735 700 ---- ---- ---- ---- .0660 +.0040 .0620 1150 725 ---- ---- ---- ---- .0560 +.0035 .0525 750 ---- ---- ---- ---- .0475 +.0030 .0445 775 ---- ---- ---- ---- .0405 +.0025 .0380 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5505 +.0435 3.5070 075 ---- ---- ---- ---- 3.3005 +.0435 3.2570 100 ---- ---- ---- ---- 3.0505 +.0435 3.0070 125 ---- ---- ---- ---- 2.8005 +.0435 2.7570 150 ---- ---- ---- ---- 2.5505 +.0435 2.5070 175 ---- ---- ---- ---- 2.3005 +.0435 2.2570 200 ---- ---- ---- ---- 2.0505 +.0435 2.0070 225 ---- ---- ---- ---- 1.8025 +.0425 1.7600 250 ---- ---- ---- ---- 1.5730 +.0400 1.5330 275 ---- ---- ---- ---- 1.3635 +.0375 1.3260 285 ---- ---- ---- ---- 1.2850 +.0360 1.2490 290 ---- ---- ---- ---- 1.2470 +.0355 1.2115 295 ---- ---- ---- ---- 1.2100 +.0355 1.1745 300 ---- ---- ---- ---- 1.1735 +.0350 1.1385 305 ---- ---- ---- ---- 1.1375 +.0345 1.1030 310 ---- ---- ---- ---- 1.1025 +.0340 1.0685 315 ---- ---- ---- ---- 1.0680 +.0330 1.0350 320 ---- ---- ---- ---- 1.0345 +.0330 1.0015 325 ---- ---- ---- ---- 1.0015 +.0320 .9695 330 ---- ---- ---- ---- .9695 +.0320 .9375 335 ---- ---- ---- ---- .9380 +.0310 .9070 340 ---- ---- ---- ---- .9070 +.0305 .8765 345 ---- ---- ---- ---- .8770 +.0300 .8470 350 ---- ---- ---- ---- .8475 +.0290 .8185 355 ---- ---- ---- ---- .8190 +.0285 .7905 360 ---- ---- ---- ---- .7915 +.0285 .7630 365 ---- ---- ---- ---- .7640 +.0275 .7365 370 ---- ---- ---- ---- .7375 +.0270 .7105 375 ---- ---- ---- ---- .7120 +.0265 .6855 380 ---- ---- ---- ---- .6870 +.0260 .6610 385 ---- ---- ---- ---- .6625 +.0250 .6375 390 ---- ---- ---- ---- .6390 +.0245 .6145 395 ---- ---- ---- ---- .6165 +.0245 .5920 400 ---- ---- ---- ---- .5945 +.0240 .5705 405 ---- ---- ---- ---- .5730 +.0230 .5500 410 ---- ---- ---- ---- .5525 +.0225 .5300 415 ---- ---- ---- ---- .5325 +.0220 .5105 420 ---- ---- ---- ---- .5130 +.0215 .4915 425 ---- ---- ---- ---- .4945 +.0210 .4735 430 ---- ---- ---- ---- .4765 +.0205 .4560 435 ---- ---- ---- ---- .4595 +.0200 .4395 440 ---- ---- ---- ---- .4425 +.0195 .4230 445 ---- ---- ---- ---- .4265 +.0190 .4075 450 ---- ---- ---- ---- .4110 +.0185 .3925 455 ---- ---- ---- ---- .3960 +.0175 .3785 460 ---- ---- ---- ---- .3820 +.0175 .3645 465 ---- ---- ---- ---- .3680 +.0170 .3510 470 ---- ---- ---- ---- .3545 +.0165 .3380 475 ---- ---- ---- ---- .3420 +.0160 .3260 480 ---- ---- ---- ---- .3295 +.0155 .3140 485 ---- ---- ---- ---- .3180 +.0155 .3025 490 ---- ---- ---- ---- .3065 +.0150 .2915 495 ---- ---- ---- ---- .2955 +.0145 .2810 500 ---- ---- ---- ---- .2850 +.0140 .2710 505 ---- ---- ---- ---- .2750 +.0135 .2615 510 ---- ---- ---- ---- .2650 +.0130 .2520 525 ---- ---- ---- ---- .2380 +.0120 .2260 550 ---- ---- ---- ---- .1995 +.0105 .1890 575 ---- ---- ---- ---- .1675 +.0090 .1585 600 ---- ---- ---- ---- .1410 +.0080 .1330 625 ---- ---- ---- ---- .1185 +.0065 .1120 650 ---- ---- ---- ---- .1005 +.0060 .0945 675 ---- ---- ---- ---- .0850 +.0050 .0800 700 ---- ---- ---- ---- .0725 +.0045 .0680 725 ---- ---- ---- ---- .0615 +.0035 .0580 750 ---- ---- ---- ---- .0530 +.0035 .0495 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.5505 +.0435 3.5070 075 ---- ---- ---- ---- 3.3005 +.0435 3.2570 100 ---- ---- ---- ---- 3.0505 +.0435 3.0070 125 ---- ---- ---- ---- 2.8005 +.0435 2.7570 150 ---- ---- ---- ---- 2.5505 +.0435 2.5070 175 ---- ---- ---- ---- 2.3005 +.0435 2.2570 200 ---- ---- ---- ---- 2.0505 +.0435 2.0070 225 ---- ---- ---- ---- 1.8035 +.0420 1.7615 250 ---- ---- ---- ---- 1.5765 +.0395 1.5370 275 ---- ---- ---- ---- 1.3695 +.0370 1.3325 295 ---- ---- ---- ---- 1.2180 +.0350 1.1830 300 ---- ---- ---- ---- 1.1820 +.0350 1.1470 305 ---- ---- ---- ---- 1.1465 +.0340 1.1125 310 ---- ---- ---- ---- 1.1120 +.0335 1.0785 315 ---- ---- ---- ---- 1.0780 +.0330 1.0450 320 ---- ---- ---- ---- 1.0445 +.0325 1.0120 325 ---- ---- ---- ---- 1.0120 +.0315 .9805 330 ---- ---- ---- ---- .9805 +.0315 .9490 335 ---- ---- ---- ---- .9495 +.0310 .9185 340 ---- ---- ---- ---- .9190 +.0305 .8885 345 ---- ---- ---- ---- .8895 +.0300 .8595 350 ---- ---- ---- ---- .8605 +.0295 .8310 355 ---- ---- ---- ---- .8320 +.0285 .8035 360 ---- ---- ---- ---- .8045 +.0280 .7765 365 ---- ---- ---- ---- .7775 +.0275 .7500 370 ---- ---- ---- ---- .7515 +.0270 .7245 375 ---- ---- ---- ---- .7260 +.0265 .6995 380 ---- ---- ---- ---- .7015 +.0260 .6755 385 ---- ---- ---- ---- .6775 +.0255 .6520 390 ---- ---- ---- ---- .6540 +.0245 .6295 395 ---- ---- ---- ---- .6315 +.0245 .6070 400 ---- ---- ---- ---- .6095 +.0235 .5860 405 ---- ---- ---- ---- .5885 +.0235 .5650 410 ---- ---- ---- ---- .5680 +.0230 .5450 415 ---- ---- ---- ---- .5480 +.0220 .5260 420 ---- ---- ---- ---- .5290 +.0220 .5070 425 ---- ---- ---- ---- .5105 +.0215 .4890 430 ---- ---- ---- ---- .4925 +.0205 .4720 435 ---- ---- ---- ---- .4750 +.0200 .4550 440 ---- ---- ---- ---- .4585 +.0195 .4390 445 ---- ---- ---- ---- .4425 +.0190 .4235 450 ---- ---- ---- ---- .4270 +.0185 .4085 455 ---- ---- ---- ---- .4120 +.0180 .3940 460 ---- ---- ---- ---- .3975 +.0175 .3800 465 ---- ---- ---- ---- .3835 +.0170 .3665 470 ---- ---- ---- ---- .3705 +.0170 .3535 475 ---- ---- ---- ---- .3575 +.0165 .3410 480 ---- ---- ---- ---- .3450 +.0155 .3295 485 ---- ---- ---- ---- .3330 +.0150 .3180 490 ---- ---- ---- ---- .3215 +.0150 .3065 495 ---- ---- ---- ---- .3105 +.0145 .2960 500 ---- ---- ---- ---- .3000 +.0140 .2860 505 ---- ---- ---- ---- .2900 +.0140 .2760 510 ---- ---- ---- ---- .2800 +.0135 .2665 525 ---- ---- ---- ---- .2525 +.0125 .2400 550 ---- ---- ---- ---- .2130 +.0110 .2020 575 ---- ---- ---- ---- .1800 +.0095 .1705 600 ---- ---- ---- ---- .1525 +.0085 .1440 625 ---- ---- ---- ---- .1295 +.0075 .1220 650 ---- ---- ---- ---- .1100 +.0060 .1040 675 ---- ---- ---- ---- .0940 +.0055 .0885 700 ---- ---- ---- ---- .0805 +.0050 .0755 725 ---- ---- ---- ---- .0690 +.0040 .0650 750 ---- ---- ---- ---- .0595 +.0035 .0560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4648 468 68530 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 UNCH .0005 124 300 ---- ---- ---- ---- .0005 UNCH .0005 408 305 ---- ---- ---- ---- .0005 UNCH .0005 141 310 ---- ---- ---- ---- .0005 UNCH .0005 4 315 ---- ---- ---- ---- .0005 UNCH .0005 17 320 ---- ---- ---- ---- .0005 UNCH .0005 32 325 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 216 330 ---- ---- ---- ---- .0005 UNCH .0005 268 335 ---- ---- ---- ---- .0005 UNCH .0005 10 340 ---- ---- ---- ---- .0005 UNCH .0005 8 570 345 ---- ---- ---- ---- .0005 UNCH .0005 1 233 350 ---- ---- ---- ---- .0005 -.0005 .0010 3 592 355 ---- ---- .0010A .0010A .0005 -.0010 .0015 4 166 360 .0025 .0025 .0015A .0015A .0005 -.0020 5 .0025 733 364 .0020 .0020 .0015A .0015A .0010 -.0025 1 .0035 4 135 365 .0020 .0020 .0020 .0020 .0010 -.0025 3 .0035 3 294 366 ---- ---- .0020A .0020A .0015 -.0025 .0040 31 367 ---- ---- .0020A .0020A .0015 -.0025 .0040 1 68 368 ---- ---- .0020A .0020A .0015 -.0030 .0045 44 369 ---- ---- .0020A .0020A .0020 -.0030 .0050 40 370 .0030 .0030 .0025A .0025A .0020 -.0035 2 .0055 2 1269 371 ---- .0060B .0025A .0060B .0020 -.0035 .0055 15 372 .0025 .0065B .0025 .0025 .0025 -.0035 1 .0060 1 26 373 ---- .0070B .0030A .0070B .0025 -.0040 .0065 35 374 ---- ---- .0030A .0030A .0030 -.0045 .0075 2 40 375 .0060 .0085B .0035A .0035A .0030 -.0050 1 .0080 805 376 .0080 .0090B .0040A .0090B .0035 -.0050 1 .0085 71 377 ---- .0100B .0040A .0040A .0040 -.0055 .0095 72 378 ---- .0110B .0045A .0045A .0045 -.0055 .0100 5 159 379 ---- .0120B .0045A .0045A .0045 -.0065 .0110 104 151 380 .0110 .0130B .0050 .0050 .0050 -.0065 3 .0115 2 806 381 ---- .0140B .0055A .0055A .0055 -.0070 .0125 1 67 382 ---- .0155B .0060A .0060A .0060 -.0080 .0140 154 383 ---- .0170B .0065A .0065A .0065 -.0085 .0150 78 384 ---- .0185B .0070A .0070A .0075 -.0085 .0160 88 385 .0150 .0210 .0075A .0075A .0080 -.0095 13 .0175 77 786 386 ---- .0220B .0080A .0080A .0085 -.0105 .0190 20 106 387 .0090 .0240B .0090 .0085A .0095 -.0110 11 .0205 8 46 388 .0145 .0265B .0095A .0095A .0105 -.0120 8 .0225 5 74 389 ---- .0290B .0105A .0105A .0115 -.0130 .0245 13 31 390 .0275 .0320B .0115A .0115A .0125 -.0140 10 .0265 55 532 391 .0120 .0350B .0120 .0135B .0140 -.0145 3 .0285 46 392 .0205 .0380B .0140A .0235B .0150 -.0160 5 .0310 206 393 ---- .0415B .0155A .0155A .0165 -.0175 .0340 174 394 .0340 .0450B .0170A .0170A .0185 -.0185 95 .0370 155 395 .0345 .0490B .0190A .0360B .0205 -.0195 50 .0400 52 613 396 .0410 .0535B .0210A .0210A .0225 -.0210 10 .0435 20 123 397 .0255 .0575B .0230A .0230A .0245 -.0225 9 .0470 1 24 398 ---- .0625B .0255A .0255A .0270 -.0240 90 .0510 17 399 ---- .0675B .0280A .0280A .0300 -.0250 2 .0550 61 400 ---- .0725B .0305A .0305A .0330 -.0260 1 .0590 16 1499 401 .0775 .0780B .0335A .0780B .0360 -.0275 1 .0635 15 55 402 ---- .0835B .0370A .0370A .0395 -.0290 1 .0685 72 403 .0590 .0895B .0405A .0680B .0430 -.0305 1 .0735 81 404 .0430 .0960B .0430 .0490B .0470 -.0315 12 .0785 48 405 .0785 .1020B .0480A .0820B .0510 -.0330 13 .0840 11 472 406 ---- .1090B .0525A .0525A .0555 -.0345 .0900 114 407 .0695 .1160B .0570A .0635B .0600 -.0360 152 .0960 105 408 .0680 .1230B .0615A .0615A .0650 -.0375 17 .1025 350 409 ---- .1305B .0670A .0670A .0700 -.0390 .1090 86 410 ---- .1380B .0725A .0725A .0750 -.0410 .1160 198 411 ---- .1405B .0780A .0780A .0810 -.0420 .1230 61 412 ---- .1475B .0840A .0840A .0870 -.0435 .1305 7 413 ---- .1560B .0905A .0905A .0930 -.0450 .1380 23 414 ---- .1645B .0970A .0970A .0995 -.0460 .1455 2 415 ---- .1700B .1035A .1035A .1060 -.0475 .1535 217 416 ---- .1755B .1105A .1105A .1130 -.0485 .1615 15 417 ---- .1800B .1175A .1175A .1205 -.0490 .1695 1 418 ---- .1780B .1250A .1250A .1275 -.0500 .1775 7 419 ---- ---- .1325A .1325A .1350 -.0510 .1860 1 420 ---- .2230B .1400A .1400A .1430 -.0515 .1945 143 421 ---- ---- .1540A .1540A .1505 -.0530 .2035 422 ---- ---- .1620A .1620A .1585 -.0535 .2120 1 423 ---- ---- .1700A .1700A .1665 -.0545 .2210 11 424 ---- ---- .1785A .1785A .1750 -.0550 .2300 425 ---- ---- .1870A .1870A .1835 -.0555 .2390 168 426 ---- ---- ---- ---- .1920 -.0565 .2485 427 ---- ---- ---- ---- .2010 -.0565 .2575 2 428 ---- ---- ---- ---- .2100 -.0570 .2670 1 429 ---- ---- ---- ---- .2190 -.0575 .2765 430 ---- .3170B .2240A .2240A .2280 -.0575 .2855 21 431 ---- .3265B .2335A .2335A .2370 -.0585 .2955 432 ---- ---- ---- ---- .2460 -.0590 .3050 433 ---- ---- ---- ---- .2555 -.0590 .3145 434 ---- ---- ---- ---- .2650 -.0590 .3240 435 ---- ---- ---- ---- .2745 -.0595 .3340 2 436 ---- ---- ---- ---- .2840 -.0595 .3435 437 ---- ---- ---- ---- .2935 -.0595 .3530 1 438 ---- ---- ---- ---- .3030 -.0600 .3630 439 ---- ---- ---- ---- .3125 -.0605 .3730 440 ---- .3965B .3185A .3185A .3220 -.0605 .3825 1 441 ---- ---- ---- ---- .3320 -.0605 .3925 442 ---- ---- ---- ---- .3415 -.0610 .4025 1 443 ---- ---- ---- ---- .3515 -.0605 .4120 444 ---- ---- ---- ---- .3610 -.0610 .4220 445 ---- ---- ---- ---- .3710 -.0610 .4320 15 446 ---- ---- ---- ---- .3805 -.0615 .4420 447 ---- ---- ---- ---- .3905 -.0610 .4515 448 ---- ---- ---- ---- .4000 -.0615 .4615 450 ---- ---- ---- ---- .4200 -.0615 .4815 455 ---- ---- ---- ---- .4695 -.0615 .5310 1 460 ---- ---- ---- ---- .5190 -.0620 .5810 1 465 ---- ---- ---- ---- .5690 -.0620 .6310 470 ---- ---- ---- ---- .6190 -.0620 .6810 475 ---- ---- ---- ---- .6690 -.0615 .7305 480 ---- ---- ---- ---- .7190 -.0615 .7805 485 ---- ---- ---- ---- .7690 -.0615 .8305 490 ---- ---- ---- ---- .8190 -.0615 .8805 495 ---- ---- ---- ---- .8690 -.0615 .9305 500 ---- ---- ---- ---- .9190 -.0615 .9805 505 ---- ---- ---- ---- .9690 -.0615 1.0305 510 ---- ---- ---- ---- 1.0190 -.0615 1.0805 515 ---- ---- ---- ---- 1.0690 -.0615 1.1305 520 ---- ---- ---- ---- 1.1190 -.0615 1.1805 525 ---- ---- ---- ---- 1.1690 -.0615 1.2305 530 ---- ---- ---- ---- 1.2190 -.0615 1.2805 535 ---- ---- ---- ---- 1.2690 -.0615 1.3305 540 ---- ---- ---- ---- 1.3190 -.0615 1.3805 545 ---- ---- ---- ---- 1.3690 -.0615 1.4305 550 ---- ---- ---- ---- 1.4190 -.0615 1.4805 555 ---- ---- ---- ---- 1.4690 -.0615 1.5305 560 ---- ---- ---- ---- 1.5190 -.0615 1.5805 565 ---- ---- ---- ---- 1.5690 -.0615 1.6305 570 ---- ---- ---- ---- 1.6190 -.0615 1.6805 575 ---- ---- ---- ---- 1.6690 -.0615 1.7305 580 ---- ---- ---- ---- 1.7190 -.0615 1.7805 600 ---- ---- ---- ---- 1.9190 -.0615 1.9805 625 ---- ---- ---- ---- 2.1690 -.0615 2.2305 650 ---- ---- ---- ---- 2.4190 -.0615 2.4805 675 ---- ---- ---- ---- 2.6690 -.0615 2.7305 700 ---- ---- ---- ---- 2.9190 -.0615 2.9805 725 ---- ---- ---- ---- 3.1690 -.0615 3.2305 750 ---- ---- ---- ---- 3.4190 -.0615 3.4805 775 ---- ---- ---- ---- 3.6690 -.0615 3.7305 800 ---- ---- ---- ---- 3.9190 -.0615 3.9805 825 ---- ---- ---- ---- 4.1690 -.0615 4.2305 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 .0005 .0005 .0005 .0005 UNCH 1 .0005 6 255 ---- ---- ---- ---- .0005 -.0005 .0010 1 260 ---- ---- ---- ---- .0005 -.0005 .0010 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0010 UNCH .0010 2 280 .0015 .0015 .0010 .0010 .0010 UNCH 4 .0010 8 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0010 -.0005 .0015 10 295 ---- ---- ---- ---- .0015 UNCH .0015 5 300 ---- ---- ---- ---- .0015 -.0005 .0020 2 41 305 ---- ---- ---- ---- .0015 -.0005 .0020 1 310 ---- ---- ---- ---- .0020 -.0005 .0025 9 315 ---- ---- .0025A .0025A .0020 -.0010 .0030 42 320 ---- ---- .0030A .0030A .0025 -.0010 .0035 30 325 ---- ---- .0030A .0030A .0030 -.0010 .0040 36 330 ---- ---- .0030A .0030A .0030 -.0020 .0050 134 335 ---- ---- .0035A .0035A .0040 -.0020 .0060 3 17 340 ---- ---- .0045A .0045A .0045 -.0035 .0080 648 345 .0080 .0080 .0055A .0055A .0060 -.0040 3 .0100 4 73 350 ---- ---- .0065A .0065A .0075 -.0055 .0130 2 403 355 .0100 .0170B .0085A .0085A .0095 -.0070 1 .0165 11 222 360 .0190 .0220B .0110A .0110A .0125 -.0085 97 .0210 12 632 365 ---- .0285B .0150A .0150A .0165 -.0100 1 .0265 6 193 366 .0290 .0300B .0155A .0300B .0175 -.0105 5 .0280 44 367 .0220 .0315B .0160A .0230B .0185 -.0110 6 .0295 5 73 368 .0325 .0330B .0175A .0320B .0195 -.0110 34 .0305 22 369 .0285 .0345B .0180A .0180A .0205 -.0115 7 .0320 5 45 370 .0205 .0365B .0190A .0190A .0220 -.0115 6 .0335 5 172 371 ---- .0380B .0205A .0205A .0230 -.0125 .0355 40 372 .0295 .0400B .0215A .0215A .0245 -.0125 10 .0370 40 373 ---- .0420B .0225A .0225A .0255 -.0130 .0385 35 374 ---- .0440B .0240A .0240A .0270 -.0135 .0405 1 46 375 ---- .0460B .0255A .0255A .0285 -.0140 .0425 153 376 ---- .0480B .0265A .0265A .0300 -.0140 .0440 35 377 .0445 .0505B .0280A .0505B .0315 -.0150 5 .0465 43 378 .0465 .0525B .0295A .0525B .0330 -.0155 5 .0485 27 379 ---- .0550B .0310A .0310A .0350 -.0155 .0505 7 380 .0430 .0575B .0330A .0330A .0365 -.0165 9 .0530 1576 381 ---- .0600B .0345A .0345A .0385 -.0170 .0555 3 382 ---- .0630B .0365A .0365A .0405 -.0175 .0580 13 383 ---- .0655B .0385A .0385A .0425 -.0180 3 .0605 13 384 ---- .0685B .0405A .0405A .0450 -.0180 .0630 6 385 .0445 .0715B .0430A .0460B .0470 -.0190 12 .0660 1 582 386 ---- .0750B .0450A .0450A .0495 -.0190 .0685 2 387 .0525 .0780B .0475A .0475A .0520 -.0195 14 .0715 388 ---- .0815B .0500A .0500A .0545 -.0205 .0750 389 ---- .0850B .0525A .0525A .0570 -.0210 .0780 7 390 ---- .0890B .0550A .0550A .0600 -.0215 .0815 1 526 391 ---- .0930B .0585A .0585A .0625 -.0225 .0850 24 392 ---- .0970B .0615A .0615A .0655 -.0230 .0885 19 393 ---- .1010B .0645A .0645A .0690 -.0230 .0920 1 2 394 ---- .1055B .0675A .0675A .0720 -.0240 .0960 40 395 .1045 .1095B .0710A .0710A .0755 -.0240 10 .0995 2 56 396 ---- .1145B .0745A .0745A .0790 -.0245 .1035 19 397 ---- .1190B .0780A .0780A .0825 -.0255 .1080 37 398 ---- .1235B .0815A .0815A .0865 -.0255 .1120 399 ---- .1285B .0855A .0855A .0900 -.0265 .1165 45 400 .1045 .1335B .0895A .1060B .0940 -.0270 1 .1210 4 906 401 .1190 .1385B .0935A .0935A .0985 -.0270 5 .1255 11 402 ---- .1440B .0980A .0980A .1025 -.0280 .1305 6 403 .1315 .1490B .1025A .1305B .1070 -.0285 10 .1355 404 ---- .1550B .1070A .1070A .1115 -.0290 .1405 32 405 .1345 .1605B .1115A .1115A .1160 -.0300 3 .1460 95 406 ---- .1665B .1165A .1165A .1210 -.0300 .1510 30 407 ---- .1725B .1210A .1210A .1260 -.0305 .1565 12 408 ---- .1785B .1260A .1260A .1310 -.0315 .1625 409 ---- .1845B .1315A .1315A .1360 -.0320 .1680 22 410 ---- .1910B .1365A .1365A .1415 -.0325 .1740 111 411 ---- .1975B .1425A .1425A .1470 -.0330 .1800 1 412 ---- .2040B .1480A .1480A .1525 -.0340 .1865 1 413 ---- .2110B .1535A .1535A .1585 -.0340 .1925 414 ---- .2175B .1595A .1595A .1640 -.0350 .1990 6 415 ---- .2245B .1650A .1650A .1700 -.0355 .2055 8 416 ---- .2320B .1715A .1715A .1760 -.0365 .2125 417 ---- .2390B .1775A .1775A .1825 -.0365 .2190 26 418 ---- .2460B .1840A .1840A .1885 -.0375 .2260 419 ---- .2535B .1905A .1905A .1950 -.0380 .2330 420 ---- .2610B .1980A .1980A .2015 -.0385 .2400 48 421 ---- .2685B .2045A .2045A .2085 -.0385 .2470 7 422 ---- .2765B .2115A .2115A .2150 -.0395 .2545 423 ---- .2840B .2190A .2190A .2220 -.0400 .2620 424 ---- .2910B .2260A .2260A .2290 -.0405 .2695 8 425 ---- .2940B .2330A .2330A .2360 -.0410 .2770 194 426 ---- .3025B .2405A .2405A .2430 -.0415 .2845 427 ---- .3105B .2475A .2475A .2505 -.0420 .2925 428 ---- .3165B .2550A .2550A .2580 -.0420 .3000 429 ---- .3270B .2625A .2625A .2655 -.0425 .3080 430 ---- .3410B .2700A .2700A .2730 -.0430 .3160 25 431 ---- .3490B .2775A .2775A .2805 -.0435 .3240 432 ---- .3500B .2855A .2855A .2880 -.0445 .3325 433 ---- .3585B .2930A .2930A .2960 -.0445 .3405 1 434 ---- .3670B .3065A .3065A .3040 -.0450 .3490 435 ---- .3780B .3145A .3145A .3115 -.0460 .3575 11 436 ---- .3855B .3225A .3225A .3200 -.0460 .3660 440 ---- .4275B .3500A .3500A .3525 -.0475 .4000 2 445 ---- ---- .3995A .3995A .3955 -.0490 .4445 1 450 ---- .5190B .4370A .4370A .4395 -.0505 .4900 7 455 ---- ---- ---- ---- .4845 -.0515 .5360 3 460 ---- ---- ---- ---- .5310 -.0525 .5835 4 465 ---- ---- ---- ---- .5780 -.0530 .6310 2 470 ---- .7110B .6235A .6235A .6255 -.0540 .6795 1 475 ---- ---- ---- ---- .6735 -.0545 .7280 2 480 ---- .8045B .7205A .7205A .7225 -.0545 .7770 2 485 ---- ---- ---- ---- .7710 -.0550 .8260 1 490 ---- ---- .8210A .8210A .8205 -.0550 .8755 1 495 ---- ---- ---- ---- .8695 -.0555 .9250 1 500 ---- ---- ---- ---- .9190 -.0555 .9745 1 505 ---- ---- ---- ---- .9690 -.0555 1.0245 510 ---- ---- ---- ---- 1.0185 -.0555 1.0740 515 ---- ---- ---- ---- 1.0685 -.0555 1.1240 520 ---- ---- ---- ---- 1.1180 -.0560 1.1740 1 525 ---- ---- ---- ---- 1.1680 -.0560 1.2240 530 ---- ---- ---- ---- 1.2180 -.0560 1.2740 2 535 ---- ---- ---- ---- 1.2680 -.0560 1.3240 540 ---- ---- ---- ---- 1.3180 -.0560 1.3740 1 545 ---- ---- ---- ---- 1.3680 -.0560 1.4240 550 ---- ---- ---- ---- 1.4180 -.0560 1.4740 555 ---- ---- ---- ---- 1.4680 -.0560 1.5240 560 ---- ---- ---- ---- 1.5180 -.0560 1.5740 565 ---- ---- ---- ---- 1.5680 -.0560 1.6240 570 ---- ---- ---- ---- 1.6180 -.0560 1.6740 575 ---- ---- ---- ---- 1.6680 -.0560 1.7240 580 ---- ---- ---- ---- 1.7180 -.0560 1.7740 600 ---- ---- ---- ---- 1.9180 -.0560 1.9740 625 ---- ---- ---- ---- 2.1680 -.0560 2.2240 650 ---- ---- ---- ---- 2.4180 -.0560 2.4740 675 ---- ---- ---- ---- 2.6680 -.0560 2.7240 700 ---- ---- ---- ---- 2.9180 -.0560 2.9740 725 ---- ---- ---- ---- 3.1680 -.0560 3.2240 750 ---- ---- ---- ---- 3.4180 -.0560 3.4740 775 ---- ---- ---- ---- 3.6680 -.0560 3.7240 800 ---- ---- ---- ---- 3.9180 -.0560 3.9740 825 ---- ---- ---- ---- 4.1680 -.0560 4.2240 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 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 23 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 255 ---- ---- ---- ---- .0010 -.0005 .0015 260 ---- ---- ---- ---- .0010 -.0005 .0015 65 265 ---- ---- ---- ---- .0010 -.0010 .0020 270 ---- ---- ---- ---- .0015 -.0005 .0020 275 ---- ---- ---- ---- .0015 -.0010 .0025 1 280 ---- ---- ---- ---- .0020 -.0010 .0030 285 ---- ---- .0030A .0030A .0025 -.0010 .0035 290 ---- ---- .0035A .0035A .0025 -.0015 .0040 295 ---- ---- .0040A .0040A .0030 -.0020 .0050 50 300 ---- ---- .0040A .0040A .0040 -.0015 .0055 2207 305 ---- ---- .0045A .0045A .0045 -.0020 .0065 310 ---- ---- .0045A .0045A .0055 -.0025 .0080 16 32 315 ---- ---- .0055A .0055A .0065 -.0025 .0090 25 320 ---- ---- .0065A .0065A .0075 -.0035 .0110 16 135 325 ---- ---- .0075A .0075A .0090 -.0040 .0130 420 330 ---- ---- .0090A .0090A .0105 -.0050 .0155 78 335 ---- ---- .0105A .0105A .0130 -.0055 .0185 36 340 ---- ---- .0130A .0130A .0155 -.0065 .0220 33 345 ---- .0270B .0155A .0155A .0190 -.0075 1 .0265 76 350 ---- .0330B .0190A .0330B .0235 -.0080 .0315 949 355 ---- .0400B .0235A .0235A .0285 -.0095 .0380 25 360 ---- .0485B .0290A .0290A .0350 -.0110 .0460 151 365 ---- .0585B .0360A .0360A .0425 -.0125 .0550 20 370 .0445 .0695B .0440A .0465B .0515 -.0140 6 .0655 10 185 375 .0605 .0830B .0525 .0570B .0615 -.0165 732 .0780 725 378 .0760 .0920B .0615A .0615A .0690 -.0175 10 .0865 379 ---- .0950B .0635A .0635A .0715 -.0175 .0890 380 ---- .0985B .0660A .0660A .0740 -.0185 .0925 50 381 ---- .1015B .0690A .0690A .0765 -.0190 .0955 382 ---- .1050B .0715A .0715A .0795 -.0190 .0985 383 ---- .1085B .0745A .0745A .0820 -.0200 .1020 384 .0835 .1120B .0775A .0775A .0850 -.0200 5 .1050 385 ---- .1155B .0800A .0800A .0880 -.0205 .1085 100 386 .0870 .1195B .0835A .0875B .0910 -.0210 10 .1120 387 ---- .1230B .0865A .0865A .0945 -.0210 .1155 388 ---- .1270B .0895A .0895A .0975 -.0220 .1195 389 ---- .1310B .0930A .0930A .1010 -.0220 .1230 390 ---- .1355B .0965A .0965A .1045 -.0225 .1270 20 515 391 ---- .1395B .1000A .1000A .1080 -.0230 .1310 1 392 .1065 .1440B .1035A .1035A .1115 -.0235 3 .1350 8 393 ---- .1480B .1070A .1070A .1150 -.0240 .1390 394 ---- .1525B .1105A .1105A .1190 -.0240 .1430 395 ---- .1575B .1150A .1150A .1230 -.0245 .1475 36 396 ---- .1620B .1190A .1190A .1270 -.0245 .1515 397 ---- .1670B .1225A .1225A .1310 -.0250 .1560 398 ---- .1715B .1270A .1270A .1350 -.0255 .1605 7 399 ---- .1765B .1315A .1315A .1390 -.0260 .1650 4 400 ---- .1815B .1350A .1350A .1435 -.0265 .1700 1 917 401 ---- .1870B .1400A .1400A .1480 -.0265 .1745 402 ---- .1920B .1445A .1445A .1525 -.0270 .1795 403 ---- .1975B .1495A .1495A .1570 -.0275 .1845 1 1 404 ---- .2030B .1535A .1535A .1615 -.0280 .1895 405 ---- .2085B .1590A .1590A .1665 -.0285 .1950 58 406 ---- .2145B .1640A .1640A .1715 -.0285 .2000 30 407 ---- .2200B .1685A .1685A .1765 -.0290 .2055 408 ---- .2260B .1730A .1730A .1815 -.0295 .2110 409 ---- .2320B .1795A .1795A .1865 -.0300 .2165 10 410 ---- .2380B .1845A .1845A .1920 -.0305 .2225 56 411 ---- .2440B .1900A .1900A .1970 -.0310 .2280 412 ---- .2505B .1955A .1955A .2025 -.0315 .2340 413 ---- .2565B .2010A .2010A .2085 -.0315 .2400 414 ---- .2630B .2070A .2070A .2140 -.0320 .2460 415 ---- .2695B .2120A .2120A .2200 -.0320 .2520 14 416 ---- .2760B .2185A .2185A .2255 -.0330 .2585 417 ---- .2825B .2245A .2245A .2315 -.0335 .2650 418 ---- .2895B .2305A .2305A .2375 -.0335 .2710 419 .2440 .2965B .2365A .2450B .2440 -.0335 1 .2775 420 ---- .3030B .2425A .2425A .2500 -.0345 .2845 62 421 ---- .3100B .2490A .2490A .2560 -.0350 .2910 422 ---- .3170B .2555A .2555A .2625 -.0355 .2980 423 ---- .3245B .2620A .2620A .2690 -.0355 .3045 424 ---- .3315B .2685A .2685A .2750 -.0365 .3115 425 ---- .3390B .2750A .2750A .2820 -.0365 .3185 520 426 ---- .3460B .2830A .2830A .2885 -.0370 .3255 427 ---- .3535B .2900A .2900A .2950 -.0375 .3325 428 ---- .3610B .2965A .2965A .3020 -.0380 .3400 429 ---- .3685B .3035A .3035A .3085 -.0385 .3470 430 ---- .3765B .3105A .3105A .3155 -.0390 .3545 18 435 ---- .4130B .3470A .3470A .3515 -.0410 .3925 440 ---- .4560B .3845A .3845A .3890 -.0425 .4315 445 ---- .4900B .4285A .4285A .4285 -.0440 .4725 8 450 ---- .5415B .4650A .4650A .4690 -.0455 .5145 455 ---- ---- .5115A .5115A .5105 -.0475 .5580 460 ---- ---- .5560A .5560A .5535 -.0485 .6020 465 ---- ---- ---- ---- .5975 -.0495 .6470 470 ---- .7225B .6395A .6395A .6425 -.0505 .6930 1 475 ---- ---- ---- ---- .6880 -.0515 .7395 480 ---- .8170B .7320A .7320A .7345 -.0520 .7865 3 485 ---- ---- ---- ---- .7815 -.0525 .8340 490 ---- .9135B .8270A .8270A .8285 -.0535 .8820 5 495 ---- ---- ---- ---- .8765 -.0540 .9305 1 500 ---- 1.0110B .9230A .9230A .9250 -.0540 .9790 4 505 ---- ---- ---- ---- .9735 -.0540 1.0275 510 ---- ---- ---- ---- 1.0220 -.0545 1.0765 515 ---- ---- ---- ---- 1.0710 -.0550 1.1260 520 ---- ---- 1.1215A 1.1215A 1.1200 -.0555 1.1755 6 525 ---- ---- ---- ---- 1.1695 -.0555 1.2250 530 ---- ---- ---- ---- 1.2190 -.0555 1.2745 2 535 ---- ---- ---- ---- 1.2685 -.0555 1.3240 540 ---- ---- ---- ---- 1.3185 -.0555 1.3740 3 545 ---- ---- ---- ---- 1.3680 -.0560 1.4240 550 ---- ---- ---- ---- 1.4180 -.0560 1.4740 555 ---- ---- ---- ---- 1.4680 -.0560 1.5240 560 ---- ---- ---- ---- 1.5180 -.0560 1.5740 565 ---- ---- ---- ---- 1.5680 -.0560 1.6240 570 ---- ---- ---- ---- 1.6180 -.0560 1.6740 575 ---- ---- ---- ---- 1.6680 -.0560 1.7240 580 ---- ---- ---- ---- 1.7180 -.0560 1.7740 600 ---- ---- ---- ---- 1.9180 -.0560 1.9740 625 ---- ---- ---- ---- 2.1680 -.0560 2.2240 650 ---- ---- ---- ---- 2.4180 -.0560 2.4740 675 ---- ---- ---- ---- 2.6680 -.0560 2.7240 700 ---- ---- ---- ---- 2.9180 -.0560 2.9740 725 ---- ---- ---- ---- 3.1680 -.0560 3.2240 750 ---- ---- ---- ---- 3.4180 -.0560 3.4740 775 ---- ---- ---- ---- 3.6680 -.0560 3.7240 800 ---- ---- ---- ---- 3.9180 -.0560 3.9740 825 ---- ---- ---- ---- 4.1680 -.0560 4.2240 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 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0010 -.0005 .0015 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0015 -.0005 .0020 235 ---- ---- ---- ---- .0020 UNCH .0020 240 ---- ---- ---- ---- .0020 -.0005 .0025 245 ---- ---- ---- ---- .0020 -.0005 .0025 250 ---- ---- ---- ---- .0025 -.0005 .0030 255 ---- ---- ---- ---- .0025 -.0005 .0030 10 260 ---- ---- ---- ---- .0030 -.0005 .0035 265 ---- ---- .0035A .0035A .0035 -.0005 .0040 270 ---- ---- .0040A .0040A .0035 -.0010 .0045 275 ---- ---- .0045A .0045A .0040 -.0010 .0050 4 280 ---- ---- .0050A .0050A .0045 -.0010 .0055 6 285 ---- ---- .0055A .0055A .0050 -.0015 .0065 290 ---- ---- .0060A .0060A .0060 -.0010 .0070 295 ---- ---- .0065A .0065A .0065 -.0020 .0085 6 300 ---- ---- .0075A .0075A .0075 -.0025 .0100 305 ---- ---- .0085A .0085A .0090 -.0025 .0115 310 ---- ---- .0100A .0100A .0105 -.0030 .0135 3 315 ---- ---- .0115A .0115A .0120 -.0040 10 .0160 18 320 ---- ---- .0135A .0135A .0145 -.0045 .0190 1 42 325 ---- ---- .0155A .0155A .0170 -.0050 .0220 1 330 .0235 .0265B .0185A .0185A .0205 -.0055 13 .0260 1 13 335 ---- .0315B .0215A .0315B .0240 -.0070 .0310 25 340 ---- .0375B .0255A .0375B .0290 -.0075 .0365 2 56 345 ---- .0445B .0305A .0445B .0340 -.0090 .0430 350 ---- .0525B .0365A .0365A .0405 -.0100 .0505 11 355 ---- .0615B .0435A .0435A .0480 -.0110 .0590 10 360 ---- .0720B .0515A .0515A .0570 -.0120 .0690 13 365 ---- .0840B .0610A .0610A .0670 -.0135 .0805 10 370 ---- .0975B .0715A .0715A .0780 -.0155 .0935 375 ---- .1130B .0845A .0845A .0910 -.0165 .1075 3 380 ---- .1300B .0985A .0985A .1055 -.0180 .1235 3 385 ---- .1485B .1145A .1145A .1215 -.0200 .1415 39 390 ---- .1695B .1330A .1330A .1395 -.0215 .1610 12 395 ---- .1920B .1530A .1530A .1595 -.0230 .1825 5 400 ---- .2170B .1750A .1750A .1810 -.0245 .2055 67 405 ---- .2435B .1985A .1985A .2045 -.0265 .2310 9 410 ---- .2720B .2245A .2245A .2300 -.0280 .2580 150 415 ---- .3025B .2520A .2520A .2575 -.0295 .2870 110 420 ---- .3350B .2815A .2815A .2865 -.0315 .3180 11 425 ---- .3690B .3130A .3130A .3175 -.0330 .3505 430 ---- .4045B .3455A .3455A .3505 -.0345 .3850 435 ---- .4415B .3810A .3810A .3850 -.0360 .4210 440 ---- .4800B .4170A .4170A .4205 -.0375 .4580 1 445 ---- .5155B .4545A .4545A .4580 -.0390 .4970 450 ---- .5610B .4935A .4935A .4965 -.0400 .5365 455 ---- .5950B .5390A .5390A .5365 -.0415 .5780 460 ---- .6400B .5795A .5795A .5775 -.0425 .6200 465 ---- .6650B .6225A .6225A .6190 -.0435 .6625 470 ---- .7340B .6590A .6590A .6620 -.0445 .7065 475 ---- ---- ---- ---- .7055 -.0455 .7510 480 ---- .8250B .7475A .7475A .7500 -.0460 .7960 485 ---- ---- ---- ---- .7950 -.0470 .8420 490 ---- .9180B .8390A .8390A .8410 -.0475 .8885 495 ---- ---- ---- ---- .8870 -.0480 .9350 500 ---- 1.0130B .9320A .9320A .9335 -.0490 2 .9825 2 505 ---- ---- ---- ---- .9810 -.0490 1.0300 510 ---- ---- ---- ---- 1.0285 -.0495 1.0780 515 ---- ---- ---- ---- 1.0765 -.0500 1.1265 520 ---- 1.2070B 1.1235A 1.1235A 1.1245 -.0505 1.1750 525 ---- ---- ---- ---- 1.1730 -.0505 1.2235 530 ---- 1.3050B 1.2210A 1.2210A 1.2215 -.0510 1.2725 535 ---- ---- ---- ---- 1.2705 -.0515 1.3220 540 ---- ---- 1.3185A 1.3185A 1.3195 -.0520 1.3715 545 ---- ---- ---- ---- 1.3690 -.0520 1.4210 550 ---- ---- ---- ---- 1.4185 -.0520 1.4705 555 ---- ---- ---- ---- 1.4680 -.0525 1.5205 560 ---- ---- ---- ---- 1.5175 -.0525 1.5700 565 ---- ---- ---- ---- 1.5670 -.0530 1.6200 570 ---- ---- ---- ---- 1.6170 -.0530 1.6700 575 ---- ---- ---- ---- 1.6670 -.0530 1.7200 580 ---- ---- ---- ---- 1.7170 -.0530 1.7700 600 ---- ---- ---- ---- 1.9170 -.0530 1.9700 625 ---- ---- ---- ---- 2.1670 -.0530 2.2200 650 ---- ---- ---- ---- 2.4170 -.0530 2.4700 675 ---- ---- ---- ---- 2.6670 -.0530 2.7200 700 ---- ---- ---- ---- 2.9170 -.0530 2.9700 725 ---- ---- ---- ---- 3.1670 -.0530 3.2200 750 ---- ---- ---- ---- 3.4170 -.0530 3.4700 775 ---- ---- ---- ---- 3.6670 -.0530 3.7200 800 ---- ---- ---- ---- 3.9170 -.0530 3.9700 825 ---- ---- ---- ---- 4.1670 -.0530 4.2200 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 UNCH .0010 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0035 -.0005 .0040 250 ---- ---- ---- ---- .0040 -.0005 .0045 255 ---- ---- ---- ---- .0045 -.0005 .0050 260 ---- ---- ---- ---- .0050 -.0005 .0055 1000 265 ---- ---- .0060A .0060A .0055 -.0010 .0065 2 270 ---- ---- .0065A .0065A .0060 -.0015 .0075 400 275 ---- ---- .0075A .0075A .0070 -.0015 .0085 10 280 ---- ---- .0080A .0080A .0075 -.0020 .0095 3 285 ---- ---- .0090A .0090A .0085 -.0025 .0110 2 290 ---- ---- .0100A .0100A .0100 -.0025 .0125 295 ---- ---- .0115A .0115A .0115 -.0030 .0145 300 ---- ---- .0130A .0130A .0135 -.0030 .0165 420 305 ---- ---- .0150A .0150A .0155 -.0040 .0195 2 310 ---- ---- .0170A .0170A .0180 -.0045 .0225 2000 315 ---- ---- .0195A .0195A .0215 -.0050 .0265 12 320 .0285 .0310B .0230A .0230A .0250 -.0055 2 .0305 325 ---- .0360B .0265A .0360B .0295 -.0060 .0355 21 330 .0375 .0420B .0310A .0310A .0345 -.0070 1 .0415 2 8 335 ---- .0485B .0365A .0485B .0400 -.0080 .0480 4 340 .0515 .0565B .0425A .0425A .0465 -.0090 1 .0555 2 2 345 ---- .0650B .0495A .0650B .0535 -.0100 .0635 350 ---- .0750B .0575A .0575A .0620 -.0110 .0730 1317 355 ---- .0860B .0665A .0665A .0715 -.0120 .0835 360 ---- .0985B .0765A .0765A .0820 -.0135 .0955 10 365 ---- .1125B .0885A .0885A .0940 -.0145 .1085 370 ---- .1275B .1015A .1015A .1070 -.0160 .1230 20 375 ---- .1440B .1155A .1155A .1220 -.0170 .1390 75 380 ---- .1625B .1320A .1320A .1380 -.0180 .1560 20 14 385 ---- .1825B .1495A .1495A .1560 -.0190 .1750 20 390 ---- .2040B .1690A .1690A .1755 -.0200 .1955 136 395 ---- .2275B .1900A .1900A .1965 -.0210 .2175 13 400 ---- .2525B .2125A .2125A .2190 -.0225 .2415 85 405 ---- .2790B .2370A .2370A .2430 -.0240 .2670 66 410 ---- .3075B .2630A .2630A .2685 -.0255 .2940 250 415 ---- .3375B .2905A .2905A .2955 -.0275 .3230 2 420 .3265 .3690B .3200A .3200A .3245 -.0290 3 .3535 9 425 ---- .4020B .3505A .3505A .3545 -.0305 .3850 34 430 .4090 .4365B .3825A .3825A .3865 -.0320 10 .4185 435 .4220 .4720B .4155A .4155A .4195 -.0335 8 .4530 8 440 ---- .5095B .4510A .4510A .4545 -.0345 .4890 10 445 ---- .5475B .4875A .4875A .4905 -.0360 .5265 450 ---- .5870B .5245A .5245A .5275 -.0375 .5650 455 ---- .6200B .5630A .5630A .5655 -.0390 .6045 460 ---- .6635B .6020A .6020A .6050 -.0395 .6445 465 ---- .7055B .6475A .6475A .6450 -.0410 .6860 470 ---- .7535B .6840A .6840A .6860 -.0420 .7280 475 ---- .7835B .7315A .7820B .7280 -.0430 .7710 480 ---- .8415B .7685A .7685A .7710 -.0435 .8145 2 485 ---- ---- .8260A .8260A .8145 -.0440 .8585 490 ---- .9315B .8565A .8565A .8585 -.0450 .9035 495 ---- ---- ---- ---- .9030 -.0460 .9490 500 ---- 1.0240B .9470A .9470A .9485 -.0460 .9945 505 ---- ---- ---- ---- .9940 -.0470 1.0410 510 ---- ---- ---- ---- 1.0405 -.0475 1.0880 515 ---- ---- ---- ---- 1.0870 -.0480 1.1350 520 ---- 1.2130B 1.1330A 1.1330A 1.1340 -.0485 2 1.1825 525 ---- ---- ---- ---- 1.1810 -.0490 1.2300 530 ---- 1.3095B 1.2280A 1.2280A 1.2290 -.0490 1.2780 535 ---- ---- ---- ---- 1.2765 -.0500 1.3265 540 ---- 1.4070B 1.3245A 1.3245A 1.3250 -.0500 1.3750 545 ---- ---- ---- ---- 1.3735 -.0505 1.4240 550 ---- 1.5050B 1.4215A 1.4215A 1.4220 -.0510 1.4730 555 ---- ---- ---- ---- 1.4710 -.0510 1.5220 560 ---- ---- 1.5195A 1.5195A 1.5200 -.0515 1.5715 565 ---- ---- ---- ---- 1.5690 -.0520 1.6210 570 ---- ---- ---- ---- 1.6185 -.0520 1.6705 575 ---- ---- ---- ---- 1.6680 -.0525 1.7205 580 ---- ---- ---- ---- 1.7175 -.0525 1.7700 600 ---- ---- ---- ---- 1.9170 -.0530 1.9700 625 ---- ---- ---- ---- 2.1670 -.0530 2.2200 650 ---- ---- ---- ---- 2.4170 -.0530 2.4700 675 ---- ---- ---- ---- 2.6670 -.0530 2.7200 700 ---- ---- ---- ---- 2.9170 -.0530 2.9700 725 ---- ---- ---- ---- 3.1670 -.0530 3.2200 750 ---- ---- ---- ---- 3.4170 -.0530 3.4700 775 ---- ---- ---- ---- 3.6670 -.0530 3.7200 800 ---- ---- ---- ---- 3.9170 -.0530 3.9700 825 ---- ---- ---- ---- 4.1670 -.0530 4.2200 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0035 -.0005 .0040 235 ---- ---- ---- ---- .0040 -.0005 .0045 240 ---- ---- ---- ---- .0045 -.0010 .0055 245 ---- ---- ---- ---- .0050 -.0010 .0060 250 ---- ---- ---- ---- .0055 -.0010 .0065 255 ---- ---- ---- ---- .0065 -.0010 .0075 260 ---- ---- .0080A .0080A .0070 -.0015 .0085 265 ---- ---- .0085A .0085A .0080 -.0015 .0095 1 270 ---- ---- .0095A .0095A .0090 -.0020 .0110 275 ---- ---- .0105A .0105A .0100 -.0020 .0120 280 ---- ---- .0120A .0120A .0115 -.0025 .0140 285 ---- ---- .0130A .0130A .0130 -.0025 .0155 290 ---- ---- .0150A .0150A .0150 -.0030 .0180 2 295 ---- ---- .0170A .0170A .0170 -.0035 .0205 300 ---- ---- .0190A .0190A .0195 -.0045 .0240 1 305 ---- ---- .0220A .0220A .0230 -.0045 .0275 310 ---- ---- .0250A .0250A .0265 -.0050 .0315 2 315 ---- ---- .0290A .0290A .0305 -.0060 .0365 16 320 ---- ---- .0335A .0335A .0355 -.0065 .0420 5 325 ---- ---- .0385A .0385A .0410 -.0070 .0480 54 330 ---- .0555B .0440A .0555B .0470 -.0080 .0550 1 335 ---- .0640B .0510A .0510A .0540 -.0090 .0630 340 ---- .0730B .0585A .0585A .0620 -.0095 .0715 312 345 ---- .0830B .0670A .0670A .0705 -.0105 .0810 350 ---- .0945B .0765A .0765A .0805 -.0115 .0920 200 355 ---- .1065B .0870A .0870A .0910 -.0125 .1035 360 ---- .1205B .0985A .0985A .1030 -.0135 .1165 365 .1260 .1350B .1115A .1115A .1160 -.0145 10 .1305 370 ---- .1515B .1260A .1260A .1305 -.0160 .1465 375 ---- .1690B .1415A .1415A .1460 -.0170 .1630 380 ---- .1880B .1585A .1585A .1630 -.0185 .1815 385 ---- .2085B .1770A .1770A .1820 -.0190 .2010 390 ---- .2305B .1975A .1975A .2020 -.0205 .2225 10 395 ---- .2540B .2190A .2190A .2235 -.0215 .2450 14 14 400 ---- .2790B .2420A .2420A .2465 -.0225 .2690 20 405 ---- .3060B .2665A .2665A .2710 -.0235 .2945 4 410 ---- .3340B .2925A .2925A .2970 -.0245 .3215 4 415 ---- .3635B .3195A .3195A .3240 -.0260 .3500 420 ---- .3950B .3485A .3485A .3530 -.0265 .3795 425 ---- .4270B .3785A .3785A .3830 -.0280 .4110 4 430 ---- .4610B .4100A .4100A .4145 -.0290 .4435 435 ---- .4960B .4430A .4430A .4470 -.0305 .4775 440 ---- .5320B .4770A .4770A .4810 -.0320 .5130 445 ---- .5695B .5140A .5140A .5160 -.0335 .5495 8 450 ---- .6080B .5505A .5505A .5525 -.0345 .5870 455 ---- .6470B .5880A .5880A .5900 -.0355 .6255 460 ---- .6875B .6260A .6260A .6280 -.0365 .6645 465 ---- .7060B .6655A .6655A .6675 -.0375 .7050 470 ---- .7700B .7060A .7060A .7075 -.0385 .7460 475 ---- ---- ---- ---- .7480 -.0400 .7880 480 ---- .8560B .7885A .7885A .7900 -.0405 .8305 485 ---- ---- ---- ---- .8320 -.0415 .8735 490 ---- .9440B .8740A .8740A .8750 -.0420 .9170 495 ---- ---- ---- ---- .9190 -.0425 .9615 500 ---- 1.0340B .9620A .9620A .9630 -.0435 1.0065 505 ---- ---- ---- ---- 1.0075 -.0440 1.0515 510 ---- ---- ---- ---- 1.0530 -.0445 1.0975 515 ---- ---- ---- ---- 1.0985 -.0450 1.1435 520 ---- 1.2195B 1.1440A 1.1440A 1.1445 -.0455 1.1900 525 ---- ---- ---- ---- 1.1910 -.0460 1.2370 530 ---- 1.3140B 1.2370A 1.2370A 1.2375 -.0465 1.2840 535 ---- ---- ---- ---- 1.2850 -.0465 1.3315 540 ---- 1.4100B 1.3315A 1.3315A 1.3320 -.0475 1.3795 545 ---- ---- ---- ---- 1.3800 -.0475 1.4275 550 ---- 1.5065B 1.4275A 1.4275A 1.4280 -.0475 1.4755 1 555 ---- ---- ---- ---- 1.4760 -.0480 1.5240 560 ---- 1.6040B 1.5240A 1.5240A 1.5245 -.0485 1.5730 565 ---- ---- ---- ---- 1.5730 -.0485 1.6215 570 ---- 1.7025B 1.6215A 1.6215A 1.6220 -.0490 1.6710 575 ---- ---- ---- ---- 1.6705 -.0495 1.7200 580 ---- ---- 1.7195A 1.7195A 1.7200 -.0495 1.7695 600 ---- ---- ---- ---- 1.9175 -.0505 1.9680 625 ---- ---- ---- ---- 2.1670 -.0510 2.2180 650 ---- ---- ---- ---- 2.4170 -.0510 2.4680 675 ---- ---- ---- ---- 2.6670 -.0510 2.7180 700 ---- ---- ---- ---- 2.9170 -.0510 2.9680 725 ---- ---- ---- ---- 3.1670 -.0510 3.2180 750 ---- ---- ---- ---- 3.4170 -.0510 3.4680 775 ---- ---- ---- ---- 3.6670 -.0510 3.7180 800 ---- ---- ---- ---- 3.9170 -.0510 3.9680 825 ---- ---- ---- ---- 4.1670 -.0510 4.2180 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0050 -.0005 .0055 235 ---- ---- ---- ---- .0060 UNCH .0060 240 ---- ---- ---- ---- .0065 -.0005 .0070 245 ---- ---- ---- ---- .0075 -.0005 .0080 250 ---- ---- ---- ---- .0080 -.0010 .0090 255 ---- ---- ---- ---- .0090 -.0010 .0100 260 ---- ---- ---- ---- .0105 -.0010 .0115 265 ---- ---- .0125A .0125A .0115 -.0015 .0130 270 ---- ---- .0140A .0140A .0130 -.0015 .0145 275 ---- ---- .0155A .0155A .0145 -.0020 .0165 280 ---- ---- .0170A .0170A .0160 -.0025 .0185 285 ---- ---- .0190A .0190A .0185 -.0025 .0210 290 ---- ---- .0215A .0215A .0210 -.0030 .0240 295 ---- ---- .0245A .0245A .0240 -.0035 .0275 300 ---- ---- .0275A .0275A .0275 -.0045 .0320 305 ---- ---- .0315A .0315A .0315 -.0050 .0365 310 ---- ---- .0355A .0355A .0360 -.0060 .0420 8 315 ---- ---- .0405A .0405A .0415 -.0065 .0480 320 ---- ---- .0460A .0460A .0475 -.0070 .0545 325 ---- ---- .0525A .0525A .0540 -.0080 .0620 51 330 ---- ---- .0595A .0595A .0615 -.0090 .0705 5 335 ---- ---- .0675A .0675A .0700 -.0095 .0795 340 ---- ---- .0760A .0760A .0790 -.0105 .0895 345 ---- .1010B .0850A .1010B .0890 -.0110 .1000 350 ---- .1130B .0960A .0960A .0995 -.0125 .1120 22 355 ---- .1265B .1075A .1075A .1115 -.0130 .1245 360 ---- .1405B .1205A .1405B .1245 -.0140 .1385 365 ---- .1565B .1350A .1350A .1385 -.0150 .1535 370 ---- .1735B .1505A .1505A .1535 -.0165 .1700 375 ---- .1920B .1670A .1670A .1700 -.0175 .1875 380 ---- .2115B .1850A .1850A .1880 -.0180 .2060 385 ---- .2325B .2045A .2045A .2075 -.0190 .2265 390 ---- .2560B .2250A .2250A .2280 -.0200 .2480 395 ---- .2800B .2470A .2470A .2500 -.0210 .2710 400 ---- .3045B .2705A .2705A .2735 -.0220 .2955 14 405 ---- .3310B .2955A .2955A .2980 -.0230 .3210 15 410 ---- .3590B .3220A .3220A .3240 -.0245 .3485 415 ---- .3885B .3495A .3495A .3510 -.0260 .3770 40 420 ---- .4195B .3785A .3785A .3795 -.0270 .4065 425 ---- .4515B .4085A .4085A .4095 -.0280 .4375 430 ---- .4845B .4400A .4400A .4405 -.0295 .4700 435 ---- .5190B .4725A .4725A .4730 -.0305 .5035 440 ---- .5545B .5060A .5060A .5065 -.0315 .5380 10 445 ---- .5910B .5405A .5405A .5410 -.0325 .5735 450 ---- .6285B .5765A .5765A .5765 -.0340 .6105 455 ---- .6670B .6130A .6130A .6130 -.0350 .6480 460 ---- .7065B .6505A .6505A .6510 -.0355 .6865 465 ---- .7465B .6890A .6890A .6895 -.0365 .7260 470 ---- .7875B .7285A .7285A .7285 -.0375 .7660 475 ---- ---- .7685A .7685A .7685 -.0385 .8070 480 ---- .8715B .8095A .8095A .8095 -.0390 .8485 485 ---- ---- ---- ---- .8510 -.0400 .8910 490 ---- .9580B .8930A .8930A .8930 -.0405 .9335 495 ---- ---- ---- ---- .9360 -.0410 .9770 500 ---- 1.0465B .9790A .9790A .9790 -.0420 1.0210 505 ---- ---- ---- ---- 1.0230 -.0420 1.0650 510 ---- ---- ---- ---- 1.0670 -.0430 1.1100 515 ---- ---- ---- ---- 1.1115 -.0435 1.1550 520 ---- 1.2285B 1.1570A 1.1570A 1.1565 -.0445 1.2010 525 ---- ---- ---- ---- 1.2020 -.0450 1.2470 530 ---- 1.3215B 1.2485A 1.2485A 1.2480 -.0450 1.2930 535 ---- ---- ---- ---- 1.2945 -.0455 1.3400 540 ---- 1.4160B 1.3415A 1.3415A 1.3410 -.0460 1.3870 545 ---- ---- ---- ---- 1.3875 -.0465 1.4340 550 ---- 1.5115B 1.4360A 1.4360A 1.4350 -.0465 1.4815 555 ---- ---- ---- ---- 1.4825 -.0470 1.5295 560 ---- 1.6075B 1.5310A 1.5310A 1.5300 -.0475 1.5775 565 ---- ---- ---- ---- 1.5780 -.0480 1.6260 570 ---- 1.7045B 1.6270A 1.6270A 1.6260 -.0485 1.6745 575 ---- ---- ---- ---- 1.6745 -.0485 1.7230 580 ---- 1.8025B 1.7240A 1.7240A 1.7230 -.0490 1.7720 600 ---- ---- 1.9200A 1.9200A 1.9190 -.0500 1.9690 625 ---- ---- ---- ---- 2.1670 -.0510 2.2180 650 ---- ---- ---- ---- 2.4170 -.0510 2.4680 675 ---- ---- ---- ---- 2.6670 -.0510 2.7180 700 ---- ---- ---- ---- 2.9170 -.0510 2.9680 725 ---- ---- ---- ---- 3.1670 -.0510 3.2180 750 ---- ---- ---- ---- 3.4170 -.0510 3.4680 775 ---- ---- ---- ---- 3.6670 -.0510 3.7180 800 ---- ---- ---- ---- 3.9170 -.0510 3.9680 825 ---- ---- ---- ---- 4.1670 -.0510 4.2180 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 ---- ---- ---- ---- .0020 -.0010 .0030 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0050 -.0010 .0060 230 ---- ---- ---- ---- .0060 -.0010 .0070 235 ---- ---- ---- ---- .0070 -.0010 .0080 240 ---- ---- ---- ---- .0080 -.0010 .0090 245 ---- ---- ---- ---- .0090 -.0015 .0105 250 ---- ---- ---- ---- .0105 -.0010 .0115 60 255 ---- ---- ---- ---- .0120 -.0015 .0135 260 ---- ---- ---- ---- .0135 -.0015 .0150 265 ---- ---- ---- ---- .0155 -.0015 .0170 270 ---- ---- .0185A .0185A .0180 -.0010 .0190 275 ---- ---- .0205A .0205A .0200 -.0015 .0215 280 ---- ---- .0230A .0230A .0230 -.0015 .0245 285 ---- ---- .0255A .0255A .0260 -.0015 .0275 1 290 .0290 .0290 .0290 .0290 .0295 -.0020 5 .0315 5 295 ---- ---- .0325A .0325A .0330 -.0030 .0360 4 300 ---- ---- .0365A .0365A .0375 -.0030 .0405 85 305 ---- ---- .0415A .0415A .0425 -.0040 .0465 4 310 ---- ---- .0465A .0465A .0475 -.0050 .0525 3 315 ---- ---- .0525A .0525A .0535 -.0065 .0600 4 320 ---- ---- .0590A .0590A .0605 -.0070 .0675 1 325 ---- ---- .0665A .0665A .0680 -.0080 .0760 57 330 ---- ---- .0750A .0750A .0760 -.0095 .0855 1 335 ---- ---- .0840A .0840A .0850 -.0105 .0955 1 340 ---- ---- .0935A .0935A .0950 -.0110 .1060 10 345 ---- ---- .1045A .1045A .1060 -.0120 .1180 350 ---- .1310B .1165A .1165A .1180 -.0125 .1305 175 355 ---- .1450B .1290A .1450B .1310 -.0130 .1440 360 ---- .1600B .1430A .1600B .1450 -.0140 .1590 5 365 ---- .1765B .1580A .1765B .1600 -.0145 .1745 370 ---- .1945B .1740A .1945B .1760 -.0155 .1915 4 375 ---- .2135B .1915A .2135B .1935 -.0165 .2100 2 380 ---- .2335B .2100A .2335B .2115 -.0180 .2295 385 ---- .2550B .2300A .2550B .2315 -.0190 .2505 390 ---- .2780B .2515A .2780B .2520 -.0205 .2725 395 ---- .3020B .2740A .3020B .2745 -.0210 .2955 400 ---- .3275B .2975A .3275B .2975 -.0230 .3205 405 ---- .3540B .3230A .3540B .3225 -.0235 .3460 20 410 ---- .3820B .3490A .3820B .3485 -.0245 .3730 51 415 ---- .4115B .3765A .4115B .3755 -.0260 .4015 420 ---- .4420B .4055A .4420B .4040 -.0270 .4310 1 425 ---- .4740B .4350A .4740B .4340 -.0280 .4620 430 ---- .5065B .4665A .5065B .4650 -.0290 .4940 435 ---- .5405B .4985A .5405B .4975 -.0295 .5270 440 ---- .5755B .5315A .5755B .5305 -.0305 .5610 445 ---- .6115B .5660A .6115B .5650 -.0310 .5960 450 ---- .6485B .6010A .6485B .6005 -.0320 .6325 455 ---- .6865B .6370A .6865B .6365 -.0330 .6695 460 ---- .7250B .6740A .7250B .6735 -.0335 .7070 465 ---- .7645B .7120A .7120A .7110 -.0350 .7460 470 ---- .8045B .7505A .7505A .7495 -.0360 .7855 475 ---- .8455B .7900A .7900A .7890 -.0365 .8255 480 ---- .8875B .8300A .8300A .8285 -.0380 .8665 2 485 ---- ---- .8705A .8705A .8695 -.0385 .9080 490 ---- .9720B .9120A .9120A .9105 -.0395 .9500 495 ---- ---- ---- ---- .9525 -.0400 .9925 500 ---- 1.0595B .9965A .9965A .9945 -.0410 1.0355 505 ---- ---- ---- ---- 1.0375 -.0420 1.0795 510 ---- ---- ---- ---- 1.0810 -.0425 1.1235 515 ---- ---- ---- ---- 1.1250 -.0430 1.1680 520 ---- 1.2385B 1.1715A 1.1715A 1.1695 -.0435 1.2130 525 ---- ---- ---- ---- 1.2140 -.0440 1.2580 530 ---- 1.3305B 1.2615A 1.2615A 1.2590 -.0445 1.3035 535 ---- ---- ---- ---- 1.3050 -.0445 1.3495 540 ---- 1.4235B 1.3530A 1.3530A 1.3505 -.0455 1.3960 545 ---- ---- ---- ---- 1.3970 -.0455 1.4425 550 ---- 1.5175B 1.4455A 1.4455A 1.4435 -.0460 1.4895 555 ---- ---- ---- ---- 1.4900 -.0465 1.5365 560 ---- 1.6125B 1.5395A 1.5395A 1.5370 -.0470 1.5840 565 ---- ---- ---- ---- 1.5845 -.0470 1.6315 570 ---- 1.7085B 1.6345A 1.6345A 1.6320 -.0475 1.6795 575 ---- ---- ---- ---- 1.6800 -.0475 1.7275 580 ---- 1.8055B 1.7305A 1.7305A 1.7280 -.0480 1.7760 600 ---- 2.0010B 1.9240A 1.9240A 1.9220 -.0490 1.9710 2 625 ---- ---- ---- ---- 2.1680 -.0500 2.2180 650 ---- ---- ---- ---- 2.4170 -.0510 2.4680 675 ---- ---- ---- ---- 2.6670 -.0510 2.7180 700 ---- ---- ---- ---- 2.9170 -.0510 2.9680 725 ---- ---- ---- ---- 3.1670 -.0510 3.2180 750 ---- ---- ---- ---- 3.4170 -.0510 3.4680 775 ---- ---- ---- ---- 3.6670 -.0510 3.7180 800 ---- ---- ---- ---- 3.9170 -.0510 3.9680 2 825 ---- ---- ---- ---- 4.1670 -.0510 4.2180 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0040 -.0005 .0045 240 ---- ---- ---- ---- .0045 -.0010 .0055 245 ---- ---- ---- ---- .0060 -.0005 .0065 250 ---- ---- ---- ---- .0070 -.0010 .0080 1 255 ---- ---- ---- ---- .0085 -.0015 .0100 260 ---- ---- ---- ---- .0105 -.0015 .0120 265 ---- ---- ---- ---- .0125 -.0020 .0145 270 ---- ---- ---- ---- .0150 -.0020 .0170 275 ---- ---- ---- ---- .0180 -.0025 .0205 280 ---- ---- ---- ---- .0210 -.0030 .0240 285 ---- ---- ---- ---- .0250 -.0030 .0280 290 ---- ---- ---- ---- .0290 -.0035 .0325 295 ---- ---- ---- ---- .0335 -.0040 .0375 300 ---- ---- ---- ---- .0390 -.0045 .0435 305 ---- ---- ---- ---- .0445 -.0050 .0495 310 ---- ---- ---- ---- .0510 -.0055 .0565 315 ---- ---- ---- ---- .0585 -.0060 .0645 320 ---- ---- ---- ---- .0660 -.0070 .0730 325 ---- ---- ---- ---- .0745 -.0075 .0820 330 ---- ---- ---- ---- .0840 -.0080 .0920 1 335 ---- ---- ---- ---- .0940 -.0090 .1030 340 ---- ---- ---- ---- .1050 -.0100 .1150 345 ---- ---- ---- ---- .1170 -.0105 .1275 350 ---- ---- ---- ---- .1300 -.0115 .1415 355 ---- ---- ---- ---- .1435 -.0125 .1560 360 ---- ---- ---- ---- .1585 -.0130 .1715 365 ---- ---- ---- ---- .1740 -.0145 .1885 370 ---- ---- ---- ---- .1910 -.0155 .2065 375 ---- ---- ---- ---- .2090 -.0160 .2250 380 ---- ---- ---- ---- .2280 -.0170 .2450 385 ---- ---- ---- ---- .2480 -.0185 .2665 390 ---- ---- ---- ---- .2695 -.0190 .2885 395 ---- ---- ---- ---- .2920 -.0205 .3125 400 ---- ---- ---- ---- .3155 -.0215 .3370 405 ---- ---- ---- ---- .3405 -.0225 .3630 410 ---- ---- ---- ---- .3665 -.0235 .3900 415 ---- ---- ---- ---- .3940 -.0245 .4185 420 ---- ---- ---- ---- .4225 -.0255 .4480 425 ---- ---- ---- ---- .4520 -.0265 .4785 430 ---- ---- ---- ---- .4825 -.0280 .5105 435 ---- ---- ---- ---- .5145 -.0285 .5430 440 ---- ---- ---- ---- .5470 -.0300 .5770 445 ---- ---- ---- ---- .5810 -.0305 .6115 450 ---- ---- ---- ---- .6155 -.0315 .6470 455 ---- ---- ---- ---- .6510 -.0325 .6835 460 ---- ---- ---- ---- .6875 -.0330 .7205 465 ---- ---- ---- ---- .7245 -.0340 .7585 470 ---- ---- ---- ---- .7625 -.0350 .7975 475 ---- ---- ---- ---- .8010 -.0360 .8370 480 ---- ---- ---- ---- .8405 -.0365 .8770 485 ---- ---- ---- ---- .8805 -.0370 .9175 490 ---- ---- ---- ---- .9210 -.0380 .9590 495 ---- ---- ---- ---- .9620 -.0385 1.0005 500 ---- ---- ---- ---- 1.0040 -.0390 1.0430 505 ---- ---- ---- ---- 1.0460 -.0400 1.0860 510 ---- ---- ---- ---- 1.0890 -.0400 1.1290 515 ---- ---- ---- ---- 1.1320 -.0410 1.1730 520 ---- ---- ---- ---- 1.1760 -.0410 1.2170 525 ---- ---- ---- ---- 1.2200 -.0420 1.2620 530 ---- ---- ---- ---- 1.2645 -.0425 1.3070 535 ---- ---- ---- ---- 1.3095 -.0430 1.3525 540 ---- ---- ---- ---- 1.3545 -.0435 1.3980 545 ---- ---- ---- ---- 1.4005 -.0435 1.4440 550 ---- ---- ---- ---- 1.4465 -.0440 1.4905 555 ---- ---- ---- ---- 1.4925 -.0450 1.5375 560 ---- ---- ---- ---- 1.5395 -.0450 1.5845 565 ---- ---- ---- ---- 1.5865 -.0455 1.6320 570 ---- ---- ---- ---- 1.6335 -.0460 1.6795 575 ---- ---- ---- ---- 1.6810 -.0465 1.7275 600 ---- ---- ---- ---- 1.9225 -.0480 1.9705 625 ---- ---- ---- ---- 2.1695 -.0495 2.2190 650 ---- ---- ---- ---- 2.4195 -.0495 2.4690 675 ---- ---- ---- ---- 2.6695 -.0495 2.7190 700 ---- ---- ---- ---- 2.9195 -.0495 2.9690 725 ---- ---- ---- ---- 3.1695 -.0495 3.2190 750 ---- ---- ---- ---- 3.4195 -.0495 3.4690 775 ---- ---- ---- ---- 3.6695 -.0495 3.7190 800 ---- ---- ---- ---- 3.9195 -.0495 3.9690 825 ---- ---- ---- ---- 4.1695 -.0495 4.2190 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0035 -.0005 .0040 230 ---- ---- ---- ---- .0040 -.0005 .0045 235 ---- ---- ---- ---- .0050 -.0010 .0060 240 ---- ---- ---- ---- .0065 -.0005 .0070 245 ---- ---- ---- ---- .0080 -.0010 .0090 250 ---- ---- ---- ---- .0095 -.0010 .0105 255 ---- ---- ---- ---- .0115 -.0015 .0130 260 ---- ---- ---- ---- .0135 -.0020 .0155 265 ---- ---- ---- ---- .0160 -.0020 .0180 270 ---- ---- ---- ---- .0190 -.0025 .0215 275 ---- ---- ---- ---- .0225 -.0025 .0250 280 ---- ---- ---- ---- .0260 -.0030 .0290 285 ---- ---- ---- ---- .0305 -.0035 .0340 290 ---- ---- ---- ---- .0350 -.0040 .0390 295 ---- ---- ---- ---- .0405 -.0045 .0450 300 ---- ---- ---- ---- .0465 -.0045 .0510 305 ---- ---- ---- ---- .0530 -.0055 .0585 310 ---- ---- ---- ---- .0600 -.0060 .0660 315 ---- ---- ---- ---- .0680 -.0065 .0745 320 ---- ---- ---- ---- .0765 -.0075 .0840 325 ---- ---- ---- ---- .0860 -.0080 .0940 330 ---- ---- ---- ---- .0960 -.0085 .1045 335 ---- ---- ---- ---- .1070 -.0095 .1165 340 ---- ---- ---- ---- .1190 -.0100 .1290 345 ---- ---- ---- ---- .1315 -.0110 .1425 350 ---- ---- ---- ---- .1450 -.0120 .1570 355 ---- ---- ---- ---- .1595 -.0130 .1725 360 ---- ---- ---- ---- .1750 -.0135 .1885 365 ---- ---- ---- ---- .1915 -.0145 .2060 370 ---- ---- ---- ---- .2090 -.0155 .2245 375 ---- ---- ---- ---- .2275 -.0165 .2440 380 ---- ---- ---- ---- .2470 -.0175 .2645 385 ---- ---- ---- ---- .2675 -.0185 .2860 390 ---- ---- ---- ---- .2895 -.0190 .3085 395 ---- ---- ---- ---- .3120 -.0205 .3325 400 ---- ---- ---- ---- .3360 -.0215 .3575 405 ---- ---- ---- ---- .3610 -.0225 .3835 410 ---- ---- ---- ---- .3870 -.0235 .4105 415 ---- ---- ---- ---- .4145 -.0245 .4390 420 ---- ---- ---- ---- .4430 -.0250 .4680 425 ---- ---- ---- ---- .4720 -.0265 .4985 430 ---- ---- ---- ---- .5025 -.0275 .5300 435 ---- ---- ---- ---- .5340 -.0280 .5620 440 ---- ---- ---- ---- .5665 -.0290 .5955 445 ---- ---- ---- ---- .5995 -.0300 .6295 450 ---- ---- ---- ---- .6340 -.0305 .6645 455 ---- ---- ---- ---- .6690 -.0315 .7005 460 ---- ---- ---- ---- .7045 -.0325 .7370 465 ---- ---- ---- ---- .7415 -.0330 .7745 470 ---- ---- ---- ---- .7785 -.0340 .8125 475 ---- ---- ---- ---- .8165 -.0350 .8515 480 ---- ---- ---- ---- .8555 -.0355 .8910 485 ---- ---- ---- ---- .8945 -.0365 .9310 490 ---- ---- ---- ---- .9345 -.0370 .9715 495 ---- ---- ---- ---- .9750 -.0380 1.0130 500 ---- ---- ---- ---- 1.0165 -.0380 1.0545 505 ---- ---- ---- ---- 1.0580 -.0390 1.0970 510 ---- ---- ---- ---- 1.1000 -.0395 1.1395 515 ---- ---- ---- ---- 1.1425 -.0400 1.1825 520 ---- ---- ---- ---- 1.1855 -.0410 1.2265 525 ---- ---- ---- ---- 1.2290 -.0415 1.2705 530 ---- ---- ---- ---- 1.2730 -.0420 1.3150 535 ---- ---- ---- ---- 1.3175 -.0420 1.3595 540 ---- ---- ---- ---- 1.3625 -.0425 1.4050 545 ---- ---- ---- ---- 1.4075 -.0430 1.4505 550 ---- ---- ---- ---- 1.4530 -.0435 1.4965 555 ---- ---- ---- ---- 1.4985 -.0440 1.5425 560 ---- ---- ---- ---- 1.5450 -.0445 1.5895 565 ---- ---- ---- ---- 1.5915 -.0445 1.6360 570 ---- ---- ---- ---- 1.6380 -.0455 1.6835 575 ---- ---- ---- ---- 1.6850 -.0460 1.7310 600 ---- ---- ---- ---- 1.9245 -.0475 1.9720 625 ---- ---- ---- ---- 2.1700 -.0490 2.2190 650 ---- ---- ---- ---- 2.4195 -.0495 2.4690 675 ---- ---- ---- ---- 2.6695 -.0495 2.7190 700 ---- ---- ---- ---- 2.9195 -.0495 2.9690 725 ---- ---- ---- ---- 3.1695 -.0495 3.2190 750 ---- ---- ---- ---- 3.4195 -.0495 3.4690 775 ---- ---- ---- ---- 3.6695 -.0495 3.7190 800 ---- ---- ---- ---- 3.9195 -.0495 3.9690 825 ---- ---- ---- ---- 4.1695 -.0495 4.2190 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 UNCH .0020 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0055 -.0005 .0060 230 ---- ---- ---- ---- .0065 -.0010 .0075 235 ---- ---- ---- ---- .0080 -.0010 .0090 240 ---- ---- ---- ---- .0100 -.0010 .0110 245 ---- ---- ---- ---- .0115 -.0015 .0130 250 ---- ---- ---- ---- .0140 -.0015 .0155 255 ---- ---- ---- ---- .0165 -.0020 .0185 260 ---- ---- ---- ---- .0195 -.0020 .0215 265 ---- ---- ---- ---- .0225 -.0025 .0250 270 ---- ---- ---- ---- .0260 -.0030 .0290 275 ---- ---- ---- ---- .0300 -.0035 .0335 280 ---- ---- ---- ---- .0345 -.0035 .0380 285 ---- ---- ---- ---- .0400 -.0035 .0435 290 ---- ---- ---- ---- .0455 -.0040 .0495 295 ---- ---- ---- ---- .0515 -.0050 .0565 300 ---- ---- ---- ---- .0580 -.0055 .0635 305 ---- ---- ---- ---- .0655 -.0060 .0715 310 ---- ---- ---- ---- .0735 -.0065 .0800 315 ---- ---- ---- ---- .0820 -.0075 .0895 320 ---- ---- ---- ---- .0915 -.0080 .0995 325 ---- ---- ---- ---- .1015 -.0085 .1100 330 ---- ---- ---- ---- .1125 -.0090 .1215 335 ---- ---- ---- ---- .1245 -.0095 .1340 340 ---- ---- ---- ---- .1365 -.0110 .1475 345 ---- ---- ---- ---- .1500 -.0115 .1615 350 ---- ---- ---- ---- .1640 -.0125 .1765 355 ---- ---- ---- ---- .1795 -.0130 .1925 360 ---- ---- ---- ---- .1950 -.0140 .2090 365 ---- ---- ---- ---- .2120 -.0150 .2270 370 ---- ---- ---- ---- .2300 -.0155 .2455 375 ---- ---- ---- ---- .2485 -.0165 .2650 380 ---- ---- ---- ---- .2685 -.0175 .2860 385 ---- ---- ---- ---- .2895 -.0180 .3075 390 ---- ---- ---- ---- .3110 -.0195 .3305 395 ---- ---- ---- ---- .3340 -.0205 .3545 400 ---- ---- ---- ---- .3580 -.0215 .3795 405 ---- ---- ---- ---- .3830 -.0225 .4055 410 ---- ---- ---- ---- .4095 -.0230 .4325 415 ---- ---- ---- ---- .4365 -.0240 .4605 420 ---- ---- ---- ---- .4650 -.0245 .4895 425 ---- ---- ---- ---- .4940 -.0260 .5200 430 ---- ---- ---- ---- .5245 -.0265 .5510 435 ---- ---- ---- ---- .5555 -.0275 .5830 440 ---- ---- ---- ---- .5875 -.0285 .6160 445 ---- ---- ---- ---- .6205 -.0295 .6500 450 ---- ---- ---- ---- .6545 -.0305 .6850 455 ---- ---- ---- ---- .6895 -.0310 .7205 460 ---- ---- ---- ---- .7250 -.0315 .7565 465 ---- ---- ---- ---- .7610 -.0325 .7935 470 ---- ---- ---- ---- .7980 -.0335 .8315 475 ---- ---- ---- ---- .8360 -.0335 .8695 480 ---- ---- ---- ---- .8740 -.0350 .9090 485 ---- ---- ---- ---- .9130 -.0355 .9485 490 ---- ---- ---- ---- .9525 -.0360 .9885 495 ---- ---- ---- ---- .9925 -.0370 1.0295 500 ---- ---- ---- ---- 1.0330 -.0375 1.0705 505 ---- ---- ---- ---- 1.0745 -.0380 1.1125 510 ---- ---- ---- ---- 1.1160 -.0385 1.1545 515 ---- ---- ---- ---- 1.1580 -.0390 1.1970 520 ---- ---- ---- ---- 1.2005 -.0395 1.2400 525 ---- ---- ---- ---- 1.2435 -.0400 1.2835 530 ---- ---- ---- ---- 1.2870 -.0405 1.3275 535 ---- ---- ---- ---- 1.3310 -.0410 1.3720 540 ---- ---- ---- ---- 1.3750 -.0415 1.4165 545 ---- ---- ---- ---- 1.4195 -.0420 1.4615 550 ---- ---- ---- ---- 1.4645 -.0425 1.5070 555 ---- ---- ---- ---- 1.5095 -.0430 1.5525 575 ---- ---- ---- ---- 1.6935 -.0450 1.7385 600 ---- ---- ---- ---- 1.9300 -.0465 1.9765 625 ---- ---- ---- ---- 2.1720 -.0480 2.2200 650 ---- ---- ---- ---- 2.4195 -.0495 2.4690 675 ---- ---- ---- ---- 2.6695 -.0495 2.7190 700 ---- ---- ---- ---- 2.9195 -.0495 2.9690 725 ---- ---- ---- ---- 3.1695 -.0495 3.2190 750 ---- ---- ---- ---- 3.4195 -.0495 3.4690 775 ---- ---- ---- ---- 3.6695 -.0495 3.7190 800 ---- ---- ---- ---- 3.9195 -.0495 3.9690 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0070 -.0010 .0080 230 ---- ---- ---- ---- .0085 -.0010 .0095 235 ---- ---- ---- ---- .0105 -.0010 .0115 240 ---- ---- ---- ---- .0125 -.0010 .0135 245 ---- ---- ---- ---- .0145 -.0015 .0160 250 ---- ---- ---- ---- .0170 -.0020 .0190 255 ---- ---- ---- ---- .0200 -.0020 .0220 260 ---- ---- ---- ---- .0235 -.0020 .0255 265 ---- ---- ---- ---- .0270 -.0025 .0295 270 ---- ---- ---- ---- .0315 -.0025 .0340 275 ---- ---- ---- ---- .0360 -.0030 .0390 280 ---- ---- ---- ---- .0410 -.0035 .0445 285 ---- ---- ---- ---- .0465 -.0040 .0505 290 ---- ---- ---- ---- .0530 -.0045 .0575 295 ---- ---- ---- ---- .0595 -.0050 .0645 300 ---- ---- ---- ---- .0670 -.0055 .0725 305 ---- ---- ---- ---- .0750 -.0060 .0810 310 ---- ---- ---- ---- .0835 -.0065 .0900 315 ---- ---- ---- ---- .0930 -.0070 .1000 320 ---- ---- ---- ---- .1030 -.0080 .1110 325 ---- ---- ---- ---- .1140 -.0080 .1220 330 ---- ---- ---- ---- .1255 -.0090 .1345 335 ---- ---- ---- ---- .1380 -.0095 .1475 340 ---- ---- ---- ---- .1510 -.0105 .1615 345 ---- ---- ---- ---- .1650 -.0110 .1760 350 ---- ---- ---- ---- .1800 -.0115 .1915 355 ---- ---- ---- ---- .1955 -.0125 .2080 360 ---- ---- ---- ---- .2120 -.0135 .2255 365 ---- ---- ---- ---- .2295 -.0140 .2435 370 ---- ---- ---- ---- .2480 -.0145 .2625 375 ---- ---- ---- ---- .2675 -.0155 .2830 380 ---- ---- ---- ---- .2875 -.0165 .3040 385 ---- ---- ---- ---- .3090 -.0170 .3260 390 ---- ---- ---- ---- .3310 -.0180 .3490 395 ---- ---- ---- ---- .3545 -.0190 .3735 400 ---- ---- ---- ---- .3790 -.0195 .3985 405 ---- ---- ---- ---- .4040 -.0205 .4245 410 ---- ---- ---- ---- .4305 -.0215 .4520 415 ---- ---- ---- ---- .4580 -.0220 .4800 420 ---- ---- ---- ---- .4860 -.0230 .5090 425 ---- ---- ---- ---- .5155 -.0235 .5390 430 ---- ---- ---- ---- .5455 -.0245 .5700 435 ---- ---- ---- ---- .5765 -.0255 .6020 440 ---- ---- ---- ---- .6085 -.0265 .6350 445 ---- ---- ---- ---- .6415 -.0270 .6685 450 ---- ---- ---- ---- .6750 -.0280 .7030 455 ---- ---- ---- ---- .7095 -.0285 .7380 460 ---- ---- ---- ---- .7450 -.0290 .7740 465 ---- ---- ---- ---- .7810 -.0295 .8105 470 ---- ---- ---- ---- .8175 -.0305 .8480 475 ---- ---- ---- ---- .8550 -.0310 .8860 480 ---- ---- ---- ---- .8925 -.0320 .9245 485 ---- ---- ---- ---- .9315 -.0320 .9635 490 ---- ---- ---- ---- .9705 -.0330 1.0035 495 ---- ---- ---- ---- 1.0100 -.0335 1.0435 500 ---- ---- ---- ---- 1.0505 -.0340 1.0845 505 ---- ---- ---- ---- 1.0910 -.0345 1.1255 510 ---- ---- ---- ---- 1.1320 -.0355 1.1675 515 ---- ---- ---- ---- 1.1740 -.0355 1.2095 520 ---- ---- ---- ---- 1.2160 -.0360 1.2520 525 ---- ---- ---- ---- 1.2585 -.0365 1.2950 530 ---- ---- ---- ---- 1.3015 -.0370 1.3385 535 ---- ---- ---- ---- 1.3445 -.0375 1.3820 540 ---- ---- ---- ---- 1.3885 -.0380 1.4265 545 ---- ---- ---- ---- 1.4325 -.0385 1.4710 550 ---- ---- ---- ---- 1.4770 -.0390 1.5160 555 ---- ---- ---- ---- 1.5215 -.0395 1.5610 575 ---- ---- ---- ---- 1.7040 -.0410 1.7450 600 ---- ---- ---- ---- 1.9380 -.0425 1.9805 625 ---- ---- ---- ---- 2.1785 -.0440 2.2225 650 ---- ---- ---- ---- 2.4240 -.0455 2.4695 675 ---- ---- ---- ---- 2.6735 -.0460 2.7195 700 ---- ---- ---- ---- 2.9235 -.0460 2.9695 725 ---- ---- ---- ---- 3.1735 -.0460 3.2195 750 ---- ---- ---- ---- 3.4235 -.0460 3.4695 775 ---- ---- ---- ---- 3.6735 -.0460 3.7195 800 ---- ---- ---- ---- 3.9235 -.0460 3.9695 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 UNCH .0010 200 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0095 -.0010 .0105 230 ---- ---- ---- ---- .0115 -.0010 .0125 235 ---- ---- ---- ---- .0135 -.0015 .0150 240 ---- ---- ---- ---- .0160 -.0015 .0175 245 ---- ---- ---- ---- .0190 -.0015 .0205 250 ---- ---- ---- ---- .0220 -.0020 .0240 255 ---- ---- ---- ---- .0255 -.0020 .0275 260 ---- ---- ---- ---- .0290 -.0025 .0315 265 ---- ---- ---- ---- .0335 -.0030 .0365 270 ---- ---- ---- ---- .0380 -.0035 .0415 275 ---- ---- ---- ---- .0435 -.0035 .0470 280 ---- ---- ---- ---- .0490 -.0040 .0530 285 ---- ---- ---- ---- .0555 -.0045 .0600 290 ---- ---- ---- ---- .0625 -.0045 .0670 295 ---- ---- ---- ---- .0695 -.0055 .0750 300 ---- ---- ---- ---- .0780 -.0055 .0835 305 ---- ---- ---- ---- .0865 -.0060 .0925 310 ---- ---- ---- ---- .0960 -.0065 .1025 315 ---- ---- ---- ---- .1060 -.0070 .1130 320 ---- ---- ---- ---- .1165 -.0080 .1245 325 ---- ---- ---- ---- .1280 -.0085 .1365 330 ---- ---- ---- ---- .1405 -.0090 .1495 335 ---- ---- ---- ---- .1535 -.0095 .1630 340 ---- ---- ---- ---- .1670 -.0105 .1775 345 ---- ---- ---- ---- .1815 -.0110 .1925 350 ---- ---- ---- ---- .1970 -.0120 .2090 355 ---- ---- ---- ---- .2130 -.0125 .2255 360 ---- ---- ---- ---- .2300 -.0135 .2435 365 ---- ---- ---- ---- .2480 -.0140 .2620 370 ---- ---- ---- ---- .2670 -.0145 .2815 375 ---- ---- ---- ---- .2865 -.0155 .3020 380 ---- ---- ---- ---- .3070 -.0165 .3235 385 ---- ---- ---- ---- .3285 -.0175 .3460 390 ---- ---- ---- ---- .3510 -.0180 .3690 4 395 ---- ---- ---- ---- .3745 -.0190 .3935 400 ---- ---- ---- ---- .3990 -.0195 .4185 405 ---- ---- ---- ---- .4245 -.0200 .4445 410 ---- ---- ---- ---- .4510 -.0210 .4720 415 ---- ---- ---- ---- .4780 -.0220 .5000 420 ---- ---- ---- ---- .5065 -.0225 .5290 425 ---- ---- ---- ---- .5355 -.0235 .5590 430 ---- ---- ---- ---- .5655 -.0245 .5900 435 ---- ---- ---- ---- .5965 -.0250 .6215 440 ---- ---- ---- ---- .6285 -.0255 .6540 445 ---- ---- ---- ---- .6610 -.0265 .6875 450 ---- ---- ---- ---- .6945 -.0270 .7215 455 ---- ---- ---- ---- .7285 -.0280 .7565 460 ---- ---- ---- ---- .7635 -.0285 .7920 465 ---- ---- ---- ---- .7990 -.0290 .8280 470 ---- ---- ---- ---- .8355 -.0295 .8650 475 ---- ---- ---- ---- .8725 -.0300 .9025 480 ---- ---- ---- ---- .9100 -.0310 .9410 485 ---- ---- ---- ---- .9480 -.0315 .9795 490 ---- ---- ---- ---- .9865 -.0325 1.0190 495 ---- ---- ---- ---- 1.0260 -.0325 1.0585 500 ---- ---- ---- ---- 1.0655 -.0335 1.0990 505 ---- ---- ---- ---- 1.1060 -.0340 1.1400 510 ---- ---- ---- ---- 1.1465 -.0345 1.1810 515 ---- ---- ---- ---- 1.1880 -.0350 1.2230 520 ---- ---- ---- ---- 1.2295 -.0355 1.2650 525 ---- ---- ---- ---- 1.2715 -.0360 1.3075 550 ---- ---- ---- ---- 1.4875 -.0385 1.5260 575 ---- ---- ---- ---- 1.7125 -.0400 1.7525 600 ---- ---- ---- ---- 1.9440 -.0420 1.9860 625 ---- ---- ---- ---- 2.1820 -.0435 2.2255 650 ---- ---- ---- ---- 2.4255 -.0450 2.4705 675 ---- ---- ---- ---- 2.6735 -.0460 2.7195 700 ---- ---- ---- ---- 2.9235 -.0460 2.9695 725 ---- ---- ---- ---- 3.1735 -.0460 3.2195 750 ---- ---- ---- ---- 3.4235 -.0460 3.4695 775 ---- ---- ---- ---- 3.6735 -.0460 3.7195 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 UNCH .0015 200 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0120 -.0015 .0135 230 ---- ---- ---- ---- .0145 -.0010 .0155 235 ---- ---- ---- ---- .0170 -.0015 .0185 240 ---- ---- ---- ---- .0200 -.0015 .0215 245 ---- ---- ---- ---- .0230 -.0020 .0250 250 ---- ---- ---- ---- .0265 -.0020 .0285 255 ---- ---- ---- ---- .0305 -.0025 .0330 260 ---- ---- ---- ---- .0350 -.0025 .0375 265 ---- ---- ---- ---- .0400 -.0030 .0430 270 ---- ---- ---- ---- .0450 -.0035 .0485 275 ---- ---- ---- ---- .0510 -.0040 .0550 280 ---- ---- ---- ---- .0575 -.0040 .0615 285 ---- ---- ---- ---- .0645 -.0045 .0690 290 ---- ---- ---- ---- .0720 -.0050 .0770 295 ---- ---- ---- ---- .0800 -.0055 .0855 300 ---- ---- ---- ---- .0890 -.0060 .0950 305 ---- ---- ---- ---- .0985 -.0065 .1050 310 ---- ---- ---- ---- .1085 -.0070 .1155 315 ---- ---- ---- ---- .1195 -.0075 .1270 320 ---- ---- ---- ---- .1310 -.0080 .1390 325 ---- ---- ---- ---- .1430 -.0085 .1515 330 ---- ---- ---- ---- .1560 -.0095 .1655 335 ---- ---- ---- ---- .1700 -.0095 .1795 340 ---- ---- ---- ---- .1845 -.0105 .1950 345 ---- ---- ---- ---- .2000 -.0105 .2105 350 ---- ---- ---- ---- .2160 -.0115 .2275 355 ---- ---- ---- ---- .2325 -.0125 .2450 360 ---- ---- ---- ---- .2505 -.0130 .2635 365 ---- ---- ---- ---- .2690 -.0135 .2825 370 ---- ---- ---- ---- .2885 -.0140 .3025 375 ---- ---- ---- ---- .3085 -.0150 .3235 380 ---- ---- ---- ---- .3295 -.0160 .3455 385 ---- ---- ---- ---- .3515 -.0165 .3680 390 ---- ---- ---- ---- .3745 -.0175 .3920 395 ---- ---- ---- ---- .3985 -.0180 .4165 400 ---- ---- ---- ---- .4230 -.0190 .4420 405 ---- ---- ---- ---- .4490 -.0190 .4680 410 ---- ---- ---- ---- .4755 -.0200 .4955 415 ---- ---- ---- ---- .5030 -.0205 .5235 420 ---- ---- ---- ---- .5310 -.0215 .5525 425 ---- ---- ---- ---- .5605 -.0220 .5825 430 ---- ---- ---- ---- .5905 -.0225 .6130 435 ---- ---- ---- ---- .6210 -.0235 .6445 440 ---- ---- ---- ---- .6525 -.0245 .6770 445 ---- ---- ---- ---- .6850 -.0250 .7100 450 ---- ---- ---- ---- .7180 -.0255 .7435 455 ---- ---- ---- ---- .7520 -.0260 .7780 460 ---- ---- ---- ---- .7865 -.0270 .8135 465 ---- ---- ---- ---- .8220 -.0270 .8490 470 ---- ---- ---- ---- .8575 -.0280 .8855 475 ---- ---- ---- ---- .8940 -.0290 .9230 480 ---- ---- ---- ---- .9315 -.0290 .9605 485 ---- ---- ---- ---- .9690 -.0295 .9985 490 ---- ---- ---- ---- 1.0075 -.0300 1.0375 495 ---- ---- ---- ---- 1.0460 -.0310 1.0770 500 ---- ---- ---- ---- 1.0855 -.0310 1.1165 505 ---- ---- ---- ---- 1.1250 -.0320 1.1570 510 ---- ---- ---- ---- 1.1655 -.0320 1.1975 515 ---- ---- ---- ---- 1.2060 -.0330 1.2390 520 ---- ---- ---- ---- 1.2470 -.0335 1.2805 525 ---- ---- ---- ---- 1.2885 -.0340 1.3225 550 ---- ---- ---- ---- 1.5025 -.0355 1.5380 575 ---- ---- ---- ---- 1.7245 -.0380 1.7625 600 ---- ---- ---- ---- 1.9540 -.0395 1.9935 625 ---- ---- ---- ---- 2.1900 -.0410 2.2310 650 ---- ---- ---- ---- 2.4315 -.0425 2.4740 675 ---- ---- ---- ---- 2.6780 -.0440 2.7220 700 ---- ---- ---- ---- 2.9280 -.0440 2.9720 725 ---- ---- ---- ---- 3.1780 -.0440 3.2220 750 ---- ---- ---- ---- 3.4280 -.0440 3.4720 775 ---- ---- ---- ---- 3.6780 -.0440 3.7220 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 UNCH .0020 200 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0145 -.0015 .0160 230 ---- ---- ---- ---- .0170 -.0015 .0185 235 ---- ---- ---- ---- .0200 -.0015 .0215 240 ---- ---- ---- ---- .0230 -.0020 .0250 245 ---- ---- ---- ---- .0270 -.0020 .0290 250 ---- ---- ---- ---- .0305 -.0025 .0330 255 ---- ---- ---- ---- .0350 -.0030 .0380 260 ---- ---- ---- ---- .0400 -.0030 .0430 265 ---- ---- ---- ---- .0455 -.0030 .0485 270 ---- ---- ---- ---- .0510 -.0040 .0550 275 ---- ---- ---- ---- .0575 -.0040 .0615 280 ---- ---- ---- ---- .0645 -.0045 .0690 285 ---- ---- ---- ---- .0720 -.0050 .0770 290 ---- ---- ---- ---- .0800 -.0055 .0855 295 ---- ---- ---- ---- .0890 -.0055 .0945 300 ---- ---- ---- ---- .0980 -.0065 .1045 305 ---- ---- ---- ---- .1080 -.0070 .1150 310 ---- ---- ---- ---- .1190 -.0070 .1260 315 ---- ---- ---- ---- .1300 -.0080 .1380 320 ---- ---- ---- ---- .1425 -.0080 .1505 325 ---- ---- ---- ---- .1550 -.0090 .1640 330 ---- ---- ---- ---- .1685 -.0095 .1780 335 ---- ---- ---- ---- .1830 -.0095 .1925 340 ---- ---- ---- ---- .1980 -.0105 .2085 345 ---- ---- ---- ---- .2135 -.0110 .2245 350 ---- ---- ---- ---- .2300 -.0120 .2420 355 ---- ---- ---- ---- .2475 -.0125 .2600 360 ---- ---- ---- ---- .2655 -.0130 .2785 365 ---- ---- ---- ---- .2845 -.0140 .2985 370 ---- ---- ---- ---- .3045 -.0140 .3185 375 ---- ---- ---- ---- .3250 -.0150 .3400 380 ---- ---- ---- ---- .3465 -.0155 .3620 385 ---- ---- ---- ---- .3690 -.0160 .3850 390 ---- ---- ---- ---- .3920 -.0170 .4090 395 ---- ---- ---- ---- .4160 -.0180 .4340 400 ---- ---- ---- ---- .4410 -.0185 .4595 405 ---- ---- ---- ---- .4665 -.0195 .4860 410 ---- ---- ---- ---- .4935 -.0200 .5135 415 ---- ---- ---- ---- .5210 -.0205 .5415 420 ---- ---- ---- ---- .5490 -.0215 .5705 425 ---- ---- ---- ---- .5785 -.0220 .6005 430 ---- ---- ---- ---- .6085 -.0225 .6310 435 ---- ---- ---- ---- .6390 -.0235 .6625 440 ---- ---- ---- ---- .6705 -.0240 .6945 445 ---- ---- ---- ---- .7030 -.0245 .7275 450 ---- ---- ---- ---- .7360 -.0250 .7610 455 ---- ---- ---- ---- .7695 -.0260 .7955 460 ---- ---- ---- ---- .8040 -.0265 .8305 465 ---- ---- ---- ---- .8390 -.0270 .8660 470 ---- ---- ---- ---- .8745 -.0275 .9020 475 ---- ---- ---- ---- .9110 -.0280 .9390 480 ---- ---- ---- ---- .9475 -.0290 .9765 485 ---- ---- ---- ---- .9850 -.0295 1.0145 490 ---- ---- ---- ---- 1.0230 -.0300 1.0530 495 ---- ---- ---- ---- 1.0615 -.0305 1.0920 500 ---- ---- ---- ---- 1.1005 -.0310 1.1315 505 ---- ---- ---- ---- 1.1400 -.0315 1.1715 510 ---- ---- ---- ---- 1.1800 -.0315 1.2115 515 ---- ---- ---- ---- 1.2205 -.0320 1.2525 520 ---- ---- ---- ---- 1.2610 -.0330 1.2940 525 ---- ---- ---- ---- 1.3025 -.0330 1.3355 550 ---- ---- ---- ---- 1.5140 -.0355 1.5495 575 ---- ---- ---- ---- 1.7345 -.0370 1.7715 600 ---- ---- ---- ---- 1.9620 -.0385 2.0005 625 ---- ---- ---- ---- 2.1955 -.0405 2.2360 650 ---- ---- ---- ---- 2.4350 -.0420 2.4770 675 ---- ---- ---- ---- 2.6795 -.0430 2.7225 700 ---- ---- ---- ---- 2.9280 -.0440 2.9720 725 ---- ---- ---- ---- 3.1780 -.0440 3.2220 750 ---- ---- ---- ---- 3.4280 -.0440 3.4720 775 ---- ---- ---- ---- 3.6780 -.0440 3.7220 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 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0075 -.0010 .0085 225 ---- ---- ---- ---- .0180 -.0015 .0195 230 ---- ---- ---- ---- .0210 -.0015 .0225 235 ---- ---- ---- ---- .0245 -.0015 .0260 240 ---- ---- ---- ---- .0280 -.0020 .0300 245 ---- ---- ---- ---- .0320 -.0025 .0345 250 ---- ---- ---- ---- .0365 -.0025 .0390 255 ---- ---- ---- ---- .0415 -.0030 .0445 260 ---- ---- ---- ---- .0470 -.0030 .0500 265 ---- ---- ---- ---- .0530 -.0035 .0565 270 ---- ---- ---- ---- .0590 -.0040 .0630 275 ---- ---- ---- ---- .0660 -.0045 .0705 280 ---- ---- ---- ---- .0735 -.0050 .0785 285 ---- ---- ---- ---- .0820 -.0050 .0870 290 ---- ---- ---- ---- .0905 -.0055 .0960 295 ---- ---- ---- ---- .1000 -.0055 .1055 300 ---- ---- ---- ---- .1100 -.0060 .1160 305 ---- ---- ---- ---- .1205 -.0070 .1275 310 ---- ---- ---- ---- .1315 -.0075 .1390 315 ---- ---- ---- ---- .1435 -.0080 .1515 320 ---- ---- ---- ---- .1565 -.0080 .1645 325 ---- ---- ---- ---- .1695 -.0090 .1785 330 ---- ---- ---- ---- .1835 -.0095 .1930 335 ---- ---- ---- ---- .1985 -.0100 .2085 340 ---- ---- ---- ---- .2140 -.0105 .2245 345 ---- ---- ---- ---- .2305 -.0110 .2415 350 ---- ---- ---- ---- .2475 -.0115 .2590 355 ---- ---- ---- ---- .2650 -.0125 .2775 360 ---- ---- ---- ---- .2835 -.0135 .2970 365 ---- ---- ---- ---- .3030 -.0135 .3165 370 ---- ---- ---- ---- .3230 -.0145 .3375 375 ---- ---- ---- ---- .3440 -.0150 .3590 380 ---- ---- ---- ---- .3660 -.0155 .3815 385 ---- ---- ---- ---- .3885 -.0165 .4050 390 ---- ---- ---- ---- .4120 -.0170 .4290 395 ---- ---- ---- ---- .4360 -.0180 .4540 400 ---- ---- ---- ---- .4615 -.0180 .4795 405 ---- ---- ---- ---- .4875 -.0185 .5060 410 ---- ---- ---- ---- .5140 -.0195 .5335 415 ---- ---- ---- ---- .5415 -.0205 .5620 420 ---- ---- ---- ---- .5700 -.0210 .5910 425 ---- ---- ---- ---- .5990 -.0215 .6205 430 ---- ---- ---- ---- .6290 -.0225 .6515 435 ---- ---- ---- ---- .6600 -.0225 .6825 440 ---- ---- ---- ---- .6915 -.0235 .7150 445 ---- ---- ---- ---- .7235 -.0240 .7475 450 ---- ---- ---- ---- .7565 -.0245 .7810 455 ---- ---- ---- ---- .7900 -.0250 .8150 460 ---- ---- ---- ---- .8240 -.0260 .8500 465 ---- ---- ---- ---- .8590 -.0265 .8855 470 ---- ---- ---- ---- .8945 -.0270 .9215 475 ---- ---- ---- ---- .9305 -.0275 .9580 480 ---- ---- ---- ---- .9670 -.0280 .9950 485 ---- ---- ---- ---- 1.0045 -.0285 1.0330 490 ---- ---- ---- ---- 1.0420 -.0290 1.0710 495 ---- ---- ---- ---- 1.0805 -.0295 1.1100 500 ---- ---- ---- ---- 1.1190 -.0300 1.1490 505 ---- ---- ---- ---- 1.1580 -.0305 1.1885 510 ---- ---- ---- ---- 1.1980 -.0310 1.2290 515 ---- ---- ---- ---- 1.2380 -.0315 1.2695 520 ---- ---- ---- ---- 1.2785 -.0320 1.3105 525 ---- ---- ---- ---- 1.3195 -.0320 1.3515 550 ---- ---- ---- ---- 1.5295 -.0345 1.5640 575 ---- ---- ---- ---- 1.7480 -.0365 1.7845 600 ---- ---- ---- ---- 1.9740 -.0375 2.0115 625 ---- ---- ---- ---- 2.2060 -.0395 2.2455 650 ---- ---- ---- ---- 2.4435 -.0410 2.4845 675 ---- ---- ---- ---- 2.6860 -.0420 2.7280 700 ---- ---- ---- ---- 2.9330 -.0435 2.9765 725 ---- ---- ---- ---- 3.1830 -.0435 3.2265 750 ---- ---- ---- ---- 3.4330 -.0435 3.4765 775 ---- ---- ---- ---- 3.6830 -.0435 3.7265 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 UNCH .0010 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0095 -.0010 .0105 225 ---- ---- ---- ---- .0215 -.0015 .0230 230 ---- ---- ---- ---- .0250 -.0020 .0270 235 ---- ---- ---- ---- .0285 -.0020 .0305 240 ---- ---- ---- ---- .0330 -.0020 .0350 245 ---- ---- ---- ---- .0375 -.0025 .0400 250 ---- ---- ---- ---- .0425 -.0025 .0450 255 ---- ---- ---- ---- .0480 -.0030 .0510 260 ---- ---- ---- ---- .0535 -.0035 .0570 265 ---- ---- ---- ---- .0600 -.0040 .0640 270 ---- ---- ---- ---- .0670 -.0040 .0710 275 ---- ---- ---- ---- .0745 -.0045 .0790 280 ---- ---- ---- ---- .0825 -.0050 .0875 285 ---- ---- ---- ---- .0915 -.0050 .0965 290 ---- ---- ---- ---- .1005 -.0055 .1060 295 ---- ---- ---- ---- .1105 -.0060 .1165 300 ---- ---- ---- ---- .1210 -.0065 .1275 305 ---- ---- ---- ---- .1320 -.0070 .1390 310 ---- ---- ---- ---- .1435 -.0080 .1515 315 ---- ---- ---- ---- .1560 -.0080 .1640 320 ---- ---- ---- ---- .1695 -.0085 .1780 325 ---- ---- ---- ---- .1830 -.0090 .1920 330 ---- ---- ---- ---- .1975 -.0100 .2075 335 ---- ---- ---- ---- .2130 -.0100 .2230 340 ---- ---- ---- ---- .2290 -.0105 .2395 345 ---- ---- ---- ---- .2455 -.0115 .2570 350 ---- ---- ---- ---- .2630 -.0120 .2750 355 ---- ---- ---- ---- .2810 -.0125 .2935 360 ---- ---- ---- ---- .3000 -.0130 .3130 365 ---- ---- ---- ---- .3195 -.0140 .3335 370 ---- ---- ---- ---- .3400 -.0145 .3545 375 ---- ---- ---- ---- .3610 -.0150 .3760 380 ---- ---- ---- ---- .3830 -.0155 .3985 385 ---- ---- ---- ---- .4060 -.0160 .4220 390 ---- ---- ---- ---- .4295 -.0170 .4465 395 ---- ---- ---- ---- .4540 -.0175 .4715 400 ---- ---- ---- ---- .4790 -.0180 .4970 405 ---- ---- ---- ---- .5050 -.0190 .5240 410 ---- ---- ---- ---- .5320 -.0195 .5515 415 ---- ---- ---- ---- .5595 -.0200 .5795 420 ---- ---- ---- ---- .5880 -.0205 .6085 425 ---- ---- ---- ---- .6170 -.0215 .6385 430 ---- ---- ---- ---- .6470 -.0220 .6690 435 ---- ---- ---- ---- .6775 -.0225 .7000 440 ---- ---- ---- ---- .7090 -.0230 .7320 445 ---- ---- ---- ---- .7410 -.0235 .7645 450 ---- ---- ---- ---- .7735 -.0245 .7980 455 ---- ---- ---- ---- .8070 -.0250 .8320 460 ---- ---- ---- ---- .8410 -.0255 .8665 465 ---- ---- ---- ---- .8755 -.0260 .9015 470 ---- ---- ---- ---- .9110 -.0265 .9375 475 ---- ---- ---- ---- .9465 -.0270 .9735 480 ---- ---- ---- ---- .9830 -.0275 1.0105 485 ---- ---- ---- ---- 1.0200 -.0280 1.0480 490 ---- ---- ---- ---- 1.0575 -.0285 1.0860 495 ---- ---- ---- ---- 1.0955 -.0290 1.1245 500 ---- ---- ---- ---- 1.1335 -.0295 1.1630 505 ---- ---- ---- ---- 1.1725 -.0300 1.2025 510 ---- ---- ---- ---- 1.2120 -.0305 1.2425 515 ---- ---- ---- ---- 1.2515 -.0310 1.2825 520 ---- ---- ---- ---- 1.2920 -.0315 1.3235 525 ---- ---- ---- ---- 1.3325 -.0320 1.3645 550 ---- ---- ---- ---- 1.5410 -.0340 1.5750 575 ---- ---- ---- ---- 1.7580 -.0355 1.7935 600 ---- ---- ---- ---- 1.9820 -.0370 2.0190 625 ---- ---- ---- ---- 2.2120 -.0390 2.2510 650 ---- ---- ---- ---- 2.4480 -.0400 2.4880 675 ---- ---- ---- ---- 2.6885 -.0415 2.7300 700 ---- ---- ---- ---- 2.9340 -.0425 2.9765 725 ---- ---- ---- ---- 3.1830 -.0435 3.2265 750 ---- ---- ---- ---- 3.4330 -.0435 3.4765 775 ---- ---- ---- ---- 3.6830 -.0435 3.7265 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0050 -.0005 .0055 200 ---- ---- ---- ---- .0125 -.0010 .0135 225 ---- ---- ---- ---- .0265 -.0020 .0285 250 ---- ---- ---- ---- .0500 -.0030 .0530 260 ---- ---- ---- ---- .0625 -.0035 .0660 265 ---- ---- ---- ---- .0695 -.0040 .0735 270 ---- ---- ---- ---- .0770 -.0045 .0815 275 ---- ---- ---- ---- .0850 -.0045 .0895 280 ---- ---- ---- ---- .0935 -.0050 .0985 285 ---- ---- ---- ---- .1025 -.0055 .1080 290 ---- ---- ---- ---- .1125 -.0060 .1185 295 ---- ---- ---- ---- .1230 -.0060 .1290 300 ---- ---- ---- ---- .1340 -.0065 .1405 305 ---- ---- ---- ---- .1455 -.0070 .1525 310 ---- ---- ---- ---- .1575 -.0080 .1655 315 ---- ---- ---- ---- .1705 -.0085 .1790 320 ---- ---- ---- ---- .1840 -.0090 .1930 325 ---- ---- ---- ---- .1985 -.0090 .2075 330 ---- ---- ---- ---- .2130 -.0100 .2230 335 ---- ---- ---- ---- .2290 -.0100 .2390 340 ---- ---- ---- ---- .2450 -.0110 .2560 345 ---- ---- ---- ---- .2620 -.0115 .2735 350 ---- ---- ---- ---- .2795 -.0125 .2920 355 ---- ---- ---- ---- .2980 -.0125 .3105 360 ---- ---- ---- ---- .3170 -.0135 .3305 365 ---- ---- ---- ---- .3370 -.0140 .3510 370 ---- ---- ---- ---- .3575 -.0145 .3720 375 ---- ---- ---- ---- .3790 -.0150 .3940 380 ---- ---- ---- ---- .4010 -.0155 .4165 385 ---- ---- ---- ---- .4240 -.0165 .4405 390 ---- ---- ---- ---- .4475 -.0170 .4645 395 ---- ---- ---- ---- .4720 -.0175 .4895 400 ---- ---- ---- ---- .4975 -.0180 .5155 405 ---- ---- ---- ---- .5235 -.0190 .5425 410 ---- ---- ---- ---- .5505 -.0195 .5700 415 ---- ---- ---- ---- .5780 -.0200 .5980 420 ---- ---- ---- ---- .6065 -.0205 .6270 425 ---- ---- ---- ---- .6360 -.0210 .6570 430 ---- ---- ---- ---- .6660 -.0215 .6875 435 ---- ---- ---- ---- .6965 -.0225 .7190 440 ---- ---- ---- ---- .7280 -.0230 .7510 445 ---- ---- ---- ---- .7600 -.0235 .7835 450 ---- ---- ---- ---- .7930 -.0240 .8170 455 ---- ---- ---- ---- .8260 -.0250 .8510 460 ---- ---- ---- ---- .8600 -.0255 .8855 465 ---- ---- ---- ---- .8950 -.0255 .9205 470 ---- ---- ---- ---- .9300 -.0265 .9565 475 ---- ---- ---- ---- .9660 -.0265 .9925 480 ---- ---- ---- ---- 1.0025 -.0270 1.0295 485 ---- ---- ---- ---- 1.0395 -.0275 1.0670 490 ---- ---- ---- ---- 1.0765 -.0285 1.1050 495 ---- ---- ---- ---- 1.1145 -.0290 1.1435 500 ---- ---- ---- ---- 1.1530 -.0290 1.1820 505 ---- ---- ---- ---- 1.1920 -.0295 1.2215 510 ---- ---- ---- ---- 1.2310 -.0300 1.2610 515 ---- ---- ---- ---- 1.2710 -.0305 1.3015 520 ---- ---- ---- ---- 1.3110 -.0310 1.3420 525 ---- ---- ---- ---- 1.3515 -.0315 1.3830 550 ---- ---- ---- ---- 1.5595 -.0330 1.5925 575 ---- ---- ---- ---- 1.7750 -.0355 1.8105 600 ---- ---- ---- ---- 1.9980 -.0370 2.0350 625 ---- ---- ---- ---- 2.2270 -.0380 2.2650 650 ---- ---- ---- ---- 2.4610 -.0400 2.5010 675 ---- ---- ---- ---- 2.7000 -.0410 2.7410 700 ---- ---- ---- ---- 2.9435 -.0420 2.9855 725 ---- ---- ---- ---- 3.1905 -.0435 3.2340 750 ---- ---- ---- ---- 3.4405 -.0435 3.4840 775 ---- ---- ---- ---- 3.6905 -.0435 3.7340 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 UNCH .0020 175 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0145 -.0010 .0155 225 ---- ---- ---- ---- .0300 -.0020 .0320 250 ---- ---- ---- ---- .0555 -.0030 .0585 275 ---- ---- ---- ---- .0925 -.0050 .0975 280 ---- ---- ---- ---- .1015 -.0055 .1070 285 ---- ---- ---- ---- .1110 -.0060 .1170 290 ---- ---- ---- ---- .1215 -.0060 .1275 295 ---- ---- ---- ---- .1320 -.0065 .1385 300 ---- ---- ---- ---- .1435 -.0070 .1505 305 ---- ---- ---- ---- .1555 -.0075 .1630 310 ---- ---- ---- ---- .1685 -.0080 .1765 315 ---- ---- ---- ---- .1815 -.0085 .1900 320 ---- ---- ---- ---- .1955 -.0090 .2045 325 ---- ---- ---- ---- .2105 -.0095 .2200 330 ---- ---- ---- ---- .2255 -.0100 .2355 335 ---- ---- ---- ---- .2415 -.0105 .2520 340 ---- ---- ---- ---- .2585 -.0110 .2695 345 ---- ---- ---- ---- .2755 -.0120 .2875 350 ---- ---- ---- ---- .2935 -.0125 .3060 355 ---- ---- ---- ---- .3125 -.0125 .3250 360 ---- ---- ---- ---- .3320 -.0130 .3450 365 ---- ---- ---- ---- .3520 -.0140 .3660 370 ---- ---- ---- ---- .3730 -.0145 .3875 375 ---- ---- ---- ---- .3945 -.0150 .4095 380 ---- ---- ---- ---- .4170 -.0155 .4325 385 ---- ---- ---- ---- .4400 -.0165 .4565 390 ---- ---- ---- ---- .4640 -.0170 .4810 395 ---- ---- ---- ---- .4890 -.0175 .5065 400 ---- ---- ---- ---- .5145 -.0180 .5325 405 ---- ---- ---- ---- .5405 -.0185 .5590 410 ---- ---- ---- ---- .5675 -.0195 .5870 415 ---- ---- ---- ---- .5955 -.0195 .6150 420 ---- ---- ---- ---- .6240 -.0205 .6445 425 ---- ---- ---- ---- .6530 -.0210 .6740 430 ---- ---- ---- ---- .6830 -.0215 .7045 435 ---- ---- ---- ---- .7140 -.0220 .7360 440 ---- ---- ---- ---- .7450 -.0230 .7680 445 ---- ---- ---- ---- .7770 -.0235 .8005 450 ---- ---- ---- ---- .8100 -.0235 .8335 455 ---- ---- ---- ---- .8430 -.0245 .8675 460 ---- ---- ---- ---- .8770 -.0250 .9020 465 ---- ---- ---- ---- .9115 -.0255 .9370 470 ---- ---- ---- ---- .9465 -.0260 .9725 475 ---- ---- ---- ---- .9820 -.0265 1.0085 480 ---- ---- ---- ---- 1.0185 -.0265 1.0450 485 ---- ---- ---- ---- 1.0550 -.0275 1.0825 490 ---- ---- ---- ---- 1.0920 -.0280 1.1200 495 ---- ---- ---- ---- 1.1300 -.0280 1.1580 500 ---- ---- ---- ---- 1.1680 -.0290 1.1970 505 ---- ---- ---- ---- 1.2065 -.0295 1.2360 510 ---- ---- ---- ---- 1.2455 -.0295 1.2750 515 ---- ---- ---- ---- 1.2850 -.0300 1.3150 520 ---- ---- ---- ---- 1.3250 -.0305 1.3555 525 ---- ---- ---- ---- 1.3650 -.0310 1.3960 550 ---- ---- ---- ---- 1.5715 -.0325 1.6040 575 ---- ---- ---- ---- 1.7855 -.0345 1.8200 600 ---- ---- ---- ---- 2.0065 -.0365 2.0430 625 ---- ---- ---- ---- 2.2340 -.0375 2.2715 650 ---- ---- ---- ---- 2.4665 -.0390 2.5055 675 ---- ---- ---- ---- 2.7040 -.0400 2.7440 700 ---- ---- ---- ---- 2.9455 -.0415 2.9870 725 ---- ---- ---- ---- 3.1910 -.0430 3.2340 750 ---- ---- ---- ---- 3.4405 -.0435 3.4840 775 ---- ---- ---- ---- 3.6905 -.0435 3.7340 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 ---- ---- ---- ---- .0065 -.0005 .0070 200 ---- ---- ---- ---- .0160 -.0010 .0170 225 ---- ---- ---- ---- .0325 -.0020 .0345 250 ---- ---- ---- ---- .0590 -.0035 .0625 275 ---- ---- ---- ---- .0980 -.0050 .1030 285 ---- ---- ---- ---- .1175 -.0055 .1230 290 ---- ---- ---- ---- .1280 -.0065 .1345 295 ---- ---- ---- ---- .1390 -.0070 .1460 300 ---- ---- ---- ---- .1510 -.0070 .1580 305 ---- ---- ---- ---- .1635 -.0075 .1710 310 ---- ---- ---- ---- .1765 -.0085 .1850 315 ---- ---- ---- ---- .1905 -.0085 .1990 320 ---- ---- ---- ---- .2050 -.0090 .2140 325 ---- ---- ---- ---- .2200 -.0095 .2295 330 ---- ---- ---- ---- .2355 -.0100 .2455 335 ---- ---- ---- ---- .2520 -.0105 .2625 340 ---- ---- ---- ---- .2690 -.0115 .2805 345 ---- ---- ---- ---- .2870 -.0115 .2985 350 ---- ---- ---- ---- .3055 -.0120 .3175 355 ---- ---- ---- ---- .3245 -.0125 .3370 360 ---- ---- ---- ---- .3440 -.0135 .3575 365 ---- ---- ---- ---- .3645 -.0140 .3785 370 ---- ---- ---- ---- .3860 -.0145 .4005 375 ---- ---- ---- ---- .4080 -.0150 .4230 380 ---- ---- ---- ---- .4305 -.0160 .4465 385 ---- ---- ---- ---- .4540 -.0160 .4700 390 ---- ---- ---- ---- .4780 -.0170 .4950 395 ---- ---- ---- ---- .5030 -.0175 .5205 400 ---- ---- ---- ---- .5285 -.0180 .5465 405 ---- ---- ---- ---- .5550 -.0185 .5735 410 ---- ---- ---- ---- .5820 -.0190 .6010 415 ---- ---- ---- ---- .6100 -.0195 .6295 420 ---- ---- ---- ---- .6385 -.0200 .6585 425 ---- ---- ---- ---- .6675 -.0210 .6885 430 ---- ---- ---- ---- .6975 -.0210 .7185 435 ---- ---- ---- ---- .7280 -.0220 .7500 440 ---- ---- ---- ---- .7590 -.0225 .7815 445 ---- ---- ---- ---- .7910 -.0230 .8140 450 ---- ---- ---- ---- .8235 -.0235 .8470 455 ---- ---- ---- ---- .8565 -.0240 .8805 460 ---- ---- ---- ---- .8900 -.0245 .9145 465 ---- ---- ---- ---- .9240 -.0255 .9495 470 ---- ---- ---- ---- .9590 -.0255 .9845 475 ---- ---- ---- ---- .9945 -.0260 1.0205 480 ---- ---- ---- ---- 1.0300 -.0270 1.0570 485 ---- ---- ---- ---- 1.0665 -.0270 1.0935 490 ---- ---- ---- ---- 1.1035 -.0275 1.1310 495 ---- ---- ---- ---- 1.1405 -.0280 1.1685 500 ---- ---- ---- ---- 1.1785 -.0285 1.2070 505 ---- ---- ---- ---- 1.2170 -.0285 1.2455 510 ---- ---- ---- ---- 1.2555 -.0295 1.2850 515 ---- ---- ---- ---- 1.2945 -.0300 1.3245 520 ---- ---- ---- ---- 1.3340 -.0305 1.3645 525 ---- ---- ---- ---- 1.3740 -.0305 1.4045 550 ---- ---- ---- ---- 1.5790 -.0325 1.6115 575 ---- ---- ---- ---- 1.7920 -.0345 1.8265 600 ---- ---- ---- ---- 2.0120 -.0360 2.0480 625 ---- ---- ---- ---- 2.2380 -.0375 2.2755 650 ---- ---- ---- ---- 2.4695 -.0390 2.5085 675 ---- ---- ---- ---- 2.7060 -.0400 2.7460 700 ---- ---- ---- ---- 2.9465 -.0415 2.9880 725 ---- ---- ---- ---- 3.1915 -.0430 3.2345 750 ---- ---- ---- ---- 3.4405 -.0435 3.4840 775 ---- ---- ---- ---- 3.6905 -.0435 3.7340 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0080 -.0005 .0085 200 ---- ---- ---- ---- .0185 -.0010 .0195 225 ---- ---- ---- ---- .0370 -.0020 .0390 250 ---- ---- ---- ---- .0655 -.0035 .0690 275 ---- ---- ---- ---- .1065 -.0055 .1120 285 ---- ---- ---- ---- .1270 -.0060 .1330 290 ---- ---- ---- ---- .1380 -.0065 .1445 295 ---- ---- ---- ---- .1495 -.0070 .1565 300 ---- ---- ---- ---- .1620 -.0075 .1695 305 ---- ---- ---- ---- .1750 -.0080 .1830 310 ---- ---- ---- ---- .1885 -.0085 .1970 315 ---- ---- ---- ---- .2025 -.0090 .2115 320 ---- ---- ---- ---- .2175 -.0095 .2270 325 ---- ---- ---- ---- .2330 -.0095 .2425 330 ---- ---- ---- ---- .2490 -.0105 .2595 335 ---- ---- ---- ---- .2660 -.0105 .2765 340 ---- ---- ---- ---- .2835 -.0110 .2945 345 ---- ---- ---- ---- .3015 -.0120 .3135 350 ---- ---- ---- ---- .3200 -.0125 .3325 355 ---- ---- ---- ---- .3395 -.0130 .3525 360 ---- ---- ---- ---- .3595 -.0135 .3730 365 ---- ---- ---- ---- .3805 -.0140 .3945 370 ---- ---- ---- ---- .4020 -.0145 .4165 375 ---- ---- ---- ---- .4245 -.0150 .4395 380 ---- ---- ---- ---- .4470 -.0160 .4630 385 ---- ---- ---- ---- .4710 -.0160 .4870 390 ---- ---- ---- ---- .4950 -.0170 .5120 395 ---- ---- ---- ---- .5200 -.0175 .5375 400 ---- ---- ---- ---- .5460 -.0180 .5640 405 ---- ---- ---- ---- .5725 -.0185 .5910 410 ---- ---- ---- ---- .5995 -.0195 .6190 415 ---- ---- ---- ---- .6275 -.0200 .6475 420 ---- ---- ---- ---- .6560 -.0205 .6765 425 ---- ---- ---- ---- .6855 -.0205 .7060 430 ---- ---- ---- ---- .7155 -.0210 .7365 435 ---- ---- ---- ---- .7460 -.0220 .7680 440 ---- ---- ---- ---- .7770 -.0225 .7995 445 ---- ---- ---- ---- .8090 -.0230 .8320 450 ---- ---- ---- ---- .8415 -.0235 .8650 455 ---- ---- ---- ---- .8745 -.0240 .8985 460 ---- ---- ---- ---- .9085 -.0240 .9325 465 ---- ---- ---- ---- .9425 -.0250 .9675 470 ---- ---- ---- ---- .9770 -.0255 1.0025 475 ---- ---- ---- ---- 1.0125 -.0260 1.0385 480 ---- ---- ---- ---- 1.0485 -.0265 1.0750 485 ---- ---- ---- ---- 1.0845 -.0270 1.1115 490 ---- ---- ---- ---- 1.1215 -.0275 1.1490 495 ---- ---- ---- ---- 1.1585 -.0280 1.1865 500 ---- ---- ---- ---- 1.1965 -.0280 1.2245 505 ---- ---- ---- ---- 1.2345 -.0290 1.2635 510 ---- ---- ---- ---- 1.2730 -.0295 1.3025 525 ---- ---- ---- ---- 1.3915 -.0305 1.4220 550 ---- ---- ---- ---- 1.5955 -.0325 1.6280 575 ---- ---- ---- ---- 1.8080 -.0340 1.8420 600 ---- ---- ---- ---- 2.0270 -.0355 2.0625 625 ---- ---- ---- ---- 2.2520 -.0370 2.2890 650 ---- ---- ---- ---- 2.4825 -.0385 2.5210 675 ---- ---- ---- ---- 2.7180 -.0400 2.7580 700 ---- ---- ---- ---- 2.9580 -.0410 2.9990 725 ---- ---- ---- ---- 3.2015 -.0425 3.2440 750 ---- ---- ---- ---- 3.4495 -.0435 3.4930 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0095 -.0005 .0100 200 ---- ---- ---- ---- .0210 -.0015 .0225 225 ---- ---- ---- ---- .0410 -.0020 .0430 250 ---- ---- ---- ---- .0715 -.0035 .0750 275 ---- ---- ---- ---- .1145 -.0055 .1200 295 ---- ---- ---- ---- .1595 -.0070 .1665 300 ---- ---- ---- ---- .1720 -.0075 .1795 305 ---- ---- ---- ---- .1855 -.0080 .1935 310 ---- ---- ---- ---- .1990 -.0085 .2075 315 ---- ---- ---- ---- .2140 -.0085 .2225 320 ---- ---- ---- ---- .2290 -.0095 .2385 325 ---- ---- ---- ---- .2450 -.0095 .2545 330 ---- ---- ---- ---- .2610 -.0105 .2715 335 ---- ---- ---- ---- .2785 -.0105 .2890 340 ---- ---- ---- ---- .2960 -.0115 .3075 345 ---- ---- ---- ---- .3145 -.0120 .3265 350 ---- ---- ---- ---- .3335 -.0125 .3460 355 ---- ---- ---- ---- .3535 -.0125 .3660 360 ---- ---- ---- ---- .3735 -.0135 .3870 365 ---- ---- ---- ---- .3945 -.0140 .4085 370 ---- ---- ---- ---- .4165 -.0145 .4310 375 ---- ---- ---- ---- .4390 -.0150 .4540 380 ---- ---- ---- ---- .4620 -.0155 .4775 385 ---- ---- ---- ---- .4855 -.0165 .5020 390 ---- ---- ---- ---- .5100 -.0170 .5270 395 ---- ---- ---- ---- .5355 -.0170 .5525 400 ---- ---- ---- ---- .5610 -.0180 .5790 405 ---- ---- ---- ---- .5880 -.0185 .6065 410 ---- ---- ---- ---- .6150 -.0190 .6340 415 ---- ---- ---- ---- .6430 -.0195 .6625 420 ---- ---- ---- ---- .6715 -.0200 .6915 425 ---- ---- ---- ---- .7010 -.0205 .7215 430 ---- ---- ---- ---- .7310 -.0210 .7520 435 ---- ---- ---- ---- .7615 -.0215 .7830 440 ---- ---- ---- ---- .7925 -.0225 .8150 445 ---- ---- ---- ---- .8245 -.0225 .8470 450 ---- ---- ---- ---- .8570 -.0230 .8800 455 ---- ---- ---- ---- .8900 -.0235 .9135 460 ---- ---- ---- ---- .9235 -.0240 .9475 465 ---- ---- ---- ---- .9575 -.0245 .9820 470 ---- ---- ---- ---- .9920 -.0250 1.0170 475 ---- ---- ---- ---- 1.0270 -.0260 1.0530 480 ---- ---- ---- ---- 1.0630 -.0260 1.0890 485 ---- ---- ---- ---- 1.0990 -.0265 1.1255 490 ---- ---- ---- ---- 1.1355 -.0270 1.1625 495 ---- ---- ---- ---- 1.1725 -.0275 1.2000 500 ---- ---- ---- ---- 1.2100 -.0280 1.2380 505 ---- ---- ---- ---- 1.2480 -.0285 1.2765 510 ---- ---- ---- ---- 1.2865 -.0290 1.3155 525 ---- ---- ---- ---- 1.4040 -.0300 1.4340 550 ---- ---- ---- ---- 1.6070 -.0320 1.6390 575 ---- ---- ---- ---- 1.8180 -.0335 1.8515 600 ---- ---- ---- ---- 2.0355 -.0355 2.0710 625 ---- ---- ---- ---- 2.2595 -.0365 2.2960 650 ---- ---- ---- ---- 2.4885 -.0380 2.5265 675 ---- ---- ---- ---- 2.7225 -.0395 2.7620 700 ---- ---- ---- ---- 2.9610 -.0405 3.0015 725 ---- ---- ---- ---- 3.2035 -.0420 3.2455 750 ---- ---- ---- ---- 3.4500 -.0430 3.4930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1609 605 39569 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 13.00 +2.75 10.25 100 73000 ---- ---- ---- ---- 453.50 +19.00 434.50 10 81000 ---- ---- ---- ---- 373.50 +19.00 354.50 25 85000 ---- ---- ---- ---- 333.75 +19.00 314.75 100 90000 ---- ---- ---- ---- 283.75 +19.00 264.75 25 95000 ---- ---- ---- ---- 233.75 +19.00 214.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 31.50 +10.50 21.00 50 73000 ---- ---- ---- ---- 403.75 +41.00 362.75 10 81000 ---- ---- ---- ---- 324.25 +40.25 284.00 25 85000 ---- ---- ---- ---- 285.25 +39.75 245.50 100 90000 ---- ---- ---- ---- 237.25 +38.75 198.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 19.00 +4.75 14.25 50 81000 ---- ---- ---- ---- 217.75 +30.50 187.25 25 85000 ---- ---- ---- ---- 181.75 +28.75 153.00 100 90000 ---- ---- ---- ---- 140.75 +25.25 115.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 47.25 +7.75 39.50 50 110000 ---- ---- ---- ---- 25.75 +4.50 21.25 25 120000 ---- ---- ---- ---- 13.50 +2.50 11.00 50 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 124.75 +18.00 106.75 175 90000 ---- ---- ---- ---- 91.25 +15.00 76.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 43.00 +4.75 38.25 50 110000 ---- ---- ---- ---- 25.25 +3.00 22.25 25 120000 ---- ---- ---- ---- 14.75 +1.75 13.00 50 85000 ---- ---- ---- ---- 103.00 +11.25 91.75 175 90000 ---- ---- ---- ---- 75.50 +8.25 67.25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 36.50 +2.25 34.25 50 110000 ---- ---- ---- ---- 22.75 +1.75 21.00 25 85000 ---- ---- ---- ---- 92.25 +7.50 84.75 175 90000 ---- ---- ---- ---- 64.00 +5.25 58.75 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 84.50 +3.50 81.00 50 90000 ---- ---- ---- ---- 61.50 +2.75 58.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 76.75 +4.25 72.50 50 90000 ---- ---- ---- ---- 55.75 +3.50 52.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 77.00 +3.75 73.25 50 90000 ---- ---- ---- ---- 56.50 +3.00 53.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1945 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- .50 -1.75 2.25 125 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 ---- ---- ---- ---- 38.75 -18.25 57.00 50 125 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 ---- ---- ---- ---- .25 -.50 .75 100 85000 ---- ---- ---- ---- 1.00 -1.00 2.00 175 88000 ---- ---- ---- ---- 1.75 -1.75 3.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.25 -.50 1.75 75 68500 ---- ---- ---- ---- 1.25 -.50 1.75 25 70000 ---- ---- ---- ---- 1.75 -.50 2.25 300 73000 ---- ---- ---- ---- 2.25 -1.00 3.25 100 74000 ---- ---- ---- ---- 2.75 -.75 3.50 50 75000 ---- ---- ---- ---- 3.00 -1.00 4.00 50 80000 ---- ---- ---- ---- 5.25 -2.00 7.25 100 85000 ---- ---- ---- ---- 9.50 -4.00 13.50 175 88000 ---- ---- ---- ---- 14.00 -6.00 20.00 25 95000 ---- ---- ---- ---- 32.00 ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 96.50 -16.00 112.50 60 70000 ---- ---- ---- ---- 4.25 -1.50 5.75 100 73000 ---- ---- ---- ---- 6.75 -1.75 8.50 200 74000 ---- ---- ---- ---- 7.75 -2.00 9.75 100 75000 ---- ---- ---- ---- 8.75 -2.25 11.00 225 80000 ---- ---- ---- ---- 15.75 -3.50 19.25 25 85000 ---- ---- ---- ---- 26.25 -5.50 31.75 50 88000 ---- ---- ---- ---- 34.75 -7.50 42.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 129.25 -12.00 141.25 60 70000 ---- ---- ---- ---- 10.75 -1.50 12.25 100 74000 ---- ---- ---- ---- 16.25 -2.00 18.25 100 75000 ---- ---- ---- ---- 17.75 -2.25 20.00 650 80000 ---- ---- ---- ---- 27.75 -3.50 31.25 35 88000 ---- ---- ---- ---- 54.25 -7.00 61.25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 154.00 -8.25 162.25 60 70000 ---- ---- ---- ---- 26.00 -1.50 27.50 100 74000 ---- ---- ---- ---- 33.75 -1.75 35.50 100 75000 ---- ---- ---- ---- 36.00 -1.75 37.75 225 80000 ---- ---- ---- ---- 48.00 -2.50 50.50 25 88000 ---- ---- ---- ---- 74.25 -4.25 78.50 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.50 -1.00 23.50 100 74000 ---- ---- ---- ---- 32.00 -1.25 33.25 100 75000 ---- ---- ---- ---- 34.50 -1.50 36.00 75 88000 ---- ---- ---- ---- 85.50 -3.00 88.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.00 -1.50 25.50 100 74000 ---- ---- ---- ---- 35.00 -2.00 37.00 100 75000 ---- ---- ---- ---- 38.25 -2.00 40.25 75 88000 ---- ---- ---- ---- 95.50 -4.00 99.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.25 -1.50 29.75 100 74000 ---- ---- ---- ---- 40.25 -1.75 42.00 100 75000 ---- ---- ---- ---- 43.50 -2.00 45.50 75 88000 ---- ---- ---- ---- 102.75 -3.50 106.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 6665 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.426 +.271 6.155 1950 ---- ---- ---- ---- 6.176 +.271 5.905 1975 ---- ---- ---- ---- 5.926 +.271 5.655 2000 ---- ---- ---- ---- 5.676 +.271 5.405 2025 ---- ---- ---- ---- 5.427 +.272 5.155 2050 ---- ---- ---- ---- 5.177 +.272 4.905 2075 ---- ---- ---- ---- 4.928 +.273 4.655 2100 ---- ---- ---- ---- 4.678 +.272 4.406 2125 ---- ---- ---- ---- 4.429 +.271 4.158 2150 ---- ---- ---- ---- 4.180 +.270 3.910 2175 ---- ---- ---- ---- 3.932 +.268 3.664 2200 ---- ---- ---- ---- 3.684 +.265 3.419 2225 ---- ---- ---- ---- 3.437 +.262 3.175 2250 ---- ---- ---- ---- 3.191 +.257 2.934 2275 ---- 2.920B ---- 2.915B 2.946 +.251 2.695 2300 ---- 2.820B ---- 2.820B 2.704 +.244 2.460 2320 ---- ---- ---- ---- 2.514 +.239 2.275 2325 ---- 2.801B ---- 2.800B 2.466 +.237 2.229 2330 ---- ---- ---- ---- 2.419 +.235 2.184 2335 ---- ---- ---- ---- 2.372 +.233 2.139 2340 ---- ---- ---- ---- 2.326 +.232 2.094 2345 ---- ---- ---- ---- 2.279 +.229 2.050 2350 ---- 2.565B ---- 2.565B 2.233 +.228 2.005 2355 ---- ---- ---- ---- 2.187 +.225 1.962 2360 ---- ---- ---- ---- 2.142 +.224 1.918 2365 ---- ---- ---- ---- 2.096 +.221 1.875 2370 ---- ---- ---- ---- 2.051 +.219 1.832 2375 ---- 2.330B ---- 2.328B 2.006 +.216 1.790 1 2380 ---- ---- ---- ---- 1.962 +.214 1.748 2385 ---- ---- ---- ---- 1.918 +.211 1.707 2390 ---- ---- ---- ---- 1.874 +.209 1.665 2395 ---- ---- ---- ---- 1.830 +.205 1.625 2400 ---- 2.101B 1.583A 2.101B 1.787 +.202 1.585 1 2405 ---- ---- ---- ---- 1.744 +.199 1.545 2410 ---- ---- ---- ---- 1.702 +.196 1.506 2415 ---- ---- ---- ---- 1.660 +.193 1.467 2420 ---- ---- ---- ---- 1.619 +.190 1.429 2425 ---- 1.882B 1.384A 1.881B 1.578 +.186 1.392 2430 ---- ---- ---- ---- 1.537 +.182 1.355 2435 ---- ---- ---- ---- 1.497 +.179 1.318 2440 ---- ---- ---- ---- 1.457 +.175 1.282 2445 ---- ---- ---- ---- 1.418 +.171 1.247 2450 ---- 1.671B 1.198A 1.671B 1.380 +.168 1.212 2455 ---- ---- ---- ---- 1.342 +.164 1.178 2460 ---- ---- ---- ---- 1.304 +.159 1.145 2465 ---- ---- ---- ---- 1.267 +.155 1.112 2470 ---- ---- ---- ---- 1.231 +.152 1.079 2475 ---- 1.471B 1.028A 1.471B 1.195 +.147 1.048 2480 ---- 1.284B ---- 1.281B 1.160 +.144 1.016 2485 ---- 1.249B ---- 1.246B 1.126 +.140 .986 2490 ---- 1.215B ---- 1.212B 1.092 +.136 .956 2495 ---- 1.182B ---- 1.179B 1.058 +.132 .926 2500 ---- 1.284B .874A 1.284B 1.026 +.128 .898 2505 ---- 1.242B .845A 1.114B .994 +.124 .870 2510 ---- 1.207B .816A 1.189B .963 +.121 .842 2515 ---- 1.172B .789A 1.155B .932 +.117 .815 2520 ---- 1.139B .762A 1.122B .902 +.113 .789 2525 ---- 1.113B .736A 1.113B .873 +.110 .763 2530 ---- 1.073B .710A 1.053B .844 +.106 .738 2535 ---- 1.041B .685A 1.022B .816 +.102 .714 2540 ---- 1.010B .661A .991B .789 +.099 .690 2545 ---- .979B .637A .960B .762 +.095 .667 2550 ---- .954B .614A .953B .736 +.091 .645 2555 ---- .920B .592A .887B .711 +.088 .623 2560 ---- .891B .571A .869B .686 +.084 .602 2565 ---- .865B .550A .865B .662 +.081 .581 2570 ---- .839B .530A .839B .639 +.077 .562 2575 ---- .810B .510A .810B .616 +.074 .542 2580 ---- .784B .491A .784B .594 +.070 .524 2585 ---- .758B .473A .758B .573 +.068 .505 3 3 2590 ---- .733B .455A .732B .553 +.065 .488 2595 ---- .708B .438A .708B .533 +.062 .471 2600 ---- .685B .421A .685B .513 +.059 .454 4 4 2605 ---- .662B .405A .662B .494 +.056 .438 2610 ---- .639B .391A .639B .476 +.054 .422 2615 ---- .618B .376A .618B .459 +.052 .407 2620 ---- .597B .360A .597B .442 +.049 .393 2625 ---- .576B .346A .576B .425 +.046 .379 2630 ---- .556B .334A .556B .409 +.044 .365 2635 ---- ---- ---- .321A .394 ---- ---- 2640 ---- ---- ---- .309A .379 ---- ---- 2650 ---- .483B .284A .483B .351 +.036 .315 2675 ---- .403B .234A .403B .290 +.028 .262 1 2700 ---- .335B .192A .335B .240 +.023 .217 1 2725 ---- .279B .159A .279B .198 +.017 .181 2750 ---- .232B .131A .232B .164 +.013 .151 2775 ---- .193B .110A .193B .137 +.010 .127 2800 ---- .161B .093A .161B .115 +.008 .107 2 1 2825 ---- .135B .079A .135B .096 +.004 .092 2850 ---- .114B .069A .114B .081 +.002 .079 2875 ---- .098B .060A .098B .069 +.001 .068 2900 ---- .085B .053A .085B .059 -.001 .060 2925 ---- .073B .047A .073B .050 -.002 .052 2950 ---- .064B .042A .064B .043 -.004 .047 2975 ---- .057B .038A .057B .037 -.005 .042 3000 ---- .050B .035A .050B .032 -.006 .038 3025 ---- .045B .032A .045B .028 -.006 .034 3050 ---- ---- ---- .030A .024 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 12 M1S MAY23 Silver Weekly Monday Option - Week 1 PUT 1925 ---- ---- ---- ---- .004 +.003 .001 1950 ---- ---- ---- ---- .004 +.003 .001 1975 ---- ---- ---- ---- .005 +.004 .001 2000 ---- ---- ---- ---- .005 +.003 .002 2025 ---- ---- ---- ---- .005 +.003 .002 2050 ---- ---- ---- ---- .006 +.003 .003 2075 ---- ---- ---- ---- .007 +.003 .004 2100 ---- ---- ---- ---- .007 +.001 .006 2125 ---- ---- ---- ---- .008 UNCH .008 2150 ---- ---- ---- ---- .009 -.002 .011 2175 ---- ---- ---- ---- .011 -.003 .014 2200 ---- ---- .014A .014A .013 -.006 .019 2225 ---- ---- .017A .017A .016 -.009 .025 2250 ---- ---- .021A .021A .019 -.015 .034 2275 ---- ---- .025A .025A .025 -.020 .045 2300 ---- ---- .032A .032A .033 -.026 .059 2320 ---- ---- .040A .040A .042 -.032 .074 2325 ---- ---- .041A .041A .045 -.033 .078 2330 ---- ---- .044A .044A .048 -.035 .083 2335 ---- ---- .046A .046A .051 -.037 .088 3 2340 ---- ---- .049A .049A .054 -.039 .093 2345 ---- ---- .052A .052A .057 -.041 .098 2350 ---- ---- .055A .055A .061 -.043 .104 2355 ---- ---- .058A .058A .065 -.045 .110 9 2360 ---- ---- .061A .061A .069 -.048 .117 2365 ---- ---- .065A .065A .074 -.050 .124 2370 ---- ---- .069A .069A .079 -.052 .131 2375 ---- ---- .073A .073A .084 -.054 .138 2380 ---- ---- .076A .076A .089 -.057 .146 2385 ---- ---- .081A .081A .095 -.060 .155 2390 ---- ---- .086A .086A .101 -.063 .164 2395 ---- ---- .091A .091A .108 -.065 .173 2400 ---- ---- .096A .096A .114 -.069 .183 2405 ---- ---- .102A .102A .122 -.071 .193 2410 ---- ---- .108A .108A .129 -.075 .204 2415 ---- ---- .113A .113A .137 -.078 .215 2420 ---- ---- .119A .119A .146 -.081 .227 5 2425 ---- ---- .126A .126A .155 -.084 .239 2430 ---- ---- .133A .133A .164 -.088 .252 2435 ---- ---- .141A .141A .174 -.092 .266 2440 ---- ---- .149A .149A .184 -.095 .279 2445 ---- ---- .157A .157A .195 -.099 .294 2450 ---- ---- .166A .166A .206 -.103 .309 2455 ---- ---- .175A .175A .218 -.107 .325 2460 ---- ---- .185A .185A .230 -.111 .341 2465 ---- ---- .195A .195A .243 -.115 .358 2470 ---- ---- .206A .206A .257 -.119 .376 2475 ---- ---- .217A .217A .271 -.123 .394 2480 ---- ---- .228A .228A .286 -.127 .413 2485 ---- ---- .241A .241A .301 -.131 .432 2490 ---- ---- .254A .254A .317 -.135 .452 2495 ---- ---- .267A .267A .334 -.139 .473 2500 ---- ---- .281A .281A .351 -.143 .494 2505 ---- ---- .295A .295A .369 -.146 .515 2510 ---- ---- .310A .310A .388 -.150 .538 1 2515 ---- ---- .326A .326A .407 -.154 .561 2520 ---- ---- .342A .342A .427 -.157 .584 2525 ---- ---- .359A .359A .447 -.161 .608 2530 ---- ---- .377A .377A .469 -.164 .633 2535 ---- ---- .394A .394A .491 -.168 .659 2540 ---- ---- .413A .413A .513 -.172 .685 2545 ---- ---- .432A .432A .536 -.176 .712 2550 .586 .586 .453A .721B .560 -.179 3 .739 2555 ---- ---- .473A .473A .585 -.183 .768 2560 ---- ---- .494A .494A .610 -.186 .796 2565 ---- ---- .516A .516A .636 -.190 .826 2570 ---- ---- .538A .538A .663 -.193 .856 2575 ---- ---- .561A .561A .690 -.197 .887 2580 ---- ---- .584A .584A .718 -.200 .918 2585 ---- ---- .609A .609A .747 -.203 .950 2590 ---- ---- .633A .633A .776 -.206 .982 2595 ---- ---- .659A .659A .806 -.209 1.015 2600 ---- ---- .684A .684A .836 -.212 1.048 2605 ---- ---- .713A .713A .868 -.214 1.082 2610 ---- ---- .739A .739A .899 -.217 1.116 2615 ---- ---- .767A .767A .932 -.219 1.151 2620 ---- ---- .795A .795A .965 -.221 1.186 2625 ---- ---- .825A .825A .998 -.224 1.222 2630 ---- ---- .854A .854A 1.032 -.226 1.258 2635 ---- ---- ---- .884A 1.067 ---- ---- 2640 ---- ---- ---- .914A 1.102 ---- ---- 2650 ---- ---- .977A .977A 1.174 -.233 1.407 2675 ---- ---- 1.145A 1.145A 1.362 -.242 1.604 2700 ---- ---- 1.326A 1.326A 1.561 -.248 1.809 2725 ---- ---- 1.516A 1.516A 1.769 -.253 2.022 2750 ---- ---- 1.715A 1.715A 1.985 -.257 2.242 2775 ---- ---- 1.926A 1.926A 2.207 -.260 2.467 2800 ---- ---- 2.142A 2.142A 2.434 -.263 2.697 2825 ---- ---- 2.366A 2.366A 2.665 -.266 2.931 2850 ---- ---- 2.592A 2.592A 2.900 -.268 3.168 2875 ---- ---- 2.826A 2.826A 3.137 -.270 3.407 2900 ---- ---- 3.063A 3.063A 3.377 -.271 3.648 2925 ---- ---- 3.300A 3.300A 3.618 -.272 3.890 2950 ---- ---- 3.540A 3.540A 3.861 -.273 4.134 2975 ---- ---- 3.784A 3.784A 4.104 -.275 4.379 3000 ---- ---- 4.025A 4.025A 4.349 -.276 4.625 3025 ---- ---- 4.513A 4.513A 4.595 -.276 4.871 3050 ---- ---- ---- ---- 4.841 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 17 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.428 +.269 5.159 2050 ---- ---- ---- ---- 5.179 +.268 4.911 2075 ---- ---- ---- ---- 4.930 +.267 4.663 2100 ---- ---- ---- ---- 4.682 +.266 4.416 2125 ---- ---- ---- ---- 4.434 +.264 4.170 2150 ---- ---- ---- ---- 4.186 +.261 3.925 2175 ---- ---- ---- ---- 3.939 +.258 3.681 2200 ---- ---- ---- ---- 3.694 +.255 3.439 2225 ---- 3.432B ---- 3.432B 3.450 +.250 3.200 2250 ---- 3.348B ---- 3.347B 3.209 +.244 2.965 2275 ---- 3.310B ---- 3.310B 2.971 +.237 2.734 2300 ---- 3.072B ---- 3.069B 2.737 +.229 2.508 2325 ---- 2.838B ---- 2.837B 2.509 +.220 2.289 2350 ---- 2.610B ---- 2.610B 2.287 +.209 2.078 2375 ---- 2.389B 1.876A 2.387B 2.073 +.196 1.877 2400 ---- 2.173B 1.678A 2.172B 1.867 +.181 1.686 2415 ---- ---- ---- ---- 1.749 +.173 1.576 2420 ---- ---- ---- ---- 1.710 +.169 1.541 2425 ---- 1.967B 1.492A 1.967B 1.671 +.165 1.506 2430 ---- ---- ---- ---- 1.633 +.162 1.471 2435 ---- ---- ---- ---- 1.596 +.159 1.437 2440 ---- ---- ---- ---- 1.559 +.155 1.404 2445 ---- ---- ---- ---- 1.522 +.151 1.371 2450 ---- 1.768B 1.318A 1.768B 1.486 +.147 1.339 2455 ---- ---- ---- ---- 1.450 +.143 1.307 2460 ---- ---- ---- ---- 1.415 +.140 1.275 2465 ---- ---- ---- ---- 1.380 +.136 1.244 2470 ---- ---- ---- ---- 1.346 +.132 1.214 2475 ---- 1.582B 1.157A 1.157A 1.312 +.128 1.184 2480 ---- 1.401B ---- 1.398B 1.279 +.125 1.154 2485 ---- 1.368B 1.124A 1.124A 1.246 +.120 1.126 2490 ---- 1.336B 1.096A 1.096A 1.214 +.117 1.097 2495 ---- 1.427B 1.031A 1.031A 1.183 +.114 1.069 2500 ---- 1.407B 1.003A 1.003A 1.151 +.109 1.042 2505 ---- 1.360B .975A .975A 1.121 +.106 1.015 2510 ---- 1.327B .948A .948A 1.091 +.102 .989 2515 ---- 1.295B .921A .921A 1.062 +.099 .963 2520 ---- 1.263B .895A .895A 1.033 +.095 .938 2525 ---- 1.243B .869A .869A 1.004 +.091 .913 2530 ---- 1.201B .844A .844A .977 +.088 .889 2535 ---- 1.171B .820A .820A .950 +.085 .865 2540 ---- 1.141B .796A .796A .923 +.082 .841 2545 ---- 1.112B .774A .774A .897 +.078 .819 2550 ---- 1.092B .750A .750A .872 +.076 .796 2555 ---- 1.055B .728A .728A .847 +.073 .774 2560 ---- 1.035B .708A .708A .823 +.070 .753 2565 ---- 1.009B .686A .686A .799 +.067 .732 2570 ---- .983B .665A .665A .776 +.064 .712 2575 ---- .955B .645A .645A .754 +.062 .692 2580 ---- .930B .626A .929B .732 +.060 .672 2585 ---- .905B .607A .904B .710 +.057 .653 2590 ---- .880B .589A .879B .690 +.056 .634 2595 ---- .856B .571A .855B .669 +.053 .616 2600 ---- .832B .553A .831B .650 +.052 .598 2605 ---- .808B .536A .806B .630 +.049 .581 2610 ---- .786B .521A .786B .612 +.048 .564 2615 ---- .764B .505A .764B .594 +.046 .548 2620 ---- ---- ---- .489A .576 ---- ---- 2625 ---- .721B .473A .721B .559 +.043 .516 2630 ---- ---- ---- .459A .542 ---- ---- 2635 ---- ---- ---- .445A .526 ---- ---- 2640 ---- ---- ---- .431A .511 ---- ---- 2650 ---- .624B .404A .624B .481 +.037 .444 2675 ---- .538B .345A .537B .413 +.031 .382 2700 ---- .465B .296A .460B .355 +.026 .329 2725 ---- .401B .254A .397B .305 +.022 .283 2750 ---- .345B .218A .343B .262 +.018 .244 2775 ---- .298B .188A .294B .226 +.014 .212 2800 ---- .257B .162A .257B .195 +.011 .184 2825 ---- .223B .141A .223B .169 +.009 .160 2850 ---- .193B .123A .193B .146 +.006 .140 2875 ---- .168B .108A .168B .127 +.004 .123 2900 ---- .147B .096A .147B .110 +.002 .108 2925 ---- .129B .085A .129B .096 +.001 .095 2950 ---- .115B .076A .115B .084 UNCH .084 2975 ---- .102B .068A .102B .074 UNCH .074 3000 ---- .091B .062A .091B .065 -.001 .066 3025 ---- .082B .056A .082B .057 -.002 .059 3050 ---- ---- ---- .051A .050 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2025 ---- ---- ---- ---- .010 -.002 .012 2050 ---- ---- ---- ---- .011 -.003 .014 2075 ---- ---- ---- ---- .012 -.005 .017 2100 ---- ---- .017A .017A .013 -.007 .020 2125 ---- ---- .015A .015A .015 -.008 .023 2150 ---- ---- .018A .018A .018 -.010 .028 2175 ---- ---- .021A .021A .021 -.013 .034 2200 ---- ---- .026A .026A .025 -.017 .042 2225 ---- ---- .033A .033A .031 -.022 .053 2250 ---- ---- .041A .041A .040 -.027 .067 2275 ---- ---- .051A .051A .052 -.033 .085 2300 ---- ---- .065A .065A .068 -.041 .109 2325 ---- ---- .082A .082A .089 -.051 .140 2350 ---- ---- .104A .104A .117 -.062 .179 2375 ---- ---- .133A .133A .152 -.074 .226 2400 ---- ---- .168A .168A .196 -.089 .285 2415 ---- ---- .192A .192A .227 -.098 .325 2420 ---- ---- .201A .201A .238 -.101 .339 2425 ---- ---- .210A .210A .249 -.105 .354 2430 ---- ---- .220A .220A .261 -.109 .370 2435 ---- ---- .230A .230A .273 -.113 .386 2440 ---- ---- .241A .241A .286 -.116 .402 2445 ---- ---- .251A .251A .299 -.120 .419 2450 ---- ---- .263A .263A .313 -.123 .436 2455 ---- ---- .274A .274A .327 -.127 .454 2460 ---- ---- .287A .287A .342 -.131 .473 2465 ---- ---- .298A .298A .357 -.134 .491 2470 ---- ---- .312A .312A .373 -.138 .511 2475 ---- ---- .325A .325A .389 -.142 .531 2480 ---- ---- .339A .339A .405 -.146 .551 2485 ---- ---- .353A .353A .423 -.149 .572 2490 ---- ---- .368A .368A .440 -.154 .594 2495 ---- ---- .383A .383A .459 -.157 .616 2500 ---- ---- .400A .400A .477 -.161 .638 2505 ---- ---- .416A .416A .497 -.164 .661 2510 ---- ---- .433A .433A .517 -.168 .685 2515 ---- ---- .450A .450A .537 -.172 .709 2520 ---- ---- .468A .468A .558 -.175 .733 2525 ---- ---- .486A .486A .580 -.178 .758 2530 ---- ---- .506A .506A .602 -.182 .784 2535 ---- ---- .525A .525A .625 -.185 .810 2540 ---- ---- .545A .545A .648 -.188 .836 2545 ---- ---- .566A .566A .672 -.191 .863 2550 ---- ---- .587A .587A .696 -.195 .891 2555 ---- ---- .609A .609A .721 -.198 .919 2560 ---- ---- .631A .631A .747 -.200 .947 2565 ---- ---- .654A .654A .773 -.203 .976 2570 ---- ---- .677A .677A .800 -.206 1.006 2575 ---- ---- .701A .701A .827 -.209 1.036 2580 ---- ---- .725A .725A .855 -.211 1.066 2585 ---- ---- .750A .750A .884 -.213 1.097 2590 ---- ---- .776A .776A .913 -.215 1.128 2595 ---- ---- .802A .802A .943 -.216 1.159 2600 ---- ---- .828A .828A .973 -.219 1.192 2605 ---- ---- .856A .856A 1.003 -.221 1.224 2610 ---- ---- .883A .883A 1.035 -.222 1.257 2615 ---- ---- .911A .911A 1.066 -.225 1.291 2620 ---- ---- ---- .941A 1.099 ---- ---- 2625 ---- ---- .969A .969A 1.131 -.228 1.359 2630 ---- ---- ---- 1.000A 1.165 ---- ---- 2635 ---- ---- ---- 1.030A 1.198 ---- ---- 2640 ---- ---- ---- 1.061A 1.233 ---- ---- 2650 ---- ---- 1.126A 1.126A 1.302 -.234 1.536 2675 ---- ---- 1.289A 1.289A 1.484 -.239 1.723 2700 ---- ---- 1.462A 1.462A 1.675 -.244 1.919 2725 ---- ---- 1.645A 1.645A 1.875 -.248 2.123 2750 ---- ---- 1.837A 1.837A 2.081 -.252 2.333 2775 ---- ---- 2.037A 2.037A 2.295 -.255 2.550 2800 ---- ---- 2.244A 2.244A 2.513 -.259 2.772 2825 ---- ---- 2.457A 2.457A 2.736 -.262 2.998 2850 ---- ---- 2.677A 2.677A 2.963 -.264 3.227 2875 ---- ---- 2.899A 2.899A 3.193 -.266 3.459 2900 ---- ---- 3.126A 3.126A 3.426 -.268 3.694 2925 ---- ---- 3.360A 3.360A 3.661 -.270 3.931 2950 ---- ---- 3.593A 3.593A 3.899 -.270 4.169 2975 ---- ---- 3.831A 3.831A 4.138 -.271 4.409 3000 ---- 4.651B 4.068A 4.068A 4.379 -.271 4.650 3025 ---- 4.895B 4.308A 4.308A 4.621 -.272 4.893 3050 ---- ---- ---- 4.552A 4.864 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 7.958 +.272 7.686 1775 ---- ---- ---- ---- 7.708 +.272 7.436 1800 ---- ---- ---- ---- 7.458 +.272 7.186 1825 ---- ---- ---- ---- 7.208 +.272 6.936 1850 ---- ---- ---- ---- 6.958 +.272 6.686 1875 ---- ---- ---- ---- 6.708 +.272 6.436 1900 ---- ---- ---- ---- 6.458 +.272 6.186 1925 ---- ---- ---- ---- 6.208 +.272 5.936 1950 ---- ---- ---- ---- 5.958 +.272 5.686 1975 ---- ---- ---- ---- 5.708 +.272 5.436 2000 ---- ---- ---- ---- 5.458 +.272 5.186 2025 ---- ---- ---- ---- 5.208 +.272 4.936 2050 ---- ---- ---- ---- 4.958 +.272 4.686 2075 ---- ---- ---- ---- 4.708 +.272 4.436 2100 ---- ---- ---- ---- 4.458 +.272 4.186 2125 ---- ---- ---- ---- 4.208 +.272 3.936 2140 ---- ---- ---- ---- 4.058 +.272 3.786 2145 ---- ---- ---- ---- 4.008 +.272 3.736 2150 ---- ---- ---- ---- 3.958 +.272 3.686 2155 ---- ---- ---- ---- 3.908 +.272 3.636 2160 ---- ---- ---- ---- 3.858 +.272 3.586 2165 ---- ---- ---- ---- 3.808 +.272 3.536 2170 ---- ---- ---- ---- 3.758 +.271 3.487 2175 ---- ---- ---- ---- 3.708 +.271 3.437 2180 ---- ---- ---- ---- 3.658 +.271 3.387 2185 ---- ---- ---- ---- 3.608 +.271 3.337 2190 ---- ---- ---- ---- 3.558 +.271 3.287 2195 ---- ---- ---- ---- 3.508 +.271 3.237 2200 ---- ---- ---- ---- 3.458 +.271 3.187 2205 ---- ---- ---- ---- 3.408 +.271 3.137 2210 ---- ---- ---- ---- 3.358 +.271 3.087 2215 ---- ---- ---- ---- 3.308 +.270 3.038 2220 ---- ---- ---- ---- 3.258 +.270 2.988 2225 ---- ---- ---- ---- 3.208 +.270 2.938 2230 ---- ---- ---- ---- 3.158 +.270 2.888 2235 ---- ---- ---- ---- 3.108 +.270 2.838 2240 ---- ---- ---- ---- 3.058 +.269 2.789 2245 ---- ---- ---- ---- 3.008 +.269 2.739 2250 ---- ---- ---- ---- 2.958 +.269 2.689 2255 ---- ---- ---- ---- 2.908 +.269 2.639 2260 ---- ---- ---- ---- 2.858 +.268 2.590 2265 ---- ---- ---- ---- 2.808 +.268 2.540 2270 ---- ---- ---- ---- 2.758 +.268 2.490 2275 ---- ---- ---- ---- 2.708 +.267 2.441 2280 ---- ---- ---- ---- 2.659 +.268 2.391 2285 ---- ---- ---- ---- 2.609 +.268 2.341 2290 ---- ---- ---- ---- 2.559 +.267 2.292 2295 ---- ---- ---- ---- 2.509 +.267 2.242 2300 ---- ---- ---- ---- 2.459 +.266 2.193 2305 ---- ---- ---- ---- 2.409 +.266 2.143 2310 ---- ---- ---- ---- 2.360 +.266 2.094 2315 ---- ---- ---- ---- 2.310 +.265 2.045 2320 ---- ---- ---- ---- 2.260 +.264 1.996 2325 ---- ---- ---- ---- 2.210 +.264 1.946 2330 ---- ---- ---- ---- 2.161 +.264 1.897 2335 ---- ---- ---- ---- 2.111 +.263 1.848 2340 ---- ---- ---- ---- 2.061 +.262 1.799 2345 ---- ---- ---- ---- 2.012 +.261 1.751 2350 ---- ---- ---- ---- 1.962 +.260 1.702 2355 ---- ---- ---- ---- 1.913 +.259 1.654 2360 ---- ---- ---- ---- 1.863 +.258 1.605 2365 ---- ---- ---- ---- 1.814 +.257 1.557 2370 ---- ---- ---- ---- 1.765 +.255 1.510 2375 ---- 1.560B ---- 1.560B 1.715 +.253 1.462 2380 ---- ---- ---- ---- 1.666 +.251 1.415 2385 ---- ---- ---- ---- 1.617 +.249 1.368 2390 ---- ---- ---- ---- 1.568 +.247 1.321 2395 ---- ---- ---- ---- 1.519 +.244 1.275 2400 ---- 1.588B ---- 1.588B 1.470 +.241 1.229 2405 ---- ---- ---- ---- 1.422 +.238 1.184 2410 ---- ---- ---- ---- 1.373 +.234 1.139 2415 ---- ---- ---- ---- 1.325 +.230 1.095 2420 ---- ---- ---- ---- 1.277 +.226 1.051 2425 ---- 1.465B 1.007A 1.465B 1.230 +.222 1.008 2430 ---- .989B ---- ---- 1.182 +.217 .965 2435 ---- 1.017B ---- ---- 1.135 +.212 .923 2440 ---- .984B ---- ---- 1.089 +.207 .882 2445 ---- 1.011B ---- ---- 1.043 +.202 .841 2450 ---- 1.330B .788A 1.330B .997 +.195 .802 2455 ---- .989B ---- ---- .952 +.189 .763 2460 ---- .945B ---- ---- .908 +.183 .725 2465 ---- .919B ---- ---- .864 +.175 .689 2470 ---- .917B ---- ---- .821 +.168 .653 2475 ---- 1.095B .593A 1.094B .779 +.160 6 .619 2480 ---- .889B ---- .865B .737 +.152 .585 2485 ---- .900B .535A .826B .697 +.144 .553 2490 ---- .868B .489A .787B .657 +.136 .521 2495 ---- .848B .457A .773B .619 +.128 6 .491 10 2500 ---- .875B .427A .875B .582 +.120 1 .462 4 2505 ---- .822B .398A .821B .547 +.114 .433 2510 ---- .782B .370A .781B .513 +.107 .406 2515 ---- .741B .344A .740B .481 +.100 .381 1 2520 ---- .702B .319A .701B .449 +.093 .356 2525 ---- .673B .296A .673B .418 +.085 .333 2530 ---- .627B .273A .626B .389 +.078 .311 2535 ---- .592B .252A .591B .361 +.071 .290 2540 .436 .557B .232A .458B .335 +.064 2 .271 2545 ---- .524B .214A .523B .309 +.057 .252 2550 .384 .498B .196A .372A .286 +.051 1 .235 2 2555 ---- .461B .180A .461B .264 +.045 .219 2560 ---- .430B .166A .429B .244 +.040 .204 2565 ---- .406B .152A .406B .225 +.035 .190 2570 ---- .380B .139A .380B .207 +.030 .177 2575 .133 .353B .127A .275B .190 +.026 20 .164 10 9 2580 ---- .328B .117A .327B .175 +.022 1 .153 1 2585 ---- .304B .108A .304B .160 +.018 .142 2590 ---- .281B .099A .281B .147 +.015 .132 2595 ---- .261B .091A .261B .134 +.011 .123 2600 .219 .242B .083A .083A .122 +.008 2 .114 15 17 2605 .167 .224B .077A .224B .112 +.006 8 .106 2610 ---- .207B .071A .207B .102 +.003 .099 2615 .131 .131 .131 .144B .093 ---- 10 ---- 2620 ---- ---- ---- .059A .085 ---- ---- 2625 .111 .163B .055A .122B .078 -.002 10 .080 15 2650 .101 .109B .040A .109B .052 -.005 10 .057 1 3 2675 .054 .075B .030A .054 .036 -.006 2 .042 2700 ---- .054B .024A .054B .025 -.006 .031 2725 ---- .039B .019A .039B .019 -.005 .024 2750 .035 .035 .016A .016A .014 -.005 30 .019 2775 ---- .022B .013A .022B .010 -.005 .015 2800 ---- .016B ---- .016B .008 -.004 .012 2825 ---- .012B ---- .012B .006 -.004 .010 2850 ---- .009B ---- .009B .005 -.003 .008 2875 ---- ---- ---- ---- .004 -.003 .007 2900 ---- ---- ---- ---- .004 -.002 .006 2925 ---- ---- ---- ---- .003 -.002 .005 2950 ---- ---- ---- ---- .003 -.002 .005 2975 ---- ---- ---- ---- .002 -.002 .004 3000 ---- ---- ---- ---- .002 -.002 .004 3025 ---- ---- ---- .006A .002 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 109 26 62 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 UNCH .001 2125 ---- ---- ---- ---- .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 -.001 .002 2170 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.001 .002 2180 ---- ---- ---- ---- .001 -.001 .002 2185 ---- ---- ---- ---- .001 -.001 .002 2190 ---- ---- ---- ---- .001 -.001 .002 2195 ---- ---- ---- ---- .001 -.001 .002 2200 ---- ---- ---- ---- .001 -.001 .002 2205 ---- ---- ---- ---- .001 -.001 .002 2210 ---- ---- ---- ---- .001 -.002 .003 2215 ---- ---- ---- ---- .001 -.002 .003 2220 ---- ---- ---- ---- .001 -.002 .003 2225 ---- ---- ---- ---- .001 -.002 .003 2230 ---- ---- ---- ---- .001 -.002 .003 2235 ---- ---- ---- ---- .001 -.003 .004 2240 ---- ---- ---- ---- .001 -.003 .004 2245 ---- ---- ---- ---- .001 -.003 .004 2250 ---- ---- ---- ---- .001 -.003 .004 2255 ---- ---- ---- ---- .001 -.004 .005 2260 ---- ---- ---- ---- .001 -.004 .005 2265 ---- ---- ---- ---- .001 -.004 .005 2270 ---- ---- ---- ---- .001 -.004 .005 2275 ---- ---- ---- ---- .001 -.005 .006 2280 ---- ---- ---- ---- .001 -.005 .006 2285 ---- ---- .006A .006A .002 -.005 .007 2290 ---- ---- .006A .006A .002 -.005 .007 2295 ---- ---- .006A .006A .002 -.006 .008 2300 ---- ---- .007A .007A .002 -.006 .008 2305 ---- ---- .007A .007A .002 -.007 .009 2310 ---- ---- .007A .007A .002 -.007 .009 2315 ---- ---- .008A .008A .003 -.007 .010 2320 ---- ---- .008A .008A .003 -.008 .011 2325 ---- ---- .008A .008A .003 -.008 .011 2330 ---- ---- .008A .008A .003 -.009 .012 2335 ---- ---- .009A .009A .004 -.009 .013 2340 ---- ---- .009A .009A .004 -.010 .014 2345 ---- ---- .009A .009A .005 -.011 .016 2350 ---- ---- .010A .010A .005 -.012 .017 2355 ---- ---- .010A .010A .006 -.013 .019 2360 ---- ---- .010A .010A .006 -.014 .020 2365 ---- ---- .011A .011A .007 -.015 .022 2370 ---- ---- .011A .011A .007 -.018 .025 2375 ---- ---- .012A .012A .008 -.019 .027 2380 ---- ---- .013A .013A .009 -.021 .030 2385 ---- ---- .013A .013A .010 -.023 .033 2390 ---- ---- .014A .014A .011 -.025 .036 2395 ---- ---- .014A .014A .012 -.028 .040 2400 ---- ---- .015A .015A .013 -.031 .044 2405 .020 .020 .016A .016A .015 -.034 2 .049 2 2410 ---- ---- .017A .017A .016 -.038 1 .054 1 2415 ---- ---- .018A .018A .018 -.041 .059 2420 ---- ---- .019A .019A .020 -.046 .066 2425 ---- ---- .021A .021A .022 -.050 .072 2430 ---- ---- .023A .023A .025 -.055 .080 2435 ---- ---- .024A .024A .028 -.060 .088 2440 ---- ---- .026A .026A .031 -.065 .096 2445 ---- ---- .028A .028A .035 -.071 .106 2450 ---- ---- .031A .031A .040 -.076 .116 3 2455 ---- ---- .034A .034A .045 -.083 .128 2460 ---- ---- .037A .037A .050 -.090 .140 2465 ---- ---- .040A .040A .057 -.096 .153 2470 ---- ---- .044A .044A .064 -.104 .168 1 2475 ---- ---- .049A .049A .071 -.112 .183 2480 ---- ---- .054A .054A .080 -.120 .200 2485 ---- ---- .059A .059A .089 -.128 .217 2490 ---- ---- .065A .065A .100 -.136 .236 2495 ---- ---- .071A .071A .111 -.144 1 .255 1 2500 .184 .184 .079A .101B .125 -.151 25 .276 2505 ---- ---- .087A .087A .139 -.158 .297 2510 ---- ---- .096A .096A .156 -.164 .320 2515 ---- ---- .105A .105A .173 -.172 .345 2520 ---- ---- .117A .117A .191 -.179 .370 2525 .249 .335 .128A .128A .211 -.186 12 .397 2530 .150 .150 .141A .343B .231 -.194 3 .425 2535 ---- ---- .155A .155A .253 -.201 .454 2540 .215 .215 .171A .222B .277 -.207 5 .484 2545 .236 .236 .187A .244B .301 -.215 3 .516 2550 .207 .267 .201 .267B .328 -.221 5 .549 2555 .281 .281 .224A .291B .356 -.227 2 .583 2560 ---- ---- .244A .244A .386 -.232 .618 2565 ---- ---- .266A .266A .417 -.236 .653 2570 .469 .652B .294A .294A .449 -.241 4 .690 2575 ---- ---- .317A .317A .482 -.246 .728 2580 ---- ---- .343A .343A .517 -.249 .766 2585 ---- ---- .369A .369A .552 -.253 .805 2590 ---- ---- .396A .396A .588 -.257 .845 2595 .518 .518 .425A .511A .626 -.260 2 .886 2600 ---- ---- .455A .455A .664 -.264 .928 2605 ---- ---- .487A .487A .703 -.267 .970 2610 ---- ---- .521A .521A .744 -.268 1.012 2615 ---- ---- ---- .554A .785 ---- ---- 2620 ---- ---- ---- .588A .827 ---- ---- 2625 ---- ---- .622A .622A .870 -.273 1.143 2650 ---- ---- .814A .814A 1.093 -.277 1.370 2675 ---- ---- 1.026A 1.026A 1.327 -.278 1.605 2700 ---- ---- 1.248A 1.248A 1.567 -.277 1.844 2725 ---- ---- 1.482A 1.482A 1.810 -.277 2.087 2750 ---- ---- 1.722A 1.722A 2.055 -.276 2.331 2775 ---- ---- 1.990A 1.990A 2.301 -.276 2.577 2800 ---- ---- ---- ---- 2.549 -.276 2.825 2825 ---- ---- ---- ---- 2.797 -.275 3.072 2850 ---- ---- ---- ---- 3.046 -.275 3.321 2875 ---- ---- ---- ---- 3.295 -.274 3.569 2900 ---- ---- ---- ---- 3.544 -.274 3.818 2925 ---- ---- ---- ---- 3.794 -.273 4.067 2950 ---- ---- ---- ---- 4.043 -.274 4.317 2975 ---- ---- ---- ---- 4.293 -.273 4.566 3000 ---- ---- ---- ---- 4.543 -.273 4.816 3025 ---- ---- ---- ---- 4.792 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 8 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 7.208 +.272 6.936 1850 ---- ---- ---- ---- 6.958 +.272 6.686 1875 ---- ---- ---- ---- 6.708 +.272 6.436 1900 ---- ---- ---- ---- 6.458 +.272 6.186 1925 ---- ---- ---- ---- 6.208 +.272 5.936 1950 ---- ---- ---- ---- 5.958 +.272 5.686 1975 ---- ---- ---- ---- 5.708 +.272 5.436 2000 ---- ---- ---- ---- 5.458 +.272 5.186 2025 ---- ---- ---- ---- 5.208 +.272 4.936 2050 ---- ---- ---- ---- 4.958 +.272 4.686 2075 ---- ---- ---- ---- 4.708 +.272 4.436 2100 ---- ---- ---- ---- 4.459 +.272 4.187 2125 ---- ---- ---- ---- 4.209 +.272 3.937 2150 ---- ---- ---- ---- 3.960 +.271 3.689 2175 ---- ---- ---- ---- 3.711 +.271 3.440 2200 ---- ---- ---- ---- 3.462 +.269 3.193 2215 ---- ---- ---- ---- 3.313 +.269 3.044 2220 ---- ---- ---- ---- 3.263 +.268 2.995 2225 ---- ---- ---- ---- 3.213 +.267 2.946 2230 ---- ---- ---- ---- 3.164 +.267 2.897 2235 ---- ---- ---- ---- 3.114 +.267 2.847 2240 ---- ---- ---- ---- 3.064 +.266 2.798 2245 ---- ---- ---- ---- 3.015 +.266 2.749 2250 ---- ---- ---- ---- 2.965 +.265 2.700 2255 ---- ---- ---- ---- 2.916 +.265 2.651 2260 ---- ---- ---- ---- 2.866 +.264 2.602 2265 ---- ---- ---- ---- 2.817 +.264 2.553 2270 ---- ---- ---- ---- 2.767 +.263 2.504 2275 ---- ---- ---- ---- 2.718 +.262 2.456 2280 ---- ---- ---- ---- 2.668 +.261 2.407 2285 ---- ---- ---- ---- 2.619 +.260 2.359 2290 ---- ---- ---- ---- 2.570 +.259 2.311 2295 ---- ---- ---- ---- 2.521 +.259 2.262 2300 ---- 2.246B ---- 2.246B 2.471 +.257 2.214 2305 ---- ---- ---- ---- 2.422 +.255 2.167 2310 ---- ---- ---- ---- 2.373 +.254 2.119 2315 ---- ---- ---- ---- 2.324 +.252 2.072 2320 ---- ---- ---- ---- 2.276 +.251 2.025 2325 ---- 2.344B ---- 2.344B 2.227 +.249 1.978 2330 ---- ---- ---- ---- 2.179 +.248 1.931 2335 ---- ---- ---- ---- 2.130 +.245 1.885 2340 ---- ---- ---- ---- 2.082 +.243 1.839 2345 ---- ---- ---- ---- 2.034 +.240 1.794 2350 ---- 2.184B ---- 2.184B 1.987 +.239 1.748 2355 ---- ---- ---- ---- 1.939 +.236 1.703 2360 ---- ---- ---- ---- 1.892 +.233 1.659 2365 ---- ---- ---- ---- 1.845 +.231 1.614 2370 ---- ---- ---- ---- 1.798 +.228 1.570 2375 ---- 2.092B ---- 2.092B 1.752 +.225 1.527 2380 ---- 1.531B ---- ---- 1.706 +.222 1.484 2385 ---- 1.531B ---- ---- 1.660 +.219 1.441 2390 ---- 1.487B ---- ---- 1.615 +.216 1.399 2395 ---- 1.502B ---- ---- 1.570 +.213 1.357 2400 ---- 1.855B ---- 1.855B 1.525 +.209 1.316 2405 ---- 1.516B ---- ---- 1.481 +.206 1.275 2410 ---- 1.472B ---- ---- 1.437 +.202 1.235 2415 ---- 1.472B ---- ---- 1.394 +.199 1.195 2420 ---- 1.451B ---- ---- 1.351 +.195 1.156 2425 ---- 1.626B 1.112A 1.626B 1.308 +.191 1.117 2430 ---- 1.480B ---- ---- 1.266 +.187 1.079 2435 ---- 1.458B ---- ---- 1.225 +.183 1.042 2440 ---- 1.414B ---- ---- 1.184 +.178 1.006 2445 ---- 1.372B ---- ---- 1.144 +.174 .970 2450 ---- 1.410B .924A 1.410B 1.105 +.169 .936 2455 ---- 1.287B ---- ---- 1.066 +.164 .902 2460 ---- 1.244B ---- ---- 1.028 +.159 .869 2465 ---- 1.203B .832A 1.113B .990 +.153 .837 2470 ---- 1.162B .787A 1.076B .953 +.147 .806 2475 ---- 1.202B .754A 1.201B .917 +.142 .775 2480 .815 1.082B .730A .730A .882 +.137 1 .745 1 2485 ---- 1.042B .696A .971B .848 +.133 .715 2490 ---- 1.075B .667A 1.074B .814 +.128 .686 2495 ---- 1.038B .635A 1.037B .781 +.123 .658 2500 ---- 1.011B .608A 1.011B .749 +.119 .630 2505 ---- .966B .581A .965B .718 +.115 .603 2510 ---- .931B .555A .930B .688 +.111 .577 2515 ---- .897B .529A .896B .659 +.107 .552 2520 ---- .863B .506A .862B .630 +.102 .528 2525 ---- .836B .482A .835B .603 +.098 .505 2530 ---- .803B .459A .803B .576 +.094 .482 2535 ---- .767B .437A .767B .551 +.090 .461 2540 ---- .735B .416A .733B .526 +.086 .440 2545 ---- .707B .396A .707B .502 +.082 .420 2550 .585 .682B .376A .561A .479 +.078 1 .401 2555 ---- .654B .357A .654B .457 +.074 .383 2560 ---- .625B .340A .625B .436 +.071 .365 2565 ---- .599B .322A .599B .415 +.067 .348 2570 .304 .573B .304 .497B .395 +.063 2 .332 4 2 2575 ---- .547B .289A .547B .377 +.060 .317 2580 ---- .524B .274A .524B .358 +.057 .301 2585 ---- .500B .260A .500B .341 +.054 .287 2590 ---- .477B .246A .477B .324 +.051 .273 2595 ---- .454B .233A .454B .308 +.048 .260 2600 ---- .433B .221A .433B .292 +.045 .247 2605 ---- .413B .208A .412B .277 +.042 .235 2610 ---- .393B .198A .393B .263 +.039 .224 2615 ---- ---- ---- .187A .249 ---- ---- 2620 ---- ---- ---- .177A .236 ---- ---- 2625 ---- .339B .168A .339B .224 +.031 .193 2650 ---- .264B .127A .264B .170 +.019 3 .151 3 2675 ---- .204B .097A .204B .130 +.011 .119 2700 ---- .157B .075A .157B .100 +.005 .095 2725 ---- .122B .059A .122B .078 +.002 .076 2750 ---- .095B .048A .095B .062 UNCH .062 2775 ---- .075B .040A .075B .050 -.001 .051 1 2800 ---- .061B .035A .061B .041 -.001 .042 2825 ---- .051B .030A .051B .034 -.001 .035 1 2850 ---- .042B .027A .042B .029 UNCH .029 2875 ---- .036B ---- .036B .025 UNCH .025 2900 ---- .031B ---- .031B .021 UNCH 3 .021 3 2925 ---- .027B ---- .027B .018 UNCH .018 2950 ---- .022B ---- .022B .016 +.001 .015 2975 ---- .020B ---- .020B .014 +.001 .013 3000 ---- .017B ---- .017B .012 UNCH .012 3025 ---- ---- ---- .015A .011 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4 11 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 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .002 UNCH .002 2075 ---- ---- ---- ---- .003 UNCH .003 2100 ---- ---- ---- ---- .003 UNCH .003 2125 ---- ---- ---- ---- .004 UNCH .004 2150 ---- ---- ---- ---- .005 -.001 .006 1 2175 ---- ---- ---- ---- .006 -.001 .007 2200 ---- ---- ---- ---- .007 -.003 .010 1 2215 ---- ---- ---- ---- .008 -.004 .012 2220 ---- ---- ---- ---- .008 -.004 .012 2225 ---- ---- .012A .012A .008 -.005 .013 2230 ---- ---- .013A .013A .009 -.005 .014 2235 ---- ---- .011A .011A .009 -.005 .014 2240 ---- ---- .012A .012A .009 -.006 .015 2245 ---- ---- .012A .012A .010 -.006 .016 2250 ---- ---- .012A .012A .010 -.007 .017 2 2255 ---- ---- .013A .013A .011 -.007 .018 2260 ---- ---- .013A .013A .011 -.008 .019 2265 ---- ---- .013A .013A .011 -.009 .020 2270 ---- ---- .014A .014A .012 -.009 .021 2275 ---- ---- .015A .015A .013 -.010 .023 4 2280 ---- ---- .015A .015A .013 -.011 .024 2285 ---- ---- .016A .016A .014 -.012 .026 2290 ---- ---- .016A .016A .014 -.013 .027 2295 ---- ---- .017A .017A .015 -.014 .029 2300 ---- ---- .018A .018A .016 -.015 .031 2 2305 ---- ---- .019A .019A .017 -.016 .033 2310 ---- ---- .020A .020A .018 -.018 .036 2315 ---- ---- .020A .020A .019 -.019 .038 2320 ---- ---- .021A .021A .020 -.021 .041 2325 ---- ---- .022A .022A .022 -.023 .045 2330 ---- ---- .023A .023A .023 -.025 .048 2335 ---- ---- .025A .025A .025 -.027 .052 2340 ---- ---- .026A .026A .027 -.029 .056 2345 ---- ---- .028A .028A .029 -.031 .060 2350 ---- ---- .029A .029A .031 -.033 .064 1 2355 ---- ---- .031A .031A .034 -.035 .069 2360 ---- ---- .033A .033A .036 -.039 .075 2365 ---- ---- .035A .035A .039 -.041 .080 2370 ---- ---- .037A .037A .042 -.044 .086 2375 ---- ---- .039A .039A .046 -.047 .093 2380 .063 .063 .042A .047A .050 -.050 1 .100 1 2385 ---- ---- .045A .045A .054 -.053 .107 2390 ---- ---- .048A .048A .059 -.056 .115 2395 ---- ---- .051A .051A .063 -.060 .123 2400 ---- ---- .054A .054A .069 -.062 .131 2405 ---- ---- .058A .058A .074 -.067 .141 2410 ---- ---- .062A .062A .081 -.069 .150 2415 ---- ---- .067A .067A .087 -.073 .160 2420 ---- ---- .071A .071A .094 -.077 .171 2425 ---- ---- .077A .077A .102 -.081 .183 2430 ---- ---- .082A .082A .110 -.085 .195 2435 ---- ---- .087A .087A .119 -.088 .207 2440 ---- ---- .094A .094A .128 -.093 .221 2445 ---- ---- .101A .101A .138 -.097 .235 2450 ---- ---- .109A .109A .148 -.103 .251 2455 ---- ---- .117A .117A .159 -.108 .267 2460 ---- ---- .125A .125A .171 -.113 .284 2465 ---- ---- .134A .134A .183 -.119 .302 2470 ---- ---- .143A .143A .196 -.124 .320 2475 ---- ---- .153A .153A .210 -.130 .340 2480 ---- ---- .164A .164A .225 -.134 .359 2485 ---- ---- .175A .175A .240 -.140 .380 2490 ---- ---- .187A .187A .257 -.144 .401 2495 ---- ---- .200A .200A .274 -.148 .422 2500 ---- ---- .213A .213A .292 -.152 .444 2505 ---- ---- .227A .227A .311 -.157 .468 2510 ---- ---- .241A .241A .331 -.160 .491 2515 ---- ---- .256A .256A .351 -.165 .516 2520 ---- ---- .275A .275A .373 -.169 .542 2525 ---- ---- .292A .292A .395 -.174 .569 2530 ---- ---- .310A .310A .419 -.177 .596 2535 ---- ---- .328A .328A .443 -.182 .625 2540 ---- ---- .347A .347A .468 -.186 4 .654 2545 .655 .655 .367A .367A .494 -.190 4 .684 2550 ---- ---- .389A .389A .521 -.194 .715 2555 ---- ---- .410A .410A .549 -.197 .746 2560 ---- ---- .432A .432A .577 -.202 .779 2565 ---- ---- .456A .456A .607 -.205 .812 2570 ---- ---- .480A .480A .637 -.208 .845 2575 ---- ---- .505A .505A .668 -.212 .880 2580 ---- ---- .531A .531A .700 -.215 .915 2585 ---- ---- .557A .557A .732 -.218 .950 2590 ---- ---- .584A .584A .765 -.221 .986 2595 ---- ---- .612A .612A .799 -.224 1.023 2600 ---- ---- .640A .640A .833 -.227 1.060 2605 ---- ---- .671A .671A .868 -.230 1.098 2610 ---- ---- .701A .701A .904 -.233 1.137 2615 ---- ---- ---- .732A .940 ---- ---- 2620 ---- ---- ---- .769A .977 ---- ---- 2625 ---- ---- .795A .795A 1.015 -.240 1.255 2650 ---- ---- .966A .966A 1.211 -.252 1.463 2675 ---- ---- 1.154A 1.154A 1.420 -.261 1.681 2700 ---- ---- 1.354A 1.354A 1.640 -.266 1.906 2725 1.773 1.773 1.568A 2.085B 1.868 -.269 1 2.137 2750 ---- ---- 1.789A 1.789A 2.102 -.271 2.373 2775 ---- ---- 2.019A 2.019A 2.340 -.271 2.611 2800 ---- ---- 2.254A 2.254A 2.580 -.272 2.852 2825 ---- ---- 2.493A 2.493A 2.823 -.272 3.095 2850 ---- ---- 2.732A 2.732A 3.068 -.271 3.339 2875 ---- ---- 2.976A 2.976A 3.313 -.272 3.585 2900 ---- ---- ---- ---- 3.560 -.271 3.831 2925 ---- ---- ---- ---- 3.807 -.271 4.078 2950 ---- ---- ---- ---- 4.054 -.271 4.325 2975 ---- ---- ---- ---- 4.302 -.271 4.573 3000 ---- ---- ---- ---- 4.550 -.271 4.821 3025 ---- ---- ---- ---- 4.799 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 12 SO MAY23 Silver Option CALL 1000 ---- 15.698B ---- 15.634B 15.458 +.272 15.186 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- 15.448B ---- 15.385B 15.208 +.272 14.936 1050 ---- 15.199B ---- 15.136B 14.958 +.272 14.686 1075 ---- 14.950B ---- 14.887B 14.708 +.272 14.436 1100 ---- 14.702B ---- 14.637B 14.458 +.272 14.186 1125 ---- 14.452B ---- 14.388B 14.208 +.272 13.936 1150 ---- 14.203B ---- 14.139B 13.958 +.272 13.686 1175 ---- 13.954B ---- 13.778B 13.708 +.272 13.436 1200 ---- 13.705B ---- 13.507B 13.458 +.272 13.186 1225 ---- 13.455B ---- 13.289B 13.208 +.272 12.936 1250 ---- 13.206B ---- 13.040B 12.958 +.272 12.686 1275 ---- 12.957B ---- 12.816B 12.708 +.272 12.436 4 1300 ---- 12.708B ---- 12.567B 12.458 +.272 12.186 1 1325 ---- 12.459B ---- 12.293B 12.208 +.272 11.936 1 1350 ---- 12.210B ---- 12.044B 11.958 +.272 11.686 1 1375 ---- 11.961B ---- 11.795B 11.708 +.272 11.436 2 1400 ---- 11.711B ---- 11.546B 11.458 +.272 11.186 1425 ---- 11.462B ---- 11.297B 11.208 +.272 10.936 1450 ---- 11.213B ---- 11.050B 10.958 +.272 10.686 1475 ---- 10.964B ---- 10.801B 10.708 +.272 10.436 1500 ---- 10.716B ---- 10.659B 10.458 +.272 10.186 2 1525 ---- 10.466B ---- 10.410B 10.208 +.272 9.936 10 1550 ---- 10.217B ---- 10.161B 9.958 +.272 9.686 4 1575 ---- 9.968B ---- 9.912B 9.708 +.272 9.436 4 1600 ---- 9.718B ---- 9.663B 9.458 +.272 9.186 8 1625 ---- 9.469B ---- 9.415B 9.208 +.272 8.936 1650 ---- 9.220B ---- 9.166B 8.958 +.272 8.686 1675 ---- 8.971B ---- 8.917B 8.708 +.272 8.436 2 1700 ---- 8.722B ---- 8.668B 8.458 +.272 8.186 4 1725 ---- 8.457B ---- 8.457B 8.208 +.272 7.936 1750 ---- 8.233B ---- 8.170B 7.958 +.272 7.686 1 1775 ---- 7.984B ---- 7.950B 7.708 +.272 7.436 2 1800 ---- 7.735B ---- 7.701B 7.458 +.272 7.186 5 1815 ---- 7.586B ---- 7.548B 7.308 +.272 7.036 1820 ---- 7.536B ---- 7.498B 7.258 +.272 6.986 1825 ---- 7.486B ---- 7.460B 7.208 +.272 6.936 8 1830 ---- 7.437B ---- 7.410B 7.158 +.272 6.886 1835 ---- 7.387B ---- 7.360B 7.108 +.272 6.836 1840 ---- 7.337B ---- 7.310B 7.058 +.272 6.786 1845 ---- 7.287B ---- 7.261B 7.008 +.272 6.736 1850 ---- 7.237B ---- 7.199B 6.958 +.272 6.686 1 1855 ---- 7.188B ---- 7.149B 6.908 +.272 6.636 1860 ---- 7.138B ---- 7.111B 6.858 +.272 6.586 1865 ---- 7.088B ---- 7.061B 6.808 +.272 6.536 1870 ---- 7.038B ---- 7.012B 6.758 +.272 6.486 1875 ---- 6.988B ---- 6.962B 6.708 +.272 6.436 5 1880 ---- 6.938B ---- 6.900B 6.658 +.272 6.386 1885 ---- 6.889B ---- 6.862B 6.608 +.272 6.336 1890 ---- 6.839B ---- 6.800B 6.558 +.272 6.286 1895 ---- 6.789B ---- 6.763B 6.508 +.272 6.236 1 1900 ---- 6.739B ---- 6.711B 6.458 +.272 6.186 3 1905 ---- 6.689B ---- 6.663B 6.408 +.272 6.136 1910 ---- 6.639B ---- 6.613B 6.358 +.272 6.086 1915 ---- 6.590B ---- 6.551B 6.308 +.272 6.036 1920 ---- 6.540B ---- 6.513B 6.258 +.272 5.986 1925 ---- 6.490B ---- 6.451B 6.208 +.272 5.936 2 1930 ---- 6.440B ---- 6.414B 6.158 +.272 5.886 1935 ---- 6.390B ---- 6.364B 6.108 +.272 5.836 4 1940 ---- 6.340B ---- 6.277B 6.058 +.272 5.786 3 1945 ---- 6.290B ---- 6.264B 6.008 +.272 5.736 1950 ---- 6.241B ---- 6.212B 5.958 +.272 5.686 3 1955 ---- 6.190B ---- 6.161B 5.908 +.272 5.636 1960 ---- 6.140B ---- 6.111B 5.858 +.272 5.586 3 1965 ---- 6.091B ---- 6.031B 5.808 +.272 5.536 1970 ---- 6.041B ---- 6.012B 5.758 +.272 5.486 1975 ---- 5.991B ---- 5.962B 5.708 +.272 5.436 3 1980 ---- 5.941B ---- 5.912B 5.658 +.272 5.386 1985 ---- 5.891B ---- 5.853B 5.608 +.272 5.336 3 1990 ---- 5.841B ---- 5.781B 5.558 +.272 5.286 2 1995 ---- 5.791B ---- 5.762B 5.508 +.272 5.236 4 2000 ---- 5.742B ---- 5.713B 5.458 +.272 5.186 132 2005 ---- 5.692B ---- 5.663B 5.408 +.272 5.136 8 2010 ---- 5.642B ---- 5.613B 5.358 +.272 5.086 9 2015 ---- 5.592B ---- 5.531B 5.308 +.272 5.036 3 2020 ---- 5.542B ---- 5.513B 5.259 +.272 4.987 45 2025 ---- 5.492B ---- 5.433B 5.209 +.272 4.937 52 2030 ---- 5.442B ---- 5.383B 5.159 +.272 4.887 16 2035 ---- 5.392B ---- 5.363B 5.109 +.272 4.837 4 2040 ---- 5.342B ---- 5.313B 5.059 +.272 4.787 8 2045 ---- 5.292B ---- 5.234B 5.009 +.272 4.737 2050 ---- 5.241B ---- 5.184B 4.959 +.272 4.687 93 2055 ---- 5.193B ---- 5.134B 4.909 +.272 4.637 9 2060 ---- 5.143B ---- 5.085B 4.859 +.272 4.587 3 2065 ---- 5.093B ---- 5.064B 4.809 +.272 4.537 9 2070 ---- 5.042B ---- 4.985B 4.759 +.272 4.487 5 2075 ---- 4.994B ---- 4.936B 4.709 +.271 4.438 5 2080 ---- 4.944B ---- 4.915B 4.659 +.271 4.388 10 2085 ---- 4.894B ---- 4.857B 4.609 +.271 4.338 5 2090 ---- 4.844B ---- 4.786B 4.559 +.271 4.288 24 2095 ---- 4.795B ---- 4.736B 4.510 +.272 4.238 41 2100 ---- 4.743B ---- 4.687B 4.460 +.272 4.188 1 205 2105 ---- 4.692B ---- 4.638B 4.410 +.272 4.138 2 2110 ---- 4.642B ---- 4.587B 4.360 +.271 4.089 9 2115 ---- 4.593B ---- 4.537B 4.310 +.271 4.039 4 2120 ---- 4.543B ---- 4.489B 4.260 +.271 3.989 17 2125 ---- 4.494B ---- 4.438B 4.210 +.271 3.939 45 2130 ---- 4.443B ---- 4.389B 4.160 +.271 3.889 2 2135 ---- 4.393B ---- 4.338B 4.110 +.270 3.840 5 2140 ---- 4.343B ---- 4.288B 4.060 +.270 3.790 8 2145 ---- 4.294B ---- 4.238B 4.011 +.271 3.740 17 2150 ---- 4.244B ---- 4.189B 3.961 +.271 3.690 151 2155 ---- 4.195B ---- 4.140B 3.911 +.270 3.641 8 2160 ---- 4.145B ---- 4.090B 3.861 +.270 3.591 14 2165 ---- 4.094B ---- 4.039B 3.811 +.270 3.541 13 2170 ---- 4.043B ---- 4.016B 3.761 +.269 3.492 6 2175 ---- 3.994B ---- 3.968B 3.711 +.269 3.442 101 2180 ---- 3.944B ---- 3.906B 3.662 +.270 3.392 5 2185 ---- 3.894B ---- 3.842B 3.612 +.269 3.343 23 2190 ---- 3.844B ---- 3.792B 3.562 +.269 3.293 161 2195 ---- 3.795B ---- 3.757B 3.512 +.268 3.244 6 2200 ---- 3.773B ---- 3.764B 3.462 +.268 2 3.194 11 1222 2205 ---- 3.695B ---- 3.643B 3.412 +.267 3.145 46 2210 ---- 3.646B ---- 3.593B 3.363 +.267 3.096 48 2215 ---- 3.596B ---- 3.544B 3.313 +.267 3.046 43 2220 ---- 3.547B ---- 3.494B 3.263 +.266 2.997 35 2225 ---- 3.497B ---- 3.444B 3.214 +.266 2.948 110 2230 ---- 3.447B ---- 3.421B 3.164 +.265 2.899 82 2235 ---- 3.398B ---- 3.372B 3.114 +.264 2.850 1 18 2240 3.078 3.349B 3.078 3.055A 3.065 +.264 2 2.801 18 2245 ---- 3.299B ---- 3.273B 3.015 +.263 2.752 1 44 2250 ---- 3.246B ---- 3.200B 2.966 +.263 20 2.703 1 492 2255 ---- 3.196B ---- 3.148B 2.916 +.262 2.654 90 2260 ---- 3.147B ---- 3.125B 2.867 +.262 2.605 22 2265 ---- 3.098B ---- 3.049B 2.818 +.261 2.557 20 2270 ---- 3.058B ---- 3.025B 2.768 +.260 2.508 87 2275 ---- 3.003B ---- 2.950B 2.719 +.259 2.460 1 238 2280 ---- 2.950B ---- 2.928B 2.670 +.258 2.412 13 2285 ---- 2.911B ---- 2.853B 2.621 +.257 2.364 51 2290 ---- 2.852B ---- 2.804B 2.572 +.256 2.316 15 2295 ---- 2.813B ---- 2.781B 2.523 +.255 2.268 20 2300 2.347 2.754B 2.347 2.274A 2.474 +.253 1 2.221 3 577 2305 ---- 2.715B ---- 2.677B 2.426 +.253 2.173 26 2310 ---- 2.657B ---- 2.633B 2.377 +.251 2.126 41 2315 ---- 2.618B ---- 2.585B 2.329 +.250 2.079 12 2320 ---- 2.570B ---- 2.512B 2.280 +.248 2.032 41 2325 2.111 2.521B 2.111 2.001A 2.232 +.246 2 1.986 5 182 2330 ---- 2.473B ---- 2.415B 2.184 +.244 1.940 220 2335 ---- 2.425B ---- 2.414B 2.136 +.242 1.894 59 2340 ---- 2.377B ---- 2.366B 2.089 +.241 1 1.848 124 2345 ---- 2.329B ---- 2.318B 2.041 +.238 1.803 128 2350 1.827 2.332B 1.827 2.190B 1.994 +.236 43 1.758 5 452 2355 ---- 2.234B ---- 2.195B 1.947 +.233 1.714 34 2360 ---- 2.186B ---- 2.175B 1.900 +.230 1.670 56 2365 ---- 2.139B ---- 2.127B 1.854 +.228 1.626 12 2370 ---- 2.092B ---- 2.053B 1.808 +.225 1.583 207 2375 ---- 2.100B ---- 2.100B 1.762 +.222 1.540 240 2380 ---- 1.998B ---- 1.986B 1.716 +.219 1.497 33 2385 ---- 1.951B ---- 1.912B 1.671 +.216 1.455 44 2390 ---- 1.905B ---- 1.894B 1.626 +.212 1.414 8 2395 ---- 1.859B ---- 1.848B 1.582 +.209 1 1.373 75 2400 1.400 1.868B 1.331A 1.725B 1.538 +.206 91 1.332 16 1742 2405 ---- 1.767B ---- 1.755B 1.494 +.201 1.293 115 2410 ---- 1.722B ---- 1.683B 1.451 +.198 1.253 5 2415 ---- 1.677B ---- 1.639B 1.408 +.193 1.215 24 2420 ---- 1.632B ---- 1.621B 1.366 +.190 1.176 1 122 2425 ---- 1.644B 1.131A 1.644B 1.325 +.186 1.139 95 2430 ---- 1.559B ---- 1.550B 1.284 +.182 1.102 30 2435 ---- 1.515B ---- 1.506B 1.243 +.177 1.066 135 2440 ---- 1.471B ---- 1.457B 1.203 +.172 1.031 20 2445 ---- 1.428B ---- 1.419B 1.164 +.168 .996 37 2450 1.100 1.428B .946A .946A 1.126 +.164 21 .962 11 486 2455 ---- 1.343B ---- 1.317B 1.088 +.160 .928 4 16 2460 ---- 1.317B ---- 1.317B 1.050 +.155 .895 4 36 2465 .927 1.285B .841A 1.168B 1.014 +.151 6 .863 15 2470 .865 1.220B .809A .809A .978 +.146 3 .832 32 2475 .810 1.225B .777A 1.101B .943 +.141 2 .802 66 251 2480 .850 1.158B .747A .747A .908 +.136 1 .772 2 85 2485 ---- 1.137B .720A 1.136B .875 +.132 .743 30 2490 .845 1.099B .690A .971B .842 +.127 2 .715 1 8 2495 ---- 1.063B .659A 1.062B .809 +.122 .687 22 2500 .853 1.040B .631A .889A .778 +.118 184 .660 333 2321 2505 .858 .992B .604A .604A .747 +.113 2 .634 1 20 2510 ---- .958B .578A .957B .718 +.109 .609 1 104 2515 .788 .924B .554A .828B .689 +.105 3 .584 1 179 2520 .758 .900B .529A .529A .661 +.101 3 .560 1 13 2525 .800 .867B .506A .765B .633 +.096 134 .537 163 256 2530 .505 .836B .483A .736B .607 +.092 1 .515 1 21 2535 .545 .805B .461A .543A .581 +.088 2 .493 22 2540 .651 .774B .440A .680B .556 +.084 2 .472 4 19 2545 .539 .743B .420A .653B .532 +.081 20 .451 1 12 2550 .548 .716B .400A .617B .509 +.077 238 .432 122 325 2555 ---- .686B .382A .686B .486 +.073 .413 42 2560 .494 .661B .362A .576B .465 +.071 16 .394 12 2565 .369 .633B .345A .345A .444 +.067 8 .377 13 2570 .436 .608B .328A .393A .424 +.064 52 .360 21 2575 .435 .581B .313A .498B .404 +.060 265 .344 10 51 2580 .464 .557B .298A .485B .386 +.058 66 .328 115 2585 .440 .534B .283A .534B .368 +.055 1 .313 62 2590 .366 .510B .270A .270A .351 +.053 2 .298 9 64 2595 .262 .489B .256A .424B .334 +.049 10 .285 3 69 2600 .384 .468B .244A .398 .319 +.047 851 .272 470 960 2605 .386 .447B .232A .388B .304 +.045 7 .259 58 2610 .358 .426B .220A .371B .289 +.042 96 .247 5 50 2615 .346 .407B .209A .354B .275 +.040 3 .235 4 51 2620 .286 .390B .198A .338B .262 +.038 6 .224 17 65 2625 .274 .371B .187A .322B .249 +.035 60 .214 30 247 2630 .318 .354B .177A .308B .237 +.033 21 .204 2635 ---- .337B .168A .337B .226 +.031 .195 2 2 2640 .253 .322B .160A .279B .214 +.028 2 .186 2645 .279 .306B .151A .267B .204 +.027 5 .177 2 2 2650 .234 .292B .141 .247A .194 +.025 158 .169 98 447 2655 ---- .279B .136A .279B .184 +.023 .161 2660 ---- .266B .130A .266B .175 +.021 .154 2665 ---- .254B .123A .254B .167 +.020 1 .147 2670 .150 .242B .117A .209B .158 +.018 7 .140 2675 .175 .231B .110A .136A .150 +.016 21 .134 11 167 2680 ---- .219B .106A .219B .143 +.015 .128 2685 .195 .208B .101A .101A .136 +.014 1 .122 2690 .151 .199B .095A .199B .129 +.012 1 .117 2700 .119 .180B .086A .155B .117 +.010 211 .107 179 2548 2725 .098 .142B .067A .121 .092 +.006 94 .086 75 167 2750 .090 .113B .054A .096B .072 +.002 58 .070 5 284 2775 ---- .091B .047A .091B .058 UNCH 55 .058 33 212 2800 .053 .075B .039A .063B .047 -.001 26 .048 38 361 2825 .054 .063B .035A .050B .039 -.001 18 .040 5 70 2850 .039 .053B .031A .050B .032 -.002 10 .034 2 1010 2875 ---- .045B .028A .045B .027 -.003 .030 16 2900 .044 .044 .024 .029B .023 -.003 12 .026 5 150 2925 ---- .034B ---- .034B .020 -.003 .023 20 2950 ---- .029B ---- .029B .017 -.003 .020 117 2975 ---- .026B ---- .026B .015 -.003 .018 12 3000 ---- .024B ---- .024B .014 -.002 .016 104 848 3025 ---- .020B ---- .020B .012 -.003 .015 43 3050 ---- .018B ---- .018B .011 -.002 .013 8 3075 ---- .016B ---- .016B .010 -.002 .012 101 3100 ---- .015B ---- .015B .009 -.002 .011 254 3125 ---- .013B ---- .013B .008 -.002 .010 3150 ---- .012B ---- .012B .008 -.002 .010 12 3175 ---- .010B ---- .010B .007 -.002 .009 24 3200 ---- .010B ---- .010B .007 -.001 .008 10 85 3225 ---- .009B ---- .009B .006 -.002 .008 9 3250 ---- .008B ---- .008B .006 -.001 .007 8 3275 ---- ---- ---- ---- .005 -.002 .007 3 3300 ---- ---- ---- ---- .005 -.001 .006 477 3325 ---- ---- ---- ---- .005 -.001 .006 17 3350 ---- ---- ---- ---- .004 -.002 .006 5 3375 ---- ---- ---- ---- .004 -.001 .005 3 3400 ---- ---- ---- ---- .004 -.001 .005 109 3425 ---- ---- ---- ---- .004 -.001 .005 4 3450 ---- ---- ---- ---- .004 UNCH .004 12 3475 ---- ---- ---- ---- .003 -.001 .004 3500 ---- ---- ---- ---- .003 -.001 .004 521 3525 ---- ---- ---- .006A .003 ---- ---- 4000 ---- ---- ---- ---- .002 UNCH .002 505 5000 ---- ---- ---- ---- .001 UNCH .001 102 6000 ---- ---- ---- ---- .001 UNCH .001 118 7000 ---- ---- ---- ---- .001 UNCH .001 30 800 ---- 17.691B ---- 17.510B 17.458 +.272 17.186 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- 17.442B ---- 17.261B 17.208 +.272 16.936 850 ---- 17.193B ---- 17.012B 16.958 +.272 16.686 875 ---- 16.943B ---- 16.880B 16.708 +.272 16.436 900 ---- 16.694B ---- 16.630B 16.458 +.272 16.186 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 16.445B ---- 16.381B 16.208 +.272 15.936 950 ---- 16.196B ---- 16.132B 15.958 +.272 15.686 975 ---- 15.946B ---- 15.883B 15.708 +.272 15.436 SO JUN23 Silver Option CALL 1025 ---- 15.532B ---- ---- 15.426 +.271 15.155 1050 ---- 15.285B ---- ---- 15.176 +.271 14.905 1075 ---- 15.037B ---- ---- 14.926 +.271 14.655 1100 ---- 14.790B ---- ---- 14.676 +.271 14.405 1125 ---- 14.543B ---- ---- 14.426 +.271 14.155 1150 ---- 14.295B ---- ---- 14.176 +.271 13.905 1175 ---- 14.048B ---- ---- 13.926 +.271 13.655 1200 ---- 13.801B ---- ---- 13.676 +.271 13.405 1225 ---- 13.554B ---- ---- 13.426 +.271 13.155 1250 ---- 13.306B ---- ---- 13.176 +.271 12.905 1275 ---- 13.059B ---- ---- 12.926 +.271 12.655 1300 ---- 12.812B ---- ---- 12.676 +.271 12.405 1325 ---- 12.565B ---- ---- 12.426 +.271 12.155 1350 ---- 12.317B ---- ---- 12.176 +.271 11.905 1375 ---- 12.071B ---- ---- 11.926 +.271 11.655 1400 ---- 11.823B ---- ---- 11.676 +.271 11.405 1425 ---- 11.576B ---- ---- 11.426 +.271 11.155 1450 ---- 11.328B ---- ---- 11.176 +.271 10.905 1475 ---- 11.082B ---- ---- 10.926 +.271 10.655 1500 ---- 10.834B ---- 10.648B 10.676 +.271 10.405 1525 ---- 10.586B ---- 10.401B 10.426 +.271 10.155 1550 ---- 10.339B ---- 10.155B 10.176 +.271 9.905 1575 ---- 10.092B ---- ---- 9.926 +.271 9.655 1600 ---- 9.845B ---- 9.663B 9.676 +.271 9.405 1625 ---- 9.597B ---- 9.415B 9.426 +.271 9.155 1650 ---- 9.350B ---- 9.170B 9.176 +.271 8.905 1675 ---- 9.103B ---- ---- 8.926 +.271 8.655 1700 ---- 8.856B ---- 8.671B 8.676 +.271 8.405 1725 ---- 8.608B ---- 8.424B 8.426 +.271 8.155 1750 ---- 8.361B ---- 8.177B 8.176 +.271 7.905 1775 ---- 8.114B ---- 7.940B 7.926 +.271 7.655 2 1800 ---- 7.867B ---- 7.692B 7.676 +.271 7.405 1 1825 ---- 7.619B ---- 7.440B 7.426 +.271 7.155 4 1835 ---- 7.521B ---- 7.350B 7.326 +.271 7.055 1840 ---- 7.471B ---- 7.300B 7.276 +.271 7.005 1845 ---- 7.422B ---- 7.251B 7.226 +.271 6.955 1850 ---- 7.372B ---- 7.201B 7.176 +.271 6.905 4 1855 ---- 7.323B ---- 7.145B 7.126 +.270 6.856 1860 ---- 7.273B ---- 7.094B 7.076 +.270 6.806 1865 ---- 7.224B ---- 7.045B 7.026 +.270 6.756 1870 ---- 7.174B ---- 6.997B 6.976 +.270 6.706 1875 ---- 7.126B ---- 6.946B 6.926 +.270 6.656 5 1880 ---- 7.076B ---- 6.899B 6.876 +.270 6.606 1885 ---- 7.026B ---- 6.849B 6.826 +.270 6.556 1890 ---- 6.977B ---- 6.800B 6.777 +.270 6.507 1895 ---- 6.927B ---- 6.750B 6.727 +.270 6.457 1900 ---- 6.878B ---- 6.702B 6.677 +.270 6.407 1 1905 ---- 6.828B ---- 6.661B 6.627 +.270 6.357 1910 ---- 6.779B ---- 6.603B 6.577 +.270 6.307 1915 ---- 6.730B ---- 6.562B 6.527 +.269 6.258 1920 ---- 6.680B ---- 6.513B 6.477 +.269 6.208 1925 ---- 6.631B ---- 6.464B 6.427 +.269 6.158 5 1930 ---- 6.582B ---- 6.415B 6.378 +.269 6.109 1935 ---- 6.532B ---- 6.366B 6.328 +.269 6.059 2 1940 ---- 6.483B ---- 6.316B 6.278 +.269 6.009 1945 ---- 6.433B ---- 6.266B 6.228 +.268 5.960 3 1950 ---- 6.384B ---- 6.217B 6.179 +.269 5.910 23 1955 ---- 6.335B ---- 6.167B 6.129 +.269 5.860 1960 ---- 6.285B ---- 6.118B 6.079 +.268 5.811 1965 ---- 6.236B ---- 6.070B 6.029 +.268 5.761 1970 ---- 6.187B ---- 6.020B 5.980 +.268 5.712 1975 ---- 6.138B ---- 5.971B 5.930 +.268 5.662 1980 ---- 6.089B ---- 5.922B 5.880 +.267 5.613 4 1985 ---- 6.040B ---- 5.873B 5.831 +.268 5.563 1990 ---- 5.991B ---- 5.824B 5.781 +.267 5.514 10 1995 ---- 5.942B ---- 5.775B 5.731 +.267 5.464 3 2000 ---- 5.893B ---- 5.726B 5.682 +.267 5.415 7 2005 ---- 5.844B ---- 5.677B 5.632 +.266 5.366 3 2010 ---- 5.795B ---- 5.628B 5.583 +.266 5.317 2 2015 ---- 5.746B ---- 5.581B 5.533 +.265 5.268 3 2020 ---- 5.698B ---- 5.698B 5.484 +.266 5.218 60 2025 ---- 5.649B ---- 5.649B 5.434 +.265 5.169 3 2030 ---- 5.600B ---- 5.347B 5.385 +.265 5.120 73 2035 ---- 5.551B ---- 5.384B 5.336 +.265 5.071 2040 ---- 5.503B ---- 5.338B 5.286 +.264 5.022 1 2045 ---- 5.454B ---- 5.201B 5.237 +.263 4.974 1 2050 ---- 5.405B ---- 5.405B 5.188 +.263 4.925 12 2055 ---- 5.357B ---- 4.973B 5.139 +.263 4.876 1 2060 ---- 5.308B ---- 5.051B 5.090 +.262 4.828 2065 ---- 5.260B ---- 5.007B 5.040 +.261 4.779 2070 ---- 5.211B ---- 5.211B 4.991 +.261 4.730 1 2075 ---- 5.163B ---- 4.782B 4.942 +.260 4.682 5 2080 ---- 5.114B ---- 4.857B 4.894 +.260 4.634 4 2085 ---- 5.066B ---- 4.809B 4.845 +.260 4.585 13 2090 ---- 5.018B ---- 4.859B 4.796 +.259 4.537 2095 ---- 4.970B ---- 4.811B 4.747 +.258 4.489 21 2100 4.648 4.922B 4.648 4.822B 4.698 +.257 2 4.441 29 2105 ---- 4.873B ---- 4.617B 4.650 +.257 4.393 4 2110 ---- 4.825B ---- 4.667B 4.601 +.256 4.345 2115 ---- 4.778B ---- 4.521B 4.553 +.256 4.297 4 2120 ---- 4.730B ---- 4.474B 4.504 +.255 4.249 4 2125 ---- 4.677B ---- 4.677B 4.456 +.254 4.202 71 2130 ---- 4.634B ---- 4.378B 4.408 +.254 4.154 1 2135 ---- 4.586B ---- 4.331B 4.360 +.253 4.107 3 2140 ---- 4.534B ---- 4.284B 4.312 +.253 4.059 2145 ---- 4.491B ---- 4.236B 4.264 +.252 4.012 2 2150 ---- 4.438B ---- 4.438B 4.216 +.251 3.965 36 2155 ---- 4.391B ---- 4.391B 4.168 +.250 3.918 4 2160 ---- 4.344B ---- 4.344B 4.121 +.250 3.871 2 2165 ---- 4.296B ---- 4.296B 4.073 +.249 3.824 15 2170 ---- 4.249B ---- 3.884B 4.026 +.249 3.777 3 2175 ---- 4.296B ---- 4.296B 3.979 +.248 3.731 22 2180 ---- 4.155B ---- 4.155B 3.932 +.247 3.685 16 2185 ---- 4.108B ---- 4.108B 3.885 +.247 3.638 4 2190 ---- 4.061B ---- 4.061B 3.838 +.246 3.592 24 2195 ---- 4.014B ---- 4.014B 3.791 +.245 3.546 5 2200 ---- 4.076B ---- 4.076B 3.745 +.244 3.501 140 2205 ---- 3.921B ---- 3.921B 3.698 +.243 3.455 10 2210 ---- 3.875B ---- 3.875B 3.652 +.242 3.410 22 2215 ---- 3.828B ---- 3.828B 3.606 +.242 3.364 1 2220 ---- 3.798B ---- 3.637B 3.559 +.240 3.319 2 2225 ---- 3.845B ---- 3.845B 3.514 +.239 3.275 121 2230 ---- 3.706B ---- 3.515B 3.468 +.238 3.230 3 2235 ---- 3.660B ---- 3.501B 3.422 +.236 3.186 2 2240 ---- 3.615B ---- 3.455B 3.377 +.236 3.141 14 2245 ---- 3.569B ---- 3.410B 3.331 +.233 3.098 2 2250 ---- 3.610B ---- 3.610B 3.286 +.232 20 3.054 287 2255 ---- 3.478B ---- 3.320B 3.241 +.231 3.010 5 2260 ---- 3.433B ---- 3.282B 3.196 +.229 2.967 2265 ---- 3.388B ---- 3.232B 3.152 +.228 2.924 1 2270 ---- 3.344B ---- 3.193B 3.107 +.226 2.881 5 2275 ---- 3.385B ---- 3.385B 3.063 +.224 2.839 1 32 2280 ---- 3.301B ---- 3.291B 3.019 +.222 2.797 2 2285 ---- 3.257B ---- 3.257B 2.975 +.220 2.755 13 2290 ---- 3.207B ---- 3.202B 2.932 +.219 2.713 4 2295 ---- 3.162B ---- 3.158B 2.888 +.216 2.672 8 2300 2.935 3.165B 2.935 3.025B 2.845 +.214 2 2.631 127 2305 ---- 3.073B ---- 3.070B 2.802 +.212 2.590 22 2310 ---- 3.030B ---- 3.020B 2.760 +.211 2.549 13 2315 ---- 2.986B ---- 2.984B 2.717 +.208 2.509 6 2320 ---- 2.944B ---- 2.944B 2.675 +.206 2.469 6 2325 2.469 2.946B 2.432A 2.432A 2.634 +.205 1 2.429 1 99 2330 ---- 2.858B ---- 2.828B 2.592 +.202 2.390 5 2335 ---- 2.815B ---- 2.815B 2.551 +.200 2.351 17 2340 ---- 2.772B ---- 2.745B 2.510 +.198 2.312 2 5 2345 ---- 2.730B ---- 2.703B 2.470 +.196 2.274 2 52 2350 ---- 2.737B 2.234A 2.737B 2.429 +.193 2.236 321 2355 ---- 2.647B ---- 2.620B 2.389 +.191 2.198 50 2360 ---- 2.605B ---- 2.604B 2.350 +.189 2.161 5 2365 ---- 2.564B ---- 2.539B 2.311 +.187 2.124 15 2370 ---- 2.524B ---- 2.498B 2.272 +.185 2.087 6 2375 ---- 2.532B 2.044A 2.532B 2.233 +.182 2.051 197 2380 ---- 2.443B ---- 2.418B 2.195 +.179 2.016 18 2385 ---- 2.404B ---- 2.379B 2.157 +.177 1.980 20 2390 ---- 2.364B ---- 2.341B 2.119 +.173 1.946 6 2395 ---- 2.325B ---- 2.302B 2.082 +.171 1.911 20 2400 ---- 2.335B 1.866A 2.335B 2.045 +.168 11 1.877 17 290 2405 ---- 2.248B ---- 2.227B 2.008 +.164 1.844 27 2410 ---- 2.210B ---- 2.188B 1.972 +.162 1.810 1 16 2415 ---- 2.172B ---- 2.150B 1.936 +.158 1.778 7 2420 ---- 2.135B ---- 2.113B 1.901 +.156 1.745 8 19 2425 ---- 2.146B 1.696A 2.145B 1.866 +.153 14 1.713 115 215 2430 ---- 2.060B ---- 2.041B 1.831 +.149 1.682 4 20 2435 ---- 2.024B ---- 1.968B 1.797 +.146 1.651 2 3 2440 ---- 1.988B 1.596A 1.945B 1.763 +.143 1.620 1 2445 1.596 1.952B 1.565A 1.565A 1.730 +.140 2 1.590 41 2450 1.576 1.967B 1.534A 1.534A 1.697 +.137 116 1.560 111 435 2455 ---- 1.933B 1.504A 1.923B 1.664 +.134 1.530 2460 1.528 1.898B 1.474A 1.474A 1.632 +.131 1 1.501 2 2465 ---- 1.864B 1.444A 1.864B 1.600 +.128 1.472 10 2470 1.547 1.831B 1.415A 1.415A 1.569 +.125 2 1.444 4 2475 1.740 1.798B 1.387A 1.387A 1.538 +.122 52 1.416 1 55 2480 ---- 1.765B 1.359A 1.765B 1.508 +.119 1.389 100 2485 ---- 1.732B 1.331A 1.732B 1.478 +.117 1.361 2490 1.552 1.700B 1.303A 1.584B 1.449 +.114 2 1.335 4 2495 ---- 1.669B 1.277A 1.669B 1.420 +.112 1.308 2 2500 ---- 1.638B 1.250A 1.638B 1.392 +.109 143 1.283 3 1342 2505 ---- 1.607B 1.224A 1.607B 1.363 +.106 1.257 21 2510 1.262 1.576B 1.198A 1.198A 1.336 +.104 7 1.232 5 2515 ---- 1.546B 1.173A 1.542B 1.309 +.102 1.207 1 31 2520 ---- 1.516B 1.148A 1.504B 1.282 +.099 1.183 1 5 2525 1.147 1.488B 1.123A 1.387B 1.256 +.097 15 1.159 2 128 2530 ---- 1.458B 1.100A 1.454B 1.230 +.094 1.136 66 2535 ---- 1.429B 1.077A 1.426B 1.205 +.092 1.113 28 2540 ---- 1.401B 1.054A 1.398B 1.180 +.090 1.090 4 137 2545 ---- 1.374B 1.033A 1.374B 1.155 +.087 1.068 12 2550 ---- 1.348B 1.009A 1.348B 1.131 +.085 216 1.046 248 2555 1.044 1.321B .988A 1.230B 1.107 +.083 8 1.024 2560 1.022 1.295B .967A 1.205B 1.084 +.081 36 1.003 1 2565 1.033 1.268B .946A 1.137A 1.061 +.079 33 .982 2 2570 1.129 1.243B .925A .925A 1.039 +.077 20 .962 2575 ---- 1.219B .905A 1.219B 1.017 +.075 17 .942 6 83 2580 ---- 1.195B .886A 1.195B .995 +.073 .922 6 2585 ---- 1.171B .866A 1.171B .974 +.071 1 .903 1 2590 ---- 1.146B .846A 1.146B .953 +.069 .884 2595 ---- 1.124B .829A 1.124B .933 +.067 1 .866 9 2600 1.047 1.101B .810A 1.016B .913 +.066 110 .847 1 823 2605 ---- 1.078B .793A 1.078B .893 +.064 .829 17 2610 .813 1.056B .775A .775A .874 +.062 3 .812 2615 ---- 1.033B .758A 1.033B .855 +.060 2 .795 2 2620 ---- 1.013B .741A 1.013B .837 +.059 4 .778 3 2625 .794 .991B .724A .991B .819 +.057 19 .762 5 190 2630 ---- .973B .708A .973B .801 +.056 1 .745 1 3 2635 ---- .952B .692A .952B .783 +.053 1 .730 2 3 2650 .709 .894B .648A .820B .733 +.049 52 .684 7 397 2675 ---- .802B .576A .802B .657 +.043 2 .614 29 2700 .564 .721B .516A .662B .588 +.036 119 .552 77 448 2725 ---- .650B .461A .650B .527 +.031 36 .496 23 176 2750 .527 .585B .413A .531B .472 +.026 139 .446 176 271 2775 .423 .525B .368A .422A .423 +.022 4 .401 1 146 2800 .420 .473B .331A .428B .380 +.019 225 .361 82 920 2825 .342 .426B .297A .338A .342 +.016 39 .326 6 58 2850 .368 .384B .267A .345B .308 +.013 69 .295 6 74 2875 .270 .345B .241A .310B .278 +.011 7 .267 5 52 2900 .260 .313B .217A .278B .251 +.009 172 .242 29 1104 2925 ---- .283B .197A .283B .227 +.007 3 .220 3 20 2950 .220 .257B .179A .228B .206 +.006 106 .200 1 144 2975 .175 .233B .162A .207B .187 +.004 2 .183 26 3000 .194 .213B .150 .188B .170 +.003 2036 .167 167 534 3025 .189 .194B .138A .193B .155 +.001 1 .154 4 34 3050 .172 .178B .126A .176B .141 UNCH 55 .141 4 11 3075 ---- .164B .117A .164B .129 -.001 50 .130 1 12 3100 ---- .152B .106A .152B .118 -.002 3 .120 1 126 3125 ---- .140B .099A .140B .108 -.003 1 .111 3 3150 ---- .130B .092A .130B .100 -.003 1 .103 21 3175 ---- .121B .086A .121B .092 -.004 .096 10 3200 .108 .113B .079A .082A .085 -.004 2175 .089 9 251 3225 .083 .105B .074A .083 .079 -.004 1 .083 3250 .089 .099B .069 .078B .073 -.005 2 .078 30 3275 .085 .092B .065 .070B .069 -.004 2 .073 2 5 3300 .080 .087B .060 .066B .064 -.004 6 .068 1 12 3325 .077 .082B .057 .061B .060 -.004 2 .064 1 3350 .072 .077B .052 .057B .057 -.003 3 .060 55 3375 ---- .073B .052A .073B .053 -.004 .057 3 3400 ---- .069B .049A .069B .050 -.004 3 .054 3 72 3425 ---- .066B .047A .066B .048 -.003 .051 4 3450 ---- .062B .045A .062B .045 -.004 .049 3 3475 ---- .056B .043A .056B .043 -.003 24 .046 85 3500 .058 .058 .041A .041A .041 -.003 18 .044 3 3 3525 ---- .052B .039A .052B .039 -.003 .042 3550 .035 .035 .035 .036B .037 ---- 4 ---- 3600 .034 .045B .034 .034 .034 -.003 102 .037 178 3800 .030 .031B .022 .022 .023 -.005 2 .028 72 4000 .020 .020 .018A .018A .017 -.006 31 .023 5 63 SO JLY23 Silver Option CALL 1000 ---- 15.637B ---- ---- 15.676 +.271 15.405 10000 ---- ---- ---- ---- .004 -.002 .006 347 1025 ---- 15.392B ---- ---- 15.426 +.271 15.155 1050 ---- 15.147B ---- ---- 15.176 +.271 14.905 1075 ---- 14.902B ---- ---- 14.926 +.271 14.655 1100 ---- 14.656B ---- ---- 14.676 +.271 14.405 1125 ---- 14.411B ---- ---- 14.426 +.271 14.155 1150 ---- 14.166B ---- ---- 14.176 +.271 13.905 1175 ---- 13.921B ---- ---- 13.926 +.271 13.655 1200 ---- 13.676B ---- ---- 13.676 +.271 13.405 1225 ---- 13.430B ---- ---- 13.426 +.271 13.155 1250 ---- 13.185B ---- ---- 13.176 +.271 12.905 1275 ---- 12.941B ---- ---- 12.926 +.271 12.655 1300 ---- 12.695B ---- ---- 12.676 +.271 12.405 1325 ---- 12.450B ---- ---- 12.426 +.271 12.155 1350 ---- 12.204B ---- ---- 12.176 +.271 11.905 1375 ---- 11.959B ---- ---- 11.926 +.271 11.655 1400 ---- 11.715B ---- ---- 11.676 +.271 11.405 1425 ---- 11.469B ---- ---- 11.426 +.271 11.155 1450 ---- 11.224B ---- ---- 11.176 +.271 10.905 1475 ---- 10.979B ---- ---- 10.926 +.271 10.655 1500 ---- 10.733B ---- ---- 10.676 +.271 10.405 1525 ---- 10.489B ---- ---- 10.426 +.271 10.155 1550 ---- 10.244B ---- ---- 10.176 +.271 9.905 1 1575 ---- 9.998B ---- ---- 9.926 +.271 9.655 1600 ---- 9.753B ---- ---- 9.676 +.271 9.405 49 1625 ---- 9.508B ---- ---- 9.426 +.271 9.155 1650 ---- 9.262B ---- ---- 9.176 +.271 8.905 1 1675 ---- 9.017B ---- ---- 8.926 +.271 8.655 1 1700 ---- 8.773B ---- ---- 8.676 +.271 8.405 1725 ---- 8.528B ---- ---- 8.426 +.271 8.155 1750 ---- 8.282B ---- ---- 8.176 +.270 7.906 2 1775 ---- 8.038B ---- ---- 7.927 +.270 7.657 1800 ---- 7.793B ---- ---- 7.677 +.268 7.409 1825 ---- 7.529B ---- ---- 7.429 +.267 7.162 1 1850 ---- 7.286B ---- ---- 7.181 +.265 6.916 25 1875 ---- 7.044B ---- ---- 6.934 +.264 6.670 4 1900 ---- 6.803B ---- ---- 6.688 +.262 6.426 1 1925 ---- 6.563B ---- ---- 6.442 +.259 6.183 1 1950 ---- 6.324B ---- ---- 6.198 +.257 5.941 1 1975 ---- 6.086B ---- ---- 5.956 +.255 5.701 11 2000 ---- 5.849B ---- 5.506B 5.714 +.252 5.462 11 2025 ---- 5.613B ---- 5.591B 5.475 +.249 5.226 1 2050 ---- 5.567B ---- 5.567B 5.238 +.247 4.991 2 2075 ---- 5.338B ---- 5.335B 5.003 +.244 4.759 8 2100 4.550 5.102B 4.550 5.101B 4.770 +.240 2 4.530 105 2125 ---- 4.870B ---- 4.870B 4.541 +.237 4.304 79 2150 ---- 4.640B ---- 4.640B 4.314 +.232 4.082 15 2160 ---- 4.405B ---- ---- 4.225 +.231 3.994 2165 ---- 4.360B ---- ---- 4.180 +.229 3.951 2170 ---- 4.316B ---- ---- 4.136 +.229 3.907 2175 ---- 4.412B ---- 4.412B 4.091 +.227 3.864 37 2180 ---- 4.228B ---- ---- 4.047 +.226 3.821 2185 ---- 4.184B ---- ---- 4.003 +.225 3.778 2190 ---- 4.140B ---- ---- 3.959 +.223 3.736 2195 ---- 4.096B ---- ---- 3.916 +.223 3.693 2200 ---- 4.189B ---- 4.189B 3.872 +.221 3.651 296 2205 ---- 4.009B ---- 3.642B 3.829 +.220 3.609 2210 ---- 4.017B ---- 4.009B 3.786 +.219 3.567 2215 ---- 3.994B ---- 3.994B 3.743 +.217 3.526 2220 ---- 3.951B ---- 3.951B 3.700 +.216 3.484 2225 ---- 3.972B ---- 3.972B 3.657 +.214 3.443 9 2230 ---- 3.856B ---- 3.854B 3.615 +.213 3.402 2235 ---- 3.813B ---- 3.792B 3.572 +.210 3.362 2240 ---- 3.771B ---- 3.771B 3.530 +.209 3.321 2245 ---- 3.728B ---- 3.728B 3.488 +.207 3.281 2250 ---- 3.756B ---- 3.755B 3.447 +.206 3.241 27 2255 ---- 3.648B ---- 3.648B 3.405 +.204 3.201 2260 ---- 3.599B ---- 3.580B 3.364 +.202 3.162 2265 ---- 3.557B ---- 3.538B 3.323 +.200 3.123 2270 ---- 3.515B ---- 3.496B 3.282 +.198 3.084 2275 ---- 3.546B 3.042A 3.544B 3.242 +.197 3.045 82 2280 ---- 3.432B ---- 3.413B 3.202 +.196 3.006 2285 ---- 3.391B ---- 3.372B 3.162 +.194 2.968 2290 ---- 3.350B ---- 3.333B 3.122 +.192 2.930 1 2295 ---- 3.309B ---- 3.292B 3.083 +.190 2.893 2300 ---- 3.342B 2.849A 3.342B 3.043 +.188 2.855 1 322 2305 ---- 3.228B ---- 3.141B 3.004 +.186 2.818 2310 ---- 3.188B ---- 3.149B 2.966 +.185 2.781 6 2315 ---- 3.148B ---- 3.136B 2.927 +.182 2.745 2320 ---- 3.108B ---- 3.097B 2.889 +.180 2.709 2325 ---- 3.142B 2.664A 3.141B 2.852 +.179 2.673 72 2330 ---- 3.030B ---- 3.022B 2.814 +.176 2.638 1 2335 ---- 2.991B ---- 2.983B 2.777 +.175 2.602 2340 ---- 2.952B ---- 2.944B 2.740 +.172 2.568 2345 ---- 2.914B ---- 2.906B 2.703 +.170 2.533 2350 ---- 2.950B 2.486A 2.948B 2.667 +.168 2.499 265 2355 ---- 2.838B ---- 2.832B 2.631 +.166 2.465 2360 ---- 2.801B ---- 2.797B 2.595 +.163 2.432 4 2365 ---- 2.764B ---- 2.760B 2.560 +.161 2.399 5 2370 ---- 2.727B ---- 2.723B 2.524 +.158 2.366 2375 ---- 2.765B 2.315A 2.765B 2.490 +.157 2.333 154 2380 ---- 2.653B ---- 2.578B 2.455 +.154 2.301 6 2385 ---- 2.617B ---- 2.542B 2.421 +.152 2.269 2 2390 ---- 2.581B ---- 2.508B 2.387 +.150 2.237 2395 ---- 2.546B ---- 2.473B 2.353 +.147 2.206 5 2400 ---- 2.586B 2.155A 2.586B 2.320 +.145 2.175 548 2405 ---- 2.476B ---- 2.404B 2.287 +.143 2.144 2 2410 ---- 2.441B ---- 2.371B 2.255 +.141 2.114 2 2 2415 ---- 2.407B 2.061A 2.337B 2.222 +.138 2.084 2 2 2420 ---- 2.373B 2.031A 2.313B 2.191 +.137 2.054 2425 ---- 2.418B 1.998A 2.415B 2.159 +.134 2.025 2 79 2430 ---- 2.369B 1.971A 2.349B 2.128 +.132 1.996 2435 ---- 2.349B 1.939A 2.343B 2.098 +.131 1.967 3 2440 ---- 2.317B 1.911A 2.310B 2.067 +.128 1.939 2445 ---- 2.285B 1.884A 2.278B 2.037 +.126 1.911 1 2450 ---- 2.256B 1.854A 2.255B 2.008 +.125 20 1.883 85 2455 ---- 2.222B 1.826A 2.215B 1.978 +.122 1.856 3 2460 ---- 2.191B 1.799A 2.189B 1.949 +.120 1.829 2465 ---- 2.160B 1.772A 2.158B 1.921 +.119 1.802 2 2470 ---- 2.128B 1.745A 2.128B 1.893 +.117 1.776 2475 ---- 2.103B 1.719A 2.103B 1.865 +.115 1.750 154 2480 ---- 2.069B 1.693A 2.069B 1.837 +.113 1.724 2485 ---- 2.040B 1.667A 2.038B 1.810 +.111 1.699 6 2490 ---- 2.010B 1.642A 2.009B 1.783 +.109 1.674 1 2495 ---- 1.982B 1.617A 1.981B 1.756 +.107 1.649 1 2500 1.670 1.959B 1.590 1.689A 1.730 +.105 121 1.625 11 741 2505 1.632 1.926B 1.568A 1.839B 1.704 +.103 2 1.601 2510 1.607 1.898B 1.544A 1.813B 1.678 +.100 2 1.578 6 2515 ---- 1.871B 1.521A 1.867B 1.653 +.099 1.554 2520 1.673 1.844B 1.497A 1.497A 1.628 +.097 3 1.531 2 3 2525 ---- 1.822B 1.473A 1.822B 1.604 +.095 20 1.509 2 182 2530 1.623 1.795B 1.451A 1.711B 1.579 +.093 7 1.486 3 2535 1.662 1.770B 1.429A 1.687B 1.555 +.091 1 1.464 2540 ---- 1.745B 1.407A 1.745B 1.532 +.090 1.442 2545 1.418 1.719B 1.385A 1.385A 1.508 +.087 1 1.421 2550 ---- 1.695B 1.364A 1.695B 1.485 +.085 27 1.400 8 406 2555 1.566 1.669B 1.343A 1.589B 1.463 +.084 2 1.379 2560 ---- 1.647B 1.322A 1.647B 1.440 +.081 4 1.359 2565 ---- 1.621B 1.301A 1.621B 1.418 +.080 1.338 2570 ---- 1.598B 1.283A 1.598B 1.396 +.077 1.319 2575 ---- 1.576B 1.261A 1.576B 1.375 +.076 24 1.299 17 2580 ---- 1.551B 1.242A 1.551B 1.354 +.074 1.280 2585 ---- 1.529B 1.223A 1.529B 1.333 +.072 1.261 2590 ---- 1.507B 1.204A 1.507B 1.313 +.071 1.242 3 8 2595 ---- 1.485B 1.186A 1.485B 1.292 +.069 1.223 2600 1.280 1.463B 1.167A 1.210A 1.273 +.068 382 1.205 9 530 2605 1.291 1.441B 1.149A 1.149A 1.253 +.066 3 1.187 10 2610 ---- 1.420B 1.131A 1.420B 1.234 +.064 1.170 2615 ---- 1.400B 1.114A 1.400B 1.215 +.063 1.152 2620 ---- 1.379B 1.096A 1.379B 1.196 +.061 1.135 5 2625 1.295 1.358B 1.080A 1.355B 1.178 +.060 95 1.118 5 42 2630 ---- 1.339B 1.063A 1.339B 1.159 +.057 1.102 3 2635 ---- 1.318B 1.047A 1.318B 1.142 +.057 1.085 2650 1.149 1.262B .999A 1.262B 1.090 +.052 138 1.038 3 81 2675 1.077 1.171B .924A 1.108B 1.009 +.046 1 .963 227 2700 .870 1.088B .855A 1.027B .934 +.040 481 .894 2 910 2725 ---- 1.008B .791A 1.008B .865 +.035 10 .830 56 2750 ---- .938B .735A .938B .802 +.032 7 .770 13 149 2775 ---- .870B .682A .870B .744 +.029 .715 35 2800 .787 .810B .630 .760B .691 +.026 72 .665 2 1077 2825 .616 .753B .587A .705B .642 +.024 6 .618 10 38 2850 .650 .701B .545A .642A .597 +.022 3 .575 100 181 2875 ---- .654B .507A .654B .555 +.020 1 .535 39 2900 .607 .610B .471A .566B .517 +.019 6 .498 1 282 2925 .444 .569B .440A .525B .482 +.018 1 .464 1 88 2950 ---- .530B .410A .530B .450 +.017 .433 47 2975 ---- .495B .383A .495B .420 +.015 .405 1 38 3000 .446 .462B .358A .423 .393 +.015 341 .378 20 2667 3025 .359 .432B .335A .432B .367 +.013 1 .354 19 3050 ---- .404B .313A .404B .344 +.013 .331 27 3075 ---- .379B .294A .379B .322 +.011 .311 10 3100 ---- .355B .276A .355B .302 +.010 1 .292 30 3125 ---- .333B .259A .333B .283 +.009 .274 131 3150 .284 .312B .243A .282A .266 +.008 5 .258 120 3175 ---- .294B .229A .294B .250 +.007 .243 10 3200 .253 .275B .217A .254B .235 +.006 3 .229 349 3225 ---- .259B .205A .259B .221 +.005 .216 7 3250 ---- .245B .193A .245B .208 +.004 .204 37 3275 ---- .232B .183A .232B .197 +.003 .194 3300 ---- .218B .173A .218B .186 +.003 3 .183 5 286 3325 ---- .207B .164A .207B .176 +.002 .174 2 3350 ---- .196B .155A .196B .166 +.001 9 .165 2 6 3375 ---- .186B .148A .186B .157 UNCH .157 1 3400 .170 .177 .139A .139A .149 -.001 5 .150 2 99 3425 ---- .169B .133A .169B .142 -.001 .143 1 2 3450 .160 .161B .127A .161B .135 -.001 5 .136 23 3475 ---- .153B .122A .153B .128 -.002 .130 1 3500 .144 .153 .116A .116A .122 -.003 142 .125 508 2231 3525 ---- .140B .111A .140B .117 -.002 .119 1 9 3550 ---- .134B .106A .134B .111 -.003 .114 1 1 3575 ---- .128B .102A .128B .106 -.004 1 .110 4 3600 ---- .123B .098A .123B .102 -.003 1 .105 7 3625 ---- .118B .094A .118B .097 -.004 .101 3650 ---- .113B .091A .113B .093 -.004 .097 11 17 3675 ---- .109B .088A .109B .089 -.004 .093 3700 ---- .104B .085A .104B .086 -.004 .090 1 1 3725 .084 .100B .082A .082A .082 -.005 1 .087 1 3750 ---- .097B .079A .097B .079 -.005 .084 3775 ---- .093B .076A .093B .076 -.005 .081 4 3800 ---- .090B .074A .090B .073 -.005 .078 350 3825 ---- .087B .072A .087B .070 -.005 .075 3850 ---- .084B .070A .084B .068 -.005 .073 2 3875 ---- .081B .067A .081B .065 -.005 .070 3900 ---- .079B .066A .078B .063 -.005 .068 225 3925 ---- .076B .064A .076B .061 -.005 .066 3950 ---- .074B .062A .073B .058 -.006 .064 7 3975 ---- .071B .060A .071B .056 -.006 .062 5 4000 .073 .073 .057 .057 .055 -.005 25 .060 1004 2245 4025 ---- .067B .057A .067B .053 -.005 .058 10 4050 ---- .065B .055A .065B .051 -.005 .056 24 4075 ---- .064B .054A .063B .049 -.006 .055 2 4500 ---- .041B ---- .041B .031 -.004 .035 31 5000 ---- .026B ---- .026B .020 -.003 .023 497 6000 .013 .013 .013 .013 .011 -.002 4 .013 80 7000 ---- ---- ---- ---- .007 -.001 .008 106 725 ---- 18.334B ---- ---- 18.426 +.271 18.155 750 ---- 18.089B ---- ---- 18.176 +.271 17.905 775 ---- 17.844B ---- ---- 17.926 +.271 17.655 800 ---- 17.599B ---- ---- 17.676 +.271 17.405 8000 ---- ---- ---- ---- .005 -.001 .006 13 825 ---- 17.354B ---- ---- 17.426 +.271 17.155 850 ---- 17.108B ---- ---- 17.176 +.271 16.905 875 ---- 16.863B ---- ---- 16.926 +.271 16.655 900 ---- 16.619B ---- ---- 16.676 +.271 16.405 9000 ---- ---- ---- ---- .004 -.002 .006 100 925 ---- 16.373B ---- ---- 16.426 +.271 16.155 950 ---- 16.128B ---- ---- 16.176 +.271 15.905 975 ---- 15.882B ---- ---- 15.926 +.271 15.655 SO AUG23 Silver Option CALL 1050 ---- 15.354B ---- ---- 15.388 +.267 15.121 1075 ---- 15.108B ---- ---- 15.138 +.267 14.871 1100 ---- 14.863B ---- ---- 14.888 +.267 14.621 1125 ---- 14.617B ---- ---- 14.638 +.267 14.371 1150 ---- 14.371B ---- ---- 14.388 +.267 14.121 1175 ---- 14.126B ---- ---- 14.138 +.267 13.871 1200 ---- 13.880B ---- ---- 13.888 +.267 13.621 1225 ---- 13.634B ---- ---- 13.638 +.267 13.371 1250 ---- 13.389B ---- ---- 13.388 +.267 13.121 1275 ---- 13.143B ---- ---- 13.138 +.267 12.871 1300 ---- 12.897B ---- ---- 12.888 +.267 12.621 1325 ---- 12.652B ---- ---- 12.638 +.267 12.371 1350 ---- 12.406B ---- ---- 12.388 +.267 12.121 1375 ---- 12.160B ---- ---- 12.138 +.267 11.871 1400 ---- 11.915B ---- ---- 11.888 +.267 11.621 1425 ---- 11.669B ---- ---- 11.638 +.267 11.371 1450 ---- 11.423B ---- ---- 11.388 +.267 11.121 1475 ---- 11.178B ---- 11.012B 11.138 +.267 10.871 1500 ---- 10.932B ---- ---- 10.888 +.267 10.621 1525 ---- 10.687B ---- ---- 10.638 +.267 10.371 1550 ---- 10.441B ---- 10.278B 10.388 +.267 10.121 1575 ---- 10.195B ---- 10.033B 10.138 +.267 9.871 1600 ---- 9.950B ---- 9.789B 9.888 +.267 9.621 1625 ---- 9.704B ---- 9.543B 9.638 +.267 9.371 1650 ---- 9.458B ---- ---- 9.388 +.267 9.121 1675 ---- 9.213B ---- ---- 9.138 +.267 8.871 1700 ---- 8.968B ---- ---- 8.888 +.266 8.622 1725 ---- 8.723B ---- 8.568B 8.638 +.264 8.374 1750 ---- 8.478B ---- 8.325B 8.390 +.264 8.126 1775 ---- 8.236B ---- 8.072B 8.142 +.262 7.880 1800 ---- 7.993B ---- ---- 7.895 +.261 7.634 1825 ---- 7.761B ---- 7.602B 7.649 +.259 7.390 1850 ---- 7.521B ---- ---- 7.404 +.257 7.147 1875 ---- 7.282B ---- ---- 7.161 +.256 6.905 1900 ---- 7.043B ---- ---- 6.919 +.254 6.665 1925 ---- 6.805B ---- 6.653B 6.678 +.251 6.427 1950 ---- 6.570B ---- 6.516B 6.439 +.249 6.190 1975 ---- 6.528B ---- 6.528B 6.202 +.247 5.955 2000 ---- 6.306B ---- 6.306B 5.967 +.245 5.722 1 2025 ---- 6.074B ---- 6.074B 5.733 +.241 5.492 3 2050 ---- 5.838B ---- 5.838B 5.502 +.237 5.265 2075 ---- 5.610B ---- 5.610B 5.274 +.234 5.040 2100 ---- 5.379B ---- 5.378B 5.048 +.229 4.819 2125 ---- 5.154B ---- 5.154B 4.826 +.225 4.601 1 2150 ---- 4.932B ---- 4.931B 4.607 +.220 4.387 2175 ---- 4.712B ---- 4.712B 4.392 +.215 4.177 3 2200 ---- 4.497B ---- 4.497B 4.181 +.209 3.972 7 2225 ---- 4.287B ---- 4.285B 3.975 +.203 3.772 1 2250 ---- 4.081B ---- 4.081B 3.773 +.196 3.577 3 2275 ---- 3.879B ---- 3.879B 3.577 +.188 3.389 2 2300 ---- 3.683B 3.205A 3.683B 3.387 +.180 3.207 51 2325 ---- 3.493B 3.027A 3.493B 3.203 +.172 3.031 1 2350 ---- 3.308B 2.855A 3.307B 3.026 +.164 2.862 4 2375 ---- 3.129B 2.691A 3.129B 2.855 +.154 2.701 1 2400 ---- 2.958B 2.533A 2.957B 2.692 +.146 2.546 1 5 2425 ---- 2.794B 2.384A 2.794B 2.535 +.136 2.399 1 2450 ---- 2.636B 2.242A 2.636B 2.387 +.128 2.259 200 2475 ---- 2.486B 2.107A 2.486B 2.246 +.120 2.126 2500 ---- 2.345B 1.980A 2.345B 2.112 +.112 2.000 401 2525 ---- 2.209B 1.859A 2.209B 1.985 +.103 1.882 4 2550 ---- 2.081B 1.748A 2.081B 1.866 +.096 2 1.770 111 2575 ---- 1.960B 1.642A 1.960B 1.754 +.089 1.665 2 2600 ---- 1.844B 1.540A 1.844B 1.648 +.081 18 1.567 5 90 2625 1.475 1.737B 1.450A 1.660B 1.549 +.074 2 1.475 4 2650 ---- 1.634B 1.360A 1.634B 1.457 +.069 1.388 6 2675 ---- 1.539B 1.280A 1.539B 1.370 +.063 1.307 2700 ---- 1.450B 1.204A 1.450B 1.289 +.057 1.232 33 2725 ---- 1.367B 1.130A 1.367B 1.213 +.052 1.161 26 2750 ---- 1.288B 1.064A 1.288B 1.142 +.048 1.094 53 2775 ---- 1.214B 1.002A 1.214B 1.075 +.043 1.032 82 2800 ---- 1.145B .945A 1.145B 1.013 +.039 141 .974 2825 ---- 1.081B .889A 1.081B .955 +.035 .920 23 2850 ---- 1.020B .840A 1.020B .901 +.033 .868 17 2875 ---- .963B .792A .963B .850 +.030 .820 2900 ---- .910B .748A .910B .802 +.027 .775 5 2925 ---- .860B .707A .860B .757 +.024 .733 31 2950 ---- .816B .668A .816B .715 +.022 .693 141 2975 ---- .772B .631A .772B .676 +.020 .656 3000 ---- .730B .597A .730B .639 +.018 59 .621 532 1004 3025 ---- .691B .564A .691B .604 +.017 .587 3050 ---- .654B .534A .654B .572 +.016 .556 3 3075 ---- .620B .506A .620B .541 +.014 .527 3100 ---- .587B .479A .587B .513 +.013 .500 16 3125 ---- .556B .454A .556B .486 +.012 .474 5 3150 ---- .528B .430A .528B .460 +.011 .449 1 3175 ---- .501B .408A .501B .436 +.009 .427 3200 ---- .475B .388A .475B .414 +.009 .405 2 3225 ---- .451B .368A .451B .393 +.008 .385 1 3250 ---- .429B .350A .429B .373 +.007 .366 3275 ---- .408B .333A .408B .354 +.005 .349 1 3300 ---- .388B .317A .388B .337 +.005 .332 502 3325 ---- .370B .302A .370B .320 +.004 .316 1 3350 ---- .352B .288A .352B .305 +.004 .301 3375 ---- .336B .274A .336B .290 +.002 .288 3400 ---- .320B .263A .320B .276 +.001 .275 3425 ---- .306B .251A .306B .263 +.001 .262 1 3450 .266 .292B .240A .266 .251 UNCH 1 .251 23 3475 ---- .279B .230A .279B .240 UNCH .240 3500 ---- .267B .220A .267B .229 UNCH 142 .229 500 1000 3525 ---- .255B .211A .255B .219 -.001 .220 4 4 3550 ---- .245B .202A .245B .210 -.001 .211 4 505 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.888 +.267 15.621 10000 ---- ---- ---- ---- .012 -.002 .014 36 1025 ---- ---- ---- ---- 15.638 +.267 15.371 1050 ---- ---- ---- ---- 15.388 +.267 15.121 1075 ---- ---- ---- ---- 15.138 +.267 14.871 1100 ---- ---- ---- ---- 14.888 +.267 14.621 1125 ---- ---- ---- ---- 14.638 +.267 14.371 1150 ---- ---- ---- ---- 14.388 +.267 14.121 1175 ---- ---- ---- ---- 14.138 +.267 13.871 1200 ---- ---- ---- ---- 13.888 +.267 13.621 1225 ---- ---- ---- ---- 13.638 +.267 13.371 1250 ---- ---- ---- ---- 13.388 +.267 13.121 1275 ---- ---- ---- ---- 13.138 +.267 12.871 1300 ---- ---- ---- ---- 12.888 +.267 12.621 1325 ---- ---- ---- ---- 12.638 +.267 12.371 1350 ---- ---- ---- ---- 12.388 +.267 12.121 1375 ---- ---- ---- ---- 12.138 +.267 11.871 1400 ---- ---- ---- ---- 11.888 +.267 11.621 1425 ---- ---- ---- ---- 11.638 +.267 11.371 1450 ---- ---- ---- ---- 11.388 +.267 11.121 1475 ---- ---- ---- ---- 11.138 +.267 10.871 1500 ---- ---- ---- ---- 10.888 +.267 10.621 1525 ---- ---- ---- ---- 10.638 +.267 10.371 1550 ---- ---- ---- ---- 10.388 +.267 10.121 1575 ---- ---- ---- ---- 10.138 +.267 9.871 1600 ---- ---- ---- ---- 9.888 +.267 9.621 11 1625 ---- ---- ---- ---- 9.638 +.266 9.372 1650 ---- ---- ---- ---- 9.388 +.265 9.123 16 1675 ---- ---- ---- ---- 9.140 +.264 8.876 1700 ---- ---- ---- ---- 8.892 +.262 8.630 1 1725 ---- ---- ---- ---- 8.646 +.261 8.385 2 1750 ---- ---- ---- ---- 8.401 +.259 8.142 1 1775 ---- ---- ---- ---- 8.156 +.257 7.899 1800 ---- ---- ---- ---- 7.914 +.255 7.659 7 1825 ---- ---- ---- ---- 7.672 +.253 7.419 1850 ---- ---- ---- ---- 7.433 +.251 7.182 1875 ---- 7.312B ---- 7.312B 7.194 +.248 6.946 1900 ---- 7.302B ---- 7.301B 6.958 +.246 6.712 4 1925 ---- 7.066B ---- 7.064B 6.723 +.243 6.480 1950 ---- 6.832B ---- 6.832B 6.491 +.241 6.250 1975 ---- 6.599B ---- 6.598B 6.261 +.238 6.023 1 2000 ---- 6.370B ---- 6.370B 6.033 +.234 5.799 2025 ---- 6.142B ---- 6.140B 5.808 +.231 5.577 2050 ---- 5.915B ---- 5.915B 5.585 +.227 5.358 2075 ---- 5.694B ---- 5.692B 5.366 +.223 5.143 2100 ---- 5.474B ---- 5.474B 5.150 +.219 4.931 107 2125 ---- 5.257B ---- 5.257B 4.938 +.214 4.724 1 2150 ---- 5.045B ---- 5.044B 4.730 +.210 4.520 190 2175 ---- 4.836B ---- 4.836B 4.525 +.204 4.321 2200 ---- 4.632B ---- 4.632B 4.326 +.199 4.127 300 2225 ---- 4.432B ---- 4.432B 4.131 +.193 3.938 2250 ---- 4.236B ---- 4.235B 3.941 +.186 3.755 1 147 2275 ---- 4.045B 3.576A 4.045B 3.756 +.179 3.577 126 2300 ---- 3.860B 3.402A 3.859B 3.577 +.171 3.406 110 2325 ---- 3.681B 3.234A 3.681B 3.404 +.164 3.240 2350 ---- 3.508B 3.074A 3.508B 3.237 +.156 3.081 105 2375 ---- 3.340B 2.919A 3.340B 3.077 +.148 2.929 25 2400 ---- 3.179B 2.771A 3.178B 2.922 +.140 2.782 248 2425 ---- 3.024B 2.630A 3.024B 2.775 +.132 2.643 4 2450 ---- 2.875B 2.495A 2.875B 2.633 +.124 2.509 266 2475 ---- 2.733B 2.366A 2.733B 2.499 +.117 2.382 214 2500 ---- 2.598B 2.244A 2.598B 2.370 +.109 2 2.261 2 725 2525 ---- 2.469B 2.128A 2.469B 2.248 +.101 2.147 7 2550 ---- 2.346B 2.021A 2.346B 2.133 +.095 2.038 182 2575 ---- 2.230B 1.914A 2.230B 2.023 +.087 1.936 2600 ---- 2.118B 1.819A 2.118B 1.920 +.081 2 1.839 2 287 2625 ---- 2.013B 1.726A 2.013B 1.822 +.075 1.747 15 2650 ---- 1.913B 1.639A 1.913B 1.731 +.070 1.661 45 2675 ---- 1.818B 1.556A 1.818B 1.644 +.065 1.579 15 2700 ---- 1.730B 1.479A 1.730B 1.562 +.060 1 1.502 452 2725 ---- 1.645B 1.405A 1.645B 1.485 +.056 1.429 2750 1.375 1.566B 1.335A 1.504B 1.413 +.052 76 1.361 144 412 2775 ---- 1.491B 1.270A 1.491B 1.344 +.048 1.296 50 2800 ---- 1.420B 1.209A 1.420B 1.280 +.045 37 1.235 656 2825 ---- 1.352B 1.151A 1.352B 1.219 +.042 1.177 2850 ---- 1.289B 1.096A 1.289B 1.161 +.039 1.122 31 2875 ---- 1.229B 1.045A 1.229B 1.106 +.035 1.071 50 2900 ---- 1.172B .996A 1.172B 1.054 +.032 1 1.022 113 2925 ---- 1.119B .949A 1.119B 1.005 +.030 .975 1 2950 ---- 1.067B .905A 1.067B .958 +.027 .931 70 2975 ---- 1.019B .864A 1.019B .914 +.024 .890 14 3000 .948 .974B .824A .974B .872 +.022 242 .850 29 2906 3025 ---- .934B .787A .934B .833 +.021 .812 3050 ---- .892B .751A .892B .795 +.018 .777 2 3075 ---- .853B .718A .853B .759 +.016 .743 2 3100 ---- .815B .686A .815B .725 +.015 .710 106 3125 ---- .780B .656A .780B .693 +.013 .680 3150 ---- .746B .627A .746B .662 +.012 .650 8 3175 ---- .714B .600A .714B .633 +.010 .623 1 3200 ---- .684B .574A .684B .606 +.010 .596 226 3225 ---- .655B .550A .655B .580 +.009 .571 35 3250 ---- .627B .527A .627B .555 +.008 75 .547 125 350 3275 ---- .601B .505A .601B .531 +.007 .524 1 3300 ---- .576B .484A .576B .509 +.006 .503 3 3325 ---- .552B .464A .552B .488 +.006 .482 3350 ---- .530B .445A .530B .468 +.005 .463 4 3375 ---- .508B .427A .508B .449 +.005 .444 3400 .423 .488B .410A .488B .431 +.004 5 .427 500 3425 ---- .468B .394A .468B .413 +.003 .410 3450 ---- .450B .378A .450B .397 +.003 .394 9 3475 ---- .432B .364A .432B .382 +.003 .379 1 3500 ---- .416B .350A .416B .367 +.003 29 .364 10 1186 3525 ---- .400B .336A .400B .353 +.002 .351 3550 ---- .385B .324A .385B .339 +.001 .338 3600 ---- .357B .301A .357B .314 +.001 .313 10 4000 .175 .206B .175 .183B .181 -.003 158 .184 3 1642 4500 ---- .120B ---- .120B .103 -.006 .109 11 5000 ---- .080B ---- .080B .066 -.008 .074 71 6000 ---- ---- ---- ---- .034 -.009 .043 58 7000 ---- ---- ---- ---- .022 -.007 .029 50 8000 ---- ---- ---- ---- .016 -.005 .021 10 825 ---- ---- ---- ---- 17.638 +.267 17.371 850 ---- ---- ---- ---- 17.388 +.267 17.121 875 ---- ---- ---- ---- 17.138 +.267 16.871 900 ---- ---- ---- ---- 16.888 +.267 16.621 9000 ---- ---- ---- ---- .013 -.003 .016 925 ---- ---- ---- ---- 16.638 +.267 16.371 950 ---- ---- ---- ---- 16.388 +.267 16.121 975 ---- ---- ---- ---- 16.138 +.267 15.871 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.170 +.247 11.923 1425 ---- ---- ---- ---- 11.920 +.247 11.673 1450 ---- ---- ---- ---- 11.670 +.247 11.423 1475 ---- ---- ---- ---- 11.420 +.247 11.173 1500 ---- ---- ---- ---- 11.170 +.247 10.923 1525 ---- ---- ---- ---- 10.920 +.247 10.673 1550 ---- ---- ---- ---- 10.670 +.247 10.423 1575 ---- ---- ---- ---- 10.420 +.247 10.173 1600 ---- ---- ---- ---- 10.170 +.246 9.924 1625 ---- ---- ---- ---- 9.920 +.245 9.675 1650 ---- ---- ---- ---- 9.672 +.243 9.429 1675 ---- ---- ---- ---- 9.425 +.242 9.183 1700 ---- ---- ---- ---- 9.179 +.240 8.939 1725 ---- ---- ---- ---- 8.935 +.238 8.697 1750 ---- ---- ---- ---- 8.691 +.236 8.455 1775 ---- ---- ---- ---- 8.450 +.234 8.216 1800 ---- ---- ---- ---- 8.209 +.231 7.978 1825 ---- 7.821B ---- 7.821B 7.970 +.229 7.741 1850 ---- 7.898B ---- 7.898B 7.733 +.227 7.506 1875 ---- 7.859B ---- 7.859B 7.498 +.224 7.274 1900 ---- 7.625B ---- 7.624B 7.264 +.221 7.043 1925 ---- 7.392B ---- 7.392B 7.033 +.219 6.814 1950 ---- 7.161B ---- 7.160B 6.804 +.216 6.588 1975 ---- 6.932B ---- 6.932B 6.577 +.212 6.365 2000 ---- 6.705B ---- 6.705B 6.353 +.209 6.144 2025 ---- 6.481B ---- 6.481B 6.132 +.206 5.926 2050 ---- 6.261B ---- 6.260B 5.913 +.202 5.711 2075 ---- 6.043B ---- 6.041B 5.698 +.199 5.499 2100 ---- 5.826B ---- 5.826B 5.486 +.194 5.292 2125 ---- 5.616B ---- 5.616B 5.278 +.190 5.088 2150 ---- 5.406B ---- 5.406B 5.073 +.185 4.888 2175 ---- 5.201B ---- 5.201B 4.872 +.179 4.693 2200 ---- 5.000B ---- 5.000B 4.676 +.174 4.502 4 2225 ---- 4.804B ---- 4.804B 4.484 +.168 4.316 2250 ---- 4.612B ---- 4.612B 4.297 +.162 4.135 2275 ---- 4.424B ---- 4.424B 4.114 +.154 3.960 2300 ---- 4.241B ---- 4.241B 3.937 +.147 3.790 2325 ---- 4.064B ---- 4.064B 3.766 +.141 3.625 2350 ---- 3.891B ---- 3.891B 3.600 +.134 3.466 2375 ---- 3.725B ---- 3.725B 3.440 +.128 3.312 2400 ---- 3.564B 3.163A 3.564B 3.286 +.121 3.165 2425 ---- 3.409B 3.020A 3.408B 3.139 +.115 3.024 2450 ---- 3.260B 2.882A 3.260B 2.997 +.109 2.888 2475 ---- 3.116B 2.751A 3.116B 2.861 +.103 2.758 2500 ---- 2.977B 2.626A 2.977B 2.731 +.097 2.634 1 2525 ---- 2.846B 2.506A 2.846B 2.607 +.091 2.516 2550 ---- 2.720B 2.392A 2.719B 2.489 +.086 2.403 2575 ---- 2.599B 2.283A 2.599B 2.376 +.081 2.295 2600 ---- 2.483B 2.179A 2.483B 2.268 +.075 2.193 2625 ---- 2.373B 2.081A 2.373B 2.166 +.071 2.095 2650 ---- 2.268B 1.988A 2.268B 2.069 +.067 2.002 17 2675 ---- 2.168B 1.899A 2.168B 1.976 +.062 1.914 2700 ---- 2.073B 1.815A 2.073B 1.888 +.057 1.831 3 2725 ---- 1.982B 1.735A 1.982B 1.805 +.053 1.752 2750 ---- 1.897B 1.659A 1.897B 1.726 +.050 1.676 2775 ---- 1.814B 1.587A 1.814B 1.650 +.045 1.605 2800 ---- 1.737B 1.519A 1.737B 1.579 +.042 1.537 3 2825 ---- 1.663B 1.454A 1.663B 1.511 +.038 1.473 2850 ---- 1.593B 1.393A 1.593B 1.447 +.035 1.412 2875 ---- 1.527B 1.335A 1.527B 1.385 +.031 1.354 2900 ---- 1.464B 1.279A 1.464B 1.327 +.028 1.299 1 2925 ---- 1.403B 1.227A 1.403B 1.272 +.025 1.247 2950 ---- 1.346B 1.177A 1.346B 1.219 +.022 1.197 17 2975 ---- 1.292B 1.129A 1.292B 1.169 +.019 1.150 3000 ---- 1.240B 1.084A 1.240B 1.122 +.018 1.104 62 3025 ---- 1.191B 1.037A 1.191B 1.077 +.016 1.061 3050 ---- 1.144B .996A 1.144B 1.034 +.014 1.020 3075 ---- 1.100B .957A 1.100B .993 +.012 .981 3100 ---- 1.062B .920A 1.062B .955 +.011 .944 50 3125 ---- 1.021B .885A 1.021B .918 +.010 .908 3150 ---- .982B .851A .982B .882 +.008 .874 3175 ---- .945B .819A .945B .849 +.008 .841 7 3200 ---- .910B .788A .910B .817 +.007 .810 3225 ---- .876B .759A .876B .786 +.006 .780 3250 ---- .843B .731A .843B .757 +.005 .752 3275 ---- .812B .704A .812B .729 +.005 .724 3300 ---- .783B .678A .783B .702 +.004 .698 3325 ---- .754B .654A .754B .676 +.003 .673 2 3350 ---- .727B .631A .727B .652 +.002 .650 3375 ---- .702B .608A .702B .629 +.002 .627 3400 ---- .677B .587A .677B .606 +.001 .605 10 3425 ---- .653B .567A .653B .585 +.001 .584 3450 ---- .630B .547A .630B .565 +.001 .564 3475 ---- .609B .529A .609B .545 -.001 .546 3500 .532 .588B .511A .557 .527 UNCH 5 .527 78 3525 ---- .568B .494A .568B .509 -.001 .510 3550 ---- .549B .477A .549B .493 -.001 .494 3575 ---- .530B .462A .530B .476 -.002 .478 3600 ---- ---- ---- .447A .461 ---- ---- SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.170 +.247 15.923 10000 ---- .041B ---- .041B .034 -.003 .037 52 1025 ---- ---- ---- ---- 15.920 +.247 15.673 1050 ---- ---- ---- ---- 15.670 +.247 15.423 1075 ---- ---- ---- ---- 15.420 +.247 15.173 1100 ---- ---- ---- ---- 15.170 +.247 14.923 1125 ---- ---- ---- ---- 14.920 +.247 14.673 1150 ---- ---- ---- ---- 14.670 +.247 14.423 1175 ---- ---- ---- ---- 14.420 +.247 14.173 1200 ---- ---- ---- ---- 14.170 +.247 13.923 1225 ---- ---- ---- ---- 13.920 +.247 13.673 1250 ---- ---- ---- ---- 13.670 +.247 13.423 1275 ---- ---- ---- ---- 13.420 +.247 13.173 1300 ---- ---- ---- ---- 13.170 +.247 12.923 1325 ---- ---- ---- ---- 12.920 +.247 12.673 1350 ---- ---- ---- ---- 12.670 +.247 12.423 1375 ---- ---- ---- ---- 12.420 +.247 12.173 1400 ---- ---- ---- ---- 12.170 +.247 11.923 1425 ---- ---- ---- ---- 11.920 +.247 11.673 1450 ---- ---- ---- ---- 11.670 +.247 11.423 1475 ---- ---- ---- ---- 11.420 +.247 11.173 1500 ---- ---- ---- ---- 11.170 +.247 10.923 4 1525 ---- ---- ---- ---- 10.920 +.246 10.674 1550 ---- ---- ---- ---- 10.671 +.245 10.426 1575 ---- ---- ---- ---- 10.424 +.244 10.180 1600 ---- ---- ---- ---- 10.177 +.242 9.935 1625 ---- ---- ---- ---- 9.933 +.241 9.692 1650 ---- ---- ---- ---- 9.689 +.238 9.451 1675 ---- ---- ---- ---- 9.448 +.237 9.211 1700 ---- ---- ---- ---- 9.207 +.234 8.973 1725 ---- ---- ---- ---- 8.969 +.233 8.736 1750 ---- 8.855B ---- 8.855B 8.732 +.230 8.502 1775 ---- 8.840B ---- 8.840B 8.497 +.227 8.270 1800 ---- 8.620B ---- 8.619B 8.264 +.224 8.040 2 1825 ---- 8.390B ---- 8.390B 8.032 +.220 7.812 1850 7.740 8.157B 7.740 8.010B 7.803 +.217 1 7.586 1875 ---- 7.930B ---- 7.929B 7.576 +.213 7.363 2 1900 7.290 7.705B 7.290 7.556B 7.352 +.210 1 7.142 3 1925 ---- 7.480B ---- 7.479B 7.130 +.206 6.924 2 1950 ---- 7.260B ---- 7.260B 6.910 +.201 6.709 4 1975 ---- 7.040B ---- 7.040B 6.694 +.197 6.497 2000 ---- 6.826B ---- 6.826B 6.480 +.191 6.289 17 2025 ---- 6.612B ---- 6.610B 6.270 +.187 6.083 2050 ---- 6.401B ---- 6.401B 6.063 +.182 5.881 1 2075 ---- 6.196B ---- 6.195B 5.859 +.176 5.683 2100 ---- 5.992B ---- 5.992B 5.659 +.171 5.488 5 2125 ---- 5.794B ---- 5.794B 5.463 +.165 5.298 100 2150 ---- 5.597B ---- 5.597B 5.271 +.160 5.111 2175 ---- 5.407B ---- 5.407B 5.084 +.155 4.929 2200 ---- 5.219B ---- 5.219B 4.900 +.149 4.751 1 6 2225 ---- 5.034B ---- 5.034B 4.722 +.144 4.578 2250 ---- 4.857B ---- 4.857B 4.548 +.138 4.410 17 2275 ---- 4.682B 4.246A 4.682B 4.379 +.132 4.247 227 2300 4.180 4.511B 4.086A 4.387B 4.215 +.127 17 4.088 69 2325 ---- 4.347B 3.931A 4.346B 4.056 +.121 3.935 75 2350 ---- 4.186B 3.781A 4.186B 3.903 +.116 3.787 1 2375 ---- 4.031B 3.637A 4.031B 3.755 +.111 3.644 2400 ---- 3.881B 3.498A 3.881B 3.612 +.105 3.507 231 2425 ---- 3.736B 3.364A 3.736B 3.475 +.101 3.374 7 2450 ---- 3.598B 3.235A 3.598B 3.342 +.095 3.247 2475 ---- 3.463B 3.111A 3.463B 3.215 +.090 3.125 26 2500 ---- 3.334B 2.993A 3.334B 3.093 +.085 3.008 71 2525 ---- 3.209B 2.879A 3.209B 2.976 +.081 2.895 9 2550 ---- 3.090B 2.770A 3.090B 2.863 +.076 2.787 126 2575 ---- 2.975B 2.666A 2.975B 2.755 +.071 2.684 140 2600 ---- 2.865B 2.566A 2.865B 2.652 +.067 2.585 1 301 2625 ---- 2.760B 2.470A 2.760B 2.553 +.063 2.490 60 2650 ---- 2.658B 2.379A 2.658B 2.458 +.059 2.399 200 2675 ---- 2.562B 2.291A 2.562B 2.367 +.055 2.312 1 2700 2.349 2.469B 2.208A 2.469B 2.280 +.051 100 2.229 10 391 2725 ---- 2.380B 2.128A 2.380B 2.197 +.048 2.149 2 2750 ---- 2.294B 2.051A 2.294B 2.117 +.044 2.073 22 2775 ---- 2.212B 1.978A 2.212B 2.040 +.039 2.001 2800 ---- 2.135B 1.908A 2.135B 1.967 +.036 1.931 2 409 2825 ---- 2.060B 1.841A 2.060B 1.898 +.033 1.865 2850 ---- 1.988B 1.777A 1.988B 1.831 +.030 1.801 34 2875 ---- 1.920B 1.716A 1.920B 1.767 +.026 1.741 8 2900 ---- 1.854B 1.658A 1.854B 1.706 +.024 7 1.682 2 22 2925 ---- 1.792B 1.602A 1.792B 1.648 +.021 1.627 2950 ---- 1.732B 1.549A 1.732B 1.592 +.018 1.574 2 2975 ---- 1.674B 1.498A 1.674B 1.539 +.016 1.523 3000 1.470 1.620B 1.449A 1.449A 1.488 +.014 78 1.474 46 3334 3025 ---- 1.567B 1.402A 1.567B 1.439 +.012 1.427 5 3050 ---- 1.516B 1.357A 1.516B 1.393 +.011 1.382 1 3075 ---- 1.468B 1.315A 1.468B 1.348 +.009 1.339 150 3100 ---- 1.422B 1.273A 1.422B 1.305 +.007 1.298 1 14 3125 ---- 1.378B 1.229A 1.378B 1.264 +.006 1.258 3150 ---- 1.335B 1.192A 1.335B 1.225 +.005 1.220 1 3175 ---- 1.294B 1.155A 1.294B 1.188 +.004 1.184 3200 ---- 1.255B 1.121A 1.255B 1.152 +.003 1.149 1 446 3225 ---- 1.222B 1.087A 1.222B 1.117 +.002 1.115 3250 ---- 1.186B 1.055A 1.186B 1.084 +.001 1.083 3275 ---- 1.151B 1.024A 1.151B 1.052 UNCH 1.052 3300 .994 1.118B .994 1.069B 1.021 -.001 1 1.022 37 3325 ---- 1.085B .966A 1.085B .991 -.002 .993 3350 ---- 1.054B .939A 1.054B .963 -.002 .965 13 3375 ---- 1.024B .913A 1.024B .936 -.002 .938 3400 ---- .995B .887A .995B .909 -.004 .913 4 3425 ---- .968B .863A .968B .884 -.004 .888 3450 ---- .941B .839A .941B .859 -.005 .864 3475 ---- .915B .817A .915B .836 -.005 .841 1 3500 ---- .890B .795A .890B .813 -.005 28 .818 17 2561 3525 ---- .866B .774A .866B .791 -.006 .797 3550 ---- .843B .754A .843B .770 -.006 .776 2 3575 ---- .821B .734A .821B .749 -.007 .756 3600 ---- .799B .715A .799B .730 -.006 .736 160 3625 ---- .779B .697A .779B .711 -.007 .718 3650 ---- .759B .679A .759B .693 -.006 .699 2 3675 ---- .739B .662A .739B .675 -.007 .682 3700 ---- .721B .646A .721B .658 -.007 .665 75 3725 ---- .703B .630A .703B .642 -.007 .649 3750 ---- .685B .615A .685B .626 -.007 .633 4 3775 ---- .668B .600A .668B .611 -.006 .617 3800 ---- .652B .585A .652B .596 -.006 .602 1 3825 ---- .636B .571A .636B .582 -.006 .588 2 3850 .620 .621B .558A .558A .568 -.006 1 .574 2 3875 ---- .606B .545A .606B .555 -.006 .561 3900 ---- .592B .532A .592B .542 -.006 .548 3925 ---- .578B .520A .578B .529 -.006 .535 1 3950 ---- .564B .508A .564B .517 -.006 .523 3975 ---- .551B .496A .551B .505 -.006 .511 4000 .496 .538B .485A .501B .494 -.006 43 .500 26 1739 4025 ---- .526B .474A .526B .483 -.006 .489 4050 ---- .514B .464A .514B .472 -.006 .478 4075 ---- .502B .454A .502B .462 -.005 .467 4500 ---- .350B .319A .350B .324 -.007 .331 67 5000 ---- .241B .224A .241B .228 -.007 .235 1741 6000 ---- ---- .131A .131A .131 -.005 .136 2 353 7000 ---- ---- ---- ---- .084 -.004 .088 22 725 ---- ---- ---- ---- 18.920 +.247 18.673 750 ---- ---- ---- ---- 18.670 +.247 18.423 7500 ---- ---- ---- ---- .070 -.004 .074 55 775 ---- ---- ---- ---- 18.420 +.247 18.173 800 ---- ---- ---- ---- 18.170 +.247 17.923 1 8000 ---- ---- ---- ---- .059 -.003 .062 825 ---- ---- ---- ---- 17.920 +.247 17.673 850 ---- ---- ---- ---- 17.670 +.247 17.423 875 ---- ---- ---- ---- 17.420 +.247 17.173 900 ---- ---- ---- ---- 17.170 +.247 16.923 9000 ---- ---- ---- ---- .043 -.004 .047 5 925 ---- ---- ---- ---- 16.920 +.247 16.673 950 ---- ---- ---- ---- 16.670 +.247 16.423 975 ---- ---- ---- ---- 16.420 +.247 16.173 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .080 -.006 .086 1 1100 ---- ---- ---- ---- 15.478 +.247 15.231 1125 ---- ---- ---- ---- 15.228 +.247 14.981 1150 ---- ---- ---- ---- 14.978 +.247 14.731 1175 ---- ---- ---- ---- 14.728 +.247 14.481 1200 ---- ---- ---- ---- 14.478 +.247 14.231 1225 ---- ---- ---- ---- 14.228 +.247 13.981 1250 ---- ---- ---- ---- 13.978 +.247 13.731 1275 ---- ---- ---- ---- 13.728 +.247 13.481 1300 ---- ---- ---- ---- 13.478 +.247 13.231 1325 ---- ---- ---- ---- 13.228 +.247 12.981 1350 ---- ---- ---- ---- 12.978 +.247 12.731 1375 ---- ---- ---- ---- 12.728 +.247 12.481 1400 ---- ---- ---- ---- 12.478 +.247 12.231 1425 ---- ---- ---- ---- 12.228 +.247 11.981 1450 ---- ---- ---- ---- 11.978 +.246 11.732 1475 ---- ---- ---- ---- 11.729 +.244 11.485 1500 ---- ---- ---- ---- 11.481 +.242 11.239 1525 ---- ---- ---- ---- 11.235 +.240 10.995 1550 ---- ---- ---- ---- 10.990 +.238 10.752 1575 ---- ---- ---- ---- 10.748 +.236 10.512 1600 ---- ---- ---- ---- 10.507 +.234 10.273 1625 ---- ---- ---- ---- 10.268 +.232 10.036 1650 ---- ---- ---- ---- 10.030 +.229 9.801 1675 ---- 9.907B ---- 9.907B 9.795 +.226 9.569 1700 ---- 9.908B ---- 9.908B 9.562 +.224 9.338 1725 ---- 9.677B ---- 9.677B 9.331 +.222 9.109 1750 ---- 9.446B ---- 9.446B 9.103 +.220 8.883 1775 ---- 9.218B ---- 9.218B 8.876 +.217 8.659 1800 ---- 8.992B ---- 8.992B 8.652 +.214 8.438 1825 ---- 8.768B ---- 8.768B 8.431 +.212 8.219 1850 ---- 8.546B ---- 8.546B 8.212 +.209 8.003 1875 ---- 8.325B ---- 8.325B 7.995 +.205 7.790 1900 ---- 8.109B ---- 8.108B 7.782 +.202 7.580 1925 ---- 7.897B ---- 7.897B 7.571 +.199 7.372 1950 ---- 7.686B ---- 7.686B 7.363 +.195 7.168 1975 ---- 7.476B ---- 7.476B 7.158 +.192 6.966 2000 ---- 7.271B ---- 7.271B 6.956 +.188 6.768 2025 ---- 7.070B ---- 7.064B 6.758 +.184 6.574 2050 ---- 6.871B ---- 6.871B 6.562 +.179 6.383 2075 ---- 6.677B ---- 6.677B 6.371 +.175 6.196 2100 ---- 6.485B ---- 6.479B 6.182 +.170 6.012 2125 ---- 6.297B ---- 6.292B 5.998 +.166 5.832 2150 ---- 6.113B ---- 6.113B 5.817 +.160 5.657 2175 ---- 5.932B ---- 5.926B 5.640 +.155 5.485 2200 ---- 5.754B ---- 5.750B 5.468 +.151 5.317 2225 ---- 5.583B ---- 5.583B 5.299 +.145 5.154 2250 ---- 5.414B ---- 5.414B 5.135 +.140 4.995 2275 ---- 5.248B ---- 5.248B 4.974 +.134 4.840 2300 ---- 5.087B ---- 5.087B 4.819 +.130 4.689 26 2325 ---- 4.931B ---- 4.931B 4.667 +.124 4.543 2350 ---- 4.779B ---- 4.779B 4.521 +.119 4.402 2375 ---- 4.632B ---- 4.632B 4.378 +.114 4.264 2400 ---- 4.490B ---- 4.489B 4.240 +.109 4.131 1 90 2425 ---- 4.350B ---- 4.350B 4.107 +.104 4.003 2450 ---- 4.217B ---- 4.216B 3.978 +.100 3.878 2475 ---- 4.087B ---- 4.087B 3.853 +.095 3.758 2500 ---- 3.960B ---- 3.960B 3.732 +.090 3.642 26 2525 ---- 3.839B ---- 3.839B 3.616 +.086 3.530 28 2550 ---- 3.722B ---- 3.722B 3.504 +.082 3.422 2575 ---- 3.608B ---- 3.608B 3.396 +.078 3.318 2600 ---- 3.499B ---- 3.499B 3.291 +.073 3.218 25 2625 ---- 3.393B ---- 3.393B 3.191 +.070 3.121 2650 ---- 3.291B ---- 3.291B 3.094 +.066 3.028 120 120 2675 ---- 3.193B ---- 3.193B 3.001 +.063 2.938 2700 ---- 3.098B 2.851A 3.098B 2.911 +.059 2.852 1 2725 ---- 3.007B 2.767A 3.007B 2.824 +.055 2.769 1 2750 ---- 2.919B 2.687A 2.919B 2.741 +.053 2.688 1 2775 ---- 2.834B 2.609A 2.834B 2.661 +.050 2.611 1 2800 ---- 2.752B 2.534A 2.752B 2.583 +.046 2.537 82 2825 ---- 2.673B 2.462A 2.673B 2.509 +.043 2.466 2850 ---- 2.597B 2.393A 2.597B 2.438 +.041 2.397 2875 ---- 2.525B 2.326A 2.525B 2.369 +.038 2.331 2900 ---- 2.454B 2.262A 2.454B 2.302 +.035 2.267 2925 ---- 2.386B 2.200A 2.386B 2.238 +.033 2.205 2950 ---- 2.320B 2.140A 2.320B 2.177 +.031 2.146 2975 ---- 2.258B 2.083A 2.258B 2.117 +.028 2.089 10 3000 ---- 2.196B 2.027A 2.196B 2.060 +.026 2.034 34 3025 ---- 2.138B 1.974A 2.138B 2.005 +.024 1.981 3050 ---- 2.081B 1.922A 2.081B 1.952 +.022 1.930 3075 ---- 2.027B 1.873A 2.027B 1.901 +.020 1.881 3100 ---- 1.974B 1.825A 1.974B 1.852 +.019 1.833 3125 ---- 1.923B 1.779A 1.923B 1.804 +.017 1.787 3150 ---- 1.874B 1.734A 1.874B 1.758 +.015 1.743 3175 ---- 1.827B 1.691A 1.827B 1.714 +.014 1.700 3200 ---- 1.782B 1.650A 1.782B 1.671 +.012 1.659 3225 ---- 1.738B 1.610A 1.738B 1.630 +.011 1.619 3250 ---- 1.695B 1.571A 1.695B 1.590 +.010 1.580 3275 ---- 1.654B 1.534A 1.654B 1.551 +.008 1.543 3300 ---- 1.614B 1.498A 1.614B 1.514 +.007 1.507 89 3325 ---- 1.576B 1.456A 1.576B 1.478 +.006 1.472 3350 ---- 1.539B 1.422A 1.539B 1.443 +.005 1.438 8 3375 1.455 1.503B 1.390A 1.461B 1.410 +.004 9 1.406 3400 ---- 1.476B 1.358A 1.476B 1.377 +.003 1.374 109 3425 ---- 1.442B 1.327A 1.442B 1.346 +.003 1.343 3450 ---- 1.410B 1.298A 1.410B 1.315 +.001 1.314 3475 ---- 1.378B 1.269A 1.378B 1.286 +.001 1.285 3500 ---- 1.347B 1.241A 1.347B 1.257 UNCH 1.257 168 268 3525 ---- 1.317B 1.214A 1.317B 1.230 UNCH 1.230 3550 ---- 1.289B 1.188A 1.289B 1.203 -.001 1.204 3575 ---- 1.261B 1.163A 1.261B 1.177 -.002 1.179 3600 ---- 1.233B 1.138A 1.233B 1.152 -.002 1.154 3625 ---- ---- ---- 1.114A 1.127 ---- ---- 4000 ---- .892B .830A .892B .836 -.008 .844 122 5000 ---- .464B .444A .464B .444 -.012 .456 7000 ---- ---- .194A .194A .188 -.009 .197 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.811 +.247 16.564 1025 ---- ---- ---- ---- 16.561 +.247 16.314 1050 ---- ---- ---- ---- 16.311 +.247 16.064 1075 ---- ---- ---- ---- 16.061 +.247 15.814 1100 ---- ---- ---- ---- 15.811 +.247 15.564 1125 ---- ---- ---- ---- 15.561 +.247 15.314 1150 ---- ---- ---- ---- 15.311 +.247 15.064 1175 ---- ---- ---- ---- 15.061 +.247 14.814 1200 ---- ---- ---- ---- 14.811 +.247 14.564 1225 ---- ---- ---- ---- 14.561 +.247 14.314 1250 ---- ---- ---- ---- 14.311 +.247 14.064 1275 ---- ---- ---- ---- 14.061 +.247 13.814 1300 ---- ---- ---- ---- 13.811 +.247 13.564 1325 ---- ---- ---- ---- 13.561 +.247 13.314 1350 ---- ---- ---- ---- 13.311 +.247 13.064 1375 ---- ---- ---- ---- 13.061 +.247 12.814 1400 ---- ---- ---- ---- 12.812 +.245 12.567 1425 ---- ---- ---- ---- 12.565 +.244 12.321 1450 ---- ---- ---- ---- 12.320 +.241 12.079 1475 ---- ---- ---- ---- 12.078 +.240 11.838 1500 ---- ---- ---- ---- 11.838 +.239 11.599 1525 ---- ---- ---- ---- 11.600 +.237 11.363 1550 ---- ---- ---- ---- 11.364 +.235 11.129 1575 ---- ---- ---- ---- 11.130 +.233 10.897 1600 ---- ---- ---- ---- 10.899 +.232 10.667 1625 ---- ---- ---- ---- 10.669 +.230 10.439 1650 ---- ---- ---- ---- 10.442 +.229 10.213 1675 ---- ---- ---- ---- 10.217 +.227 9.990 1700 ---- ---- ---- ---- 9.994 +.225 9.769 1725 ---- ---- ---- ---- 9.774 +.224 9.550 1750 ---- ---- ---- ---- 9.555 +.221 9.334 1775 ---- ---- ---- ---- 9.340 +.220 9.120 1800 ---- ---- ---- ---- 9.126 +.217 8.909 1825 ---- ---- ---- ---- 8.916 +.216 8.700 1850 ---- ---- ---- ---- 8.708 +.214 8.494 1875 ---- ---- ---- ---- 8.503 +.212 8.291 1900 ---- ---- ---- ---- 8.301 +.210 8.091 1925 ---- ---- ---- ---- 8.102 +.208 7.894 1950 ---- ---- ---- ---- 7.906 +.205 7.701 1975 ---- ---- ---- ---- 7.713 +.203 7.510 2000 ---- ---- ---- ---- 7.524 +.201 7.323 2025 ---- ---- ---- ---- 7.339 +.199 7.140 2050 ---- ---- ---- ---- 7.157 +.196 6.961 2075 ---- ---- ---- ---- 6.979 +.194 6.785 2100 ---- ---- ---- ---- 6.804 +.191 6.613 2125 ---- ---- ---- ---- 6.634 +.189 6.445 2150 ---- ---- ---- ---- 6.467 +.186 6.281 2175 ---- ---- ---- ---- 6.303 +.183 6.120 2200 ---- ---- ---- ---- 6.144 +.181 5.963 2225 ---- ---- ---- ---- 5.988 +.179 5.809 2250 ---- ---- ---- ---- 5.835 +.176 5.659 2275 ---- ---- ---- ---- 5.686 +.173 5.513 2300 ---- ---- ---- ---- 5.541 +.171 5.370 2325 ---- ---- ---- ---- 5.398 +.167 5.231 2350 ---- ---- ---- ---- 5.260 +.166 5.094 2375 ---- ---- ---- ---- 5.124 +.162 4.962 2400 ---- ---- ---- ---- 4.993 +.160 4.833 2425 ---- ---- ---- ---- 4.865 +.157 4.708 2450 ---- ---- ---- ---- 4.741 +.154 4.587 2475 ---- ---- ---- ---- 4.621 +.152 4.469 2500 ---- ---- ---- ---- 4.505 +.149 4.356 2525 ---- ---- ---- ---- 4.393 +.146 4.247 2550 ---- ---- ---- ---- 4.285 +.144 4.141 2575 ---- ---- ---- ---- 4.178 +.142 4.036 2600 ---- ---- ---- ---- 4.073 +.139 3.934 2625 ---- ---- ---- ---- 3.969 +.136 3.833 12 12 2650 ---- ---- ---- ---- 3.869 +.134 3.735 1 2675 ---- ---- ---- ---- 3.772 +.132 3.640 2700 ---- ---- ---- ---- 3.678 +.129 3.549 5 2725 ---- ---- ---- ---- 3.588 +.127 3.461 2750 ---- ---- ---- ---- 3.500 +.125 3.375 2775 ---- ---- ---- ---- 3.415 +.122 3.293 2800 ---- ---- ---- ---- 3.333 +.120 3.213 10 2825 ---- ---- ---- ---- 3.254 +.118 3.136 2850 ---- ---- ---- ---- 3.178 +.116 3.062 2875 ---- ---- ---- ---- 3.104 +.114 2.990 2900 ---- ---- ---- ---- 3.032 +.111 2.921 2925 ---- ---- ---- ---- 2.963 +.109 2.854 2950 ---- ---- ---- ---- 2.897 +.108 2.789 2975 ---- ---- ---- ---- 2.832 +.105 2.727 3000 ---- ---- ---- ---- 2.770 +.104 2.666 5 3025 ---- ---- ---- ---- 2.709 +.101 2.608 3050 ---- ---- ---- ---- 2.651 +.100 2.551 3075 ---- ---- ---- ---- 2.594 +.098 2.496 3100 ---- ---- ---- ---- 2.539 +.096 2.443 10 3125 ---- ---- ---- ---- 2.486 +.094 2.392 3150 ---- ---- ---- ---- 2.435 +.093 2.342 3175 ---- ---- ---- ---- 2.384 +.091 2.293 3200 ---- ---- ---- ---- 2.336 +.090 2.246 3225 ---- ---- ---- ---- 2.289 +.088 2.201 3250 ---- ---- ---- ---- 2.243 +.087 2.156 3275 ---- ---- ---- ---- 2.198 +.085 2.113 3300 ---- ---- ---- ---- 2.154 +.083 2.071 3325 ---- ---- ---- ---- 2.112 +.082 2.030 3350 ---- ---- ---- ---- 2.071 +.081 1.990 3375 ---- ---- ---- ---- 2.031 +.079 1.952 3400 ---- ---- ---- ---- 1.992 +.078 1.914 3425 ---- ---- ---- ---- 1.954 +.077 1.877 3450 ---- ---- ---- ---- 1.917 +.075 1.842 3475 ---- ---- ---- ---- 1.881 +.074 1.807 3500 ---- ---- ---- ---- 1.846 +.072 1.774 3525 ---- ---- ---- ---- 1.812 +.071 1.741 3550 ---- ---- ---- ---- 1.779 +.070 1.709 3575 ---- ---- ---- ---- 1.747 +.069 1.678 3600 ---- ---- ---- ---- 1.715 +.067 1.648 3625 ---- ---- ---- ---- 1.685 +.067 1.618 3650 ---- ---- ---- ---- 1.655 +.065 1.590 3675 ---- ---- ---- ---- 1.626 +.064 1.562 3700 ---- ---- ---- ---- 1.598 +.063 1.535 3725 ---- ---- ---- ---- 1.571 +.062 1.509 3750 ---- ---- ---- ---- 1.545 +.062 1.483 3775 ---- ---- ---- ---- 1.519 +.061 1.458 3800 ---- ---- ---- ---- 1.494 +.060 1.434 3825 ---- ---- ---- ---- 1.469 +.058 1.411 3850 ---- ---- ---- ---- 1.445 +.057 1.388 3875 ---- ---- ---- ---- 1.422 +.056 1.366 3900 ---- ---- ---- ---- 1.400 +.056 1.344 3925 ---- ---- ---- ---- 1.378 +.055 1.323 3950 ---- ---- ---- ---- 1.357 +.055 1.302 3975 ---- ---- ---- ---- 1.336 +.054 1.282 4000 ---- ---- ---- ---- 1.316 +.053 1.263 4025 ---- ---- ---- ---- 1.296 +.052 1.244 4050 ---- ---- ---- ---- 1.277 +.051 1.226 4075 ---- ---- ---- ---- 1.258 +.050 1.208 4100 ---- ---- ---- ---- 1.240 +.050 1.190 725 ---- ---- ---- ---- 19.561 +.247 19.314 750 ---- ---- ---- ---- 19.311 +.247 19.064 775 ---- ---- ---- ---- 19.061 +.247 18.814 800 ---- ---- ---- ---- 18.811 +.247 18.564 825 ---- ---- ---- ---- 18.561 +.247 18.314 850 ---- ---- ---- ---- 18.311 +.247 18.064 875 ---- ---- ---- ---- 18.061 +.247 17.814 900 ---- ---- ---- ---- 17.811 +.247 17.564 925 ---- ---- ---- ---- 17.561 +.247 17.314 950 ---- ---- ---- ---- 17.311 +.247 17.064 975 ---- ---- ---- ---- 17.061 +.247 16.814 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.271 +.247 17.024 1025 ---- ---- ---- ---- 17.021 +.247 16.774 1050 ---- ---- ---- ---- 16.771 +.247 16.524 1075 ---- ---- ---- ---- 16.521 +.247 16.274 1100 ---- ---- ---- ---- 16.271 +.247 16.024 1125 ---- ---- ---- ---- 16.021 +.247 15.774 1150 ---- ---- ---- ---- 15.771 +.247 15.524 1175 ---- ---- ---- ---- 15.521 +.247 15.274 1200 ---- ---- ---- ---- 15.271 +.247 15.024 1225 ---- ---- ---- ---- 15.021 +.247 14.774 1250 ---- ---- ---- ---- 14.771 +.247 14.524 1275 ---- ---- ---- ---- 14.521 +.246 14.275 1300 ---- ---- ---- ---- 14.272 +.245 14.027 1325 ---- ---- ---- ---- 14.025 +.243 13.782 1350 ---- ---- ---- ---- 13.780 +.242 13.538 1375 ---- ---- ---- ---- 13.537 +.241 13.296 1400 ---- ---- ---- ---- 13.296 +.239 13.057 1425 ---- ---- ---- ---- 13.056 +.237 12.819 1450 ---- ---- ---- ---- 12.818 +.236 12.582 1475 ---- ---- ---- ---- 12.582 +.234 12.348 1500 ---- ---- ---- ---- 12.348 +.233 12.115 1525 ---- ---- ---- ---- 12.115 +.231 11.884 1550 ---- ---- ---- ---- 11.885 +.230 11.655 1575 ---- ---- ---- ---- 11.656 +.229 11.427 1600 ---- ---- ---- ---- 11.428 +.227 11.201 1625 ---- ---- ---- ---- 11.203 +.226 10.977 1650 ---- ---- ---- ---- 10.979 +.224 10.755 1675 ---- ---- ---- ---- 10.757 +.222 10.535 1700 ---- ---- ---- ---- 10.537 +.220 10.317 1725 ---- ---- ---- ---- 10.320 +.219 10.101 1750 ---- ---- ---- ---- 10.104 +.217 9.887 1775 ---- ---- ---- ---- 9.892 +.216 9.676 1800 ---- ---- ---- ---- 9.682 +.214 9.468 1825 ---- ---- ---- ---- 9.475 +.212 9.263 1850 ---- ---- ---- ---- 9.271 +.210 9.061 1875 ---- ---- ---- ---- 9.071 +.208 8.863 1900 ---- ---- ---- ---- 8.875 +.206 8.669 1925 ---- ---- ---- ---- 8.684 +.204 8.480 1950 ---- ---- ---- ---- 8.496 +.202 8.294 1975 ---- ---- ---- ---- 8.313 +.200 8.113 2000 ---- ---- ---- ---- 8.134 +.198 7.936 2025 ---- ---- ---- ---- 7.958 +.195 7.763 2050 ---- ---- ---- ---- 7.787 +.193 7.594 2075 ---- ---- ---- ---- 7.619 +.191 7.428 2100 ---- ---- ---- ---- 7.455 +.188 7.267 2125 ---- ---- ---- ---- 7.295 +.187 7.108 2150 ---- ---- ---- ---- 7.138 +.184 6.954 2175 ---- ---- ---- ---- 6.985 +.182 6.803 2200 ---- ---- ---- ---- 6.835 +.179 6.656 2225 ---- ---- ---- ---- 6.689 +.177 6.512 2250 ---- ---- ---- ---- 6.546 +.175 6.371 2275 ---- ---- ---- ---- 6.407 +.173 6.234 2300 ---- ---- ---- ---- 6.271 +.170 6.101 2325 ---- ---- ---- ---- 6.139 +.168 5.971 2350 ---- ---- ---- ---- 6.009 +.165 5.844 2375 ---- ---- ---- ---- 5.883 +.163 5.720 2400 ---- ---- ---- ---- 5.760 +.161 5.599 2425 ---- ---- ---- ---- 5.641 +.159 5.482 2450 ---- ---- ---- ---- 5.524 +.157 5.367 2475 ---- ---- ---- ---- 5.410 +.155 5.255 2500 ---- ---- ---- ---- 5.299 +.153 5.146 2525 ---- ---- ---- ---- 5.190 +.150 5.040 2550 ---- ---- ---- ---- 5.084 +.148 4.936 2575 ---- ---- ---- ---- 4.981 +.146 4.835 2600 ---- ---- ---- ---- 4.880 +.144 4.736 2625 ---- ---- ---- ---- 4.781 +.141 4.640 2650 ---- ---- ---- ---- 4.685 +.140 4.545 2675 ---- ---- ---- ---- 4.590 +.137 4.453 2700 ---- ---- ---- ---- 4.498 +.135 4.363 2725 ---- ---- ---- ---- 4.408 +.133 4.275 2750 ---- ---- ---- ---- 4.319 +.131 4.188 2775 ---- ---- ---- ---- 4.233 +.129 4.104 2800 ---- ---- ---- ---- 4.149 +.128 4.021 2825 ---- ---- ---- ---- 4.066 +.125 3.941 2850 ---- ---- ---- ---- 3.986 +.124 3.862 2875 ---- ---- ---- ---- 3.907 +.121 3.786 2900 ---- ---- ---- ---- 3.831 +.120 3.711 2925 ---- ---- ---- ---- 3.756 +.118 3.638 2950 ---- ---- ---- ---- 3.684 +.117 3.567 2975 ---- ---- ---- ---- 3.613 +.115 3.498 3000 ---- ---- ---- ---- 3.544 +.113 3.431 3025 ---- ---- ---- ---- 3.477 +.111 3.366 3050 ---- ---- ---- ---- 3.412 +.110 3.302 3075 ---- ---- ---- ---- 3.348 +.107 3.241 3100 ---- ---- ---- ---- 3.287 +.107 3.180 3125 ---- ---- ---- ---- 3.227 +.105 3.122 3150 ---- ---- ---- ---- 3.168 +.103 3.065 3175 ---- ---- ---- ---- 3.111 +.101 3.010 3200 ---- ---- ---- ---- 3.056 +.100 2.956 3225 ---- ---- ---- ---- 3.002 +.099 2.903 3250 ---- ---- ---- ---- 2.949 +.097 2.852 3275 ---- ---- ---- ---- 2.898 +.096 2.802 3300 ---- ---- ---- ---- 2.848 +.094 2.754 3325 ---- ---- ---- ---- 2.800 +.093 2.707 3350 ---- ---- ---- ---- 2.753 +.092 2.661 3375 ---- ---- ---- ---- 2.707 +.091 2.616 3400 ---- ---- ---- ---- 2.662 +.089 2.573 3425 ---- ---- ---- ---- 2.618 +.088 2.530 3450 ---- ---- ---- ---- 2.576 +.087 2.489 3475 ---- ---- ---- ---- 2.534 +.085 2.449 3500 ---- ---- ---- ---- 2.494 +.084 2.410 3525 ---- ---- ---- ---- 2.454 +.083 2.371 3550 ---- ---- ---- ---- 2.416 +.082 2.334 3575 ---- ---- ---- ---- 2.378 +.080 2.298 3600 ---- ---- ---- ---- 2.342 +.080 2.262 3625 ---- ---- ---- ---- 2.306 +.079 2.227 3650 ---- ---- ---- ---- 2.271 +.077 2.194 3675 ---- ---- ---- ---- 2.237 +.076 2.161 3700 ---- ---- ---- ---- 2.204 +.076 2.128 3725 ---- ---- ---- ---- 2.171 +.074 2.097 3750 ---- ---- ---- ---- 2.140 +.074 2.066 3775 ---- ---- ---- ---- 2.109 +.073 2.036 3800 ---- ---- ---- ---- 2.079 +.072 2.007 3825 ---- ---- ---- ---- 2.049 +.070 1.979 3850 ---- ---- ---- ---- 2.020 +.069 1.951 3875 ---- ---- ---- ---- 1.992 +.068 1.924 3900 ---- ---- ---- ---- 1.965 +.068 1.897 3925 ---- ---- ---- ---- 1.938 +.067 1.871 3950 ---- ---- ---- ---- 1.912 +.066 1.846 3975 ---- ---- ---- ---- 1.886 +.065 1.821 4000 ---- ---- ---- ---- 1.861 +.064 1.797 4025 ---- ---- ---- ---- 1.837 +.064 1.773 4050 ---- ---- ---- ---- 1.813 +.063 1.750 4075 ---- ---- ---- ---- 1.790 +.062 1.728 4100 ---- ---- ---- ---- 1.767 +.061 1.706 5000 ---- ---- ---- ---- 1.211 +.042 1.169 6000 ---- ---- ---- ---- .932 +.032 .900 725 ---- ---- ---- ---- 20.021 +.247 19.774 750 ---- ---- ---- ---- 19.771 +.247 19.524 775 ---- ---- ---- ---- 19.521 +.247 19.274 800 ---- ---- ---- ---- 19.271 +.247 19.024 825 ---- ---- ---- ---- 19.021 +.247 18.774 850 ---- ---- ---- ---- 18.771 +.247 18.524 875 ---- ---- ---- ---- 18.521 +.247 18.274 900 ---- ---- ---- ---- 18.271 +.247 18.024 925 ---- ---- ---- ---- 18.021 +.247 17.774 950 ---- ---- ---- ---- 17.771 +.247 17.524 975 ---- ---- ---- ---- 17.521 +.247 17.274 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.434 +.247 17.187 1025 ---- ---- ---- ---- 17.184 +.247 16.937 1050 ---- ---- ---- ---- 16.934 +.247 16.687 1075 ---- ---- ---- ---- 16.684 +.247 16.437 1100 ---- ---- ---- ---- 16.434 +.247 16.187 1125 ---- ---- ---- ---- 16.184 +.247 15.937 1150 ---- ---- ---- ---- 15.935 +.246 15.689 1175 ---- ---- ---- ---- 15.687 +.243 15.444 1200 ---- ---- ---- ---- 15.442 +.242 15.200 1225 ---- ---- ---- ---- 15.199 +.240 14.959 1250 ---- ---- ---- ---- 14.959 +.239 14.720 1275 ---- ---- ---- ---- 14.720 +.237 14.483 1300 ---- ---- ---- ---- 14.483 +.236 14.247 1325 ---- ---- ---- ---- 14.248 +.234 14.014 1350 ---- ---- ---- ---- 14.015 +.233 13.782 1375 ---- ---- ---- ---- 13.784 +.232 13.552 1400 ---- ---- ---- ---- 13.554 +.230 13.324 1425 ---- ---- ---- ---- 13.326 +.228 13.098 1450 ---- ---- ---- ---- 13.099 +.226 12.873 1475 ---- ---- ---- ---- 12.874 +.225 12.649 1500 ---- ---- ---- ---- 12.651 +.224 12.427 1525 ---- ---- ---- ---- 12.429 +.222 12.207 1550 ---- ---- ---- ---- 12.209 +.221 11.988 1575 ---- ---- ---- ---- 11.991 +.220 11.771 1600 ---- ---- ---- ---- 11.774 +.218 11.556 1625 ---- ---- ---- ---- 11.558 +.216 11.342 1650 ---- ---- ---- ---- 11.345 +.215 11.130 1675 ---- ---- ---- ---- 11.133 +.213 10.920 1700 ---- ---- ---- ---- 10.923 +.212 10.711 1725 ---- ---- ---- ---- 10.716 +.211 10.505 1750 ---- ---- ---- ---- 10.510 +.209 10.301 1775 ---- ---- ---- ---- 10.307 +.207 10.100 1800 ---- ---- ---- ---- 10.107 +.206 9.901 1825 ---- ---- ---- ---- 9.909 +.204 9.705 1850 ---- ---- ---- ---- 9.715 +.202 9.513 1875 ---- ---- ---- ---- 9.524 +.200 9.324 1900 ---- ---- ---- ---- 9.338 +.199 9.139 1925 ---- ---- ---- ---- 9.155 +.196 8.959 1950 ---- ---- ---- ---- 8.977 +.194 8.783 1975 ---- ---- ---- ---- 8.804 +.193 8.611 2000 ---- ---- ---- ---- 8.635 +.191 8.444 2025 ---- ---- ---- ---- 8.471 +.189 8.282 2050 ---- ---- ---- ---- 8.310 +.187 8.123 2075 ---- ---- ---- ---- 8.153 +.185 7.968 2100 ---- ---- ---- ---- 8.000 +.183 7.817 2125 ---- ---- ---- ---- 7.850 +.181 7.669 2150 ---- ---- ---- ---- 7.704 +.179 7.525 2175 ---- ---- ---- ---- 7.561 +.177 7.384 2200 ---- ---- ---- ---- 7.421 +.175 7.246 2225 ---- ---- ---- ---- 7.285 +.173 7.112 2250 ---- ---- ---- ---- 7.152 +.171 6.981 2275 ---- ---- ---- ---- 7.022 +.169 6.853 2300 ---- ---- ---- ---- 6.895 +.167 6.728 2325 ---- ---- ---- ---- 6.772 +.165 6.607 2350 ---- ---- ---- ---- 6.651 +.163 6.488 2375 ---- ---- ---- ---- 6.534 +.161 6.373 2400 ---- ---- ---- ---- 6.419 +.159 6.260 2425 ---- ---- ---- ---- 6.307 +.157 6.150 2450 ---- ---- ---- ---- 6.198 +.155 6.043 2475 ---- ---- ---- ---- 6.092 +.154 5.938 2500 ---- ---- ---- ---- 5.988 +.152 5.836 2525 ---- ---- ---- ---- 5.886 +.149 5.737 2550 ---- ---- ---- ---- 5.787 +.148 5.639 2575 ---- ---- ---- ---- 5.690 +.146 5.544 2600 ---- ---- ---- ---- 5.596 +.145 5.451 2625 ---- ---- ---- ---- 5.503 +.143 5.360 2650 ---- ---- ---- ---- 5.412 +.141 5.271 2675 ---- ---- ---- ---- 5.323 +.139 5.184 2700 ---- ---- ---- ---- 5.236 +.137 5.099 2725 ---- ---- ---- ---- 5.151 +.136 5.015 2750 ---- ---- ---- ---- 5.067 +.134 4.933 2775 ---- ---- ---- ---- 4.985 +.133 4.852 2800 ---- ---- ---- ---- 4.904 +.131 4.773 2825 ---- ---- ---- ---- 4.825 +.129 4.696 2850 ---- ---- ---- ---- 4.748 +.128 4.620 2875 ---- ---- ---- ---- 4.672 +.126 4.546 2900 ---- ---- ---- ---- 4.599 +.125 4.474 2925 ---- ---- ---- ---- 4.526 +.123 4.403 2950 ---- ---- ---- ---- 4.456 +.122 4.334 2975 ---- ---- ---- ---- 4.387 +.120 4.267 3000 ---- ---- ---- ---- 4.320 +.118 4.202 3025 ---- ---- ---- ---- 4.255 +.117 4.138 3050 ---- ---- ---- ---- 4.191 +.116 4.075 3075 ---- ---- ---- ---- 4.129 +.115 4.014 3100 ---- ---- ---- ---- 4.068 +.113 3.955 3125 ---- ---- ---- ---- 4.009 +.112 3.897 3150 ---- ---- ---- ---- 3.951 +.110 3.841 3175 ---- ---- ---- ---- 3.895 +.109 3.786 3200 ---- ---- ---- ---- 3.840 +.107 3.733 3225 ---- ---- ---- ---- 3.787 +.107 3.680 3250 ---- ---- ---- ---- 3.735 +.105 3.630 3275 ---- ---- ---- ---- 3.684 +.104 3.580 3300 ---- ---- ---- ---- 3.634 +.103 3.531 3325 ---- ---- ---- ---- 3.586 +.102 3.484 3350 ---- ---- ---- ---- 3.539 +.101 3.438 3375 ---- ---- ---- ---- 3.492 +.099 3.393 3400 ---- ---- ---- ---- 3.447 +.098 3.349 3425 ---- ---- ---- ---- 3.403 +.097 3.306 3450 ---- ---- ---- ---- 3.361 +.097 3.264 3475 ---- ---- ---- ---- 3.319 +.095 3.224 3500 ---- ---- ---- ---- 3.278 +.094 3.184 3525 ---- ---- ---- ---- 3.238 +.093 3.145 3550 ---- ---- ---- ---- 3.199 +.092 3.107 3575 ---- ---- ---- ---- 3.160 +.091 3.069 3600 ---- ---- ---- ---- 3.123 +.090 3.033 3625 ---- ---- ---- ---- 3.086 +.089 2.997 3650 ---- ---- ---- ---- 3.051 +.088 2.963 3675 ---- ---- ---- ---- 3.016 +.088 2.928 3700 ---- ---- ---- ---- 2.981 +.086 2.895 3725 ---- ---- ---- ---- 2.948 +.085 2.863 3750 ---- ---- ---- ---- 2.915 +.084 2.831 3775 ---- ---- ---- ---- 2.883 +.084 2.799 3800 ---- ---- ---- ---- 2.852 +.083 2.769 3825 ---- ---- ---- ---- 2.821 +.082 2.739 3850 ---- ---- ---- ---- 2.791 +.081 2.710 3875 ---- ---- ---- ---- 2.762 +.081 2.681 3900 ---- ---- ---- ---- 2.733 +.080 2.653 3925 ---- ---- ---- ---- 2.705 +.079 2.626 3950 ---- ---- ---- ---- 2.677 +.078 2.599 3975 ---- ---- ---- ---- 2.650 +.077 2.573 4000 ---- ---- ---- ---- 2.624 +.077 2.547 4025 ---- ---- ---- ---- 2.598 +.076 2.522 4050 ---- ---- ---- ---- 2.573 +.075 2.498 4075 ---- ---- ---- ---- 2.548 +.074 2.474 4100 ---- ---- ---- ---- 2.524 +.074 2.450 4125 ---- ---- ---- ---- 2.500 +.073 2.427 925 ---- ---- ---- ---- 18.184 +.247 17.937 950 ---- ---- ---- ---- 17.934 +.247 17.687 975 ---- ---- ---- ---- 17.684 +.247 17.437 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.546 +.247 17.299 1025 ---- ---- ---- ---- 17.296 +.247 17.049 1050 ---- ---- ---- ---- 17.046 +.247 16.799 1075 ---- ---- ---- ---- 16.796 +.245 16.551 1100 ---- ---- ---- ---- 16.549 +.243 16.306 1125 ---- ---- ---- ---- 16.304 +.242 16.062 1150 ---- ---- ---- ---- 16.062 +.240 15.822 1175 ---- ---- ---- ---- 15.822 +.239 15.583 1200 ---- ---- ---- ---- 15.584 +.237 15.347 1225 ---- ---- ---- ---- 15.348 +.235 15.113 1250 ---- ---- ---- ---- 15.114 +.234 14.880 1275 ---- ---- ---- ---- 14.882 +.232 14.650 1300 ---- ---- ---- ---- 14.652 +.231 14.421 1325 ---- ---- ---- ---- 14.423 +.229 14.194 1350 ---- ---- ---- ---- 14.196 +.227 13.969 1375 ---- ---- ---- ---- 13.971 +.226 13.745 1400 ---- ---- ---- ---- 13.748 +.225 13.523 1425 ---- ---- ---- ---- 13.526 +.224 13.302 1450 ---- ---- ---- ---- 13.305 +.222 13.083 1475 ---- ---- ---- ---- 13.086 +.221 12.865 1500 ---- ---- ---- ---- 12.868 +.219 12.649 1525 ---- ---- ---- ---- 12.652 +.217 12.435 1550 ---- ---- ---- ---- 12.438 +.216 12.222 1575 ---- ---- ---- ---- 12.225 +.215 12.010 1600 ---- ---- ---- ---- 12.013 +.213 11.800 1625 ---- ---- ---- ---- 11.804 +.212 11.592 1650 ---- ---- ---- ---- 11.595 +.210 11.385 1675 ---- ---- ---- ---- 11.389 +.209 11.180 1700 ---- ---- ---- ---- 11.185 +.208 10.977 1725 ---- ---- ---- ---- 10.982 +.206 10.776 1750 ---- ---- ---- ---- 10.782 +.204 10.578 1775 ---- ---- ---- ---- 10.584 +.203 10.381 1800 ---- ---- ---- ---- 10.389 +.201 10.188 1825 ---- ---- ---- ---- 10.197 +.199 9.998 1850 ---- ---- ---- ---- 10.009 +.198 9.811 1875 ---- ---- ---- ---- 9.824 +.196 9.628 1900 ---- ---- ---- ---- 9.643 +.195 9.448 1925 ---- ---- ---- ---- 9.467 +.193 9.274 1950 ---- ---- ---- ---- 9.295 +.191 9.104 1975 ---- ---- ---- ---- 9.128 +.189 8.939 2000 ---- ---- ---- ---- 8.965 +.187 8.778 2025 ---- ---- ---- ---- 8.807 +.185 8.622 2050 ---- ---- ---- ---- 8.653 +.184 8.469 2075 ---- ---- ---- ---- 8.502 +.181 8.321 2100 ---- ---- ---- ---- 8.355 +.179 8.176 2125 ---- ---- ---- ---- 8.212 +.178 8.034 2150 ---- ---- ---- ---- 8.072 +.177 7.895 2175 ---- ---- ---- ---- 7.935 +.175 7.760 2200 ---- ---- ---- ---- 7.801 +.172 7.629 2225 ---- ---- ---- ---- 7.671 +.171 7.500 2250 ---- ---- ---- ---- 7.543 +.168 7.375 2275 ---- ---- ---- ---- 7.419 +.167 7.252 2300 ---- ---- ---- ---- 7.298 +.165 7.133 2325 ---- ---- ---- ---- 7.180 +.163 7.017 2350 ---- ---- ---- ---- 7.065 +.162 6.903 2375 ---- ---- ---- ---- 6.952 +.159 6.793 2400 ---- ---- ---- ---- 6.843 +.158 6.685 2425 ---- ---- ---- ---- 6.736 +.156 6.580 2450 ---- ---- ---- ---- 6.631 +.154 6.477 2475 ---- ---- ---- ---- 6.530 +.153 6.377 2500 ---- ---- ---- ---- 6.430 +.151 6.279 2525 ---- ---- ---- ---- 6.333 +.150 6.183 2550 ---- ---- ---- ---- 6.238 +.148 6.090 2575 ---- ---- ---- ---- 6.145 +.146 5.999 2600 ---- ---- ---- ---- 6.054 +.145 5.909 2625 ---- ---- ---- ---- 5.965 +.143 5.822 2650 ---- ---- ---- ---- 5.878 +.142 5.736 2675 ---- ---- ---- ---- 5.792 +.140 5.652 2700 ---- ---- ---- ---- 5.708 +.138 5.570 2725 ---- ---- ---- ---- 5.625 +.136 5.489 2750 ---- ---- ---- ---- 5.544 +.135 5.409 2775 ---- ---- ---- ---- 5.465 +.134 5.331 2800 ---- ---- ---- ---- 5.387 +.132 5.255 2825 ---- ---- ---- ---- 5.311 +.131 5.180 2850 ---- ---- ---- ---- 5.236 +.130 5.106 2875 ---- ---- ---- ---- 5.162 +.128 5.034 2900 ---- ---- ---- ---- 5.090 +.126 4.964 2925 ---- ---- ---- ---- 5.020 +.125 4.895 2950 ---- ---- ---- ---- 4.951 +.124 4.827 2975 ---- ---- ---- ---- 4.884 +.122 4.762 3000 ---- ---- ---- ---- 4.819 +.121 4.698 3025 ---- ---- ---- ---- 4.755 +.120 4.635 3050 ---- ---- ---- ---- 4.693 +.119 4.574 3075 ---- ---- ---- ---- 4.632 +.118 4.514 3100 ---- ---- ---- ---- 4.573 +.117 4.456 3125 ---- ---- ---- ---- 4.515 +.115 4.400 3150 ---- ---- ---- ---- 4.458 +.114 4.344 3175 ---- ---- ---- ---- 4.403 +.113 4.290 3200 ---- ---- ---- ---- 4.349 +.111 4.238 3225 ---- ---- ---- ---- 4.297 +.111 4.186 3250 ---- ---- ---- ---- 4.246 +.110 4.136 3275 ---- ---- ---- ---- 4.196 +.109 4.087 3300 ---- ---- ---- ---- 4.147 +.108 4.039 3325 ---- ---- ---- ---- 4.099 +.106 3.993 3350 ---- ---- ---- ---- 4.052 +.105 3.947 3375 ---- ---- ---- ---- 4.007 +.104 3.903 3400 ---- ---- ---- ---- 3.962 +.103 3.859 3425 ---- ---- ---- ---- 3.919 +.102 3.817 3450 ---- ---- ---- ---- 3.877 +.102 3.775 3475 ---- ---- ---- ---- 3.835 +.100 3.735 3500 ---- ---- ---- ---- 3.795 +.100 3.695 3525 ---- ---- ---- ---- 3.755 +.098 3.657 3550 ---- ---- ---- ---- 3.716 +.097 3.619 3575 ---- ---- ---- ---- 3.678 +.096 3.582 3600 ---- ---- ---- ---- 3.641 +.096 3.545 3625 ---- ---- ---- ---- 3.605 +.095 3.510 3650 ---- ---- ---- ---- 3.569 +.094 3.475 3675 ---- ---- ---- ---- 3.534 +.093 3.441 3700 ---- ---- ---- ---- 3.500 +.092 3.408 3725 ---- ---- ---- ---- 3.466 +.091 3.375 3750 ---- ---- ---- ---- 3.434 +.091 3.343 3775 ---- ---- ---- ---- 3.402 +.090 3.312 3800 ---- ---- ---- ---- 3.370 +.089 3.281 3825 ---- ---- ---- ---- 3.340 +.089 3.251 3850 ---- ---- ---- ---- 3.309 +.087 3.222 3875 ---- ---- ---- ---- 3.280 +.087 3.193 3900 ---- ---- ---- ---- 3.251 +.086 3.165 3925 ---- ---- ---- ---- 3.223 +.086 3.137 3950 ---- ---- ---- ---- 3.195 +.085 3.110 3975 ---- ---- ---- ---- 3.168 +.084 3.084 4000 ---- ---- ---- ---- 3.141 +.083 3.058 4025 ---- ---- ---- ---- 3.115 +.082 3.033 4050 ---- ---- ---- ---- 3.090 +.082 3.008 4075 ---- ---- ---- ---- 3.065 +.082 2.983 4100 ---- ---- ---- ---- 3.040 +.080 2.960 4125 ---- ---- ---- ---- 3.016 +.080 2.936 925 ---- ---- ---- ---- 18.296 +.247 18.049 950 ---- ---- ---- ---- 18.046 +.247 17.799 975 ---- ---- ---- ---- 17.796 +.247 17.549 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.093 +.243 17.850 1050 ---- ---- ---- ---- 17.850 +.241 17.609 1075 ---- ---- ---- ---- 17.610 +.239 17.371 1100 ---- ---- ---- ---- 17.372 +.238 17.134 1125 ---- ---- ---- ---- 17.136 +.236 16.900 1150 ---- ---- ---- ---- 16.903 +.235 16.668 1175 ---- ---- ---- ---- 16.671 +.232 16.439 1200 ---- ---- ---- ---- 16.442 +.231 16.211 1225 ---- ---- ---- ---- 16.214 +.229 15.985 1250 ---- ---- ---- ---- 15.989 +.229 15.760 1275 ---- ---- ---- ---- 15.765 +.227 15.538 1300 ---- ---- ---- ---- 15.542 +.225 15.317 1325 ---- ---- ---- ---- 15.322 +.224 15.098 1350 ---- ---- ---- ---- 15.102 +.222 14.880 1375 ---- ---- ---- ---- 14.884 +.221 14.663 1400 ---- ---- ---- ---- 14.668 +.220 14.448 1425 ---- ---- ---- ---- 14.453 +.218 14.235 1450 ---- ---- ---- ---- 14.239 +.217 14.022 1475 ---- ---- ---- ---- 14.027 +.216 13.811 1500 ---- ---- ---- ---- 13.816 +.214 13.602 1525 ---- ---- ---- ---- 13.606 +.213 13.393 1550 ---- ---- ---- ---- 13.397 +.211 13.186 1575 ---- ---- ---- ---- 13.190 +.210 12.980 1600 ---- ---- ---- ---- 12.984 +.209 12.775 1625 ---- ---- ---- ---- 12.779 +.208 12.571 1650 ---- ---- ---- ---- 12.575 +.206 12.369 1675 ---- ---- ---- ---- 12.373 +.205 12.168 1700 ---- ---- ---- ---- 12.172 +.204 11.968 1725 ---- ---- ---- ---- 11.972 +.202 11.770 1750 ---- ---- ---- ---- 11.774 +.201 11.573 1775 ---- ---- ---- ---- 11.578 +.199 11.379 1800 ---- ---- ---- ---- 11.384 +.199 11.185 1825 ---- ---- ---- ---- 11.191 +.197 10.994 1850 ---- ---- ---- ---- 11.001 +.196 10.805 1875 ---- ---- ---- ---- 10.813 +.194 10.619 1900 ---- ---- ---- ---- 10.628 +.192 10.436 1925 ---- ---- ---- ---- 10.446 +.191 10.255 1950 ---- ---- ---- ---- 10.268 +.189 10.079 1975 ---- ---- ---- ---- 10.094 +.188 9.906 2000 ---- ---- ---- ---- 9.924 +.186 9.738 2025 ---- ---- ---- ---- 9.759 +.185 9.574 2050 ---- ---- ---- ---- 9.599 +.184 9.415 2075 ---- ---- ---- ---- 9.443 +.181 9.262 2100 ---- ---- ---- ---- 9.293 +.180 9.113 2125 ---- ---- ---- ---- 9.147 +.179 8.968 2150 ---- ---- ---- ---- 9.004 +.176 8.828 2175 ---- ---- ---- ---- 8.866 +.175 8.691 2200 ---- ---- ---- ---- 8.731 +.173 8.558 2225 ---- ---- ---- ---- 8.599 +.172 8.427 2250 ---- ---- ---- ---- 8.470 +.170 8.300 2275 ---- ---- ---- ---- 8.345 +.169 8.176 2300 ---- ---- ---- ---- 8.222 +.166 8.056 2325 ---- ---- ---- ---- 8.103 +.165 7.938 2350 ---- ---- ---- ---- 7.987 +.164 7.823 2375 ---- ---- ---- ---- 7.873 +.162 7.711 2400 ---- ---- ---- ---- 7.763 +.161 7.602 2425 ---- ---- ---- ---- 7.655 +.159 7.496 2450 ---- ---- ---- ---- 7.550 +.158 7.392 2475 ---- ---- ---- ---- 7.447 +.156 7.291 2500 ---- ---- ---- ---- 7.347 +.154 7.193 2525 ---- ---- ---- ---- 7.249 +.152 7.097 2550 ---- ---- ---- ---- 7.154 +.151 7.003 2575 ---- ---- ---- ---- 7.061 +.150 6.911 2600 ---- ---- ---- ---- 6.970 +.148 6.822 2625 ---- ---- ---- ---- 6.881 +.147 6.734 2650 ---- ---- ---- ---- 6.794 +.145 6.649 2675 ---- ---- ---- ---- 6.709 +.144 6.565 2700 ---- ---- ---- ---- 6.626 +.143 6.483 2725 ---- ---- ---- ---- 6.544 +.141 6.403 2750 ---- ---- ---- ---- 6.464 +.140 6.324 2775 ---- ---- ---- ---- 6.386 +.139 6.247 2800 ---- ---- ---- ---- 6.308 +.137 6.171 2825 ---- ---- ---- ---- 6.232 +.136 6.096 2850 ---- ---- ---- ---- 6.157 +.135 6.022 2875 ---- ---- ---- ---- 6.084 +.134 5.950 2900 ---- ---- ---- ---- 6.011 +.132 5.879 2925 ---- ---- ---- ---- 5.940 +.131 5.809 2950 ---- ---- ---- ---- 5.870 +.129 5.741 2975 ---- ---- ---- ---- 5.802 +.129 5.673 3000 ---- ---- ---- ---- 5.735 +.127 5.608 3025 ---- ---- ---- ---- 5.670 +.127 5.543 3050 ---- ---- ---- ---- 5.605 +.125 5.480 3075 ---- ---- ---- ---- 5.543 +.125 5.418 3100 ---- ---- ---- ---- 5.481 +.123 5.358 3125 ---- ---- ---- ---- 5.422 +.122 5.300 3150 ---- ---- ---- ---- 5.363 +.121 5.242 3175 ---- ---- ---- ---- 5.306 +.120 5.186 3200 ---- ---- ---- ---- 5.251 +.119 5.132 3225 ---- ---- ---- ---- 5.196 +.117 5.079 3250 ---- ---- ---- ---- 5.143 +.117 5.026 3275 ---- ---- ---- ---- 5.091 +.115 4.976 3300 ---- ---- ---- ---- 5.041 +.115 4.926 3325 ---- ---- ---- ---- 4.991 +.113 4.878 3350 ---- ---- ---- ---- 4.943 +.113 4.830 3375 ---- ---- ---- ---- 4.896 +.112 4.784 3400 ---- ---- ---- ---- 4.850 +.111 4.739 3425 ---- ---- ---- ---- 4.805 +.110 4.695 3450 ---- ---- ---- ---- 4.761 +.109 4.652 3475 ---- ---- ---- ---- 4.718 +.108 4.610 3500 ---- ---- ---- ---- 4.676 +.108 4.568 3525 ---- ---- ---- ---- 4.635 +.107 4.528 3550 ---- ---- ---- ---- 4.595 +.106 4.489 3575 ---- ---- ---- ---- 4.555 +.105 4.450 3600 ---- ---- ---- ---- 4.517 +.104 4.413 3625 ---- ---- ---- ---- 4.479 +.103 4.376 3650 ---- ---- ---- ---- 4.442 +.102 4.340 3675 ---- ---- ---- ---- 4.406 +.102 4.304 3700 ---- ---- ---- ---- 4.371 +.101 4.270 3725 ---- ---- ---- ---- 4.336 +.100 4.236 3750 ---- ---- ---- ---- 4.302 +.099 4.203 3775 ---- ---- ---- ---- 4.269 +.099 4.170 3800 ---- ---- ---- ---- 4.236 +.098 4.138 3825 ---- ---- ---- ---- 4.204 +.097 4.107 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.213 +.239 17.974 1050 ---- ---- ---- ---- 17.976 +.238 17.738 1075 ---- ---- ---- ---- 17.741 +.236 17.505 1100 ---- ---- ---- ---- 17.509 +.234 17.275 1125 ---- ---- ---- ---- 17.279 +.233 17.046 1150 ---- ---- ---- ---- 17.050 +.231 16.819 1175 ---- ---- ---- ---- 16.824 +.229 16.595 1200 ---- ---- ---- ---- 16.600 +.228 16.372 1225 ---- ---- ---- ---- 16.377 +.226 16.151 1250 ---- ---- ---- ---- 16.156 +.225 15.931 1275 ---- ---- ---- ---- 15.937 +.224 15.713 1300 ---- ---- ---- ---- 15.720 +.223 15.497 1325 ---- ---- ---- ---- 15.503 +.221 15.282 1350 ---- ---- ---- ---- 15.289 +.220 15.069 1375 ---- ---- ---- ---- 15.075 +.218 14.857 1400 ---- ---- ---- ---- 14.863 +.217 14.646 1425 ---- ---- ---- ---- 14.653 +.216 14.437 1450 ---- ---- ---- ---- 14.443 +.214 14.229 1475 ---- ---- ---- ---- 14.235 +.213 14.022 1500 ---- ---- ---- ---- 14.028 +.212 13.816 1525 ---- ---- ---- ---- 13.822 +.210 13.612 1550 ---- ---- ---- ---- 13.617 +.209 13.408 1575 ---- ---- ---- ---- 13.414 +.208 13.206 1600 ---- ---- ---- ---- 13.211 +.207 13.004 1625 ---- ---- ---- ---- 13.010 +.206 12.804 1650 ---- ---- ---- ---- 12.810 +.205 12.605 1675 ---- ---- ---- ---- 12.611 +.203 12.408 1700 ---- ---- ---- ---- 12.413 +.201 12.212 1725 ---- ---- ---- ---- 12.217 +.200 12.017 1750 ---- ---- ---- ---- 12.023 +.199 11.824 1775 ---- ---- ---- ---- 11.830 +.198 11.632 1800 ---- ---- ---- ---- 11.639 +.197 11.442 1825 ---- ---- ---- ---- 11.449 +.194 11.255 1850 ---- ---- ---- ---- 11.262 +.193 11.069 1875 ---- ---- ---- ---- 11.078 +.192 10.886 1900 ---- ---- ---- ---- 10.896 +.190 10.706 1925 ---- ---- ---- ---- 10.718 +.189 10.529 1950 ---- ---- ---- ---- 10.543 +.187 10.356 1975 ---- ---- ---- ---- 10.373 +.187 10.186 2000 ---- ---- ---- ---- 10.206 +.184 10.022 2025 ---- ---- ---- ---- 10.045 +.183 9.862 2050 ---- ---- ---- ---- 9.889 +.182 9.707 2075 ---- ---- ---- ---- 9.737 +.180 9.557 2100 ---- ---- ---- ---- 9.591 +.179 9.412 2125 ---- ---- ---- ---- 9.449 +.177 9.272 2150 ---- ---- ---- ---- 9.311 +.175 9.136 2175 ---- ---- ---- ---- 9.177 +.174 9.003 2200 ---- ---- ---- ---- 9.046 +.172 8.874 2225 ---- ---- ---- ---- 8.918 +.171 8.747 2250 ---- ---- ---- ---- 8.793 +.169 8.624 2275 ---- ---- ---- ---- 8.672 +.168 8.504 2300 ---- ---- ---- ---- 8.554 +.167 8.387 2325 ---- ---- ---- ---- 8.438 +.164 8.274 2350 ---- ---- ---- ---- 8.326 +.163 8.163 2375 ---- ---- ---- ---- 8.216 +.162 8.054 2400 ---- ---- ---- ---- 8.109 +.160 7.949 2425 ---- ---- ---- ---- 8.005 +.159 7.846 2450 ---- ---- ---- ---- 7.903 +.157 7.746 2475 ---- ---- ---- ---- 7.804 +.155 7.649 2500 ---- ---- ---- ---- 7.708 +.155 7.553 2525 ---- ---- ---- ---- 7.614 +.153 7.461 2550 ---- ---- ---- ---- 7.522 +.152 7.370 2575 ---- ---- ---- ---- 7.432 +.150 7.282 2600 ---- ---- ---- ---- 7.344 +.149 7.195 2625 ---- ---- ---- ---- 7.258 +.147 7.111 2650 ---- ---- ---- ---- 7.175 +.147 7.028 2675 ---- ---- ---- ---- 7.092 +.145 6.947 2700 ---- ---- ---- ---- 7.012 +.144 6.868 2725 ---- ---- ---- ---- 6.933 +.142 6.791 2750 ---- ---- ---- ---- 6.856 +.142 6.714 2775 ---- ---- ---- ---- 6.780 +.140 6.640 2800 ---- ---- ---- ---- 6.705 +.139 6.566 2825 ---- ---- ---- ---- 6.631 +.138 6.493 2850 ---- ---- ---- ---- 6.558 +.136 6.422 2875 ---- ---- ---- ---- 6.487 +.135 6.352 2900 ---- ---- ---- ---- 6.417 +.134 6.283 2925 ---- ---- ---- ---- 6.348 +.133 6.215 2950 ---- ---- ---- ---- 6.280 +.132 6.148 2975 ---- ---- ---- ---- 6.214 +.131 6.083 3000 ---- ---- ---- ---- 6.148 +.129 6.019 3025 ---- ---- ---- ---- 6.085 +.129 5.956 3050 ---- ---- ---- ---- 6.022 +.127 5.895 3075 ---- ---- ---- ---- 5.961 +.126 5.835 3100 ---- ---- ---- ---- 5.901 +.125 5.776 3125 ---- ---- ---- ---- 5.843 +.124 5.719 3150 ---- ---- ---- ---- 5.786 +.123 5.663 3175 ---- ---- ---- ---- 5.731 +.122 5.609 3200 ---- ---- ---- ---- 5.677 +.122 5.555 3225 ---- ---- ---- ---- 5.624 +.120 5.504 3250 ---- ---- ---- ---- 5.572 +.119 5.453 3275 ---- ---- ---- ---- 5.522 +.119 5.403 3300 ---- ---- ---- ---- 5.473 +.118 5.355 3325 ---- ---- ---- ---- 5.424 +.116 5.308 3350 ---- ---- ---- ---- 5.377 +.115 5.262 3375 ---- ---- ---- ---- 5.332 +.115 5.217 3400 ---- ---- ---- ---- 5.287 +.114 5.173 3425 ---- ---- ---- ---- 5.243 +.113 5.130 3450 ---- ---- ---- ---- 5.200 +.112 5.088 3475 ---- ---- ---- ---- 5.158 +.112 5.046 3500 ---- ---- ---- ---- 5.117 +.111 5.006 3525 ---- ---- ---- ---- 5.077 +.110 4.967 3550 ---- ---- ---- ---- 5.038 +.109 4.929 3575 ---- ---- ---- ---- 5.000 +.109 4.891 3600 ---- ---- ---- ---- 4.962 +.108 4.854 3625 ---- ---- ---- ---- 4.925 +.107 4.818 3650 ---- ---- ---- ---- 4.889 +.106 4.783 3675 ---- ---- ---- ---- 4.854 +.105 4.749 3700 ---- ---- ---- ---- 4.820 +.105 4.715 3725 ---- ---- ---- ---- 4.786 +.104 4.682 3750 ---- ---- ---- ---- 4.753 +.104 4.649 3775 ---- ---- ---- ---- 4.720 +.102 4.618 3800 ---- ---- ---- ---- 4.688 +.102 4.586 3825 ---- ---- ---- ---- 4.657 +.101 4.556 3850 ---- ---- ---- ---- 4.627 +.101 4.526 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.360 +.235 18.125 1050 ---- ---- ---- ---- 18.130 +.234 17.896 1075 ---- ---- ---- ---- 17.902 +.232 17.670 1100 ---- ---- ---- ---- 17.677 +.231 17.446 1125 ---- ---- ---- ---- 17.453 +.229 17.224 1150 ---- ---- ---- ---- 17.232 +.228 17.004 1175 ---- ---- ---- ---- 17.012 +.227 16.785 1200 ---- ---- ---- ---- 16.794 +.225 16.569 1225 ---- ---- ---- ---- 16.577 +.223 16.354 1250 ---- ---- ---- ---- 16.363 +.223 16.140 1275 ---- ---- ---- ---- 16.149 +.220 15.929 1300 ---- ---- ---- ---- 15.938 +.220 15.718 1325 ---- ---- ---- ---- 15.727 +.218 15.509 1350 ---- ---- ---- ---- 15.518 +.217 15.301 1375 ---- ---- ---- ---- 15.310 +.215 15.095 1400 ---- ---- ---- ---- 15.104 +.215 14.889 1425 ---- ---- ---- ---- 14.898 +.213 14.685 1450 ---- ---- ---- ---- 14.694 +.212 14.482 1475 ---- ---- ---- ---- 14.491 +.211 14.280 1500 ---- ---- ---- ---- 14.289 +.210 14.079 1525 ---- ---- ---- ---- 14.087 +.207 13.880 1550 ---- ---- ---- ---- 13.887 +.206 13.681 1575 ---- ---- ---- ---- 13.688 +.205 13.483 1600 ---- ---- ---- ---- 13.490 +.204 13.286 1625 ---- ---- ---- ---- 13.293 +.202 13.091 1650 ---- ---- ---- ---- 13.098 +.202 12.896 1675 ---- ---- ---- ---- 12.903 +.200 12.703 1700 ---- ---- ---- ---- 12.710 +.199 12.511 1725 ---- ---- ---- ---- 12.518 +.198 12.320 1750 ---- ---- ---- ---- 12.328 +.197 12.131 1775 ---- ---- ---- ---- 12.139 +.195 11.944 1800 ---- ---- ---- ---- 11.952 +.194 11.758 1825 ---- ---- ---- ---- 11.767 +.193 11.574 1850 ---- ---- ---- ---- 11.584 +.192 11.392 1875 ---- ---- ---- ---- 11.403 +.190 11.213 1900 ---- ---- ---- ---- 11.226 +.189 11.037 1925 ---- ---- ---- ---- 11.052 +.188 10.864 1950 ---- ---- ---- ---- 10.881 +.186 10.695 1975 ---- ---- ---- ---- 10.715 +.185 10.530 2000 ---- ---- ---- ---- 10.553 +.183 10.370 2025 ---- ---- ---- ---- 10.396 +.181 10.215 2050 ---- ---- ---- ---- 10.245 +.180 10.065 2075 ---- ---- ---- ---- 10.099 +.179 9.920 2100 ---- ---- ---- ---- 9.957 +.177 9.780 2125 ---- ---- ---- ---- 9.820 +.175 9.645 2150 ---- ---- ---- ---- 9.688 +.175 9.513 2175 ---- ---- ---- ---- 9.559 +.173 9.386 2200 ---- ---- ---- ---- 9.433 +.172 9.261 2225 ---- ---- ---- ---- 9.310 +.170 9.140 2250 ---- ---- ---- ---- 9.191 +.169 9.022 2275 ---- ---- ---- ---- 9.074 +.167 8.907 2300 ---- ---- ---- ---- 8.961 +.166 8.795 2325 ---- ---- ---- ---- 8.851 +.165 8.686 2350 ---- ---- ---- ---- 8.743 +.163 8.580 2375 ---- ---- ---- ---- 8.638 +.161 8.477 2400 ---- ---- ---- ---- 8.536 +.160 8.376 2425 ---- ---- ---- ---- 8.437 +.159 8.278 2450 ---- ---- ---- ---- 8.340 +.158 8.182 2475 ---- ---- ---- ---- 8.245 +.156 8.089 2500 ---- ---- ---- ---- 8.153 +.155 7.998 2525 ---- ---- ---- ---- 8.063 +.153 7.910 2550 ---- ---- ---- ---- 7.976 +.153 7.823 2575 ---- ---- ---- ---- 7.890 +.151 7.739 2600 ---- ---- ---- ---- 7.807 +.150 7.657 2625 ---- ---- ---- ---- 7.725 +.149 7.576 2650 ---- ---- ---- ---- 7.645 +.147 7.498 2675 ---- ---- ---- ---- 7.567 +.146 7.421 2700 ---- ---- ---- ---- 7.490 +.145 7.345 2725 ---- ---- ---- ---- 7.415 +.144 7.271 2750 ---- ---- ---- ---- 7.341 +.143 7.198 2775 ---- ---- ---- ---- 7.268 +.141 7.127 2800 ---- ---- ---- ---- 7.197 +.141 7.056 2825 ---- ---- ---- ---- 7.126 +.139 6.987 2850 ---- ---- ---- ---- 7.057 +.139 6.918 2875 ---- ---- ---- ---- 6.988 +.137 6.851 2900 ---- ---- ---- ---- 6.921 +.136 6.785 2925 ---- ---- ---- ---- 6.855 +.135 6.720 2950 ---- ---- ---- ---- 6.790 +.134 6.656 2975 ---- ---- ---- ---- 6.726 +.133 6.593 3000 ---- ---- ---- ---- 6.664 +.132 6.532 3025 ---- ---- ---- ---- 6.602 +.131 6.471 3050 ---- ---- ---- ---- 6.542 +.130 6.412 3075 ---- ---- ---- ---- 6.484 +.129 6.355 3100 ---- ---- ---- ---- 6.426 +.128 6.298 3125 ---- ---- ---- ---- 6.371 +.128 6.243 3150 ---- ---- ---- ---- 6.316 +.126 6.190 3175 ---- ---- ---- ---- 6.263 +.126 6.137 3200 ---- ---- ---- ---- 6.211 +.125 6.086 3225 ---- ---- ---- ---- 6.160 +.124 6.036 3250 ---- ---- ---- ---- 6.110 +.122 5.988 3275 ---- ---- ---- ---- 6.062 +.122 5.940 3300 ---- ---- ---- ---- 6.015 +.121 5.894 3325 ---- ---- ---- ---- 5.969 +.121 5.848 3350 ---- ---- ---- ---- 5.924 +.120 5.804 3375 ---- ---- ---- ---- 5.879 +.118 5.761 3400 ---- ---- ---- ---- 5.836 +.117 5.719 3425 ---- ---- ---- ---- 5.794 +.117 5.677 3450 ---- ---- ---- ---- 5.753 +.116 5.637 3475 ---- ---- ---- ---- 5.713 +.115 5.598 3500 ---- ---- ---- ---- 5.674 +.115 5.559 3525 ---- ---- ---- ---- 5.636 +.115 5.521 3550 ---- ---- ---- ---- 5.598 +.113 5.485 3575 ---- ---- ---- ---- 5.561 +.112 5.449 3600 ---- ---- ---- ---- 5.525 +.112 5.413 3625 ---- ---- ---- ---- 5.490 +.111 5.379 3650 ---- ---- ---- ---- 5.456 +.111 5.345 3675 ---- ---- ---- ---- 5.422 +.110 5.312 3700 ---- ---- ---- ---- 5.389 +.109 5.280 3725 ---- ---- ---- ---- 5.357 +.109 5.248 3750 ---- ---- ---- ---- 5.325 +.108 5.217 3775 ---- ---- ---- ---- 5.294 +.108 5.186 3800 ---- ---- ---- ---- 5.263 +.106 5.157 3825 ---- ---- ---- ---- 5.234 +.107 5.127 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.134 +.217 15.917 1325 ---- ---- ---- ---- 15.928 +.216 15.712 1350 ---- ---- ---- ---- 15.723 +.215 15.508 1375 ---- ---- ---- ---- 15.519 +.213 15.306 1400 ---- ---- ---- ---- 15.317 +.212 15.105 1425 ---- ---- ---- ---- 15.116 +.211 14.905 1450 ---- ---- ---- ---- 14.915 +.209 14.706 1475 ---- ---- ---- ---- 14.716 +.209 14.507 1500 ---- ---- ---- ---- 14.518 +.208 14.310 1525 ---- ---- ---- ---- 14.320 +.206 14.114 1550 ---- ---- ---- ---- 14.124 +.205 13.919 1575 ---- ---- ---- ---- 13.928 +.203 13.725 1600 ---- ---- ---- ---- 13.733 +.202 13.531 1625 ---- ---- ---- ---- 13.540 +.201 13.339 1650 ---- ---- ---- ---- 13.347 +.200 13.147 1675 ---- ---- ---- ---- 13.156 +.199 12.957 1700 ---- ---- ---- ---- 12.965 +.197 12.768 1725 ---- ---- ---- ---- 12.776 +.196 12.580 1750 ---- ---- ---- ---- 12.588 +.195 12.393 1775 ---- ---- ---- ---- 12.402 +.194 12.208 1800 ---- ---- ---- ---- 12.217 +.193 12.024 1825 ---- ---- ---- ---- 12.034 +.192 11.842 1850 ---- ---- ---- ---- 11.852 +.190 11.662 1875 ---- ---- ---- ---- 11.673 +.189 11.484 1900 ---- ---- ---- ---- 11.497 +.188 11.309 1925 ---- ---- ---- ---- 11.323 +.186 11.137 1950 ---- ---- ---- ---- 11.153 +.185 10.968 1975 ---- ---- ---- ---- 10.987 +.184 10.803 2000 ---- ---- ---- ---- 10.825 +.182 10.643 2025 ---- ---- ---- ---- 10.667 +.180 10.487 2050 ---- ---- ---- ---- 10.515 +.179 10.336 2075 ---- ---- ---- ---- 10.368 +.178 10.190 2100 ---- ---- ---- ---- 10.227 +.177 10.050 2125 ---- ---- ---- ---- 10.091 +.176 9.915 2150 ---- ---- ---- ---- 9.959 +.174 9.785 2175 ---- ---- ---- ---- 9.831 +.172 9.659 2200 ---- ---- ---- ---- 9.707 +.171 9.536 2225 ---- ---- ---- ---- 9.586 +.169 9.417 2250 ---- ---- ---- ---- 9.469 +.169 9.300 2275 ---- ---- ---- ---- 9.354 +.167 9.187 2300 ---- ---- ---- ---- 9.243 +.166 9.077 2325 ---- ---- ---- ---- 9.134 +.164 8.970 2350 ---- ---- ---- ---- 9.028 +.163 8.865 2375 ---- ---- ---- ---- 8.925 +.161 8.764 2400 ---- ---- ---- ---- 8.825 +.160 8.665 2425 ---- ---- ---- ---- 8.728 +.159 8.569 2450 ---- ---- ---- ---- 8.633 +.158 8.475 2475 ---- ---- ---- ---- 8.540 +.156 8.384 2500 ---- ---- ---- ---- 8.450 +.155 8.295 2525 ---- ---- ---- ---- 8.363 +.154 8.209 2550 ---- ---- ---- ---- 8.277 +.153 8.124 2575 ---- ---- ---- ---- 8.194 +.152 8.042 2600 ---- ---- ---- ---- 8.112 +.150 7.962 2625 ---- ---- ---- ---- 8.033 +.150 7.883 2650 ---- ---- ---- ---- 7.955 +.148 7.807 2675 ---- ---- ---- ---- 7.879 +.147 7.732 2700 ---- ---- ---- ---- 7.804 +.145 7.659 2725 ---- ---- ---- ---- 7.731 +.144 7.587 2750 ---- ---- ---- ---- 7.660 +.144 7.516 2775 ---- ---- ---- ---- 7.589 +.142 7.447 2800 ---- ---- ---- ---- 7.520 +.141 7.379 2825 ---- ---- ---- ---- 7.452 +.140 7.312 2850 ---- ---- ---- ---- 7.385 +.140 7.245 2875 ---- ---- ---- ---- 7.319 +.139 7.180 2900 ---- ---- ---- ---- 7.253 +.137 7.116 2925 ---- ---- ---- ---- 7.189 +.136 7.053 2950 ---- ---- ---- ---- 7.126 +.136 6.990 2975 ---- ---- ---- ---- 7.064 +.135 6.929 3000 ---- ---- ---- ---- 7.003 +.134 6.869 3025 ---- ---- ---- ---- 6.943 +.133 6.810 3050 ---- ---- ---- ---- 6.884 +.131 6.753 3075 ---- ---- ---- ---- 6.827 +.131 6.696 3100 ---- ---- ---- ---- 6.771 +.130 6.641 3125 ---- ---- ---- ---- 6.716 +.129 6.587 3150 ---- ---- ---- ---- 6.663 +.128 6.535 3175 ---- ---- ---- ---- 6.611 +.127 6.484 3200 ---- ---- ---- ---- 6.560 +.126 6.434 3225 ---- ---- ---- ---- 6.510 +.125 6.385 3250 ---- ---- ---- ---- 6.462 +.125 6.337 3275 ---- ---- ---- ---- 6.415 +.124 6.291 3300 ---- ---- ---- ---- 6.368 +.123 6.245 3325 ---- ---- ---- ---- 6.323 +.122 6.201 3350 ---- ---- ---- ---- 6.279 +.121 6.158 3375 ---- ---- ---- ---- 6.236 +.120 6.116 3400 ---- ---- ---- ---- 6.194 +.120 6.074 3425 ---- ---- ---- ---- 6.153 +.119 6.034 3450 ---- ---- ---- ---- 6.113 +.118 5.995 3475 ---- ---- ---- ---- 6.074 +.117 5.957 3500 ---- ---- ---- ---- 6.036 +.117 5.919 3525 ---- ---- ---- ---- 5.999 +.117 5.882 3550 ---- ---- ---- ---- 5.962 +.115 5.847 3575 ---- ---- ---- ---- 5.927 +.115 5.812 3600 ---- ---- ---- ---- 5.892 +.115 5.777 3625 ---- ---- ---- ---- 5.858 +.114 5.744 3650 ---- ---- ---- ---- 5.824 +.113 5.711 3675 ---- ---- ---- ---- 5.792 +.113 5.679 3700 ---- ---- ---- ---- 5.760 +.112 5.648 3725 ---- ---- ---- ---- 5.728 +.111 5.617 3750 ---- ---- ---- ---- 5.698 +.111 5.587 3775 ---- ---- ---- ---- 5.667 +.110 5.557 3800 ---- ---- ---- ---- 5.638 +.110 5.528 3825 ---- ---- ---- ---- 5.609 +.109 5.500 3850 ---- ---- ---- ---- 5.581 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12563 6294 85733 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 74.498A 74.498A 74.542 -.272 74.814 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 233 1325 ---- ---- ---- ---- .001 UNCH .001 1 1350 ---- ---- ---- ---- .001 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 1 1400 ---- ---- ---- ---- .001 UNCH .001 7 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 2 1475 ---- ---- ---- ---- .001 -.001 .002 242 1500 ---- ---- ---- ---- .001 -.001 .002 1002 1525 ---- ---- ---- ---- .001 -.001 .002 215 1550 ---- ---- ---- ---- .001 -.001 .002 48 1575 ---- ---- ---- ---- .001 -.001 .002 30 1600 ---- ---- ---- ---- .001 -.001 .002 2011 1625 ---- ---- ---- ---- .001 -.001 .002 111 1650 ---- ---- ---- ---- .001 -.001 .002 81 1675 ---- ---- ---- ---- .001 -.001 .002 123 1700 ---- ---- ---- ---- .001 -.001 .002 1887 1725 ---- ---- ---- ---- .001 -.001 .002 40 1750 ---- ---- ---- ---- .001 -.001 .002 1909 1775 ---- ---- ---- ---- .002 UNCH .002 28 1800 .003 .003 .003 .003 .002 UNCH 4 .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 ---- ---- ---- ---- .002 UNCH .002 5 1885 ---- ---- ---- ---- .002 UNCH .002 14 1890 ---- ---- ---- ---- .002 UNCH .002 7 1895 ---- ---- ---- ---- .002 UNCH .002 2 1900 ---- ---- ---- ---- .002 UNCH .002 1246 1905 ---- ---- ---- ---- .002 UNCH .002 7 1910 ---- ---- ---- ---- .002 UNCH .002 1915 ---- ---- ---- ---- .003 +.001 .002 3 1920 ---- ---- ---- ---- .003 +.001 .002 11 1925 ---- ---- ---- ---- .003 +.001 .002 265 1930 ---- ---- ---- ---- .003 +.001 .002 4 1935 ---- ---- ---- ---- .003 +.001 .002 11 1940 ---- ---- ---- ---- .003 +.001 .002 18 1945 ---- ---- ---- ---- .003 +.001 .002 7 1950 ---- ---- ---- ---- .003 +.001 .002 141 1955 ---- ---- ---- ---- .003 +.001 .002 8 1960 ---- ---- ---- ---- .003 UNCH .003 27 1965 ---- ---- ---- ---- .003 UNCH .003 22 1970 ---- ---- ---- ---- .003 UNCH .003 1 16 1975 ---- ---- ---- ---- .003 UNCH .003 202 1980 ---- ---- ---- ---- .003 UNCH .003 161 1985 ---- ---- ---- ---- .003 UNCH .003 28 1990 ---- ---- ---- ---- .003 UNCH .003 35 1995 ---- ---- ---- ---- .003 UNCH .003 20 2000 .003 .003 .003 .003 .003 UNCH 2 .003 1 993 2005 ---- ---- ---- ---- .003 UNCH .003 43 2010 ---- ---- ---- ---- .004 +.001 .003 15 2015 ---- ---- .003A .003A .004 UNCH .004 104 2020 ---- ---- .003A .003A .004 UNCH .004 78 2025 ---- ---- ---- ---- .004 UNCH .004 76 2030 ---- ---- ---- ---- .004 UNCH .004 28 2035 ---- ---- ---- ---- .004 UNCH .004 44 2040 ---- ---- .003A .003A .004 UNCH .004 21 2045 ---- ---- .003A .003A .004 UNCH .004 29 2050 ---- ---- ---- ---- .004 UNCH .004 329 2055 ---- ---- ---- ---- .004 UNCH .004 8 2060 ---- ---- ---- ---- .004 -.001 .005 10 2065 ---- ---- ---- ---- .004 -.001 .005 14 2070 ---- ---- ---- ---- .004 -.001 .005 23 2075 ---- ---- .004A .004A .004 -.001 .005 55 2080 ---- ---- .004A .004A .005 UNCH .005 13 2085 ---- ---- .004A .004A .005 UNCH .005 27 2090 ---- ---- .004A .004A .005 UNCH .005 49 2095 ---- ---- .004A .004A .005 -.001 .006 23 2100 .005 .005 .004A .005 .005 -.001 1 .006 11 2158 2105 ---- ---- .004A .004A .005 -.001 .006 44 2110 ---- ---- .005A .005A .005 -.001 .006 29 2115 ---- ---- .005A .005A .005 -.001 .006 5 17 2120 ---- ---- .005A .005A .005 -.001 .006 16 2125 .005 .005 .005 .005 .005 -.002 2 .007 1985 2130 ---- ---- .006A .006A .005 -.002 .007 124 2135 ---- ---- .006A .006A .006 -.001 .007 42 2140 ---- ---- .006A .006A .006 -.001 .007 40 2145 ---- ---- .006A .006A .006 -.001 .007 16 2150 ---- ---- .007A .007A .006 -.002 .008 8 185 2155 .007 .007 .006A .006A .006 -.002 1 .008 17 2160 ---- ---- .007A .007A .006 -.002 36 .008 4 192 2165 ---- ---- .007A .007A .006 -.003 .009 22 2170 ---- ---- .007A .007A .006 -.003 .009 14 2175 ---- ---- .008A .008A .007 -.002 .009 267 2180 ---- ---- .008A .008A .007 -.003 .010 8 2185 ---- ---- .009A .009A .007 -.003 .010 20 2190 ---- ---- .008A .008A .007 -.004 .011 61 2195 ---- ---- .009A .009A .007 -.004 .011 36 2200 .011 .013 .007 .007 .007 -.005 222 .012 23 708 2205 ---- ---- .010A .010A .008 -.004 .012 41 2210 ---- ---- .010A .010A .008 -.005 .013 44 2215 ---- ---- .010A .010A .008 -.006 .014 1 15 2220 ---- ---- .010A .010A .008 -.006 .014 2 17 2225 .010 .010 .010 .010 .009 -.006 2 .015 6 289 2230 .012 .012 .011A .011A .009 -.007 1 .016 41 2235 ---- ---- .011A .011A .009 -.008 .017 63 2240 .016 .016 .012A .012A .010 -.008 2 .018 1 33 2245 ---- ---- .012A .012A .010 -.009 .019 25 2250 .020 .020 .012 .013 .011 -.009 119 .020 30 861 2255 ---- ---- .013A .013A .011 -.010 .021 13 2260 ---- ---- .014A .014A .012 -.011 72 .023 8 46 2265 ---- ---- .014A .014A .013 -.011 .024 13 2270 ---- ---- .015A .015A .013 -.013 1 .026 6 2275 .019 .019 .015A .019 .014 -.013 1 .027 200 271 2280 ---- ---- .016A .016A .015 -.014 .029 30 2285 ---- ---- .017A .017A .016 -.015 .031 106 2290 ---- ---- .018A .018A .017 -.016 .033 28 2295 .020 .020 .018 .019B .018 -.017 30 .035 11 2300 .036 .036 .020A .022 .019 -.019 33 .038 36 372 2305 ---- ---- .021A .021A .021 -.019 .040 7 2310 ---- ---- .022A .022A .022 -.021 1 .043 64 2315 .035 .043B .022A .043B .024 -.022 1 .046 13 2320 .024 .024 .023A .031B .025 -.024 2 .049 259 2325 ---- ---- .024A .024A .027 -.026 .053 10 161 2330 ---- ---- .026A .026A .029 -.028 2 .057 18 2335 ---- ---- .027A .027A .031 -.030 .061 101 2340 .035 .035 .029A .035 .033 -.032 1 .065 1 111 2345 ---- ---- .030A .030A .036 -.034 .070 15 2350 .070 .076 .031 .035A .039 -.036 136 .075 23 515 2355 ---- ---- .034A .034A .042 -.038 .080 12 37 2360 ---- ---- .036A .036A .045 -.041 37 .086 14 21 2365 .069 .069 .039A .044A .048 -.044 8 .092 14 2370 .051 .051 .042A .047A .052 -.047 3 .099 4 63 2375 ---- ---- .044A .044A .056 -.050 1 .106 37 128 2380 .108 .109B .047A .054A .060 -.053 18 .113 15 69 2385 .092 .092 .050A .065 .065 -.056 21 .121 8 22 2390 ---- ---- .054A .054A .070 -.060 16 .130 4 8 2395 .107 .135B .057A .104B .076 -.063 5 .139 15 35 2400 .113 .144B .060 .079 .082 -.066 326 .148 77 634 2405 .140 .140 .065A .121B .088 -.070 2 .158 9 57 2410 .088 .105 .070A .130B .095 -.074 10 .169 14 2415 .090 .136 .075A .090A .102 -.078 17 .180 1 24 2420 .098 .141 .081A .096A .110 -.082 8 .192 6 140 2425 .121 .157 .086A .161B .118 -.086 55 .204 28 104 2430 ---- ---- .092A .092A .127 -.091 .218 3 4 2435 .179 .179 .098A .184B .137 -.094 6 .231 40 2440 .168 .168 .106A .171B .147 -.099 2 .246 12 2445 .135 .205 .113A .211B .158 -.103 4 .261 1 10 2450 .215 .252 .120 .146A .169 -.108 77 .277 39 330 2455 ---- ---- .130A .130A .181 -.112 1 .293 2 9 2460 .252 .252 .139A .259B .194 -.116 5 .310 1 15 2465 .267 .267 .149A .272B .207 -.121 25 .328 9 9 2470 .201 .241 .159A .201B .221 -.126 37 .347 2 111 2475 .324 .325 .169A .205A .236 -.130 41 .366 12 66 2480 .340 .340 .180A .225B .251 -.136 21 .387 18 40 2485 .267 .267 .192A .242B .268 -.139 4 .407 3 3 2490 .408 .408 .205A .205A .284 -.145 2 .429 3 2495 ---- ---- .218A .218A .302 -.149 .451 5 2500 .345 .447 .228 .289B .321 -.153 385 .474 20 362 2505 .395 .395 .247A .294A .340 -.158 19 .498 4 9 2510 .455 .455 .262A .456B .360 -.163 5 .523 5 42 2515 .470 .470 .279A .453B .381 -.167 5 .548 7 18 2520 .504 .504 .297A .348A .403 -.171 15 .574 4 7 2525 .483 .546 .315A .368A .425 -.176 66 .601 18 87 2530 .333 .403 .332A .390A .449 -.179 91 .628 8 12 2535 ---- ---- .353A .353A .473 -.184 .657 2 4 2540 .372 .372 .372 .618B .498 -.187 50 .685 3 6 2545 .514 .514 .391A .457A .524 -.191 2 .715 3 2550 .600 .700 .412A .480A .551 -.194 22 .745 2 12 2555 .649 .649 .435A .506A .578 -.198 2 .776 1 5 2560 .598 .740 .458A .548B .606 -.202 15 .808 7 7 2565 .800 .800 .482A .482A .636 -.204 2 .840 15 2570 .550 .658 .505A .584A .665 -.208 10 .873 3 2575 .550 .850 .531A .612A .696 -.211 8 .907 5 2580 .634 .832 .554A .873B .727 -.214 4 .941 3 5 2585 .901 .901 .583A .906B .759 -.217 1 .976 8 5 2590 .625 .930 .610A .946B .792 -.219 6 1.011 4 4 2595 .870 .975 .639A .730A .826 -.222 6 1.048 2 2600 .950 .950 .668A .668A .860 -.224 54 1.084 8 2605 .972 .972 .694A .793A .895 -.227 1 1.122 1 2610 ---- ---- .724A .724A .930 -.229 1.159 2615 ---- ---- .757A .757A .966 -.232 1.198 2620 ---- ---- .789A .789A 1.003 -.234 1.237 2625 1.095 1.095 .822A 1.257B 1.040 -.236 2 1.276 7 2630 ---- ---- .857A .857A 1.078 -.238 1.316 2635 ---- ---- .890A .890A 1.116 -.241 1.357 2640 ---- ---- .923A .923A 1.155 -.243 1.398 2645 1.185 1.185 .958A .958A 1.195 -.244 1 1.439 2650 ---- ---- .991A .991A 1.234 -.247 2 1.481 6 2655 ---- ---- 1.026A 1.026A 1.275 -.248 1.523 2660 ---- ---- 1.100A 1.100A 1.316 -.250 1.566 2665 ---- ---- 1.138A 1.138A 1.357 -.252 1.609 2670 ---- ---- 1.176A 1.176A 1.398 -.254 1.652 2675 ---- ---- 1.176A 1.176A 1.441 -.255 1.696 3 2680 ---- ---- 1.256A 1.256A 1.483 -.257 1.740 2685 ---- ---- 1.295A 1.295A 1.526 -.258 1.784 2690 ---- ---- 1.335A 1.335A 1.569 -.259 1.828 2700 ---- ---- 1.375A 1.375A 1.657 -.261 5 1.918 1 4 2725 ---- ---- 1.583A 1.583A 1.881 -.266 2.147 6 2750 ---- ---- 1.802A 1.802A 2.112 -.269 2.381 3 2775 ---- ---- 2.028A 2.028A 2.347 -.271 2.618 2800 ---- ---- 2.263A 2.263A 2.586 -.272 2.858 1 2825 ---- ---- 2.500A 2.500A 2.827 -.273 3.100 1 2850 ---- ---- 2.739A 2.739A 3.070 -.274 3.344 1 1 2875 ---- ---- 2.979A 2.979A 3.315 -.274 3.589 2 2900 ---- ---- 3.225A 3.225A 3.561 -.274 3.835 13 2925 ---- ---- 3.529A 3.529A 3.808 -.274 4.082 2950 ---- ---- 3.776A 3.776A 4.055 -.274 4.329 3 2975 ---- ---- 4.024A 4.024A 4.303 -.274 4.577 3 3000 ---- ---- 4.272A 4.272A 4.551 -.274 4.825 10 3025 ---- ---- 4.521A 4.521A 4.800 -.273 5.073 7 3050 ---- ---- 4.769A 4.769A 5.048 -.274 5.322 5 3075 ---- ---- 5.016A 5.016A 5.297 -.274 5.571 6 3100 ---- ---- 5.265A 5.265A 5.546 -.274 5.820 3125 ---- ---- 5.514A 5.514A 5.796 -.273 6.069 5 3150 ---- ---- 5.761A 5.761A 6.045 -.273 6.318 1 3175 ---- ---- 6.011A 6.011A 6.294 -.274 6.568 2 3200 ---- ---- 6.260A 6.260A 6.544 -.273 6.817 3 3225 ---- ---- 6.510A 6.510A 6.794 -.272 7.066 4 3250 ---- ---- 6.760A 6.760A 7.043 -.273 7.316 1 3275 ---- ---- 7.011A 7.011A 7.293 -.273 7.566 6 3300 ---- ---- 7.262A 7.262A 7.543 -.272 7.815 3 3325 ---- ---- 7.513A 7.513A 7.792 -.273 8.065 8 3350 ---- ---- 7.763A 7.763A 8.042 -.273 8.315 9 3375 ---- ---- 8.014A 8.014A 8.292 -.272 8.564 10 3400 ---- ---- 8.265A 8.265A 8.542 -.272 8.814 12 3425 ---- ---- 8.542A 8.542A 8.792 -.272 9.064 3450 ---- ---- 8.793A 8.793A 9.042 -.272 9.314 3475 ---- ---- 9.044A 9.044A 9.292 -.272 9.564 3500 ---- ---- 9.294A 9.294A 9.542 -.272 9.814 11 3525 ---- ---- ---- 9.541A 9.792 ---- ---- 4000 ---- ---- 14.300A 14.300A 14.542 -.272 14.814 5000 ---- ---- 24.324A 24.324A 24.542 -.272 24.814 6000 ---- ---- 34.363A 34.363A 34.542 -.272 34.814 7000 ---- ---- 44.397A 44.397A 44.542 -.272 44.814 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 54.431A 54.431A 54.542 -.272 54.814 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 64.465A 64.465A 64.542 -.272 64.814 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 10 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .002 UNCH .002 12 1475 ---- ---- ---- ---- .002 UNCH .002 2 1500 ---- ---- ---- ---- .002 -.001 .003 20 1525 ---- ---- ---- ---- .002 -.001 .003 2 1550 ---- ---- ---- ---- .003 UNCH .003 3 1575 ---- ---- ---- ---- .003 -.001 .004 4 1600 ---- ---- ---- ---- .003 -.001 .004 104 1625 ---- ---- ---- ---- .004 -.001 .005 8 1650 ---- ---- ---- ---- .004 -.001 .005 17 1675 ---- ---- ---- ---- .005 -.001 .006 10 1700 .005 .005 .005 .005 .005 -.001 1 .006 1213 1725 ---- ---- ---- ---- .006 -.001 .007 21 1750 ---- ---- .007A .007A .006 -.002 .008 15 1775 ---- ---- .008A .008A .007 -.002 1 .009 34 1800 ---- ---- .009A .009A .008 -.002 2 .010 1 37 1825 ---- ---- .010A .010A .009 -.002 .011 16 1835 ---- ---- .010A .010A .009 -.002 .011 6 1840 ---- ---- .010A .010A .010 -.002 .012 1845 ---- ---- .011A .011A .010 -.002 .012 5 1850 ---- ---- .011A .011A .010 -.002 .012 15 1855 ---- ---- .011A .011A .010 -.002 .012 2 1860 ---- ---- .011A .011A .010 -.003 .013 1865 ---- ---- .012A .012A .011 -.002 .013 1870 ---- ---- .012A .012A .011 -.002 .013 1 1875 ---- ---- .012A .012A .011 -.002 .013 17 1880 ---- ---- .012A .012A .011 -.003 .014 2 1885 ---- ---- .013A .013A .012 -.002 .014 1890 ---- ---- ---- ---- .012 -.002 .014 1895 ---- ---- .014A .014A .012 -.003 .015 2 1900 ---- ---- .014A .014A .012 -.003 .015 2419 1905 ---- ---- ---- ---- .013 -.002 .015 3 1910 .013 .013 .013 .013 .013 -.003 2 .016 6 1915 ---- ---- .015A .015A .013 -.003 .016 7 1920 ---- ---- ---- ---- .013 -.003 .016 1 1925 ---- ---- .015A .015A .014 -.003 .017 71 1930 ---- ---- .016A .016A .014 -.003 .017 7 1935 ---- ---- .016A .016A .014 -.003 .017 17 1940 ---- ---- .017A .017A .015 -.003 .018 7 1945 ---- ---- .016A .016A .015 -.003 .018 8 1950 ---- ---- .018A .018A .015 -.004 2 .019 68 1955 ---- ---- .017A .017A .016 -.003 .019 3 1960 .018 .018 .018 .018 .016 -.004 5 .020 2 1965 ---- ---- .019A .019A .016 -.004 .020 11 1970 ---- ---- .019A .019A .017 -.004 .021 2 1975 ---- ---- .018A .018A .017 -.004 .021 2 76 1980 ---- ---- .020A .020A .018 -.004 .022 10 1985 ---- ---- .019A .019A .018 -.005 .023 14 1990 ---- ---- .021A .021A .018 -.005 .023 3 1995 ---- ---- .022A .022A .019 -.005 .024 15 2000 ---- ---- .018A .018A .019 -.006 3 .025 3 1120 2005 ---- ---- .023A .023A .020 -.006 .026 10 2010 ---- ---- .023A .023A .021 -.005 .026 107 2015 ---- ---- .022A .022A .021 -.006 .027 6 2020 ---- ---- .023A .023A .022 -.006 1 .028 6 2025 ---- ---- .020A .020A .022 -.007 .029 3 214 2030 ---- ---- .024A .024A .023 -.007 .030 128 2035 ---- ---- .025A .025A .024 -.007 .031 2 8 2040 ---- ---- .025A .025A .025 -.008 2 .033 13 2045 ---- ---- .026A .026A .025 -.009 .034 1 3 2050 .030 .030 .023 .027A .026 -.009 4 .035 115 2055 ---- ---- .028A .028A .027 -.009 .036 1 4 2060 ---- ---- .029A .029A .028 -.010 .038 4 2065 ---- ---- .030A .030A .029 -.010 .039 6 2070 ---- ---- .030A .030A .030 -.011 .041 12 2075 ---- ---- .031A .031A .031 -.011 1 .042 58 2080 ---- ---- .032A .032A .032 -.012 .044 4 2085 ---- ---- .034A .034A .033 -.013 1 .046 50 2090 ---- ---- .035A .035A .034 -.013 .047 10 2095 ---- ---- .036A .036A .036 -.013 .049 26 2100 .048 .048 .037A .037A .037 -.014 30 .051 7 1630 2105 ---- ---- .039A .039A .038 -.015 .053 6 2110 ---- ---- .040A .040A .040 -.015 .055 4 6 2115 ---- ---- .041A .041A .041 -.016 1 .057 11 2120 ---- ---- .043A .043A .043 -.016 .059 12 2125 .049 .049 .044A .045A .045 -.017 1 .062 5 56 2130 ---- ---- .046A .046A .047 -.017 .064 6 9 2135 ---- ---- .047A .047A .048 -.019 .067 22 2140 ---- ---- .049A .049A .050 -.019 .069 3 2145 ---- ---- .051A .051A .052 -.020 .072 1 2150 .063 .063 .053 .053 .055 -.020 5 .075 3 204 2155 ---- ---- .054A .054A .057 -.020 .077 15 2160 .068 .068 .057A .058A .059 -.021 2 .080 8 22 2165 ---- ---- .059A .059A .062 -.022 .084 8 2170 ---- ---- .061A .061A .064 -.023 .087 6 2175 .072 .072 .063A .065A .067 -.023 1 .090 144 2180 ---- ---- .065A .065A .070 -.024 .094 4 2185 ---- ---- .068A .068A .073 -.024 .097 14 2190 ---- ---- .070A .070A .076 -.025 .101 8 2195 ---- ---- .073A .073A .079 -.026 1 .105 10 2200 .094 .094 .076A .082 .082 -.027 308 .109 10 788 2205 ---- ---- .078A .078A .086 -.028 .114 8 2210 ---- ---- .081A .081A .089 -.029 .118 1 21 2215 ---- ---- .084A .084A .093 -.030 .123 2 2 2220 ---- ---- .088A .088A .097 -.031 .128 1 9 2225 ---- ---- .091A .091A .101 -.032 9 .133 10 87 2230 .100 .102 .095A .102 .105 -.033 32 .138 1 29 2235 ---- ---- .098A .098A .109 -.034 .143 15 2240 ---- ---- .102A .102A .114 -.035 .149 6 2245 ---- ---- .106A .106A .118 -.037 .155 3 2250 .107 .132 .107 .116A .123 -.038 8 .161 2 432 2255 ---- ---- .114A .114A .128 -.040 .168 5 2260 ---- ---- .119A .119A .133 -.041 2 .174 7 2265 ---- ---- .123A .123A .138 -.043 .181 5 20 2270 ---- ---- .128A .128A .144 -.044 .188 4 2275 .184 .184 .133A .141A .149 -.047 8 .196 2 209 2280 .166 .166 .138A .168B .155 -.048 3 .203 1 10 2285 ---- ---- .144A .144A .161 -.050 .211 2 3 2290 .164 .164 .149A .159A .167 -.052 2 .219 10 2295 ---- ---- .155A .155A .174 -.054 .228 6 2300 .205 .205 .161A .173B .181 -.055 633 .236 196 696 2305 ---- ---- .167A .167A .187 -.058 .245 1 4 2310 ---- ---- .173A .173A .195 -.060 10 .255 1 8 2315 .199 .199 .178A .192A .202 -.062 9 .264 2 4 2320 ---- ---- .184A .184A .210 -.064 5 .274 3 5 2325 .213 .213 .192A .213 .218 -.066 37 .284 9 42 2330 ---- ---- .199A .199A .226 -.069 .295 2 2335 ---- ---- .205A .205A .235 -.070 .305 3 3 2340 ---- ---- .213A .213A .244 -.072 3 .316 35 2345 ---- ---- .222A .222A .253 -.075 1 .328 6 2350 .290 .336B .229A .251B .263 -.077 25 .340 13 332 2355 ---- ---- .238A .238A .273 -.079 10 .352 27 2360 ---- ---- .247A .247A .283 -.081 1 .364 20 2365 ---- ---- .256A .256A .293 -.084 .377 8 2370 ---- ---- .265A .265A .304 -.086 .390 9 2375 ---- ---- .275A .275A .316 -.088 .404 30 2380 ---- ---- .285A .285A .327 -.091 2 .418 10 36 2385 ---- ---- .295A .295A .339 -.094 .433 2 36 2390 ---- ---- .306A .306A .351 -.097 1 .448 130 2395 ---- ---- .317A .317A .363 -.100 1 .463 2 2400 .473 .473 .328A .358B .376 -.103 671 .479 15 87 2405 .363 .363 .339A .372B .390 -.105 3 .495 4 8 2410 ---- ---- .352A .352A .403 -.108 1 .511 1 7 2415 ---- ---- .364A .364A .417 -.111 7 .528 9 2420 ---- ---- .377A .377A .431 -.115 .546 153 2425 ---- ---- .390A .390A .446 -.118 .564 8 229 2430 ---- ---- .403A .403A .461 -.121 .582 4 2435 .514 .514 .417A .446A .477 -.124 1 .601 4 2440 ---- ---- .431A .431A .493 -.127 .620 1 2445 .533 .533 .445A .476A .509 -.130 1 .639 41 2450 .470 .520 .460A .492A .526 -.133 655 .659 23 306 2455 ---- ---- .474A .474A .543 -.136 .679 1 2460 ---- ---- .491A .491A .561 -.139 1 .700 1 2465 ---- ---- .507A .507A .579 -.142 1 .721 4 2470 .610 .610 .523A .617B .598 -.144 5 .742 2475 .577 .577 .540A .588B .617 -.147 3 .764 3 102 2480 ---- ---- .557A .557A .636 -.150 .786 1 1 2485 ---- ---- .575A .575A .656 -.153 .809 3 2490 ---- ---- .593A .593A .677 -.155 .832 7 2495 ---- ---- .611A .611A .697 -.159 .856 4 2500 .750 .750 .630A .685B .719 -.161 28 .880 7 8 2505 ---- ---- .650A .650A .740 -.164 .904 5 2510 .801 .801 .669A .713A .763 -.166 1 .929 1 2515 ---- ---- .689A .689A .785 -.169 .954 29 2520 ---- ---- .709A .709A .808 -.171 .979 2 7 2525 ---- ---- .731A .731A .832 -.173 13 1.005 10 12 2530 ---- ---- .753A .753A .856 -.175 1.031 5 2535 ---- ---- .776A .776A .880 -.178 1.058 7 19 2540 .857 .857 .799A .846A .905 -.180 1 1.085 1 1 2545 ---- ---- .821A .821A .930 -.182 10 1.112 11 2550 1.059 1.103 .844A .910B .956 -.184 230 1.140 6 6 2555 ---- ---- .867A .867A .982 -.187 1.169 2560 1.021 1.041 .891A .944A 1.009 -.188 28 1.197 1 2565 1.048 1.069 .916A .968A 1.036 -.190 25 1.226 2570 ---- ---- .941A .941A 1.063 -.193 1.256 2575 1.124 1.124 .966A 1.020A 1.091 -.194 22 1.285 2 2580 1.219 1.219 .991A 1.048A 1.119 -.196 12 1.315 2585 ---- ---- 1.017A 1.017A 1.147 -.199 17 1.346 2590 ---- ---- 1.043A 1.043A 1.176 -.201 1.377 2 2595 ---- ---- 1.069A 1.069A 1.206 -.202 1.408 2 2600 1.170 1.170 1.096A 1.376B 1.235 -.204 5 1.439 14 2605 ---- ---- 1.122A 1.122A 1.266 -.205 1.471 2610 ---- ---- 1.150A 1.150A 1.296 -.208 1.504 4 2615 ---- ---- 1.179A 1.179A 1.327 -.209 1.536 2620 ---- ---- 1.208A 1.208A 1.358 -.211 7 1.569 2625 ---- ---- 1.237A 1.237A 1.390 -.212 1.602 6 2630 ---- ---- 1.266A 1.266A 1.422 -.214 1.636 2 2 2635 ---- ---- 1.295A 1.295A 1.454 -.216 1.670 6 2650 ---- ---- 1.382A 1.382A 1.554 -.220 1.774 2 4 2675 1.854 1.854 1.540A 1.886B 1.726 -.227 2 1.953 2 2 2700 2.040 2.040 1.706A 2.071B 1.906 -.233 2 2.139 2 4 2725 2.004 2.004 1.887A 2.275B 2.093 -.239 3 2.332 5 2750 ---- ---- 2.069A 2.069A 2.288 -.243 2.531 5 2775 ---- ---- 2.256A 2.256A 2.488 -.247 2.735 1 2800 ---- ---- 2.453A 2.453A 2.694 -.251 2.945 2 2825 ---- ---- 2.653A 2.653A 2.905 -.253 3.158 2 2850 ---- ---- 2.860A 2.860A 3.120 -.256 3.376 1 1 2875 ---- ---- 3.071A 3.071A 3.339 -.258 3.597 2900 ---- ---- 3.287A 3.287A 3.561 -.261 3.822 2925 ---- ---- 3.505A 3.505A 3.786 -.263 4.049 2950 4.134 4.134 3.729A 4.227B 4.014 -.264 1 4.278 2975 ---- ---- 3.955A 3.955A 4.244 -.266 4.510 3000 ---- ---- 4.183A 4.183A 4.477 -.267 4.744 3025 ---- ---- 4.414A 4.414A 4.711 -.268 4.979 3050 ---- ---- 4.645A 4.645A 4.946 -.270 5.216 3075 ---- ---- 4.880A 4.880A 5.184 -.270 5.454 3100 ---- ---- 5.118A 5.118A 5.422 -.272 5.694 3125 ---- ---- 5.355A 5.355A 5.662 -.272 5.934 3150 ---- ---- 5.594A 5.594A 5.903 -.273 6.176 3175 ---- 6.419B 5.835A 5.835A 6.144 -.274 6.418 2 3200 ---- 6.662B 6.075A 6.662B 6.387 -.274 6.661 3225 ---- 6.906B 6.318A 6.905B 6.631 -.273 6.904 3250 ---- 7.151B 6.560A 7.150B 6.875 -.273 7.148 3275 ---- 7.395B 6.802A 7.395B 7.119 -.274 7.393 3300 ---- ---- 7.045A 7.045A 7.365 -.273 7.638 3325 ---- ---- 7.290A 7.290A 7.611 -.273 7.884 3350 ---- ---- 7.535A 7.535A 7.857 -.273 8.130 3375 ---- ---- 7.918A 7.918A 8.103 -.274 8.377 3400 ---- ---- 8.166A 8.166A 8.350 -.273 8.623 3425 ---- ---- 8.415A 8.415A 8.597 -.273 8.870 3450 ---- ---- 8.664A 8.664A 8.845 -.273 9.118 3475 ---- ---- 8.913A 8.913A 9.093 -.272 9.365 3500 ---- ---- 9.163A 9.163A 9.340 -.273 9.613 3525 ---- ---- 9.441A 9.441A 9.588 -.273 9.861 3550 ---- ---- ---- 9.690A 9.837 ---- ---- 3600 ---- ---- 10.190A 10.190A 10.333 -.273 10.606 3800 ---- ---- 12.177A 12.177A 12.326 -.272 12.598 4000 ---- ---- 14.198A 14.198A 14.324 -.271 14.595 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.324 -.271 74.595 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 +.001 .001 10 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .003 +.002 .001 1275 ---- ---- ---- ---- .003 +.002 .001 1300 ---- ---- ---- ---- .003 +.002 .001 1 1325 ---- ---- ---- ---- .004 +.003 .001 5 1350 ---- ---- ---- ---- .004 +.002 .002 1375 ---- ---- ---- ---- .005 +.003 .002 1400 ---- ---- ---- ---- .005 +.003 .002 106 1425 ---- ---- ---- ---- .006 +.003 .003 1450 ---- ---- ---- ---- .006 +.002 .004 1475 ---- ---- ---- ---- .007 +.003 .004 1500 ---- ---- ---- ---- .008 +.003 .005 36 1525 ---- ---- ---- ---- .009 +.003 .006 6 1550 ---- ---- ---- ---- .010 +.003 .007 8 1575 ---- ---- ---- ---- .011 +.003 1 .008 8 1600 ---- ---- ---- ---- .012 +.003 .009 65 1625 ---- ---- ---- ---- .013 +.002 1 .011 18 65 1650 ---- ---- ---- ---- .014 +.001 .013 60 1675 ---- ---- ---- ---- .016 +.001 1 .015 175 1700 ---- ---- ---- ---- .017 UNCH 1 .017 164 1725 ---- ---- ---- ---- .019 -.001 .020 9 11 1750 ---- ---- ---- ---- .021 -.002 .023 9 249 1775 ---- ---- ---- ---- .023 -.003 .026 24 1800 ---- ---- .029A .029A .025 -.005 404 .030 11 157 1825 ---- ---- .032A .032A .028 -.006 .034 35 1850 ---- ---- .035A .035A .031 -.008 .039 163 1875 ---- ---- .041A .041A .035 -.010 .045 14 1900 ---- ---- .043A .043A .040 -.012 3 .052 5 131 1925 ---- ---- .048A .048A .045 -.014 .059 5 25 1950 ---- ---- .055A .055A .052 -.015 .067 2 38 1975 ---- ---- .062A .062A .060 -.017 .077 12 2000 ---- ---- .070A .070A .069 -.020 809 .089 3 211 2025 ---- ---- .081A .081A .079 -.023 .102 1 8 2050 ---- ---- .093A .093A .092 -.025 .117 2 144 2075 ---- ---- .105A .105A .107 -.027 1 .134 1 17 2100 .138 .138 .120A .122A .124 -.030 10 .154 1 237 2125 ---- ---- .137A .137A .143 -.034 .177 2 57 2150 ---- ---- .157A .157A .166 -.038 10 .204 1 160 2160 ---- ---- .166A .166A .176 -.040 .216 6 2165 ---- ---- .171A .171A .181 -.041 .222 4 2170 ---- ---- .175A .175A .187 -.041 .228 7 2175 ---- ---- .180A .180A .192 -.043 1 .235 15 2180 ---- ---- .185A .185A .198 -.044 .242 1 2185 ---- ---- .190A .190A .204 -.045 .249 2 2190 ---- ---- .195A .195A .209 -.047 .256 11 2195 ---- ---- .201A .201A .216 -.047 .263 3 2200 .237 .244 .206A .245B .222 -.049 409 .271 841 2205 ---- ---- .212A .212A .228 -.050 .278 2 2210 ---- ---- .217A .217A .235 -.051 .286 2215 ---- ---- .223A .223A .241 -.054 .295 2220 ---- ---- .229A .229A .248 -.055 .303 2225 ---- ---- .235A .235A .255 -.057 6 .312 89 2230 ---- ---- .242A .242A .263 -.057 .320 1 2235 ---- ---- .248A .248A .270 -.059 .329 2240 ---- ---- .255A .255A .278 -.061 .339 75 2245 ---- ---- .262A .262A .286 -.062 .348 4 2250 ---- ---- .269A .269A .294 -.064 10 .358 114 2255 ---- ---- .276A .276A .302 -.066 .368 9 2260 ---- ---- .284A .284A .311 -.067 .378 2265 ---- ---- .292A .292A .319 -.070 .389 2270 ---- ---- .300A .300A .328 -.071 .399 2275 ---- ---- .308A .308A .338 -.072 .410 51 2280 ---- ---- .316A .316A .347 -.074 .421 6 2285 ---- ---- .325A .325A .357 -.076 .433 2290 ---- ---- .334A .334A .367 -.077 .444 2295 ---- ---- .343A .343A .377 -.079 .456 3 2300 .446 .450 .353A .371A .387 -.082 24 .469 1 168 2305 ---- ---- .362A .362A .398 -.083 .481 2310 ---- ---- .372A .372A .409 -.085 .494 2315 ---- ---- .382A .382A .421 -.086 .507 2320 ---- ---- .392A .392A .432 -.089 .521 2325 ---- ---- .403A .403A .444 -.091 10 .535 11 2330 ---- ---- .414A .414A .456 -.093 .549 5 2335 ---- ---- .425A .425A .469 -.095 .564 1 2340 ---- ---- .436A .436A .481 -.097 .578 1 2345 ---- ---- .448A .448A .494 -.100 .594 1 2350 .579 .579 .460A .580B .508 -.101 29 .609 39 2355 ---- ---- .471A .471A .521 -.104 .625 2360 ---- ---- .484A .484A .535 -.106 .641 2 2365 ---- ---- .497A .497A .549 -.109 .658 2 2370 ---- ---- .510A .510A .564 -.110 .674 5 2375 ---- ---- .523A .523A .578 -.113 .691 8 2380 ---- ---- .537A .537A .594 -.115 .709 2385 ---- ---- .551A .551A .609 -.117 .726 2390 ---- ---- .566A .566A .625 -.119 .744 2395 ---- ---- .580A .580A .641 -.122 .763 2400 .744 .744 .595A .727B .657 -.124 13 .781 18 122 2405 .667 .667 .610A .745B .674 -.126 3 .800 2 2410 .684 .684 .626A .764B .691 -.128 3 .819 2415 .701 .701 .641A .783B .708 -.131 2 .839 2420 ---- ---- .657A .657A .726 -.133 .859 4 2425 ---- ---- .673A .673A .744 -.135 24 .879 50 2430 ---- ---- .690A .690A .763 -.137 .900 2435 .694 .694 .694 .862B .782 -.139 1 .921 2440 ---- ---- .725A .725A .801 -.141 .942 7 2445 ---- ---- .743A .743A .821 -.143 .964 7 2450 .870 .870 .761A .968B .841 -.144 2 .985 400 2455 .765 .765 .765 .947B .861 -.147 1 1.008 1 2460 ---- ---- .798A .798A .882 -.148 1.030 2465 ---- ---- .817A .817A .903 -.150 1.053 1 2470 ---- ---- .837A .837A .924 -.153 1.077 2475 ---- ---- .856A .856A .946 -.154 1.100 71 2480 ---- ---- .877A .877A .968 -.156 1.124 2 2485 ---- ---- .897A .897A .990 -.158 1.148 1 2490 ---- ---- .917A .917A 1.013 -.160 1.173 2495 1.000 1.000 .939A .993A 1.036 -.162 5 1.198 2500 1.135 1.135 .960A 1.027B 1.059 -.164 48 1.223 2 214 2505 1.037 1.037 .982A 1.051B 1.083 -.166 3 1.249 1 2510 1.060 1.060 1.004A 1.074B 1.107 -.168 2 1.275 2 2515 ---- ---- 1.026A 1.026A 1.131 -.170 1.301 3 2520 ---- ---- 1.049A 1.049A 1.156 -.172 1.328 2 2 2525 ---- ---- 1.072A 1.072A 1.181 -.174 1.355 2 121 2530 1.280 1.280 1.096A 1.314B 1.206 -.176 16 1.382 4 2535 1.162 1.162 1.119A 1.119A 1.232 -.178 11 1.410 2540 ---- ---- 1.143A 1.143A 1.258 -.180 1.438 1 2545 ---- ---- 1.167A 1.167A 1.284 -.182 1.466 2550 ---- ---- 1.192A 1.192A 1.311 -.183 1.494 3 2555 ---- ---- 1.217A 1.217A 1.338 -.185 1.523 2560 ---- ---- 1.242A 1.242A 1.365 -.187 4 1.552 2565 ---- ---- 1.266A 1.266A 1.392 -.190 1.582 85 2570 ---- ---- 1.292A 1.292A 1.420 -.191 1.611 2575 ---- ---- 1.318A 1.318A 1.448 -.193 1.641 1 2580 1.456 1.456 1.346A 1.599B 1.477 -.194 9 1.671 2585 ---- ---- 1.372A 1.372A 1.506 -.196 1.702 2590 ---- ---- 1.400A 1.400A 1.535 -.198 1.733 2595 ---- ---- 1.427A 1.427A 1.564 -.200 1.764 2600 ---- ---- 1.454A 1.454A 1.594 -.201 40 1.795 1 32 2605 ---- ---- 1.482A 1.482A 1.624 -.203 1.827 3 2610 ---- ---- 1.511A 1.511A 1.654 -.205 1.859 2 2615 ---- ---- 1.540A 1.540A 1.685 -.206 1.891 2620 ---- ---- 1.568A 1.568A 1.716 -.208 1.924 2 2625 ---- ---- 1.597A 1.597A 1.747 -.209 1.956 3 2630 ---- ---- 1.626A 1.626A 1.778 -.211 1.989 2635 ---- ---- 1.657A 1.657A 1.810 -.213 2.023 2650 ---- ---- 1.747A 1.747A 1.907 -.217 2.124 5 2675 ---- ---- 1.905A 1.905A 2.074 -.223 2.297 3 2700 ---- ---- 2.069A 2.069A 2.247 -.229 2.476 9 2725 ---- ---- 2.239A 2.239A 2.427 -.233 2.660 1 2750 ---- ---- 2.415A 2.415A 2.612 -.237 2.849 2 2775 ---- ---- 2.597A 2.597A 2.802 -.240 3.042 1 2800 ---- ---- 2.785A 2.785A 2.997 -.242 3.239 2 2825 ---- ---- 2.975A 2.975A 3.196 -.245 3.441 1 2850 ---- ---- 3.170A 3.170A 3.399 -.247 3.646 2875 ---- ---- 3.371A 3.371A 3.606 -.248 3.854 1 2900 ---- ---- 3.574A 3.574A 3.816 -.250 4.066 2925 ---- ---- 3.780A 3.780A 4.030 -.251 4.281 2 2950 ---- ---- 3.990A 3.990A 4.246 -.252 4.498 2975 ---- ---- 4.204A 4.204A 4.464 -.254 4.718 2 3000 ---- ---- 4.420A 4.420A 4.685 -.255 4.940 178 3025 ---- ---- 4.638A 4.638A 4.909 -.255 5.164 3050 ---- ---- 4.859A 4.859A 5.134 -.256 5.390 1 3075 ---- ---- 5.082A 5.082A 5.360 -.258 5.618 3100 5.706 5.706 5.307A 5.801B 5.589 -.259 1 5.848 1 3125 ---- ---- 5.535A 5.535A 5.819 -.260 6.079 1 3150 6.211 6.211 5.762A 5.884A 6.050 -.262 1 6.312 1 3175 6.446 6.446 5.993A 6.114A 6.283 -.262 1 6.545 3200 ---- ---- 6.225A 6.225A 6.517 -.264 6.781 1 3225 ---- ---- 6.458A 6.458A 6.752 -.265 7.017 3250 ---- ---- 6.690A 6.690A 6.989 -.265 7.254 3275 ---- ---- 6.928A 6.928A 7.226 -.266 7.492 3300 ---- ---- 7.164A 7.164A 7.464 -.267 7.731 3325 ---- ---- 7.401A 7.401A 7.703 -.268 7.971 3350 ---- ---- 7.638A 7.638A 7.943 -.269 8.212 3375 ---- ---- 7.878A 7.878A 8.184 -.269 8.453 3400 ---- ---- 8.118A 8.118A 8.425 -.270 8.695 1 3425 ---- ---- 8.359A 8.359A 8.667 -.270 8.937 1 3450 ---- ---- 8.600A 8.600A 8.909 -.271 9.180 3475 ---- ---- 8.840A 8.840A 9.152 -.271 9.423 1 3500 ---- ---- 9.083A 9.083A 9.396 -.271 9.667 1 3525 ---- 9.912B 9.325A 9.325A 9.640 -.271 9.911 2 3550 ---- ---- 9.570A 9.570A 9.884 -.272 10.156 1 3575 ---- 10.402B 9.812A 9.812A 10.129 -.272 10.401 2 3600 ---- ---- 10.058A 10.058A 10.374 -.272 10.646 3 3625 ---- ---- 10.300A 10.300A 10.619 -.273 10.892 2 3650 ---- ---- 10.545A 10.545A 10.865 -.273 11.138 5 3675 ---- ---- 10.790A 10.790A 11.111 -.273 11.384 3 3700 ---- ---- 11.333A 11.333A 11.357 -.274 11.631 5 3725 ---- ---- 11.582A 11.582A 11.604 -.273 11.877 2 3750 ---- ---- 11.833A 11.833A 11.851 -.273 12.124 3775 ---- ---- 12.083A 12.083A 12.098 -.273 12.371 3800 ---- ---- 12.334A 12.334A 12.345 -.274 12.619 3825 ---- ---- 12.585A 12.585A 12.593 -.273 12.866 3850 ---- ---- 12.837A 12.837A 12.840 -.274 13.114 3875 ---- ---- 13.088A 13.088A 13.088 -.274 13.362 3900 ---- ---- 13.341A 13.341A 13.336 -.274 13.610 3925 ---- ---- 13.593A 13.593A 13.584 -.274 13.858 3950 ---- ---- 13.845A 13.845A 13.833 -.273 14.106 3975 ---- ---- 14.098A 14.098A 14.081 -.273 14.354 4000 ---- ---- 14.350A 14.350A 14.330 -.273 14.603 4025 ---- ---- 14.584A 14.584A 14.579 -.273 14.852 4050 ---- ---- 14.837A 14.837A 14.828 -.273 15.101 4075 ---- ---- 15.090A 15.090A 15.077 -.273 15.350 4500 ---- ---- 19.413A 19.413A 19.324 -.271 19.595 5000 ---- ---- 24.507A 24.507A 24.324 -.271 24.595 6000 ---- ---- ---- ---- 34.324 -.271 34.595 7000 ---- ---- ---- ---- 44.324 -.271 44.595 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.324 -.271 54.595 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.324 -.271 64.595 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .002 +.001 .001 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 UNCH .003 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 UNCH .005 2 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .006 UNCH .006 1375 ---- ---- ---- ---- .007 UNCH .007 1400 ---- ---- ---- ---- .008 UNCH .008 1425 ---- ---- ---- ---- .009 UNCH .009 1450 ---- ---- ---- ---- .010 -.001 .011 1475 ---- ---- ---- ---- .011 -.001 .012 1500 ---- ---- ---- ---- .012 -.002 1 .014 1525 ---- ---- ---- ---- .014 -.001 .015 7 1550 ---- ---- ---- ---- .015 -.002 .017 1 1575 ---- ---- ---- ---- .017 -.003 .020 1600 ---- ---- ---- ---- .019 -.003 .022 1 1625 ---- ---- ---- ---- .021 -.004 .025 1650 ---- ---- ---- ---- .023 -.005 .028 4 1675 ---- ---- ---- ---- .026 -.005 .031 6 1700 ---- ---- .034A .034A .029 -.006 .035 2 1725 ---- ---- .038A .038A .032 -.007 .039 1750 ---- ---- .042A .042A .036 -.008 .044 23 1775 ---- ---- .046A .046A .041 -.008 .049 5 1800 ---- ---- .051A .051A .046 -.010 .056 12 1825 ---- ---- .057A .057A .052 -.011 .063 1850 ---- ---- .063A .063A .059 -.012 .071 5 1875 ---- ---- .071A .071A .066 -.014 .080 1900 ---- ---- .079A .079A .075 -.015 .090 133 1925 ---- ---- .089A .089A .085 -.017 .102 4 1950 ---- ---- .099A .099A .097 -.018 .115 2 1975 ---- ---- .112A .112A .110 -.020 .130 2000 ---- ---- .125A .125A .124 -.023 .147 4 2025 ---- ---- .140A .140A .141 -.025 .166 2050 ---- ---- .157A .157A .159 -.029 .188 2 2075 .178 .178 .176A .178 .180 -.032 1 .212 6 2100 ---- ---- .197A .197A .203 -.037 .240 5 2125 ---- ---- .221A .221A .230 -.040 .270 4 2150 ---- ---- .248A .248A .259 -.046 .305 2175 ---- ---- .278A .278A .293 -.050 .343 2 2200 ---- ---- .311A .311A .330 -.056 .386 35 2225 ---- ---- .349A .349A .372 -.063 .435 2 2250 ---- ---- .391A .391A .419 -.069 .488 1 2275 ---- ---- .439A .439A .471 -.076 .547 1 2300 ---- ---- .492A .492A .528 -.085 .613 2325 ---- ---- .550A .550A .592 -.093 .685 1 2350 ---- ---- .614A .614A .662 -.102 .764 4 2375 ---- ---- .684A .684A .739 -.111 .850 2400 ---- ---- .761A .761A .823 -.119 .942 20 2425 ---- ---- .844A .844A .915 -.127 1.042 2450 ---- ---- .938A .938A 1.014 -.136 1.150 2475 ---- ---- 1.035A 1.035A 1.120 -.144 1.264 3 2500 ---- ---- 1.140A 1.140A 1.233 -.153 1.386 100 150 2525 ---- ---- 1.251A 1.251A 1.354 -.161 1.515 39 40 2550 ---- ---- 1.370A 1.370A 1.482 -.169 2 1.651 100 2575 ---- ---- 1.495A 1.495A 1.617 -.176 1.793 2600 ---- ---- 1.628A 1.628A 1.759 -.183 1.942 2625 ---- ---- 1.767A 1.767A 1.908 -.189 2.097 8 2650 ---- ---- 1.912A 1.912A 2.062 -.196 2.258 2675 ---- ---- 2.064A 2.064A 2.223 -.201 2.424 2700 ---- ---- 2.221A 2.221A 2.389 -.207 2.596 2725 ---- ---- 2.384A 2.384A 2.560 -.212 2.772 2750 ---- ---- 2.553A 2.553A 2.736 -.217 2.953 2775 ---- ---- 2.726A 2.726A 2.918 -.221 3.139 2800 ---- ---- 2.904A 2.904A 3.103 -.225 3.328 2825 ---- ---- 3.087A 3.087A 3.292 -.229 3.521 2850 ---- ---- 3.273A 3.273A 3.485 -.232 3.717 2875 ---- ---- 3.464A 3.464A 3.682 -.235 3.917 2900 ---- ---- 3.660A 3.660A 3.882 -.237 4.119 2925 ---- ---- 3.855A 3.855A 4.085 -.240 4.325 2950 ---- ---- 4.056A 4.056A 4.291 -.242 4.533 2975 ---- ---- 4.261A 4.261A 4.499 -.244 4.743 3000 ---- ---- 4.465A 4.465A 4.710 -.246 4.956 3025 ---- ---- 4.674A 4.674A 4.923 -.247 5.170 3050 ---- ---- 4.885A 4.885A 5.138 -.249 5.387 3075 ---- ---- 5.098A 5.098A 5.356 -.250 5.606 3100 ---- ---- 5.314A 5.314A 5.575 -.251 5.826 3125 ---- ---- 5.531A 5.531A 5.796 -.253 6.049 3150 ---- ---- 5.750A 5.750A 6.019 -.254 6.273 3175 ---- ---- 5.971A 5.971A 6.243 -.255 6.498 3200 ---- ---- 6.194A 6.194A 6.469 -.256 6.725 3 3225 ---- ---- 6.419A 6.419A 6.696 -.257 6.953 3250 ---- ---- 6.645A 6.645A 6.924 -.259 7.183 3275 ---- ---- 6.872A 6.872A 7.154 -.259 7.413 3300 ---- ---- 7.100A 7.100A 7.385 -.260 7.645 3325 ---- ---- 7.329A 7.329A 7.617 -.261 7.878 3350 ---- ---- 7.560A 7.560A 7.850 -.262 8.112 3375 ---- ---- 7.793A 7.793A 8.085 -.262 8.347 3400 ---- ---- 8.028A 8.028A 8.320 -.262 8.582 3425 ---- ---- 8.260A 8.260A 8.556 -.263 8.819 3450 ---- ---- 8.497A 8.497A 8.792 -.264 9.056 3475 ---- ---- 8.733A 8.733A 9.030 -.264 9.294 3500 ---- ---- 8.970A 8.970A 9.268 -.265 9.533 3525 ---- ---- 9.207A 9.207A 9.507 -.266 9.773 3550 ---- ---- 9.444A 9.444A 9.747 -.266 10.013 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.112 -.267 74.379 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 -.001 .003 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 -.001 .004 1175 ---- ---- ---- ---- .004 UNCH .004 1200 ---- ---- ---- ---- .005 UNCH .005 4 1225 ---- ---- ---- ---- .005 -.001 .006 1250 ---- ---- ---- ---- .006 -.001 .007 1275 ---- ---- ---- ---- .007 -.001 .008 1300 ---- ---- ---- ---- .008 -.001 .009 1325 ---- ---- ---- ---- .009 -.001 .010 1350 ---- ---- ---- ---- .011 -.001 .012 1375 ---- ---- ---- ---- .012 -.002 .014 1400 ---- ---- ---- ---- .014 -.001 .015 300 1425 ---- ---- ---- ---- .016 -.002 .018 1450 ---- ---- ---- ---- .018 -.002 .020 250 1475 ---- ---- ---- ---- .020 -.003 .023 1500 ---- ---- ---- ---- .023 -.003 .026 244 1525 ---- ---- ---- ---- .025 -.004 .029 1550 ---- ---- ---- ---- .028 -.004 .032 5 1575 ---- ---- ---- ---- .032 -.004 .036 1 1600 ---- ---- .040A .040A .036 -.005 .041 1625 ---- ---- .044A .044A .040 -.006 .046 1 1650 ---- ---- .049A .049A .044 -.007 .051 100 1675 ---- ---- .054A .054A .050 -.008 .058 1 1700 ---- ---- .060A .060A .055 -.009 .064 5 1725 ---- ---- .066A .066A .062 -.010 .072 1750 ---- ---- .074A .074A .069 -.011 .080 301 1775 ---- ---- .082A .082A .077 -.013 .090 5 1800 ---- ---- .091A .091A .086 -.014 .100 150 1825 ---- ---- .101A .101A .096 -.016 .112 19 1850 ---- ---- .112A .112A .107 -.018 .125 188 1875 ---- ---- .123A .123A .120 -.019 .139 127 1900 ---- ---- .136A .136A .134 -.021 .155 450 1925 ---- ---- .150A .150A .149 -.024 .173 7 1950 ---- ---- .166A .166A .166 -.027 .193 15 1975 ---- ---- .183A .183A .186 -.029 .215 5 2000 ---- ---- .202A .202A .207 -.032 2 .239 458 2025 ---- ---- .223A .223A .231 -.035 .266 1 2050 .276 .276 .247A .285B .257 -.039 4 .296 35 2075 .275 .275 .274A .277B .287 -.042 5 .329 1 2100 .341 .341 .303A .353B .319 -.047 12 .366 140 2125 ---- ---- .335A .335A .355 -.051 .406 72 2150 ---- ---- .370A .370A .395 -.055 .450 229 2175 .425 .426 .410A .425A .438 -.061 4 .499 8 2200 .525 .525 .454A .471A .486 -.067 3 .553 1 249 2225 .509 .558 .502A .521A .539 -.072 11 .611 2250 ---- ---- .556A .556A .596 -.079 .675 75 2275 .673 .673 .614A .637A .659 -.085 6 .744 1 2300 ---- ---- .677A .677A .727 -.093 .820 15 2325 ---- ---- .747A .747A .801 -.100 .901 2350 ---- ---- .822A .822A .881 -.108 .989 1 2375 ---- ---- .903A .903A .967 -.116 1.083 3 2400 ---- ---- .990A .990A 1.060 -.123 1.183 10 2425 ---- ---- 1.082A 1.082A 1.159 -.131 1.290 8 2450 1.287 1.287 1.182A 1.224A 1.264 -.140 1 1.404 110 2475 ---- ---- 1.288A 1.288A 1.376 -.147 1.523 2500 ---- ---- 1.401A 1.401A 1.494 -.155 1.649 10 250 2525 ---- ---- 1.519A 1.519A 1.619 -.162 1.781 5 2550 ---- ---- 1.642A 1.642A 1.750 -.169 52 1.919 150 2575 ---- ---- 1.772A 1.772A 1.887 -.176 2.063 2600 1.998 1.998 1.907A 1.970A 2.030 -.182 9 2.212 9 2625 ---- ---- 2.048A 2.048A 2.179 -.188 2.367 1 2650 ---- ---- 2.195A 2.195A 2.334 -.193 2.527 1 2675 ---- ---- 2.348A 2.348A 2.494 -.198 2.692 1 21 2700 ---- ---- 2.504A 2.504A 2.659 -.203 2.862 8 2725 ---- ---- 2.666A 2.666A 2.829 -.207 3.036 2750 ---- ---- 2.834A 2.834A 3.003 -.211 3.214 1 2775 ---- ---- 3.004A 3.004A 3.181 -.215 3.396 2800 ---- ---- 3.179A 3.179A 3.363 -.219 3.582 15 2825 ---- ---- 3.358A 3.358A 3.549 -.222 3.771 2850 ---- ---- 3.541A 3.541A 3.738 -.225 3.963 1 2875 ---- ---- 3.727A 3.727A 3.930 -.228 4.158 2900 ---- ---- 3.917A 3.917A 4.125 -.231 4.356 2925 ---- ---- 4.110A 4.110A 4.323 -.233 4.556 2950 ---- ---- 4.306A 4.306A 4.523 -.236 4.759 2975 ---- ---- 4.504A 4.504A 4.726 -.239 4.965 3000 ---- ---- 4.705A 4.705A 4.931 -.241 5.172 33 3025 ---- ---- 4.909A 4.909A 5.138 -.244 5.382 3050 ---- ---- 5.114A 5.114A 5.348 -.245 5.593 3075 ---- ---- 5.322A 5.322A 5.559 -.248 5.807 3100 ---- ---- 5.531A 5.531A 5.773 -.249 6.022 3125 ---- ---- 5.743A 5.743A 5.988 -.250 6.238 3150 ---- ---- 5.956A 5.956A 6.205 -.251 6.456 3175 ---- ---- 6.172A 6.172A 6.423 -.253 6.676 3200 ---- ---- 6.389A 6.389A 6.643 -.254 6.897 7 3225 ---- ---- 6.607A 6.607A 6.865 -.255 7.120 3250 ---- ---- 6.827A 6.827A 7.088 -.256 7.344 17 3275 ---- ---- 7.048A 7.048A 7.312 -.257 7.569 3300 ---- ---- 7.271A 7.271A 7.537 -.258 7.795 3325 ---- ---- 7.495A 7.495A 7.764 -.258 8.022 3350 ---- ---- 7.720A 7.720A 7.992 -.259 8.251 3375 ---- ---- 7.947A 7.947A 8.221 -.259 8.480 3400 ---- ---- 8.175A 8.175A 8.451 -.260 8.711 3425 ---- ---- 8.403A 8.403A 8.682 -.260 8.942 3450 ---- ---- 8.632A 8.632A 8.914 -.261 9.175 3475 ---- ---- 8.864A 8.864A 9.147 -.261 9.408 3500 ---- ---- 9.095A 9.095A 9.380 -.262 9.642 3 3525 ---- ---- 9.328A 9.328A 9.615 -.262 9.877 3550 ---- ---- 9.560A 9.560A 9.850 -.262 10.112 3600 ---- ---- 10.030A 10.030A 10.322 -.263 10.585 4000 ---- ---- 13.867A 13.867A 14.178 -.268 14.446 2 4500 ---- ---- ---- ---- 19.116 -.268 19.384 5000 ---- ---- ---- ---- 24.112 -.267 24.379 6000 ---- ---- ---- ---- 34.112 -.267 34.379 7000 ---- ---- ---- ---- 44.112 -.267 44.379 8000 ---- ---- ---- ---- 54.112 -.267 54.379 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.112 -.267 64.379 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .019 -.002 .021 1425 ---- ---- ---- ---- .022 -.002 .024 1450 ---- ---- ---- ---- .025 -.003 .028 1475 ---- ---- ---- ---- .028 -.003 .031 1500 ---- ---- ---- ---- .032 -.003 .035 1525 ---- ---- ---- ---- .036 -.004 .040 1550 ---- ---- ---- ---- .040 -.005 .045 1575 ---- ---- ---- ---- .045 -.006 .051 1600 ---- ---- ---- ---- .050 -.007 .057 1625 ---- ---- .063A .063A .056 -.008 .064 1650 ---- ---- .069A .069A .062 -.009 .071 1675 ---- ---- .076A .076A .069 -.011 .080 1700 ---- ---- .083A .083A .077 -.012 .089 1725 ---- ---- .092A .092A .086 -.013 .099 1750 ---- ---- .101A .101A .095 -.015 .110 1775 ---- ---- .111A .111A .105 -.017 .122 1800 ---- ---- .122A .122A .117 -.018 .135 1 1825 ---- ---- .135A .135A .129 -.020 .149 1850 ---- ---- .148A .148A .143 -.022 .165 1875 ---- ---- .163A .163A .158 -.024 .182 1900 ---- ---- .180A .180A .175 -.026 .201 1925 ---- ---- .198A .198A .193 -.029 .222 1950 ---- ---- .218A .218A .214 -.031 .245 1975 ---- ---- .240A .240A .236 -.035 .271 2000 ---- ---- .264A .264A .261 -.037 .298 2025 ---- ---- .289A .289A .289 -.040 .329 2050 ---- ---- .317A .317A .319 -.043 .362 2075 ---- ---- .348A .348A .352 -.047 .399 2100 ---- ---- .381A .381A .388 -.051 .439 2125 ---- ---- .418A .418A .427 -.055 .482 2150 ---- ---- .457A .457A .470 -.060 .530 2175 ---- ---- .500A .500A .517 -.065 .582 17 2200 ---- ---- .548A .548A .567 -.071 .638 2225 ---- ---- .599A .599A .622 -.077 .699 50 2250 ---- ---- .655A .655A .682 -.083 .765 2275 ---- ---- .715A .715A .747 -.089 .836 2300 ---- ---- .780A .780A .816 -.096 .912 2325 ---- ---- .850A .850A .891 -.103 .994 2350 ---- ---- .925A .925A .972 -.109 1.081 2375 ---- ---- 1.006A 1.006A 1.058 -.116 1.174 2400 ---- ---- 1.092A 1.092A 1.151 -.122 1.273 2425 ---- ---- 1.183A 1.183A 1.249 -.129 1.378 2450 ---- ---- 1.283A 1.283A 1.354 -.134 1.488 2475 ---- ---- 1.386A 1.386A 1.464 -.140 1.604 2500 ---- ---- 1.494A 1.494A 1.580 -.146 1.726 2525 1.775 1.775 1.608A 1.608A 1.702 -.152 1 1.854 1 2550 ---- ---- 1.727A 1.727A 1.829 -.158 1.987 2575 ---- ---- 1.852A 1.852A 1.963 -.162 2.125 2600 ---- ---- 1.982A 1.982A 2.101 -.167 2.268 2625 ---- ---- 2.120A 2.120A 2.245 -.172 2.417 2650 ---- ---- 2.260A 2.260A 2.393 -.177 2.570 2675 ---- ---- 2.404A 2.404A 2.547 -.181 2.728 2700 ---- ---- 2.555A 2.555A 2.705 -.185 2.890 2725 ---- ---- 2.711A 2.711A 2.867 -.190 3.057 2750 ---- ---- 2.871A 2.871A 3.034 -.194 3.228 2775 ---- ---- 3.035A 3.035A 3.205 -.197 3.402 2800 ---- ---- 3.203A 3.203A 3.380 -.201 3.581 2825 ---- ---- 3.374A 3.374A 3.558 -.205 3.763 2850 ---- ---- 3.551A 3.551A 3.739 -.209 3.948 2875 ---- ---- 3.730A 3.730A 3.924 -.212 4.136 2900 ---- ---- 3.912A 3.912A 4.112 -.215 4.327 2925 ---- ---- 4.097A 4.097A 4.303 -.218 4.521 2950 ---- ---- 4.286A 4.286A 4.497 -.221 4.718 2975 ---- ---- 4.478A 4.478A 4.694 -.223 4.917 3000 ---- ---- 4.672A 4.672A 4.893 -.225 5.118 3025 ---- ---- 4.871A 4.871A 5.094 -.228 5.322 3050 ---- ---- 5.068A 5.068A 5.298 -.229 5.527 3075 ---- ---- 5.270A 5.270A 5.504 -.231 5.735 3100 ---- ---- 5.473A 5.473A 5.711 -.233 5.944 3125 ---- ---- 5.681A 5.681A 5.921 -.234 6.155 3150 ---- ---- 5.887A 5.887A 6.133 -.234 6.367 3175 ---- ---- 6.097A 6.097A 6.346 -.236 6.582 3200 ---- ---- 6.307A 6.307A 6.561 -.236 6.797 3225 ---- ---- 6.520A 6.520A 6.777 -.238 7.015 3250 ---- ---- 6.734A 6.734A 6.995 -.238 7.233 3275 ---- ---- 6.950A 6.950A 7.214 -.239 7.453 3300 ---- ---- 7.168A 7.168A 7.434 -.240 7.674 3325 ---- ---- 7.388A 7.388A 7.656 -.240 7.896 3350 ---- ---- 7.606A 7.606A 7.878 -.242 8.120 3375 ---- ---- 7.827A 7.827A 8.103 -.241 8.344 3400 ---- ---- 8.050A 8.050A 8.328 -.242 8.570 3425 ---- ---- 8.273A 8.273A 8.554 -.243 8.797 1 3450 ---- ---- 8.498A 8.498A 8.781 -.244 9.025 3475 ---- ---- 8.724A 8.724A 9.010 -.243 9.253 3500 ---- ---- 8.950A 8.950A 9.239 -.244 9.483 1 1 3525 ---- ---- 9.180A 9.180A 9.469 -.245 9.714 3550 ---- ---- 9.406A 9.406A 9.700 -.245 9.945 3575 ---- ---- 9.636A 9.636A 9.932 -.245 10.177 1 1 3600 ---- ---- ---- 9.867A 10.165 ---- ---- SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .006 -.002 .008 1 10000 ---- ---- ---- ---- 73.830 -.247 74.077 1025 ---- ---- ---- ---- .007 -.002 .009 1050 ---- ---- ---- ---- .008 -.002 .010 1075 ---- ---- ---- ---- .010 -.002 .012 1100 ---- ---- ---- ---- .011 -.002 .013 1125 ---- ---- ---- ---- .013 -.002 .015 1150 ---- ---- ---- ---- .014 -.003 .017 1175 ---- ---- ---- ---- .016 -.003 .019 1200 ---- ---- ---- ---- .019 -.003 .022 1 1225 ---- ---- ---- ---- .021 -.003 .024 400 1250 ---- ---- ---- ---- .024 -.003 .027 1275 ---- ---- ---- ---- .027 -.003 .030 1300 ---- ---- ---- ---- .030 -.004 .034 1325 ---- ---- ---- ---- .034 -.004 .038 1350 ---- ---- ---- ---- .037 -.005 .042 1 1375 ---- ---- ---- ---- .042 -.004 .046 201 1400 ---- ---- ---- ---- .046 -.005 .051 1 1425 ---- ---- ---- ---- .051 -.006 .057 1450 ---- ---- ---- ---- .057 -.005 .062 200 1475 ---- ---- .068A .068A .062 -.007 .069 1500 ---- ---- .074A .074A .069 -.007 .076 2 1525 ---- ---- .081A .081A .076 -.007 .083 1550 ---- ---- .088A .088A .083 -.008 .091 2 1575 ---- ---- .096A .096A .092 -.008 .100 1600 .100 .100 .100 .100 .101 -.009 1 .110 134 1625 ---- ---- .114A .114A .110 -.011 .121 1650 ---- ---- .124A .124A .121 -.012 .133 8 1675 ---- ---- .136A .136A .133 -.013 .146 1700 ---- ---- .148A .148A .145 -.015 .160 5 1725 ---- ---- .162A .162A .159 -.017 .176 1750 ---- ---- .177A .177A .174 -.019 .193 4 1775 ---- ---- .193A .193A .190 -.022 .212 10 1800 ---- ---- .211A .211A .208 -.024 .232 227 1825 ---- ---- .230A .230A .227 -.027 .254 6 1850 ---- ---- .251A .251A .248 -.030 .278 100 1875 ---- ---- .274A .274A .270 -.034 .304 9 1900 .299 .299 .299 .299 .295 -.037 1 .332 1 67 1925 ---- ---- .325A .325A .322 -.041 .363 124 1950 ---- ---- .355A .355A .351 -.045 .396 29 1975 ---- ---- .386A .386A .383 -.049 .432 1 1 2000 ---- ---- .420A .420A .417 -.054 .471 1 138 2025 ---- ---- .457A .457A .454 -.059 .513 10 2050 ---- ---- .495A .495A .495 -.063 .558 17 2075 ---- ---- .537A .537A .538 -.069 .607 2100 ---- ---- .582A .582A .585 -.074 .659 1 154 2125 ---- ---- .631A .631A .636 -.079 .715 1 111 2150 ---- ---- .683A .683A .690 -.084 .774 2175 ---- ---- .738A .738A .749 -.089 .838 2200 ---- ---- .797A .797A .812 -.094 .906 76 2225 ---- ---- .861A .861A .879 -.100 .979 20 2250 ---- ---- .928A .928A .951 -.105 1.056 14 2275 ---- ---- 1.000A 1.000A 1.028 -.110 1.138 225 2300 ---- ---- 1.077A 1.077A 1.109 -.116 1.225 146 2325 ---- ---- 1.158A 1.158A 1.196 -.121 1.317 100 2350 ---- ---- 1.244A 1.244A 1.288 -.126 1.414 2375 ---- ---- 1.334A 1.334A 1.385 -.132 1.517 100 2400 ---- ---- 1.430A 1.430A 1.487 -.137 1.624 9 2425 ---- ---- 1.535A 1.535A 1.595 -.142 1.737 7 2450 ---- ---- 1.641A 1.641A 1.707 -.147 1.854 2475 ---- ---- 1.752A 1.752A 1.825 -.152 1.977 26 2500 ---- ---- 1.867A 1.867A 1.948 -.156 2.104 18 2525 ---- ---- 1.988A 1.988A 2.075 -.161 2.236 6 2550 ---- ---- 2.113A 2.113A 2.207 -.166 2.373 2575 ---- ---- 2.243A 2.243A 2.344 -.170 2.514 2600 ---- ---- 2.377A 2.377A 2.486 -.174 2.660 15 2625 ---- ---- 2.516A 2.516A 2.631 -.179 2.810 2650 ---- ---- 2.660A 2.660A 2.781 -.183 2.964 2675 ---- ---- 2.807A 2.807A 2.935 -.186 3.121 2700 ---- ---- 2.959A 2.959A 3.092 -.191 3.283 2725 ---- ---- 3.114A 3.114A 3.254 -.194 3.448 2750 ---- ---- 3.273A 3.273A 3.419 -.198 3.617 2775 ---- ---- 3.435A 3.435A 3.587 -.202 3.789 2800 ---- ---- 3.602A 3.602A 3.759 -.206 3.965 1 2825 ---- ---- 3.772A 3.772A 3.934 -.209 4.143 2850 ---- ---- 3.945A 3.945A 4.112 -.213 4.325 2875 ---- ---- 4.121A 4.121A 4.294 -.215 4.509 2900 ---- ---- 4.300A 4.300A 4.478 -.218 4.696 2925 ---- ---- 4.482A 4.482A 4.664 -.221 4.885 2950 ---- ---- 4.667A 4.667A 4.854 -.223 5.077 2975 ---- ---- 4.854A 4.854A 5.046 -.225 5.271 3000 ---- ---- 5.044A 5.044A 5.240 -.228 5.468 12 3025 ---- ---- 5.236A 5.236A 5.437 -.229 5.666 3050 ---- ---- 5.431A 5.431A 5.635 -.232 5.867 3075 ---- ---- 5.626A 5.626A 5.836 -.233 6.069 3100 ---- ---- 5.826A 5.826A 6.039 -.234 6.273 3125 ---- ---- 6.026A 6.026A 6.243 -.236 6.479 3150 ---- ---- 6.229A 6.229A 6.450 -.237 6.687 3175 ---- ---- 6.432A 6.432A 6.658 -.238 6.896 3200 ---- ---- 6.638A 6.638A 6.867 -.240 7.107 3225 ---- ---- 6.845A 6.845A 7.079 -.240 7.319 3250 ---- ---- 7.056A 7.056A 7.291 -.242 7.533 3275 ---- ---- 7.266A 7.266A 7.505 -.242 7.747 15 3300 ---- ---- 7.479A 7.479A 7.720 -.244 7.964 3325 ---- ---- 7.691A 7.691A 7.937 -.244 8.181 3350 ---- ---- 7.907A 7.907A 8.155 -.244 8.399 3375 ---- ---- 8.121A 8.121A 8.373 -.246 8.619 3400 ---- ---- 8.339A 8.339A 8.593 -.246 8.839 3425 ---- ---- 8.558A 8.558A 8.814 -.247 9.061 3450 ---- ---- 8.776A 8.776A 9.036 -.247 9.283 3475 ---- ---- 8.997A 8.997A 9.259 -.248 9.507 3500 ---- ---- 9.218A 9.218A 9.483 -.248 9.731 3525 ---- ---- 9.440A 9.440A 9.708 -.248 9.956 3550 ---- ---- 9.664A 9.664A 9.934 -.248 10.182 3575 ---- ---- 9.888A 9.888A 10.160 -.249 10.409 3600 ---- ---- 10.113A 10.113A 10.387 -.249 10.636 3625 ---- ---- 10.340A 10.340A 10.615 -.250 10.865 3650 ---- ---- 10.568A 10.568A 10.844 -.249 11.093 3675 ---- ---- 10.794A 10.794A 11.074 -.249 11.323 3700 ---- ---- 11.022A 11.022A 11.304 -.249 11.553 3725 ---- ---- 11.252A 11.252A 11.535 -.249 11.784 3750 ---- ---- 11.482A 11.482A 11.767 -.249 12.016 3775 ---- ---- 11.711A 11.711A 11.999 -.249 12.248 3800 ---- ---- 11.942A 11.942A 12.232 -.249 12.481 3825 ---- ---- 12.175A 12.175A 12.465 -.249 12.714 3850 ---- ---- 12.406A 12.406A 12.699 -.249 12.948 3875 ---- ---- 12.639A 12.639A 12.934 -.248 13.182 3900 ---- ---- 12.873A 12.873A 13.169 -.248 13.417 3925 ---- ---- 13.106A 13.106A 13.404 -.249 13.653 3950 ---- ---- 13.339A 13.339A 13.640 -.249 13.889 3975 ---- ---- 13.575A 13.575A 13.876 -.249 14.125 4000 ---- ---- 13.810A 13.810A 14.113 -.249 14.362 4025 ---- ---- 14.047A 14.047A 14.350 -.249 14.599 4050 ---- ---- 14.281A 14.281A 14.588 -.249 14.837 4075 ---- ---- 14.519A 14.519A 14.826 -.249 15.075 4500 ---- ---- 18.600A 18.600A 18.926 -.250 19.176 1 5000 ---- ---- ---- ---- 23.845 -.248 24.093 6000 ---- ---- ---- ---- 33.830 -.247 34.077 7000 ---- ---- ---- ---- 43.830 -.247 44.077 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.830 -.247 49.077 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .001 -.001 .002 8000 ---- ---- ---- ---- 53.830 -.247 54.077 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 -.001 .004 9000 ---- ---- ---- ---- 63.830 -.247 64.077 925 ---- ---- ---- ---- .004 -.001 .005 950 ---- ---- ---- ---- .004 -.002 .006 975 ---- ---- ---- ---- .005 -.001 .006 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.522 -.247 73.769 1100 ---- ---- ---- ---- .027 -.003 .030 1125 ---- ---- ---- ---- .030 -.003 .033 1150 ---- ---- ---- ---- .034 -.003 .037 1175 ---- ---- ---- ---- .038 -.004 .042 1200 ---- ---- ---- ---- .042 -.005 .047 1225 ---- ---- ---- ---- .047 -.005 .052 1250 ---- ---- ---- ---- .052 -.005 .057 1275 ---- ---- ---- ---- .057 -.006 .063 1300 ---- ---- ---- ---- .063 -.007 .070 1325 ---- ---- ---- ---- .069 -.008 .077 1350 ---- ---- ---- ---- .076 -.008 .084 1375 ---- ---- ---- ---- .083 -.009 .092 1400 ---- ---- ---- ---- .090 -.010 .100 1425 ---- ---- ---- ---- .099 -.011 .110 1450 ---- ---- ---- ---- .107 -.012 .119 1475 ---- ---- ---- ---- .117 -.013 .130 1500 ---- ---- ---- ---- .127 -.014 .141 1525 ---- ---- .152A .152A .138 -.015 .153 1550 ---- ---- .164A .164A .150 -.016 .166 1575 ---- ---- .177A .177A .163 -.018 .181 1600 ---- ---- .191A .191A .177 -.019 .196 1625 ---- ---- .206A .206A .192 -.021 .213 1 1650 ---- ---- .223A .223A .208 -.023 .231 1675 ---- ---- .240A .240A .226 -.024 .250 1700 ---- ---- .259A .259A .245 -.026 .271 1725 ---- ---- .280A .280A .266 -.028 .294 1750 ---- ---- .302A .302A .289 -.029 .318 1775 ---- ---- .326A .326A .313 -.032 .345 1 1800 ---- ---- .351A .351A .339 -.034 .373 1825 ---- ---- .379A .379A .367 -.036 .403 1850 ---- ---- .408A .408A .398 -.038 .436 1875 ---- ---- .440A .440A .430 -.041 .471 1900 ---- ---- .474A .474A .465 -.043 .508 1925 ---- ---- .510A .510A .502 -.046 .548 1950 ---- ---- .548A .548A .542 -.049 .591 1975 ---- ---- .589A .589A .584 -.053 .637 1 1 2000 ---- ---- .632A .632A .629 -.056 .685 1 2025 ---- ---- .678A .678A .677 -.060 .737 2050 ---- ---- .727A .727A .728 -.064 .792 2075 ---- ---- .779A .779A .782 -.068 .850 2100 ---- ---- .835A .835A .839 -.073 .912 70 2125 ---- ---- .893A .893A .900 -.077 .977 1 1 2150 ---- ---- .955A .955A .965 -.081 1.046 1 2175 ---- ---- 1.021A 1.021A 1.033 -.086 1.119 2200 ---- ---- 1.090A 1.090A 1.105 -.091 1.196 168 168 2225 ---- ---- 1.163A 1.163A 1.180 -.097 1.277 2250 ---- ---- 1.240A 1.240A 1.260 -.102 1.362 2275 ---- ---- 1.320A 1.320A 1.344 -.107 1.451 2300 ---- ---- 1.405A 1.405A 1.433 -.112 1.545 2325 ---- ---- 1.493A 1.493A 1.525 -.117 1.642 2350 ---- ---- 1.586A 1.586A 1.622 -.122 1.744 2375 ---- ---- 1.683A 1.683A 1.724 -.126 1.850 2400 ---- ---- 1.784A 1.784A 1.829 -.132 1.961 2425 ---- ---- 1.897A 1.897A 1.939 -.137 2.076 2450 ---- ---- 2.006A 2.006A 2.053 -.142 2.195 1 2475 ---- ---- 2.120A 2.120A 2.172 -.146 2.318 2500 ---- ---- 2.238A 2.238A 2.295 -.150 2.445 2525 ---- ---- 2.360A 2.360A 2.422 -.154 2.576 28 2550 ---- ---- 2.485A 2.485A 2.553 -.158 2.711 2575 ---- ---- 2.615A 2.615A 2.688 -.162 2.850 2600 ---- ---- 2.749A 2.749A 2.827 -.166 2.993 2625 ---- ---- 2.886A 2.886A 2.969 -.171 3.140 2650 ---- ---- 3.027A 3.027A 3.115 -.174 3.289 120 120 2675 ---- ---- 3.171A 3.171A 3.265 -.178 3.443 2700 ---- ---- 3.319A 3.319A 3.418 -.182 3.600 2725 ---- ---- 3.471A 3.471A 3.575 -.185 3.760 2750 ---- ---- 3.625A 3.625A 3.735 -.188 3.923 2775 ---- ---- 3.783A 3.783A 3.898 -.191 4.089 2800 ---- ---- 3.944A 3.944A 4.064 -.194 4.258 2825 ---- ---- 4.108A 4.108A 4.233 -.197 4.430 2850 ---- ---- 4.274A 4.274A 4.404 -.200 4.604 2875 ---- ---- 4.444A 4.444A 4.579 -.202 4.781 2900 ---- ---- 4.616A 4.616A 4.756 -.205 4.961 2925 ---- ---- 4.791A 4.791A 4.935 -.208 5.143 2950 ---- ---- 4.969A 4.969A 5.117 -.210 5.327 2975 ---- ---- 5.148A 5.148A 5.301 -.213 5.514 15 3000 ---- ---- 5.330A 5.330A 5.488 -.214 5.702 3025 ---- ---- 5.515A 5.515A 5.676 -.217 5.893 3050 ---- ---- 5.701A 5.701A 5.867 -.219 6.086 3075 ---- ---- 5.890A 5.890A 6.060 -.220 6.280 3100 ---- ---- 6.080A 6.080A 6.254 -.222 6.476 3125 ---- ---- 6.273A 6.273A 6.450 -.224 6.674 3150 ---- ---- 6.468A 6.468A 6.648 -.226 6.874 3175 ---- ---- 6.663A 6.663A 6.848 -.227 7.075 3200 ---- ---- 6.861A 6.861A 7.049 -.229 7.278 3225 ---- ---- 7.062A 7.062A 7.252 -.230 7.482 3250 ---- ---- 7.263A 7.263A 7.457 -.231 7.688 3275 ---- ---- 7.465A 7.465A 7.662 -.233 7.895 3300 ---- ---- 7.669A 7.669A 7.870 -.234 8.104 3325 ---- ---- 7.873A 7.873A 8.078 -.235 8.313 3350 ---- ---- 8.080A 8.080A 8.288 -.236 8.524 3375 ---- ---- 8.290A 8.290A 8.499 -.237 8.736 3400 ---- ---- 8.499A 8.499A 8.711 -.238 8.949 3425 ---- ---- 8.709A 8.709A 8.924 -.239 9.163 3450 ---- ---- 8.921A 8.921A 9.139 -.239 9.378 3475 ---- ---- 9.134A 9.134A 9.354 -.241 9.595 3500 ---- ---- 9.346A 9.346A 9.571 -.241 9.812 3525 ---- ---- 9.561A 9.561A 9.788 -.242 10.030 3550 ---- ---- 9.778A 9.778A 10.007 -.242 10.249 3575 ---- ---- 9.995A 9.995A 10.226 -.243 10.469 3600 ---- ---- 10.212A 10.212A 10.446 -.244 10.690 3625 ---- ---- ---- 10.530A 10.667 ---- ---- 4000 ---- ---- 13.800A 13.800A 14.067 -.251 14.318 5000 ---- ---- 23.298A 23.298A 23.617 -.252 23.869 4 4 7000 ---- ---- ---- ---- 43.522 -.247 43.769 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .028 -.002 .030 1025 ---- ---- ---- ---- .032 -.002 .034 1050 ---- ---- ---- ---- .037 -.002 .039 1075 ---- ---- ---- ---- .041 -.003 .044 1100 ---- ---- ---- ---- .047 -.003 .050 1125 ---- ---- ---- ---- .053 -.003 .056 1150 ---- ---- ---- ---- .060 -.003 .063 1175 ---- ---- ---- ---- .067 -.004 .071 1200 ---- ---- ---- ---- .074 -.005 .079 1225 ---- ---- ---- ---- .083 -.005 .088 1250 ---- ---- ---- ---- .092 -.005 .097 1275 ---- ---- ---- ---- .102 -.006 .108 1300 ---- ---- ---- ---- .112 -.007 .119 1325 ---- ---- ---- ---- .124 -.007 .131 1350 ---- ---- ---- ---- .136 -.008 .144 1375 ---- ---- ---- ---- .149 -.008 .157 1400 ---- ---- ---- ---- .163 -.009 .172 1425 ---- ---- ---- ---- .178 -.010 .188 1450 ---- ---- ---- ---- .193 -.011 .204 1475 ---- ---- ---- ---- .210 -.012 .222 1500 ---- ---- ---- ---- .228 -.012 .240 1525 ---- ---- ---- ---- .247 -.013 .260 1550 ---- ---- ---- ---- .267 -.014 .281 1575 ---- ---- ---- ---- .288 -.015 .303 1600 ---- ---- ---- ---- .311 -.016 .327 1625 ---- ---- ---- ---- .334 -.018 .352 1650 ---- ---- ---- ---- .360 -.018 .378 1675 ---- ---- ---- ---- .386 -.020 .406 1700 ---- ---- ---- ---- .414 -.022 .436 1725 ---- ---- ---- ---- .444 -.023 .467 1750 ---- ---- ---- ---- .476 -.024 .500 1775 ---- ---- ---- ---- .510 -.025 .535 1800 ---- ---- ---- ---- .545 -.027 .572 12 1825 ---- ---- ---- ---- .583 -.028 .611 1850 ---- ---- ---- ---- .623 -.030 .653 1875 ---- ---- ---- ---- .665 -.032 .697 1900 ---- ---- ---- ---- .710 -.033 .743 1925 ---- ---- ---- ---- .757 -.035 .792 1950 ---- ---- ---- ---- .807 -.037 .844 1975 ---- ---- ---- ---- .861 -.039 .900 2000 ---- ---- ---- ---- .917 -.041 .958 1 2025 ---- ---- ---- ---- .976 -.044 1.020 2050 ---- ---- ---- ---- 1.039 -.046 1.085 2075 ---- ---- ---- ---- 1.106 -.047 1.153 2100 ---- ---- ---- ---- 1.175 -.050 1.225 2125 ---- ---- ---- ---- 1.249 -.052 1.301 2150 ---- ---- ---- ---- 1.325 -.054 1.379 2175 ---- ---- ---- ---- 1.405 -.057 1.462 2200 ---- ---- ---- ---- 1.489 -.059 1.548 2225 ---- ---- ---- ---- 1.576 -.061 1.637 2250 ---- ---- ---- ---- 1.666 -.064 1.730 2275 ---- ---- ---- ---- 1.760 -.066 1.826 2300 ---- ---- ---- ---- 1.856 -.069 1.925 2325 ---- ---- ---- ---- 1.956 -.072 2.028 2350 ---- ---- ---- ---- 2.060 -.074 2.134 2375 ---- ---- ---- ---- 2.167 -.076 2.243 2400 ---- ---- ---- ---- 2.277 -.079 2.356 2425 ---- ---- ---- ---- 2.391 -.082 2.473 2450 ---- ---- ---- ---- 2.509 -.084 2.593 2475 ---- ---- ---- ---- 2.631 -.086 2.717 2500 ---- ---- ---- ---- 2.756 -.090 2.846 2525 ---- ---- ---- ---- 2.886 -.092 2.978 2550 ---- ---- ---- ---- 3.019 -.094 3.113 2575 ---- ---- ---- ---- 3.154 -.097 3.251 2600 ---- ---- ---- ---- 3.290 -.099 3.389 2625 ---- ---- ---- ---- 3.428 -.102 3.530 12 12 2650 ---- ---- ---- ---- 3.569 -.104 3.673 2675 ---- ---- ---- ---- 3.713 -.107 3.820 2700 ---- ---- ---- ---- 3.861 -.109 3.970 2725 ---- ---- ---- ---- 4.011 -.112 4.123 2750 ---- ---- ---- ---- 4.165 -.114 4.279 2775 ---- ---- ---- ---- 4.322 -.116 4.438 2800 ---- ---- ---- ---- 4.481 -.119 4.600 2825 ---- ---- ---- ---- 4.644 -.120 4.764 2850 ---- ---- ---- ---- 4.809 -.123 4.932 2875 ---- ---- ---- ---- 4.976 -.125 5.101 2900 ---- ---- ---- ---- 5.146 -.128 5.274 2925 ---- ---- ---- ---- 5.319 -.129 5.448 2950 ---- ---- ---- ---- 5.494 -.131 5.625 2975 ---- ---- ---- ---- 5.671 -.134 5.805 3000 ---- ---- ---- ---- 5.850 -.136 5.986 3025 ---- ---- ---- ---- 6.032 -.137 6.169 3050 ---- ---- ---- ---- 6.215 -.140 6.355 3075 ---- ---- ---- ---- 6.401 -.141 6.542 3100 ---- ---- ---- ---- 6.588 -.143 6.731 3125 ---- ---- ---- ---- 6.777 -.145 6.922 3150 ---- ---- ---- ---- 6.967 -.147 7.114 3175 ---- ---- ---- ---- 7.159 -.149 7.308 3200 ---- ---- ---- ---- 7.353 -.150 7.503 3225 ---- ---- ---- ---- 7.548 -.152 7.700 3250 ---- ---- ---- ---- 7.745 -.153 7.898 3275 ---- ---- ---- ---- 7.942 -.155 8.097 3300 ---- ---- ---- ---- 8.141 -.157 8.298 3325 ---- ---- ---- ---- 8.342 -.158 8.500 3350 ---- ---- ---- ---- 8.543 -.160 8.703 3375 ---- ---- ---- ---- 8.746 -.161 8.907 3400 ---- ---- ---- ---- 8.950 -.162 9.112 3425 ---- ---- ---- ---- 9.155 -.164 9.319 3450 ---- ---- ---- ---- 9.361 -.165 9.526 3475 ---- ---- ---- ---- 9.568 -.167 9.735 3500 ---- ---- ---- ---- 9.776 -.169 9.945 3525 ---- ---- ---- ---- 9.986 -.169 10.155 3550 ---- ---- ---- ---- 10.196 -.171 10.367 3575 ---- ---- ---- ---- 10.407 -.172 10.579 3600 ---- ---- ---- ---- 10.619 -.174 10.793 3625 ---- ---- ---- ---- 10.833 -.174 11.007 3650 ---- ---- ---- ---- 11.047 -.176 11.223 3675 ---- ---- ---- ---- 11.262 -.177 11.439 3700 ---- ---- ---- ---- 11.478 -.178 11.656 3725 ---- ---- ---- ---- 11.694 -.180 11.874 3750 ---- ---- ---- ---- 11.912 -.180 12.092 3775 ---- ---- ---- ---- 12.130 -.182 12.312 3800 ---- ---- ---- ---- 12.349 -.183 12.532 3825 ---- ---- ---- ---- 12.569 -.184 12.753 3850 ---- ---- ---- ---- 12.790 -.185 12.975 3875 ---- ---- ---- ---- 13.011 -.186 13.197 3900 ---- ---- ---- ---- 13.233 -.187 13.420 3925 ---- ---- ---- ---- 13.456 -.188 13.644 3950 ---- ---- ---- ---- 13.679 -.189 13.868 3975 ---- ---- ---- ---- 13.904 -.189 14.093 4000 ---- ---- ---- ---- 14.128 -.191 14.319 4025 ---- ---- ---- ---- 14.354 -.191 14.545 4050 ---- ---- ---- ---- 14.580 -.192 14.772 4075 ---- ---- ---- ---- 14.806 -.194 15.000 4100 ---- ---- ---- ---- 15.033 -.195 15.228 725 ---- ---- ---- ---- .004 -.001 .005 750 ---- ---- ---- ---- .005 -.001 .006 775 ---- ---- ---- ---- .006 -.001 .007 800 ---- ---- ---- ---- .008 UNCH .008 825 ---- ---- ---- ---- .009 -.001 .010 850 ---- ---- ---- ---- .011 -.001 .012 875 ---- ---- ---- ---- .013 -.001 .014 900 ---- ---- ---- ---- .015 -.001 .016 925 ---- ---- ---- ---- .018 -.001 .019 950 ---- ---- ---- ---- .021 -.001 .022 975 ---- ---- ---- ---- .024 -.002 .026 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .085 -.004 .089 1025 ---- ---- ---- ---- .093 -.005 .098 1050 ---- ---- ---- ---- .102 -.005 .107 1075 ---- ---- ---- ---- .112 -.005 .117 1100 ---- ---- ---- ---- .121 -.006 .127 1125 ---- ---- ---- ---- .132 -.006 .138 1150 ---- ---- ---- ---- .143 -.006 .149 1175 ---- ---- ---- ---- .155 -.007 .162 1200 ---- ---- ---- ---- .167 -.007 .174 1225 ---- ---- ---- ---- .180 -.008 .188 1250 ---- ---- ---- ---- .193 -.009 .202 1275 ---- ---- ---- ---- .208 -.009 .217 1300 ---- ---- ---- ---- .222 -.010 .232 1325 ---- ---- ---- ---- .238 -.010 .248 1350 ---- ---- ---- ---- .254 -.011 .265 1375 ---- ---- ---- ---- .271 -.012 .283 1400 ---- ---- ---- ---- .289 -.012 .301 1425 ---- ---- ---- ---- .307 -.013 .320 1450 ---- ---- ---- ---- .326 -.014 .340 1475 ---- ---- ---- ---- .346 -.015 .361 1500 ---- ---- ---- ---- .367 -.015 .382 1525 ---- ---- ---- ---- .388 -.017 .405 1550 ---- ---- ---- ---- .411 -.017 .428 1575 ---- ---- ---- ---- .434 -.019 .453 1600 ---- ---- ---- ---- .459 -.019 .478 1625 ---- ---- ---- ---- .485 -.020 .505 1650 ---- ---- ---- ---- .512 -.021 .533 1675 ---- ---- ---- ---- .540 -.023 .563 1700 ---- ---- ---- ---- .570 -.024 .594 1725 ---- ---- ---- ---- .601 -.025 .626 1750 ---- ---- ---- ---- .635 -.026 .661 1775 ---- ---- ---- ---- .670 -.028 .698 1800 ---- ---- ---- ---- .708 -.029 .737 1825 ---- ---- ---- ---- .748 -.031 .779 1850 ---- ---- ---- ---- .792 -.031 .823 1875 ---- ---- ---- ---- .838 -.033 .871 1900 ---- ---- ---- ---- .888 -.035 .923 1925 ---- ---- ---- ---- .942 -.037 .979 1950 ---- ---- ---- ---- 1.000 -.038 1.038 1975 ---- ---- ---- ---- 1.061 -.040 1.101 2000 ---- ---- ---- ---- 1.126 -.043 1.169 2025 ---- ---- ---- ---- 1.195 -.044 1.239 2050 ---- ---- ---- ---- 1.268 -.046 1.314 2075 ---- ---- ---- ---- 1.343 -.048 1.391 2100 ---- ---- ---- ---- 1.422 -.050 1.472 2125 ---- ---- ---- ---- 1.504 -.052 1.556 2150 ---- ---- ---- ---- 1.590 -.054 1.644 2175 ---- ---- ---- ---- 1.678 -.057 1.735 2200 ---- ---- ---- ---- 1.770 -.059 1.829 2225 ---- ---- ---- ---- 1.866 -.060 1.926 2250 ---- ---- ---- ---- 1.964 -.063 2.027 2275 ---- ---- ---- ---- 2.066 -.065 2.131 2300 ---- ---- ---- ---- 2.171 -.068 2.239 2325 ---- ---- ---- ---- 2.280 -.069 2.349 2350 ---- ---- ---- ---- 2.391 -.072 2.463 2375 ---- ---- ---- ---- 2.505 -.074 2.579 2400 ---- ---- ---- ---- 2.623 -.076 2.699 2425 ---- ---- ---- ---- 2.743 -.078 2.821 2450 ---- ---- ---- ---- 2.866 -.081 2.947 2475 ---- ---- ---- ---- 2.992 -.083 3.075 2500 ---- ---- ---- ---- 3.121 -.085 3.206 2525 ---- ---- ---- ---- 3.252 -.087 3.339 2550 ---- ---- ---- ---- 3.386 -.089 3.475 2575 ---- ---- ---- ---- 3.523 -.091 3.614 2600 ---- ---- ---- ---- 3.661 -.094 3.755 2625 ---- ---- ---- ---- 3.802 -.096 3.898 2650 ---- ---- ---- ---- 3.946 -.097 4.043 2675 ---- ---- ---- ---- 4.091 -.099 4.190 2700 ---- ---- ---- ---- 4.238 -.102 4.340 2725 ---- ---- ---- ---- 4.388 -.103 4.491 2750 ---- ---- ---- ---- 4.539 -.105 4.644 2775 ---- ---- ---- ---- 4.692 -.108 4.800 2800 ---- ---- ---- ---- 4.847 -.110 4.957 2825 ---- ---- ---- ---- 5.005 -.111 5.116 2850 ---- ---- ---- ---- 5.164 -.113 5.277 2875 ---- ---- ---- ---- 5.325 -.115 5.440 2900 ---- ---- ---- ---- 5.488 -.118 5.606 2925 ---- ---- ---- ---- 5.653 -.120 5.773 2950 ---- ---- ---- ---- 5.821 -.121 5.942 2975 ---- ---- ---- ---- 5.990 -.123 6.113 3000 ---- ---- ---- ---- 6.161 -.124 6.285 3025 ---- ---- ---- ---- 6.334 -.126 6.460 3050 ---- ---- ---- ---- 6.508 -.129 6.637 3075 ---- ---- ---- ---- 6.685 -.130 6.815 3100 ---- ---- ---- ---- 6.863 -.132 6.995 3125 ---- ---- ---- ---- 7.043 -.134 7.177 3150 ---- ---- ---- ---- 7.225 -.135 7.360 3175 ---- ---- ---- ---- 7.408 -.137 7.545 3200 ---- ---- ---- ---- 7.593 -.139 7.732 3225 ---- ---- ---- ---- 7.780 -.140 7.920 3250 ---- ---- ---- ---- 7.968 -.141 8.109 3275 ---- ---- ---- ---- 8.157 -.143 8.300 3300 ---- ---- ---- ---- 8.348 -.145 8.493 3325 ---- ---- ---- ---- 8.540 -.146 8.686 3350 ---- ---- ---- ---- 8.734 -.147 8.881 3375 ---- ---- ---- ---- 8.929 -.149 9.078 3400 ---- ---- ---- ---- 9.125 -.150 9.275 3425 ---- ---- ---- ---- 9.322 -.152 9.474 3450 ---- ---- ---- ---- 9.521 -.153 9.674 3475 ---- ---- ---- ---- 9.721 -.154 9.875 3500 ---- ---- ---- ---- 9.921 -.156 10.077 3525 ---- ---- ---- ---- 10.123 -.157 10.280 3550 ---- ---- ---- ---- 10.326 -.159 10.485 3575 ---- ---- ---- ---- 10.530 -.160 10.690 3600 ---- ---- ---- ---- 10.735 -.161 10.896 3625 ---- ---- ---- ---- 10.941 -.163 11.104 3650 ---- ---- ---- ---- 11.148 -.164 11.312 3675 ---- ---- ---- ---- 11.356 -.165 11.521 3700 ---- ---- ---- ---- 11.565 -.166 11.731 3725 ---- ---- ---- ---- 11.775 -.167 11.942 3750 ---- ---- ---- ---- 11.985 -.168 12.153 3775 ---- ---- ---- ---- 12.197 -.169 12.366 3800 ---- ---- ---- ---- 12.409 -.170 12.579 3825 ---- ---- ---- ---- 12.622 -.171 12.793 3850 ---- ---- ---- ---- 12.836 -.172 13.008 3875 ---- ---- ---- ---- 13.050 -.174 13.224 3900 ---- ---- ---- ---- 13.265 -.175 13.440 3925 ---- ---- ---- ---- 13.482 -.175 13.657 3950 ---- ---- ---- ---- 13.698 -.177 13.875 3975 ---- ---- ---- ---- 13.916 -.177 14.093 4000 ---- ---- ---- ---- 14.134 -.178 14.312 4025 ---- ---- ---- ---- 14.353 -.179 14.532 4050 ---- ---- ---- ---- 14.572 -.181 14.753 4075 ---- ---- ---- ---- 14.792 -.182 14.974 4100 ---- ---- ---- ---- 15.013 -.182 15.195 5000 ---- ---- ---- ---- 23.279 -.208 23.487 6000 ---- ---- ---- ---- 32.910 -.227 33.137 725 ---- ---- ---- ---- .024 -.001 .025 750 ---- ---- ---- ---- .027 -.001 .028 775 ---- ---- ---- ---- .031 -.001 .032 800 ---- ---- ---- ---- .035 -.002 .037 825 ---- ---- ---- ---- .040 -.002 .042 850 ---- ---- ---- ---- .045 -.002 .047 875 ---- ---- ---- ---- .051 -.002 .053 900 ---- ---- ---- ---- .056 -.003 .059 925 ---- ---- ---- ---- .063 -.003 .066 950 ---- ---- ---- ---- .070 -.003 .073 975 ---- ---- ---- ---- .077 -.004 .081 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .194 -.006 .200 1025 ---- ---- ---- ---- .209 -.007 .216 1050 ---- ---- ---- ---- .225 -.007 .232 1075 ---- ---- ---- ---- .241 -.008 .249 1100 ---- ---- ---- ---- .258 -.009 .267 1125 ---- ---- ---- ---- .276 -.009 .285 1150 ---- ---- ---- ---- .294 -.010 .304 1175 ---- ---- ---- ---- .313 -.011 .324 1200 ---- ---- ---- ---- .333 -.011 .344 1225 ---- ---- ---- ---- .353 -.012 .365 1250 ---- ---- ---- ---- .375 -.012 .387 1275 ---- ---- ---- ---- .396 -.013 .409 1300 ---- ---- ---- ---- .419 -.014 .433 1325 ---- ---- ---- ---- .442 -.015 .457 1350 ---- ---- ---- ---- .466 -.015 .481 1375 ---- ---- ---- ---- .491 -.016 .507 1400 ---- ---- ---- ---- .516 -.017 .533 1425 ---- ---- ---- ---- .542 -.018 .560 1450 ---- ---- ---- ---- .569 -.018 .587 1475 ---- ---- ---- ---- .596 -.020 .616 1500 ---- ---- ---- ---- .625 -.020 .645 1525 ---- ---- ---- ---- .654 -.021 .675 1550 ---- ---- ---- ---- .684 -.022 .706 1575 ---- ---- ---- ---- .715 -.023 .738 1600 ---- ---- ---- ---- .748 -.024 .772 1625 ---- ---- ---- ---- .781 -.025 .806 1650 ---- ---- ---- ---- .815 -.027 .842 1675 ---- ---- ---- ---- .851 -.027 .878 1700 ---- ---- ---- ---- .888 -.029 .917 1725 ---- ---- ---- ---- .927 -.030 .957 1750 ---- ---- ---- ---- .967 -.031 .998 1775 ---- ---- ---- ---- 1.010 -.032 1.042 1800 ---- ---- ---- ---- 1.055 -.033 1.088 1825 ---- ---- ---- ---- 1.102 -.035 1.137 1850 ---- ---- ---- ---- 1.153 -.036 1.189 1875 ---- ---- ---- ---- 1.206 -.038 1.244 1900 ---- ---- ---- ---- 1.263 -.039 1.302 1925 ---- ---- ---- ---- 1.324 -.041 1.365 1950 ---- ---- ---- ---- 1.389 -.042 1.431 1975 ---- ---- ---- ---- 1.459 -.043 1.502 2000 ---- ---- ---- ---- 1.532 -.046 1.578 2025 ---- ---- ---- ---- 1.609 -.048 1.657 2050 ---- ---- ---- ---- 1.690 -.049 1.739 2075 ---- ---- ---- ---- 1.775 -.050 1.825 2100 ---- ---- ---- ---- 1.862 -.053 1.915 2125 ---- ---- ---- ---- 1.953 -.054 2.007 2150 ---- ---- ---- ---- 2.047 -.056 2.103 2175 ---- ---- ---- ---- 2.144 -.058 2.202 2200 ---- ---- ---- ---- 2.244 -.060 2.304 2225 ---- ---- ---- ---- 2.347 -.062 2.409 2250 ---- ---- ---- ---- 2.454 -.063 2.517 2275 ---- ---- ---- ---- 2.563 -.066 2.629 2300 ---- ---- ---- ---- 2.675 -.068 2.743 2325 ---- ---- ---- ---- 2.790 -.070 2.860 2350 ---- ---- ---- ---- 2.909 -.071 2.980 2375 ---- ---- ---- ---- 3.030 -.073 3.103 2400 ---- ---- ---- ---- 3.153 -.076 3.229 2425 ---- ---- ---- ---- 3.280 -.077 3.357 2450 ---- ---- ---- ---- 3.409 -.079 3.488 2475 ---- ---- ---- ---- 3.540 -.081 3.621 2500 ---- ---- ---- ---- 3.674 -.083 3.757 2525 ---- ---- ---- ---- 3.810 -.085 3.895 2550 ---- ---- ---- ---- 3.949 -.087 4.036 2575 ---- ---- ---- ---- 4.090 -.088 4.178 2600 ---- ---- ---- ---- 4.233 -.090 4.323 2625 ---- ---- ---- ---- 4.378 -.092 4.470 2650 ---- ---- ---- ---- 4.525 -.093 4.618 2675 ---- ---- ---- ---- 4.673 -.096 4.769 2700 ---- ---- ---- ---- 4.824 -.097 4.921 2725 ---- ---- ---- ---- 4.976 -.099 5.075 2750 ---- ---- ---- ---- 5.129 -.101 5.230 2775 ---- ---- ---- ---- 5.285 -.102 5.387 2800 ---- ---- ---- ---- 5.442 -.104 5.546 2825 ---- ---- ---- ---- 5.601 -.106 5.707 2850 ---- ---- ---- ---- 5.761 -.108 5.869 2875 ---- ---- ---- ---- 5.923 -.109 6.032 2900 ---- ---- ---- ---- 6.087 -.111 6.198 2925 ---- ---- ---- ---- 6.252 -.113 6.365 2950 ---- ---- ---- ---- 6.420 -.114 6.534 2975 ---- ---- ---- ---- 6.589 -.115 6.704 3000 ---- ---- ---- ---- 6.759 -.118 6.877 3025 ---- ---- ---- ---- 6.932 -.119 7.051 3050 ---- ---- ---- ---- 7.106 -.120 7.226 3075 ---- ---- ---- ---- 7.282 -.122 7.404 3100 ---- ---- ---- ---- 7.459 -.124 7.583 3125 ---- ---- ---- ---- 7.638 -.125 7.763 3150 ---- ---- ---- ---- 7.818 -.127 7.945 3175 ---- ---- ---- ---- 8.000 -.128 8.128 3200 ---- ---- ---- ---- 8.184 -.129 8.313 3225 ---- ---- ---- ---- 8.369 -.130 8.499 3250 ---- ---- ---- ---- 8.555 -.132 8.687 3275 ---- ---- ---- ---- 8.743 -.133 8.876 3300 ---- ---- ---- ---- 8.931 -.135 9.066 3325 ---- ---- ---- ---- 9.122 -.136 9.258 3350 ---- ---- ---- ---- 9.313 -.138 9.451 3375 ---- ---- ---- ---- 9.506 -.138 9.644 3400 ---- ---- ---- ---- 9.699 -.141 9.840 3425 ---- ---- ---- ---- 9.894 -.142 10.036 3450 ---- ---- ---- ---- 10.090 -.143 10.233 3475 ---- ---- ---- ---- 10.288 -.143 10.431 3500 ---- ---- ---- ---- 10.486 -.145 10.631 3525 ---- ---- ---- ---- 10.685 -.146 10.831 3550 ---- ---- ---- ---- 10.885 -.148 11.033 3575 ---- ---- ---- ---- 11.086 -.149 11.235 3600 ---- ---- ---- ---- 11.288 -.150 11.438 3625 ---- ---- ---- ---- 11.491 -.151 11.642 3650 ---- ---- ---- ---- 11.695 -.152 11.847 3675 ---- ---- ---- ---- 11.900 -.153 12.053 3700 ---- ---- ---- ---- 12.106 -.154 12.260 3725 ---- ---- ---- ---- 12.312 -.155 12.467 3750 ---- ---- ---- ---- 12.519 -.157 12.676 3775 ---- ---- ---- ---- 12.727 -.158 12.885 3800 ---- ---- ---- ---- 12.936 -.159 13.095 3825 ---- ---- ---- ---- 13.146 -.159 13.305 3850 ---- ---- ---- ---- 13.356 -.161 13.517 3875 ---- ---- ---- ---- 13.567 -.162 13.729 3900 ---- ---- ---- ---- 13.779 -.162 13.941 3925 ---- ---- ---- ---- 13.991 -.164 14.155 3950 ---- ---- ---- ---- 14.205 -.164 14.369 3975 ---- ---- ---- ---- 14.418 -.166 14.584 4000 ---- ---- ---- ---- 14.633 -.166 14.799 4025 ---- ---- ---- ---- 14.848 -.167 15.015 4050 ---- ---- ---- ---- 15.064 -.168 15.232 4075 ---- ---- ---- ---- 15.280 -.169 15.449 4100 ---- ---- ---- ---- 15.497 -.170 15.667 4125 ---- ---- ---- ---- 15.715 -.170 15.885 925 ---- ---- ---- ---- .152 -.006 .158 950 ---- ---- ---- ---- .166 -.005 .171 975 ---- ---- ---- ---- .179 -.006 .185 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .283 -.009 .292 1025 ---- ---- ---- ---- .303 -.009 .312 1050 ---- ---- ---- ---- .323 -.009 .332 1075 ---- ---- ---- ---- .344 -.010 .354 1100 ---- ---- ---- ---- .366 -.010 .376 1125 ---- ---- ---- ---- .388 -.011 .399 1150 ---- ---- ---- ---- .411 -.011 .422 1175 ---- ---- ---- ---- .434 -.013 .447 1200 ---- ---- ---- ---- .459 -.013 .472 1225 ---- ---- ---- ---- .484 -.013 .497 1250 ---- ---- ---- ---- .509 -.015 .524 1275 ---- ---- ---- ---- .535 -.016 .551 1300 ---- ---- ---- ---- .562 -.016 .578 1325 ---- ---- ---- ---- .590 -.017 .607 1350 ---- ---- ---- ---- .618 -.018 .636 1375 ---- ---- ---- ---- .647 -.019 .666 1400 ---- ---- ---- ---- .677 -.019 .696 1425 ---- ---- ---- ---- .708 -.019 .727 1450 ---- ---- ---- ---- .739 -.020 .759 1475 ---- ---- ---- ---- .770 -.022 .792 1500 ---- ---- ---- ---- .803 -.022 .825 1525 ---- ---- ---- ---- .836 -.024 .860 1550 ---- ---- ---- ---- .870 -.025 .895 1575 ---- ---- ---- ---- .906 -.025 .931 1600 ---- ---- ---- ---- .942 -.026 .968 1625 ---- ---- ---- ---- .979 -.028 1.007 1650 ---- ---- ---- ---- 1.018 -.028 1.046 1675 ---- ---- ---- ---- 1.057 -.030 1.087 1700 ---- ---- ---- ---- 1.098 -.031 1.129 1725 ---- ---- ---- ---- 1.141 -.032 1.173 1750 ---- ---- ---- ---- 1.185 -.033 1.218 1775 ---- ---- ---- ---- 1.232 -.034 1.266 1800 ---- ---- ---- ---- 1.281 -.035 1.316 1825 ---- ---- ---- ---- 1.332 -.037 1.369 1850 ---- ---- ---- ---- 1.387 -.038 1.425 1875 ---- ---- ---- ---- 1.445 -.039 1.484 1900 ---- ---- ---- ---- 1.506 -.041 1.547 1925 ---- ---- ---- ---- 1.572 -.042 1.614 1950 ---- ---- ---- ---- 1.642 -.044 1.686 1975 ---- ---- ---- ---- 1.716 -.046 1.762 2000 ---- ---- ---- ---- 1.795 -.047 1.842 2025 ---- ---- ---- ---- 1.877 -.049 1.926 2050 ---- ---- ---- ---- 1.963 -.051 2.014 2075 ---- ---- ---- ---- 2.053 -.052 2.105 2100 ---- ---- ---- ---- 2.145 -.054 2.199 2125 ---- ---- ---- ---- 2.241 -.056 2.297 2150 ---- ---- ---- ---- 2.340 -.057 2.397 2175 ---- ---- ---- ---- 2.442 -.059 2.501 2200 ---- ---- ---- ---- 2.547 -.060 2.607 2225 ---- ---- ---- ---- 2.654 -.063 2.717 2250 ---- ---- ---- ---- 2.765 -.064 2.829 2275 ---- ---- ---- ---- 2.879 -.066 2.945 2300 ---- ---- ---- ---- 2.995 -.068 3.063 2325 ---- ---- ---- ---- 3.115 -.069 3.184 2350 ---- ---- ---- ---- 3.237 -.071 3.308 2375 ---- ---- ---- ---- 3.362 -.073 3.435 2400 ---- ---- ---- ---- 3.489 -.075 3.564 2425 ---- ---- ---- ---- 3.619 -.076 3.695 2450 ---- ---- ---- ---- 3.751 -.079 3.830 2475 ---- ---- ---- ---- 3.886 -.080 3.966 2500 ---- ---- ---- ---- 4.023 -.082 4.105 2525 ---- ---- ---- ---- 4.163 -.083 4.246 2550 ---- ---- ---- ---- 4.304 -.085 4.389 2575 ---- ---- ---- ---- 4.447 -.087 4.534 2600 ---- ---- ---- ---- 4.593 -.088 4.681 2625 ---- ---- ---- ---- 4.740 -.090 4.830 2650 ---- ---- ---- ---- 4.889 -.092 4.981 2675 ---- ---- ---- ---- 5.040 -.093 5.133 2700 ---- ---- ---- ---- 5.192 -.095 5.287 2725 ---- ---- ---- ---- 5.346 -.096 5.442 2750 ---- ---- ---- ---- 5.501 -.098 5.599 2775 ---- ---- ---- ---- 5.658 -.099 5.757 2800 ---- ---- ---- ---- 5.816 -.101 5.917 2825 ---- ---- ---- ---- 5.976 -.103 6.079 2850 ---- ---- ---- ---- 6.137 -.105 6.242 2875 ---- ---- ---- ---- 6.300 -.106 6.406 2900 ---- ---- ---- ---- 6.464 -.108 6.572 2925 ---- ---- ---- ---- 6.631 -.108 6.739 2950 ---- ---- ---- ---- 6.798 -.111 6.909 2975 ---- ---- ---- ---- 6.968 -.112 7.080 3000 ---- ---- ---- ---- 7.139 -.113 7.252 3025 ---- ---- ---- ---- 7.311 -.115 7.426 3050 ---- ---- ---- ---- 7.485 -.117 7.602 3075 ---- ---- ---- ---- 7.661 -.118 7.779 3100 ---- ---- ---- ---- 7.839 -.119 7.958 3125 ---- ---- ---- ---- 8.017 -.121 8.138 3150 ---- ---- ---- ---- 8.198 -.121 8.319 3175 ---- ---- ---- ---- 8.379 -.124 8.503 3200 ---- ---- ---- ---- 8.563 -.124 8.687 3225 ---- ---- ---- ---- 8.747 -.126 8.873 3250 ---- ---- ---- ---- 8.933 -.127 9.060 3275 ---- ---- ---- ---- 9.120 -.128 9.248 3300 ---- ---- ---- ---- 9.308 -.130 9.438 3325 ---- ---- ---- ---- 9.498 -.130 9.628 3350 ---- ---- ---- ---- 9.688 -.132 9.820 3375 ---- ---- ---- ---- 9.880 -.133 10.013 3400 ---- ---- ---- ---- 10.073 -.135 10.208 3425 ---- ---- ---- ---- 10.267 -.136 10.403 3450 ---- ---- ---- ---- 10.462 -.137 10.599 3475 ---- ---- ---- ---- 10.659 -.138 10.797 3500 ---- ---- ---- ---- 10.856 -.139 10.995 3525 ---- ---- ---- ---- 11.054 -.140 11.194 3550 ---- ---- ---- ---- 11.253 -.141 11.394 3575 ---- ---- ---- ---- 11.453 -.143 11.596 3600 ---- ---- ---- ---- 11.654 -.144 11.798 3625 ---- ---- ---- ---- 11.856 -.144 12.000 3650 ---- ---- ---- ---- 12.058 -.146 12.204 3675 ---- ---- ---- ---- 12.262 -.147 12.409 3700 ---- ---- ---- ---- 12.466 -.148 12.614 3725 ---- ---- ---- ---- 12.671 -.149 12.820 3750 ---- ---- ---- ---- 12.877 -.150 13.027 3775 ---- ---- ---- ---- 13.084 -.150 13.234 3800 ---- ---- ---- ---- 13.291 -.152 13.443 3825 ---- ---- ---- ---- 13.499 -.153 13.652 3850 ---- ---- ---- ---- 13.708 -.154 13.862 3875 ---- ---- ---- ---- 13.918 -.154 14.072 3900 ---- ---- ---- ---- 14.128 -.155 14.283 3925 ---- ---- ---- ---- 14.339 -.156 14.495 3950 ---- ---- ---- ---- 14.550 -.158 14.708 3975 ---- ---- ---- ---- 14.762 -.159 14.921 4000 ---- ---- ---- ---- 14.975 -.159 15.134 4025 ---- ---- ---- ---- 15.189 -.160 15.349 4050 ---- ---- ---- ---- 15.403 -.161 15.564 4075 ---- ---- ---- ---- 15.618 -.161 15.779 4100 ---- ---- ---- ---- 15.833 -.162 15.995 4125 ---- ---- ---- ---- 16.049 -.163 16.212 925 ---- ---- ---- ---- .229 -.007 .236 950 ---- ---- ---- ---- .246 -.008 .254 975 ---- ---- ---- ---- .265 -.007 .272 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .467 -.011 .478 1050 ---- ---- ---- ---- .494 -.011 .505 1075 ---- ---- ---- ---- .521 -.012 .533 1100 ---- ---- ---- ---- .549 -.013 .562 1125 ---- ---- ---- ---- .578 -.013 .591 1150 ---- ---- ---- ---- .607 -.014 .621 1175 ---- ---- ---- ---- .637 -.014 .651 1200 ---- ---- ---- ---- .667 -.015 .682 1225 ---- ---- ---- ---- .698 -.016 .714 1250 ---- ---- ---- ---- .730 -.017 .747 1275 ---- ---- ---- ---- .762 -.017 .779 1300 ---- ---- ---- ---- .795 -.018 .813 1325 ---- ---- ---- ---- .829 -.018 .847 1350 ---- ---- ---- ---- .863 -.019 .882 1375 ---- ---- ---- ---- .897 -.020 .917 1400 ---- ---- ---- ---- .932 -.021 .953 1425 ---- ---- ---- ---- .968 -.022 .990 1450 ---- ---- ---- ---- 1.004 -.023 1.027 1475 ---- ---- ---- ---- 1.041 -.024 1.065 1500 ---- ---- ---- ---- 1.079 -.024 1.103 1525 ---- ---- ---- ---- 1.117 -.025 1.142 1550 ---- ---- ---- ---- 1.155 -.026 1.181 1575 ---- ---- ---- ---- 1.194 -.027 1.221 1600 ---- ---- ---- ---- 1.234 -.028 1.262 1625 ---- ---- ---- ---- 1.274 -.029 1.303 1650 ---- ---- ---- ---- 1.316 -.030 1.346 1675 ---- ---- ---- ---- 1.358 -.031 1.389 1700 ---- ---- ---- ---- 1.401 -.032 1.433 1725 ---- ---- ---- ---- 1.445 -.033 1.478 1750 ---- ---- ---- ---- 1.491 -.034 1.525 1775 ---- ---- ---- ---- 1.537 -.035 1.572 1800 ---- ---- ---- ---- 1.585 -.036 1.621 1825 ---- ---- ---- ---- 1.635 -.037 1.672 1850 ---- ---- ---- ---- 1.686 -.038 1.724 1875 ---- ---- ---- ---- 1.740 -.039 1.779 1900 ---- ---- ---- ---- 1.796 -.040 1.836 1925 ---- ---- ---- ---- 1.855 -.042 1.897 1950 ---- ---- ---- ---- 1.917 -.043 1.960 1975 ---- ---- ---- ---- 1.983 -.044 2.027 2000 ---- ---- ---- ---- 2.052 -.046 2.098 2025 ---- ---- ---- ---- 2.127 -.047 2.174 2050 ---- ---- ---- ---- 2.206 -.048 2.254 2075 ---- ---- ---- ---- 2.289 -.050 2.339 2100 ---- ---- ---- ---- 2.377 -.052 2.429 2125 ---- ---- ---- ---- 2.469 -.053 2.522 2150 ---- ---- ---- ---- 2.565 -.055 2.620 2175 ---- ---- ---- ---- 2.664 -.056 2.720 2200 ---- ---- ---- ---- 2.766 -.058 2.824 2225 ---- ---- ---- ---- 2.872 -.059 2.931 2250 ---- ---- ---- ---- 2.980 -.061 3.041 2275 ---- ---- ---- ---- 3.091 -.062 3.153 2300 ---- ---- ---- ---- 3.205 -.064 3.269 2325 ---- ---- ---- ---- 3.322 -.065 3.387 2350 ---- ---- ---- ---- 3.441 -.068 3.509 2375 ---- ---- ---- ---- 3.564 -.068 3.632 2400 ---- ---- ---- ---- 3.689 -.070 3.759 2425 ---- ---- ---- ---- 3.817 -.071 3.888 2450 ---- ---- ---- ---- 3.947 -.073 4.020 2475 ---- ---- ---- ---- 4.079 -.075 4.154 2500 ---- ---- ---- ---- 4.215 -.076 4.291 2525 ---- ---- ---- ---- 4.352 -.078 4.430 2550 ---- ---- ---- ---- 4.492 -.079 4.571 2575 ---- ---- ---- ---- 4.633 -.081 4.714 2600 ---- ---- ---- ---- 4.777 -.083 4.860 2625 ---- ---- ---- ---- 4.923 -.084 5.007 2650 ---- ---- ---- ---- 5.071 -.085 5.156 2675 ---- ---- ---- ---- 5.221 -.087 5.308 2700 ---- ---- ---- ---- 5.372 -.088 5.460 2725 ---- ---- ---- ---- 5.525 -.090 5.615 2750 ---- ---- ---- ---- 5.679 -.091 5.770 2775 ---- ---- ---- ---- 5.835 -.093 5.928 2800 ---- ---- ---- ---- 5.992 -.094 6.086 2825 ---- ---- ---- ---- 6.150 -.096 6.246 2850 ---- ---- ---- ---- 6.310 -.097 6.407 2875 ---- ---- ---- ---- 6.471 -.098 6.569 2900 ---- ---- ---- ---- 6.633 -.100 6.733 2925 ---- ---- ---- ---- 6.797 -.101 6.898 2950 ---- ---- ---- ---- 6.961 -.103 7.064 2975 ---- ---- ---- ---- 7.128 -.104 7.232 3000 ---- ---- ---- ---- 7.295 -.105 7.400 3025 ---- ---- ---- ---- 7.464 -.107 7.571 3050 ---- ---- ---- ---- 7.635 -.108 7.743 3075 ---- ---- ---- ---- 7.807 -.109 7.916 3100 ---- ---- ---- ---- 7.980 -.111 8.091 3125 ---- ---- ---- ---- 8.155 -.112 8.267 3150 ---- ---- ---- ---- 8.332 -.113 8.445 3175 ---- ---- ---- ---- 8.510 -.114 8.624 3200 ---- ---- ---- ---- 8.689 -.115 8.804 3225 ---- ---- ---- ---- 8.870 -.116 8.986 3250 ---- ---- ---- ---- 9.052 -.118 9.170 3275 ---- ---- ---- ---- 9.235 -.119 9.354 3300 ---- ---- ---- ---- 9.420 -.120 9.540 3325 ---- ---- ---- ---- 9.606 -.121 9.727 3350 ---- ---- ---- ---- 9.793 -.122 9.915 3375 ---- ---- ---- ---- 9.981 -.123 10.104 3400 ---- ---- ---- ---- 10.170 -.125 10.295 3425 ---- ---- ---- ---- 10.361 -.126 10.487 3450 ---- ---- ---- ---- 10.552 -.127 10.679 3475 ---- ---- ---- ---- 10.745 -.128 10.873 3500 ---- ---- ---- ---- 10.939 -.129 11.068 3525 ---- ---- ---- ---- 11.133 -.131 11.264 3550 ---- ---- ---- ---- 11.329 -.131 11.460 3575 ---- ---- ---- ---- 11.526 -.132 11.658 3600 ---- ---- ---- ---- 11.723 -.134 11.857 3625 ---- ---- ---- ---- 11.922 -.134 12.056 3650 ---- ---- ---- ---- 12.121 -.136 12.257 3675 ---- ---- ---- ---- 12.321 -.137 12.458 3700 ---- ---- ---- ---- 12.522 -.138 12.660 3725 ---- ---- ---- ---- 12.724 -.138 12.862 3750 ---- ---- ---- ---- 12.927 -.139 13.066 3775 ---- ---- ---- ---- 13.130 -.140 13.270 3800 ---- ---- ---- ---- 13.334 -.141 13.475 3825 ---- ---- ---- ---- 13.539 -.142 13.681 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .577 -.012 .589 1050 ---- ---- ---- ---- .608 -.012 .620 1075 ---- ---- ---- ---- .639 -.013 .652 1100 ---- ---- ---- ---- .671 -.013 .684 1125 ---- ---- ---- ---- .703 -.014 .717 1150 ---- ---- ---- ---- .736 -.015 .751 1175 ---- ---- ---- ---- .769 -.016 .785 1200 ---- ---- ---- ---- .803 -.017 .820 1225 ---- ---- ---- ---- .838 -.017 .855 1250 ---- ---- ---- ---- .873 -.018 .891 1275 ---- ---- ---- ---- .909 -.018 .927 1300 ---- ---- ---- ---- .945 -.019 .964 1325 ---- ---- ---- ---- .982 -.020 1.002 1350 ---- ---- ---- ---- 1.019 -.021 1.040 1375 ---- ---- ---- ---- 1.057 -.021 1.078 1400 ---- ---- ---- ---- 1.095 -.022 1.117 1425 ---- ---- ---- ---- 1.134 -.023 1.157 1450 ---- ---- ---- ---- 1.173 -.024 1.197 1475 ---- ---- ---- ---- 1.213 -.025 1.238 1500 ---- ---- ---- ---- 1.253 -.026 1.279 1525 ---- ---- ---- ---- 1.294 -.026 1.320 1550 ---- ---- ---- ---- 1.335 -.027 1.362 1575 ---- ---- ---- ---- 1.377 -.028 1.405 1600 ---- ---- ---- ---- 1.419 -.029 1.448 1625 ---- ---- ---- ---- 1.462 -.030 1.492 1650 ---- ---- ---- ---- 1.506 -.031 1.537 1675 ---- ---- ---- ---- 1.551 -.032 1.583 1700 ---- ---- ---- ---- 1.596 -.033 1.629 1725 ---- ---- ---- ---- 1.643 -.034 1.677 1750 ---- ---- ---- ---- 1.690 -.035 1.725 1775 ---- ---- ---- ---- 1.739 -.036 1.775 1800 ---- ---- ---- ---- 1.789 -.037 1.826 1825 ---- ---- ---- ---- 1.841 -.038 1.879 1850 ---- ---- ---- ---- 1.895 -.039 1.934 1875 ---- ---- ---- ---- 1.951 -.040 1.991 1900 ---- ---- ---- ---- 2.009 -.041 2.050 1925 ---- ---- ---- ---- 2.070 -.043 2.113 1950 ---- ---- ---- ---- 2.135 -.044 2.179 1975 ---- ---- ---- ---- 2.203 -.045 2.248 2000 ---- ---- ---- ---- 2.276 -.046 2.322 2025 ---- ---- ---- ---- 2.352 -.048 2.400 2050 ---- ---- ---- ---- 2.434 -.050 2.484 2075 ---- ---- ---- ---- 2.521 -.050 2.571 2100 ---- ---- ---- ---- 2.612 -.052 2.664 2125 ---- ---- ---- ---- 2.707 -.053 2.760 2150 ---- ---- ---- ---- 2.806 -.055 2.861 2175 ---- ---- ---- ---- 2.908 -.057 2.965 2200 ---- ---- ---- ---- 3.014 -.057 3.071 2225 ---- ---- ---- ---- 3.122 -.059 3.181 2250 ---- ---- ---- ---- 3.233 -.061 3.294 2275 ---- ---- ---- ---- 3.347 -.062 3.409 2300 ---- ---- ---- ---- 3.464 -.064 3.528 2325 ---- ---- ---- ---- 3.584 -.065 3.649 2350 ---- ---- ---- ---- 3.706 -.067 3.773 2375 ---- ---- ---- ---- 3.831 -.068 3.899 2400 ---- ---- ---- ---- 3.959 -.070 4.029 2425 ---- ---- ---- ---- 4.089 -.071 4.160 2450 ---- ---- ---- ---- 4.222 -.072 4.294 2475 ---- ---- ---- ---- 4.357 -.074 4.431 2500 ---- ---- ---- ---- 4.495 -.075 4.570 2525 ---- ---- ---- ---- 4.635 -.076 4.711 2550 ---- ---- ---- ---- 4.776 -.079 4.855 2575 ---- ---- ---- ---- 4.920 -.080 5.000 2600 ---- ---- ---- ---- 5.066 -.081 5.147 2625 ---- ---- ---- ---- 5.214 -.083 5.297 2650 ---- ---- ---- ---- 5.364 -.084 5.448 2675 ---- ---- ---- ---- 5.515 -.085 5.600 2700 ---- ---- ---- ---- 5.668 -.087 5.755 2725 ---- ---- ---- ---- 5.823 -.088 5.911 2750 ---- ---- ---- ---- 5.979 -.089 6.068 2775 ---- ---- ---- ---- 6.136 -.091 6.227 2800 ---- ---- ---- ---- 6.295 -.092 6.387 2825 ---- ---- ---- ---- 6.454 -.094 6.548 2850 ---- ---- ---- ---- 6.615 -.095 6.710 2875 ---- ---- ---- ---- 6.777 -.096 6.873 2900 ---- ---- ---- ---- 6.940 -.097 7.037 2925 ---- ---- ---- ---- 7.105 -.098 7.203 2950 ---- ---- ---- ---- 7.271 -.099 7.370 2975 ---- ---- ---- ---- 7.438 -.100 7.538 3000 ---- ---- ---- ---- 7.606 -.102 7.708 3025 ---- ---- ---- ---- 7.776 -.103 7.879 3050 ---- ---- ---- ---- 7.947 -.104 8.051 3075 ---- ---- ---- ---- 8.119 -.106 8.225 3100 ---- ---- ---- ---- 8.293 -.107 8.400 3125 ---- ---- ---- ---- 8.469 -.108 8.577 3150 ---- ---- ---- ---- 8.646 -.109 8.755 3175 ---- ---- ---- ---- 8.824 -.110 8.934 3200 ---- ---- ---- ---- 9.004 -.111 9.115 3225 ---- ---- ---- ---- 9.185 -.112 9.297 3250 ---- ---- ---- ---- 9.367 -.114 9.481 3275 ---- ---- ---- ---- 9.550 -.115 9.665 3300 ---- ---- ---- ---- 9.735 -.116 9.851 3325 ---- ---- ---- ---- 9.921 -.117 10.038 3350 ---- ---- ---- ---- 10.108 -.119 10.227 3375 ---- ---- ---- ---- 10.297 -.119 10.416 3400 ---- ---- ---- ---- 10.486 -.121 10.607 3425 ---- ---- ---- ---- 10.677 -.121 10.798 3450 ---- ---- ---- ---- 10.868 -.123 10.991 3475 ---- ---- ---- ---- 11.061 -.123 11.184 3500 ---- ---- ---- ---- 11.255 -.124 11.379 3525 ---- ---- ---- ---- 11.449 -.126 11.575 3550 ---- ---- ---- ---- 11.645 -.126 11.771 3575 ---- ---- ---- ---- 11.841 -.128 11.969 3600 ---- ---- ---- ---- 12.039 -.128 12.167 3625 ---- ---- ---- ---- 12.237 -.129 12.366 3650 ---- ---- ---- ---- 12.436 -.130 12.566 3675 ---- ---- ---- ---- 12.636 -.131 12.767 3700 ---- ---- ---- ---- 12.837 -.132 12.969 3725 ---- ---- ---- ---- 13.038 -.133 13.171 3750 ---- ---- ---- ---- 13.240 -.134 13.374 3775 ---- ---- ---- ---- 13.443 -.135 13.578 3800 ---- ---- ---- ---- 13.647 -.136 13.783 3825 ---- ---- ---- ---- 13.852 -.136 13.988 3850 ---- ---- ---- ---- 14.057 -.137 14.194 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .734 -.013 .747 1050 ---- ---- ---- ---- .769 -.014 .783 1075 ---- ---- ---- ---- .805 -.015 .820 1100 ---- ---- ---- ---- .842 -.015 .857 1125 ---- ---- ---- ---- .879 -.015 .894 1150 ---- ---- ---- ---- .916 -.016 .932 1175 ---- ---- ---- ---- .954 -.017 .971 1200 ---- ---- ---- ---- .993 -.017 1.010 1225 ---- ---- ---- ---- 1.032 -.018 1.050 1250 ---- ---- ---- ---- 1.071 -.019 1.090 1275 ---- ---- ---- ---- 1.111 -.020 1.131 1300 ---- ---- ---- ---- 1.151 -.021 1.172 1325 ---- ---- ---- ---- 1.192 -.021 1.213 1350 ---- ---- ---- ---- 1.233 -.022 1.255 1375 ---- ---- ---- ---- 1.275 -.023 1.298 1400 ---- ---- ---- ---- 1.317 -.024 1.341 1425 ---- ---- ---- ---- 1.360 -.024 1.384 1450 ---- ---- ---- ---- 1.403 -.025 1.428 1475 ---- ---- ---- ---- 1.446 -.026 1.472 1500 ---- ---- ---- ---- 1.490 -.027 1.517 1525 ---- ---- ---- ---- 1.534 -.028 1.562 1550 ---- ---- ---- ---- 1.578 -.029 1.607 1575 ---- ---- ---- ---- 1.623 -.030 1.653 1600 ---- ---- ---- ---- 1.669 -.030 1.699 1625 ---- ---- ---- ---- 1.715 -.031 1.746 1650 ---- ---- ---- ---- 1.762 -.032 1.794 1675 ---- ---- ---- ---- 1.809 -.033 1.842 1700 ---- ---- ---- ---- 1.858 -.034 1.892 1725 ---- ---- ---- ---- 1.907 -.035 1.942 1750 ---- ---- ---- ---- 1.957 -.036 1.993 1775 ---- ---- ---- ---- 2.009 -.037 2.046 1800 ---- ---- ---- ---- 2.061 -.038 2.099 1825 ---- ---- ---- ---- 2.116 -.039 2.155 1850 ---- ---- ---- ---- 2.172 -.040 2.212 1875 ---- ---- ---- ---- 2.231 -.041 2.272 1900 ---- ---- ---- ---- 2.292 -.042 2.334 1925 ---- ---- ---- ---- 2.356 -.043 2.399 1950 ---- ---- ---- ---- 2.423 -.045 2.468 1975 ---- ---- ---- ---- 2.495 -.045 2.540 2000 ---- ---- ---- ---- 2.570 -.047 2.617 2025 ---- ---- ---- ---- 2.650 -.048 2.698 2050 ---- ---- ---- ---- 2.736 -.049 2.785 2075 ---- ---- ---- ---- 2.826 -.051 2.877 2100 ---- ---- ---- ---- 2.921 -.052 2.973 2125 ---- ---- ---- ---- 3.020 -.053 3.073 2150 ---- ---- ---- ---- 3.122 -.055 3.177 2175 ---- ---- ---- ---- 3.228 -.056 3.284 2200 ---- ---- ---- ---- 3.338 -.057 3.395 2225 ---- ---- ---- ---- 3.450 -.058 3.508 2250 ---- ---- ---- ---- 3.565 -.060 3.625 2275 ---- ---- ---- ---- 3.682 -.062 3.744 2300 ---- ---- ---- ---- 3.803 -.063 3.866 2325 ---- ---- ---- ---- 3.926 -.064 3.990 2350 ---- ---- ---- ---- 4.052 -.065 4.117 2375 ---- ---- ---- ---- 4.180 -.067 4.247 2400 ---- ---- ---- ---- 4.312 -.068 4.380 2425 ---- ---- ---- ---- 4.445 -.070 4.515 2450 ---- ---- ---- ---- 4.581 -.071 4.652 2475 ---- ---- ---- ---- 4.719 -.072 4.791 2500 ---- ---- ---- ---- 4.860 -.073 4.933 2525 ---- ---- ---- ---- 5.003 -.074 5.077 2550 ---- ---- ---- ---- 5.147 -.076 5.223 2575 ---- ---- ---- ---- 5.294 -.077 5.371 2600 ---- ---- ---- ---- 5.443 -.078 5.521 2625 ---- ---- ---- ---- 5.593 -.080 5.673 2650 ---- ---- ---- ---- 5.745 -.082 5.827 2675 ---- ---- ---- ---- 5.899 -.083 5.982 2700 ---- ---- ---- ---- 6.055 -.083 6.138 2725 ---- ---- ---- ---- 6.211 -.085 6.296 2750 ---- ---- ---- ---- 6.369 -.087 6.456 2775 ---- ---- ---- ---- 6.529 -.087 6.616 2800 ---- ---- ---- ---- 6.689 -.089 6.778 2825 ---- ---- ---- ---- 6.851 -.089 6.940 2850 ---- ---- ---- ---- 7.013 -.091 7.104 2875 ---- ---- ---- ---- 7.177 -.092 7.269 2900 ---- ---- ---- ---- 7.341 -.094 7.435 2925 ---- ---- ---- ---- 7.507 -.095 7.602 2950 ---- ---- ---- ---- 7.674 -.096 7.770 2975 ---- ---- ---- ---- 7.842 -.097 7.939 3000 ---- ---- ---- ---- 8.012 -.098 8.110 3025 ---- ---- ---- ---- 8.182 -.100 8.282 3050 ---- ---- ---- ---- 8.355 -.100 8.455 3075 ---- ---- ---- ---- 8.528 -.102 8.630 3100 ---- ---- ---- ---- 8.703 -.103 8.806 3125 ---- ---- ---- ---- 8.879 -.104 8.983 3150 ---- ---- ---- ---- 9.057 -.105 9.162 3175 ---- ---- ---- ---- 9.236 -.106 9.342 3200 ---- ---- ---- ---- 9.416 -.107 9.523 3225 ---- ---- ---- ---- 9.598 -.108 9.706 3250 ---- ---- ---- ---- 9.781 -.109 9.890 3275 ---- ---- ---- ---- 9.965 -.110 10.075 3300 ---- ---- ---- ---- 10.150 -.111 10.261 3325 ---- ---- ---- ---- 10.337 -.112 10.449 3350 ---- ---- ---- ---- 10.524 -.113 10.637 3375 ---- ---- ---- ---- 10.713 -.114 10.827 3400 ---- ---- ---- ---- 10.903 -.115 11.018 3425 ---- ---- ---- ---- 11.094 -.116 11.210 3450 ---- ---- ---- ---- 11.286 -.117 11.403 3475 ---- ---- ---- ---- 11.479 -.117 11.596 3500 ---- ---- ---- ---- 11.673 -.118 11.791 3525 ---- ---- ---- ---- 11.867 -.120 11.987 3550 ---- ---- ---- ---- 12.063 -.121 12.184 3575 ---- ---- ---- ---- 12.260 -.121 12.381 3600 ---- ---- ---- ---- 12.457 -.123 12.580 3625 ---- ---- ---- ---- 12.656 -.123 12.779 3650 ---- ---- ---- ---- 12.855 -.124 12.979 3675 ---- ---- ---- ---- 13.055 -.125 13.180 3700 ---- ---- ---- ---- 13.255 -.126 13.381 3725 ---- ---- ---- ---- 13.457 -.126 13.583 3750 ---- ---- ---- ---- 13.659 -.127 13.786 3775 ---- ---- ---- ---- 13.862 -.128 13.990 3800 ---- ---- ---- ---- 14.065 -.130 14.195 3825 ---- ---- ---- ---- 14.270 -.130 14.400 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.318 -.021 1.339 1325 ---- ---- ---- ---- 1.361 -.023 1.384 1350 ---- ---- ---- ---- 1.406 -.023 1.429 1375 ---- ---- ---- ---- 1.450 -.024 1.474 1400 ---- ---- ---- ---- 1.496 -.024 1.520 1425 ---- ---- ---- ---- 1.541 -.025 1.566 1450 ---- ---- ---- ---- 1.587 -.026 1.613 1475 ---- ---- ---- ---- 1.633 -.027 1.660 1500 ---- ---- ---- ---- 1.679 -.028 1.707 1525 ---- ---- ---- ---- 1.726 -.028 1.754 1550 ---- ---- ---- ---- 1.773 -.029 1.802 1575 ---- ---- ---- ---- 1.820 -.031 1.851 1600 ---- ---- ---- ---- 1.868 -.031 1.899 1625 ---- ---- ---- ---- 1.917 -.031 1.948 1650 ---- ---- ---- ---- 1.965 -.033 1.998 1675 ---- ---- ---- ---- 2.015 -.033 2.048 1700 ---- ---- ---- ---- 2.065 -.034 2.099 1725 ---- ---- ---- ---- 2.116 -.035 2.151 1750 ---- ---- ---- ---- 2.168 -.036 2.204 1775 ---- ---- ---- ---- 2.220 -.038 2.258 1800 ---- ---- ---- ---- 2.274 -.039 2.313 1825 ---- ---- ---- ---- 2.330 -.039 2.369 1850 ---- ---- ---- ---- 2.387 -.040 2.427 1875 ---- ---- ---- ---- 2.445 -.042 2.487 1900 ---- ---- ---- ---- 2.506 -.043 2.549 1925 ---- ---- ---- ---- 2.570 -.044 2.614 1950 ---- ---- ---- ---- 2.637 -.045 2.682 1975 ---- ---- ---- ---- 2.707 -.046 2.753 2000 ---- ---- ---- ---- 2.781 -.047 2.828 2025 ---- ---- ---- ---- 2.860 -.048 2.908 2050 ---- ---- ---- ---- 2.944 -.049 2.993 2075 ---- ---- ---- ---- 3.032 -.051 3.083 2100 ---- ---- ---- ---- 3.126 -.052 3.178 2125 ---- ---- ---- ---- 3.224 -.054 3.278 2150 ---- ---- ---- ---- 3.327 -.054 3.381 2175 ---- ---- ---- ---- 3.434 -.055 3.489 2200 ---- ---- ---- ---- 3.544 -.056 3.600 2225 ---- ---- ---- ---- 3.657 -.058 3.715 2250 ---- ---- ---- ---- 3.772 -.060 3.832 2275 ---- ---- ---- ---- 3.891 -.061 3.952 2300 ---- ---- ---- ---- 4.012 -.062 4.074 2325 ---- ---- ---- ---- 4.137 -.063 4.200 2350 ---- ---- ---- ---- 4.263 -.065 4.328 2375 ---- ---- ---- ---- 4.393 -.066 4.459 2400 ---- ---- ---- ---- 4.525 -.067 4.592 2425 ---- ---- ---- ---- 4.659 -.069 4.728 2450 ---- ---- ---- ---- 4.796 -.070 4.866 2475 ---- ---- ---- ---- 4.936 -.071 5.007 2500 ---- ---- ---- ---- 5.077 -.072 5.149 2525 ---- ---- ---- ---- 5.221 -.073 5.294 2550 ---- ---- ---- ---- 5.367 -.075 5.442 2575 ---- ---- ---- ---- 5.515 -.076 5.591 2600 ---- ---- ---- ---- 5.665 -.077 5.742 2625 ---- ---- ---- ---- 5.816 -.079 5.895 2650 ---- ---- ---- ---- 5.970 -.079 6.049 2675 ---- ---- ---- ---- 6.125 -.080 6.205 2700 ---- ---- ---- ---- 6.281 -.082 6.363 2725 ---- ---- ---- ---- 6.439 -.083 6.522 2750 ---- ---- ---- ---- 6.598 -.085 6.683 2775 ---- ---- ---- ---- 6.759 -.085 6.844 2800 ---- ---- ---- ---- 6.921 -.086 7.007 2825 ---- ---- ---- ---- 7.083 -.088 7.171 2850 ---- ---- ---- ---- 7.247 -.089 7.336 2875 ---- ---- ---- ---- 7.412 -.090 7.502 2900 ---- ---- ---- ---- 7.577 -.092 7.669 2925 ---- ---- ---- ---- 7.744 -.092 7.836 2950 ---- ---- ---- ---- 7.912 -.093 8.005 2975 ---- ---- ---- ---- 8.081 -.094 8.175 3000 ---- ---- ---- ---- 8.251 -.095 8.346 3025 ---- ---- ---- ---- 8.422 -.096 8.518 3050 ---- ---- ---- ---- 8.594 -.098 8.692 3075 ---- ---- ---- ---- 8.768 -.099 8.867 3100 ---- ---- ---- ---- 8.943 -.100 9.043 3125 ---- ---- ---- ---- 9.120 -.100 9.220 3150 ---- ---- ---- ---- 9.297 -.102 9.399 3175 ---- ---- ---- ---- 9.477 -.102 9.579 3200 ---- ---- ---- ---- 9.657 -.104 9.761 3225 ---- ---- ---- ---- 9.839 -.105 9.944 3250 ---- ---- ---- ---- 10.022 -.106 10.128 3275 ---- ---- ---- ---- 10.206 -.107 10.313 3300 ---- ---- ---- ---- 10.391 -.108 10.499 3325 ---- ---- ---- ---- 10.578 -.109 10.687 3350 ---- ---- ---- ---- 10.765 -.110 10.875 3375 ---- ---- ---- ---- 10.954 -.111 11.065 3400 ---- ---- ---- ---- 11.144 -.112 11.256 3425 ---- ---- ---- ---- 11.335 -.113 11.448 3450 ---- ---- ---- ---- 11.527 -.113 11.640 3475 ---- ---- ---- ---- 11.720 -.114 11.834 3500 ---- ---- ---- ---- 11.914 -.115 12.029 3525 ---- ---- ---- ---- 12.109 -.116 12.225 3550 ---- ---- ---- ---- 12.304 -.117 12.421 3575 ---- ---- ---- ---- 12.501 -.118 12.619 3600 ---- ---- ---- ---- 12.698 -.119 12.817 3625 ---- ---- ---- ---- 12.897 -.119 13.016 3650 ---- ---- ---- ---- 13.096 -.120 13.216 3675 ---- ---- ---- ---- 13.296 -.121 13.417 3700 ---- ---- ---- ---- 13.497 -.121 13.618 3725 ---- ---- ---- ---- 13.698 -.123 13.821 3750 ---- ---- ---- ---- 13.900 -.124 14.024 3775 ---- ---- ---- ---- 14.103 -.124 14.227 3800 ---- ---- ---- ---- 14.306 -.125 14.431 3825 ---- ---- ---- ---- 14.511 -.125 14.636 3850 ---- ---- ---- ---- 14.715 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7171 1769 53338 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- 5.577B ---- 5.451B 5.426 +.267 5.159 2050 ---- 5.329B ---- 5.203B 5.176 +.266 4.910 2075 ---- 5.080B ---- 4.955B 4.927 +.265 4.662 2100 ---- 4.832B ---- 4.698B 4.678 +.263 4.415 2125 ---- 4.565B ---- ---- 4.430 +.262 4.168 2150 ---- 4.319B ---- ---- 4.183 +.261 3.922 2175 ---- 4.073B ---- ---- 3.937 +.259 3.678 2200 ---- 3.829B ---- 3.441B 3.692 +.257 3.435 2225 ---- 3.585B ---- 3.282B 3.450 +.255 3.195 2250 ---- 3.344B ---- 3.319B 3.209 +.251 2.958 2275 ---- 3.282B ---- 3.282B 2.971 +.246 2.725 2300 ---- 3.066B ---- 3.064B 2.736 +.238 2.498 2325 ---- 2.832B ---- 2.830B 2.506 +.229 2.277 2350 ---- 2.600B ---- 2.600B 2.281 +.217 2.064 2375 ---- 2.378B ---- 2.378B 2.063 +.203 1.860 2400 ---- 2.161B 1.663A 2.161B 1.854 +.188 1.666 2415 ---- 1.956B ---- 1.934B 1.733 +.179 1.554 2420 ---- 1.915B ---- 1.886B 1.693 +.175 1.518 2425 ---- 1.953B 1.476A 1.953B 1.654 +.172 1.482 2430 ---- 1.832B ---- 1.809B 1.616 +.169 1.447 2435 ---- 1.791B ---- 1.768B 1.578 +.166 1.412 2440 ---- 1.751B ---- 1.728B 1.540 +.163 1.377 2445 ---- 1.711B ---- 1.688B 1.503 +.159 1.344 1 2450 ---- 1.753B 1.300A 1.752B 1.466 +.156 1.310 2455 ---- 1.633B ---- 1.609B 1.430 +.153 1.277 2 2460 ---- 1.595B ---- 1.570B 1.395 +.150 1.245 2465 ---- 1.557B 1.193A 1.533B 1.360 +.147 1.213 2470 ---- 1.519B 1.161A 1.495B 1.325 +.143 1.182 2475 ---- 1.564B 1.130A 1.563B 1.291 +.139 1.152 2480 ---- 1.446B 1.098A 1.426B 1.258 +.136 1.122 2485 ---- 1.440B 1.068A 1.421B 1.225 +.132 1.093 2490 ---- 1.451B 1.039A 1.421B 1.193 +.129 1.064 2495 ---- 1.419B 1.008A 1.404B 1.161 +.125 1.036 2500 ---- 1.387B .979A 1.387B 1.130 +.122 1.008 2505 ---- 1.350B .951A 1.347B 1.099 +.118 .981 2510 ---- 1.317B .925A 1.302B 1.069 +.114 .955 2515 ---- 1.284B .898A 1.281B 1.040 +.111 .929 2520 ---- 1.251B .871A 1.237B 1.011 +.108 .903 2525 ---- 1.223B .846A 1.223B .983 +.105 .878 2530 ---- 1.189B .821A 1.186B .955 +.101 .854 3 2535 ---- 1.158B .796A 1.155B .928 +.098 .830 2540 ---- 1.128B .772A 1.125B .901 +.095 .806 2545 ---- 1.098B .749A 1.082B .875 +.091 .784 2550 ---- 1.071B .726A 1.070B .850 +.089 .761 2555 ---- 1.040B .705A 1.037B .825 +.085 .740 2560 ---- 1.014B .683A 1.013B .801 +.083 .718 2565 ---- .987B .662A .986B .777 +.080 .697 2570 ---- .960B .641A .959B .754 +.077 .677 2575 ---- .933B .622A .932B .732 +.074 .658 2580 ---- .908B .603A .908B .710 +.072 .638 2585 ---- .882B .584A .881B .689 +.069 .620 2590 ---- .856B .565A .856B .668 +.067 .601 2595 ---- .832B .548A .832B .648 +.065 .583 2600 ---- .810B .530A .810B .628 +.062 .566 2605 ---- .786B .513A .786B .609 +.060 .549 2610 ---- .764B .498A .764B .591 +.058 .533 2615 ---- .741B .481A .741B .573 +.056 .517 2620 ---- .719B .467A .719B .556 +.054 .502 2625 ---- .699B .452A .699B .539 +.052 .487 2630 ---- .678B .437A .677B .522 +.050 .472 2635 ---- ---- ---- .423A .506 ---- ---- 2640 ---- ---- ---- .410A .490 ---- ---- 2650 ---- .600B .383A .600B .460 +.042 .418 2675 ---- .515B .327A .515B .393 +.035 .358 19 2700 ---- .441B .278A .441B .335 +.027 .308 1 1 2725 .341 .380B .237A .327A .287 +.023 2 .264 2750 ---- .325B .202A .323B .245 +.017 .228 2775 ---- .278B .173A .278B .210 +.013 .197 2800 ---- .239B .149A .239B .180 +.010 .170 2825 ---- .207B .129A .207B .155 +.007 .148 2850 ---- .178B .113A .178B .134 +.005 .129 2875 ---- .155B .099A .155B .116 +.003 .113 2900 .122 .135B .087A .121A .101 +.003 5 .098 2925 ---- .119B .077A .119B .087 +.001 .086 2950 ---- .105B .069A .105B .076 UNCH .076 2975 ---- .093B .062A .093B .066 -.001 .067 3000 ---- .083B .056A .083B .058 -.001 .059 3025 ---- .075B .051A .075B .051 -.001 .052 3050 ---- ---- ---- .047A .045 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1 26 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- ---- .003 -.008 .011 2050 ---- ---- ---- ---- .004 -.009 .013 2075 ---- ---- .014A .014A .006 -.009 .015 2100 ---- ---- .015A .015A .007 -.010 .017 2125 ---- ---- .017A .017A .010 -.011 .021 2150 ---- ---- .016A .016A .013 -.012 .025 2175 ---- ---- .019A .019A .017 -.013 .030 2200 ---- ---- .024A .024A .023 -.014 .037 2225 ---- ---- .029A .029A .030 -.016 .046 2250 ---- ---- .036A .036A .039 -.020 .059 2275 ---- ---- .046A .046A .051 -.025 .076 2300 ---- ---- .058A .058A .066 -.033 .099 2325 ---- ---- .074A .074A .086 -.041 .127 2350 ---- ---- .095A .095A .110 -.054 .164 1 4 2375 ---- ---- .121A .121A .142 -.067 .209 2400 ---- ---- .153A .153A .182 -.082 .264 2415 ---- ---- .177A .177A .211 -.092 .303 2420 ---- ---- .185A .185A .221 -.095 .316 2425 .211 .211 .195A .216B .232 -.098 8 .330 2430 ---- ---- .204A .204A .243 -.102 .345 2435 ---- ---- .214A .214A .255 -.105 .360 2440 ---- ---- .224A .224A .267 -.108 .375 2445 ---- ---- .234A .234A .280 -.111 .391 2450 ---- ---- .245A .245A .293 -.115 .408 2 2 2455 ---- ---- .257A .257A .307 -.117 .424 2460 ---- ---- .268A .268A .321 -.121 .442 2465 ---- ---- .280A .280A .336 -.124 .460 2 2470 ---- ---- .292A .292A .352 -.127 .479 2475 .393 .393 .306A .443B .368 -.131 3 .499 2480 ---- ---- .319A .319A .384 -.135 .519 1 1 2485 ---- ---- .333A .333A .401 -.138 .539 2490 ---- ---- .347A .347A .419 -.141 .560 2495 ---- ---- .362A .362A .437 -.145 .582 2500 ---- ---- .378A .378A .456 -.148 .604 2505 ---- ---- .394A .394A .475 -.152 .627 2510 ---- ---- .411A .411A .495 -.155 .650 2515 ---- ---- .428A .428A .515 -.159 .674 10 10 2520 ---- ---- .446A .446A .536 -.163 .699 2525 ---- ---- .464A .464A .558 -.166 .724 2530 .698 .698 .483A .483A .580 -.169 3 .749 2535 .668 .668 .502A .548A .603 -.172 3 .775 2540 .693 .693 .522A .569A .626 -.176 5 .802 2545 ---- ---- .542A .542A .650 -.179 .829 2550 ---- ---- .563A .563A .674 -.182 .856 2555 .667 .667 .584A .637A .699 -.185 3 .884 2560 ---- ---- .606A .606A .725 -.188 .913 2565 ---- ---- .629A .629A .751 -.191 .942 2570 ---- ---- .652A .652A .778 -.193 .971 2575 ---- ---- .676A .676A .805 -.197 1.002 2580 ---- ---- .700A .700A .833 -.199 1.032 2585 ---- ---- .725A .725A .862 -.201 1.063 2590 ---- ---- .751A .751A .891 -.204 1.095 2595 ---- ---- .777A .777A .921 -.206 1.127 2600 ---- ---- .803A .803A .952 -.208 1.160 2605 ---- ---- .830A .830A .983 -.210 1.193 2610 ---- ---- .858A .858A 1.014 -.212 1.226 2615 ---- ---- .886A .886A 1.046 -.214 1.260 2620 ---- ---- .915A .915A 1.078 -.216 1.294 2625 ---- ---- .945A .945A 1.111 -.218 1.329 2630 ---- ---- .975A .975A 1.144 -.221 1.365 2635 ---- ---- ---- 1.004A 1.178 ---- ---- 2640 ---- ---- ---- 1.039A 1.212 ---- ---- 2650 ---- ---- 1.104A 1.104A 1.282 -.228 1.510 2675 ---- ---- 1.264A 1.264A 1.464 -.236 1.700 2700 ---- ---- 1.441A 1.441A 1.656 -.242 1.898 2725 ---- ---- 1.625A 1.625A 1.857 -.248 2.105 2750 ---- ---- 1.818A 1.818A 2.065 -.252 2.317 2775 ---- ---- 2.019A 2.019A 2.279 -.257 2.536 2800 ---- ---- 2.227A 2.227A 2.499 -.260 2.759 2825 ---- ---- 2.442A 2.442A 2.723 -.263 2.986 2850 ---- ---- 2.662A 2.662A 2.952 -.264 3.216 2875 ---- ---- 2.887A 2.887A 3.183 -.267 3.450 2900 ---- ---- 3.115A 3.115A 3.417 -.268 3.685 2925 ---- ---- 3.348A 3.348A 3.654 -.269 3.923 2950 ---- ---- 3.585A 3.585A 3.892 -.270 4.162 2975 ---- ---- 3.820A 3.820A 4.132 -.271 4.403 3000 ---- ---- 4.060A 4.060A 4.373 -.271 4.644 3025 ---- 4.889B 4.302A 4.302A 4.616 -.271 4.887 3050 ---- ---- ---- 4.545A 4.860 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 14 19 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- 8.235B ---- 8.217B 7.959 +.273 7.686 1775 ---- 7.994B ---- 7.945B 7.709 +.273 7.436 1800 ---- 7.745B ---- 7.714B 7.459 +.273 7.186 1825 ---- 7.485B ---- 7.464B 7.209 +.273 6.936 1850 ---- 7.234B ---- 7.213B 6.959 +.273 6.686 1875 ---- 6.995B ---- 6.963B 6.709 +.273 6.436 1900 ---- 6.734B ---- 6.713B 6.459 +.273 6.186 1925 ---- 6.485B ---- 6.446B 6.209 +.273 5.936 1950 ---- 6.235B ---- 6.196B 5.959 +.273 5.686 1975 ---- 5.985B ---- 5.963B 5.709 +.273 5.436 2000 ---- 5.736B ---- 5.718B 5.459 +.273 5.186 2025 ---- 5.486B ---- 5.468B 5.209 +.273 4.936 2050 ---- 5.246B ---- 5.219B 4.959 +.273 4.686 2075 ---- 4.996B ---- 4.965B 4.709 +.273 4.436 2100 ---- 4.736B ---- 4.716B 4.459 +.273 4.186 2125 ---- 4.492B ---- 4.454B 4.209 +.273 3.936 2140 ---- 4.344B ---- 4.325B 4.059 +.273 3.786 2145 ---- 4.294B ---- 4.275B 4.009 +.273 3.736 2150 ---- 4.244B ---- 4.225B 3.959 +.273 3.686 2155 ---- 4.194B ---- 4.175B 3.909 +.273 3.636 2160 ---- 4.144B ---- 4.125B 3.859 +.273 3.586 2165 ---- 4.094B ---- 4.075B 3.809 +.273 3.536 2170 ---- 4.044B ---- 4.025B 3.759 +.273 3.486 2175 ---- 3.994B ---- 3.975B 3.709 +.273 3.436 2180 ---- 3.944B ---- 3.925B 3.659 +.273 3.386 2185 ---- 3.894B ---- 3.875B 3.609 +.273 3.336 2190 ---- 3.844B ---- 3.825B 3.559 +.273 3.286 2195 ---- 3.744B ---- 3.679B 3.509 +.273 3.236 1 2200 ---- 3.744B ---- 3.705B 3.459 +.273 3.186 2205 ---- 3.694B ---- 3.655B 3.409 +.273 3.136 2210 ---- 3.644B ---- 3.605B 3.359 +.273 3.086 2215 ---- 3.544B ---- 3.479B 3.309 +.273 3.036 3 2220 ---- 3.544B ---- 3.505B 3.259 +.272 2.987 2225 ---- 3.494B ---- 3.455B 3.209 +.272 2.937 2230 ---- 3.444B ---- 3.405B 3.159 +.272 2.887 2235 ---- 3.394B ---- 3.355B 3.109 +.272 2.837 2240 ---- 3.345B ---- 3.336B 3.059 +.272 2.787 2245 ---- 3.244B ---- 3.244B 3.009 +.272 2.737 3 2250 ---- 3.194B ---- 3.107B 2.959 +.271 2.688 2 2255 ---- 3.194B ---- 3.186B 2.909 +.271 2.638 2260 ---- 3.144B ---- 3.105B 2.859 +.271 2.588 2265 ---- 3.094B ---- 3.086B 2.809 +.271 2.538 2270 ---- 3.044B ---- 3.036B 2.760 +.272 2.488 2275 ---- 2.944B ---- 2.879B 2.710 +.271 2.439 2280 ---- 2.894B ---- 2.807B 2.660 +.271 2.389 2285 ---- 2.844B ---- 2.757B 2.610 +.271 2.339 2290 ---- 2.794B ---- 2.707B 2.560 +.271 2.289 2295 ---- 2.744B ---- 2.644B 2.510 +.270 2.240 2300 ---- 2.695B ---- 2.607B 2.460 +.270 1 2.190 3 2305 ---- 2.645B ---- 2.645B 2.410 +.269 2.141 2310 ---- 2.595B ---- 2.507B 2.360 +.269 2.091 3 2315 ---- 2.545B ---- 2.457B 2.310 +.269 2.041 4 2320 ---- 2.495B ---- 2.407B 2.260 +.268 1.992 2325 ---- 2.445B ---- 2.445B 2.210 +.267 1.943 3 2330 ---- 2.395B ---- 2.395B 2.160 +.267 1.893 2335 ---- 2.345B ---- 2.345B 2.110 +.266 1.844 3 2340 ---- 2.296B ---- 2.296B 2.060 +.265 1.795 2345 ---- 2.246B ---- 2.158B 2.011 +.266 1.745 2350 ---- 2.196B ---- 2.131B 1.961 +.265 1.696 2355 ---- 2.146B ---- 2.081B 1.911 +.264 1.647 2360 ---- 2.096B ---- 2.096B 1.861 +.263 1.598 3 2365 ---- 2.047B ---- 2.047B 1.811 +.261 1.550 2370 ---- 1.997B ---- 1.932B 1.762 +.261 1.501 2375 ---- 1.947B ---- 1.860B 1.712 +.259 1.453 2 2380 ---- 1.898B ---- 1.810B 1.662 +.258 1.404 10 2385 ---- 1.848B ---- 1.848B 1.613 +.257 1.356 2390 ---- 1.799B ---- 1.711B 1.563 +.254 1.309 2395 ---- 1.749B ---- 1.749B 1.514 +.253 1.261 2400 ---- 1.700B ---- 1.612B 1.464 +.250 1.214 6 2405 ---- 1.650B ---- 1.650B 1.415 +.248 1.167 2410 ---- 1.601B ---- 1.536B 1.366 +.245 1.121 2415 ---- 1.552B ---- 1.487B 1.317 +.242 1.075 20 2420 ---- 1.518B ---- 1.415B 1.268 +.239 1.029 2425 ---- 1.469B ---- 1.366B 1.219 +.235 .984 5 2430 ---- 1.420B ---- 1.317B 1.171 +.231 .940 3 2435 ---- 1.371B ---- 1.268B 1.123 +.227 .896 1 2440 ---- 1.322B ---- 1.219B 1.075 +.222 .853 2445 ---- 1.274B ---- 1.164B 1.027 +.216 .811 1 2450 ---- 1.238B .758A .758A .979 +.209 .770 7 2455 ---- 1.177B ---- 1.074B .932 +.203 .729 3 2460 ---- 1.129B ---- 1.030B .885 +.195 .690 7 2465 ---- 1.080B ---- .983B .839 +.188 .651 4 2470 ---- 1.032B .607A .954B .793 +.179 .614 2 2475 ---- 1.080B .551A .551A .748 +.170 .578 2480 ---- .938B .535A .844B .704 +.161 .543 1 2485 ---- .891B .502A .815B .661 +.152 .509 2490 ---- .844B .467A .770B .619 +.143 .476 2495 ---- .798B .406A .721B .578 +.134 .444 2500 ---- .850B .374A .374A .538 +.124 .414 6 31 2505 ---- .785B .340A .340A .499 +.114 .385 8 2510 ---- .742B .313A .313A .462 +.104 .358 11 16 2515 .470 .699B .285A .573B .426 +.094 1 .332 11 2520 .384 .656B .260A .260A .392 +.085 2 .307 5 2525 .254 .636B .236A .503B .360 +.076 2 .284 8 15 2530 ---- .575B .215A .569B .329 +.067 .262 15 15 2535 ---- .537B .194A .531B .300 +.059 .241 25 2540 .255 .500B .175A .175A .273 +.051 7 .222 2545 ---- .464B .158A .458B .248 +.044 .204 2550 .350 .449B .143A .340B .225 +.038 49 .187 12 66 2555 .161 .413B .128A .312B .204 +.032 1 .172 2560 .200 .380B .115A .141A .184 +.026 3 .158 13 208 2565 .193 .353B .104A .261B .166 +.021 2 .145 2570 .109 .326B .094A .094A .151 +.017 1 .134 1 1 2575 .190 .297B .083 .216B .136 +.013 51 .123 34 156 2580 .105 .274B .076A .274B .122 +.009 2 .113 2585 ---- .250B .068A .249B .110 +.006 .104 2590 .152 .227B .062A .149A .098 +.002 8 .096 18 18 2595 .160 .208B .057A .149B .088 -.001 236 .089 287 274 2600 .158 .190 .050A .116A .078 -.004 238 .082 7 105 2605 .069 .170B .046A .119B .070 -.006 9 .076 2610 .154 .154 .042A .107B .063 -.007 15 .070 2615 .063 .064 .063 .096B .056 ---- 5 ---- 2620 .051 .074 .051 .087B .051 ---- 12 ---- 2625 .100 .115B .034A .079B .046 -.009 95 .055 2 6 2650 .029 .072B .023A .045A .028 -.010 8 .038 9 2675 .051 .051 .017A .017A .018 -.009 3 .027 24 2700 .023 .034B .010A .019B .011 -.008 16 .019 13 2725 .012 .023B .009A .012A .007 -.007 19 .014 7 2750 .008 .016B .008 .008 .005 -.006 1 .011 1 2775 ---- .011B ---- .011B .003 -.005 .008 18 2800 ---- .008B ---- .008B .002 -.004 .006 14 2825 ---- .006B ---- .006B .002 -.003 .005 2850 ---- ---- ---- ---- .001 -.003 .004 1 2875 ---- ---- ---- ---- .001 -.002 .003 1 2900 ---- ---- ---- ---- .001 -.002 .003 22 2925 ---- ---- ---- ---- .001 -.001 .002 1 2950 ---- ---- ---- ---- .001 -.001 .002 48 2975 ---- ---- ---- ---- .001 -.001 .002 3000 ---- ---- ---- ---- .001 UNCH .001 1 3025 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 787 419 1215 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 UNCH .001 12 2185 ---- ---- ---- ---- .001 UNCH .001 2190 ---- ---- ---- ---- .001 UNCH .001 20 2195 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 5 2205 ---- ---- ---- ---- .001 UNCH .001 2210 ---- ---- ---- ---- .001 UNCH .001 10 2215 ---- ---- ---- ---- .001 UNCH .001 2220 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 -.001 .002 3 2230 ---- ---- ---- ---- .001 -.001 .002 5 2235 ---- ---- ---- ---- .001 -.001 .002 2240 ---- ---- ---- ---- .001 -.001 .002 8 2245 ---- ---- ---- ---- .001 -.001 .002 2250 ---- ---- ---- ---- .001 -.001 .002 125 2255 ---- ---- ---- ---- .001 -.001 .002 2260 ---- ---- .002A .002A .001 -.002 .003 2265 ---- ---- .002A .002A .001 -.002 .003 2270 ---- ---- .002A .002A .002 -.001 .003 2275 ---- ---- .002A .002A .002 -.001 .003 3 2280 ---- ---- .002A .002A .002 -.001 .003 2 2285 ---- ---- .003A .003A .002 -.002 .004 2290 ---- ---- .003A .003A .002 -.002 .004 2295 ---- ---- .003A .003A .002 -.002 .004 2 2300 ---- ---- .003A .003A .002 -.003 .005 21 2305 ---- ---- .003A .003A .002 -.003 .005 19 2310 ---- ---- .003A .003A .002 -.004 .006 2315 ---- ---- .003A .003A .002 -.004 .006 2320 ---- ---- .003A .003A .002 -.005 .007 10 2325 ---- ---- .003A .003A .002 -.005 .007 1 5 2330 ---- ---- .003A .003A .002 -.006 .008 8 2335 ---- ---- .003A .003A .002 -.006 .008 11 2340 ---- ---- .003A .003A .002 -.007 .009 3 10 2345 ---- ---- .003A .003A .003 -.007 .010 2350 .006 .006 .004A .004A .003 -.008 9 .011 8 41 2355 ---- ---- .004A .004A .003 -.009 .012 2360 ---- ---- .004A .004A .003 -.010 .013 2365 ---- ---- .004A .004A .003 -.011 .014 2370 ---- ---- .004A .004A .004 -.012 .016 1 2375 ---- ---- .005A .005A .004 -.013 .017 40 2380 .007 .007 .005A .006A .004 -.015 1 .019 4 6 2385 ---- ---- .005A .005A .005 -.016 .021 2390 ---- ---- .005A .005A .005 -.018 .023 1 2395 .008 .008 .006A .007A .006 -.019 2 .025 8 2400 .020 .020 .007A .007A .006 -.022 7 .028 1 60 2405 ---- ---- .007A .007A .007 -.024 .031 10 9 2410 ---- ---- .008A .008A .008 -.027 .035 8 7 2415 ---- ---- .009A .009A .009 -.030 .039 38 2420 .020 .020 .010A .031B .010 -.034 10 .044 4 14 2425 .020 .020 .011A .011A .011 -.038 1 .049 10 2430 ---- ---- .012A .012A .013 -.041 4 .054 32 2435 ---- ---- .013A .013A .015 -.046 .061 5 9 2440 ---- ---- .014A .014A .017 -.051 .068 2 307 2445 .011 .011 .011 .032B .019 -.056 5 .075 5 2450 .045 .045 .014 .014 .021 -.063 18 .084 109 220 2455 ---- ---- .019A .019A .024 -.070 .094 25 2460 ---- ---- .021A .021A .027 -.077 .104 3 2465 .067 .067 .023A .023A .031 -.085 11 .116 2 9 2470 .025 .025 .025 .025 .035 -.093 74 .128 103 106 2475 .080 .110 .028A .030A .040 -.102 27 .142 14 3 2480 .088 .109 .029 .090B .046 -.111 4 .157 2 23 2485 .060 .078 .035A .038A .053 -.120 4 .173 1 2 2490 .173 .173 .039A .039A .061 -.129 22 .190 1 2495 ---- ---- .044A .044A .070 -.138 .208 2500 .137 .195 .040 .055A .080 -.148 71 .228 269 140 2505 ---- ---- .055A .055A .091 -.158 .249 3 2510 .100 .100 .061A .074B .104 -.168 4 .272 1 30 2515 ---- ---- .069A .069A .118 -.178 .296 2520 .185 .185 .077A .097 .134 -.187 62 .321 21 20 2525 .198 .290 .086A .158B .152 -.196 163 .348 111 100 2530 .215 .215 .096A .123A .171 -.205 40 .376 2535 .108 .234 .107A .320B .192 -.213 8 .405 2540 .260 .260 .114 .350B .215 -.221 4 .436 1 1 2545 ---- ---- .133A .133A .240 -.228 .468 2550 .146 .235 .146 .190 .267 -.234 17 .501 1 2 2555 ---- ---- .167A .167A .296 -.240 .536 2560 .369 .543B .191A .478B .326 -.246 3 .572 2565 .260 .510 .212A .270B .358 -.251 120 .609 1 2570 .241 .241 .235A .558B .393 -.255 1 .648 2575 ---- ---- .256A .256A .428 -.259 .687 2580 .400 .400 .282A .350A .464 -.263 1 .727 2585 ---- ---- .308A .308A .502 -.266 .768 2590 .420 .420 .336A .722B .540 -.270 2 .810 2595 ---- ---- .367A .367A .580 -.272 .852 2600 ---- ---- .395A .395A .620 -.276 .896 1 2605 ---- ---- .434A .434A .662 -.277 .939 2610 ---- ---- .467A .467A .705 -.279 .984 2615 ---- ---- ---- .500A .748 ---- ---- 2620 ---- ---- ---- .536A .793 ---- ---- 2625 ---- ---- .569A .569A .838 -.281 1.119 2 2650 ---- ---- .769A .769A 1.070 -.282 1.352 1 2675 ---- ---- .990A .990A 1.310 -.280 1.590 1 2700 ---- ---- 1.225A 1.225A 1.553 -.280 1.833 2 2725 ---- ---- 1.463A 1.463A 1.799 -.279 2.078 1 2750 ---- ---- 1.821A 1.821A 2.047 -.277 2.324 2775 ---- ---- 2.067A 2.067A 2.295 -.276 2.571 2800 ---- ---- 2.315A 2.315A 2.544 -.275 2.819 2825 ---- ---- 2.562A 2.562A 2.794 -.274 3.068 2850 ---- ---- 2.810A 2.810A 3.043 -.274 3.317 2875 ---- ---- 3.059A 3.059A 3.293 -.273 3.566 2900 ---- ---- 3.258A 3.258A 3.543 -.273 3.816 2925 ---- ---- 3.507A 3.507A 3.793 -.272 4.065 2950 ---- ---- 3.756A 3.756A 4.043 -.272 4.315 2975 ---- ---- 4.010A 4.010A 4.293 -.272 4.565 3000 ---- ---- 4.266A 4.266A 4.543 -.272 4.815 3025 ---- ---- ---- 4.510A 4.793 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 695 681 1635 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 7.491B ---- 7.456B 7.208 +.272 6.936 1850 ---- 7.245B ---- 7.207B 6.958 +.272 6.686 1875 ---- 6.991B ---- 6.968B 6.708 +.272 6.436 1900 ---- 6.742B ---- 6.720B 6.458 +.272 6.186 1925 ---- 6.492B ---- 6.443B 6.208 +.272 5.936 1950 ---- 6.243B ---- 6.208B 5.958 +.272 5.686 1975 ---- 5.993B ---- 5.971B 5.708 +.272 5.436 2000 ---- 5.753B ---- 5.709B 5.458 +.272 5.186 2025 ---- 5.494B ---- 5.472B 5.208 +.272 4.936 2050 ---- 5.254B ---- 5.244B 4.958 +.272 4.686 2075 ---- 4.994B ---- 4.994B 4.708 +.272 4.436 2100 ---- 4.755B ---- 4.745B 4.458 +.272 4.186 2125 ---- 4.505B ---- 4.495B 4.208 +.271 3.937 2150 ---- 4.256B ---- 4.246B 3.958 +.270 3.688 2175 ---- 4.006B ---- 3.996B 3.708 +.269 3.439 2200 ---- 3.756B ---- 3.747B 3.459 +.268 3.191 2215 ---- 3.607B ---- 3.597B 3.309 +.267 3.042 2220 ---- 3.557B ---- 3.513B 3.260 +.267 2.993 2225 ---- 3.507B ---- 3.497B 3.210 +.267 2.943 2230 ---- 3.457B ---- 3.447B 3.160 +.266 2.894 2235 ---- 3.407B ---- 3.398B 3.110 +.265 2.845 2240 ---- 3.358B ---- 3.348B 3.061 +.266 2.795 1 2245 ---- 3.308B ---- 3.298B 3.011 +.265 2.746 6 2250 ---- 3.258B ---- 3.248B 2.962 +.265 2.697 2255 ---- 3.208B ---- 3.198B 2.912 +.264 2.648 2260 ---- 3.159B ---- 3.149B 2.863 +.265 2.598 2 2265 ---- 3.109B ---- 3.099B 2.813 +.264 2.549 4 2270 ---- 3.059B ---- 3.049B 2.764 +.264 2.500 2275 ---- 3.010B ---- 3.000B 2.714 +.263 2.451 2280 ---- 2.960B ---- 2.950B 2.665 +.262 2.403 2285 ---- 2.911B ---- 2.901B 2.616 +.262 2.354 2290 ---- 2.861B ---- 2.851B 2.566 +.261 2.305 2295 ---- 2.812B ---- 2.802B 2.517 +.260 2.257 2300 ---- 2.762B ---- 2.752B 2.468 +.260 2.208 4 2305 ---- 2.713B ---- 2.703B 2.419 +.259 2.160 2310 ---- 2.664B ---- 2.653B 2.370 +.258 2.112 2315 ---- 2.614B ---- 2.604B 2.321 +.257 2.064 2320 ---- 2.565B ---- 2.555B 2.273 +.256 2.017 2325 ---- 2.516B ---- 2.506B 2.224 +.255 1.969 15 2330 ---- 2.467B ---- 2.457B 2.175 +.253 1.922 2335 ---- 2.418B ---- 2.408B 2.127 +.252 1.875 2340 ---- 2.369B ---- 2.359B 2.079 +.251 1.828 2345 ---- 2.321B ---- 2.310B 2.030 +.248 1.782 2350 ---- 2.272B ---- 2.261B 1.982 +.246 1.736 2 2355 ---- 2.224B ---- 2.180B 1.934 +.244 1.690 2360 ---- 2.176B ---- 2.132B 1.887 +.242 1.645 2365 ---- 2.128B ---- 2.083B 1.839 +.239 1.600 2370 ---- 2.079B ---- 2.033B 1.791 +.236 1.555 2375 ---- 2.060B ---- 2.060B 1.744 +.233 1.511 1 2380 ---- 1.984B ---- 1.937B 1.697 +.230 1.467 2385 ---- 1.936B ---- 1.892B 1.650 +.227 1.423 2390 ---- 1.889B ---- 1.845B 1.604 +.224 1.380 2395 ---- 1.841B ---- 1.798B 1.558 +.220 1.338 2400 1.616 1.846B 1.299A 1.845B 1.512 +.217 1 1.295 1 4 2405 ---- 1.747B ---- 1.701B 1.466 +.212 1.254 2410 ---- 1.701B ---- 1.655B 1.421 +.208 1.213 2415 ---- 1.655B ---- 1.643B 1.377 +.204 1.173 1 2420 ---- 1.609B ---- 1.597B 1.333 +.200 1.133 2425 1.399 1.615B 1.089A 1.089A 1.289 +.195 2 1.094 1 2430 ---- 1.517B ---- 1.505B 1.246 +.191 1.055 1 2435 ---- 1.472B ---- 1.460B 1.203 +.186 1.017 2440 ---- 1.428B ---- 1.389B 1.162 +.182 .980 2445 ---- 1.398B ---- 1.385B 1.120 +.176 .944 2450 ---- 1.391B .896A 1.391B 1.080 +.172 .908 1 2455 ---- 1.310B ---- 1.296B 1.040 +.167 .873 2460 ---- 1.266B ---- 1.258B 1.001 +.162 .839 2465 ---- 1.224B ---- 1.215B .963 +.157 .806 2470 ---- 1.181B .756A 1.155B .926 +.153 .773 2475 ---- 1.180B .724A 1.179B .889 +.148 .741 2480 ---- 1.098B .691A 1.073B .853 +.143 .710 2485 ---- 1.058B .660A 1.021B .818 +.138 .680 2490 ---- 1.048B .630A 1.047B .784 +.133 .651 2495 ---- 1.010B .600A 1.010B .751 +.129 .622 2500 .640 .985B .574A .985B .718 +.123 1 .595 1 50 2505 ---- .936B .544A .936B .687 +.119 .568 2510 ---- .901B .518A .901B .656 +.114 .542 2515 ---- .865B .492A .865B .626 +.109 .517 2520 .528 .831B .467A .830B .597 +.104 1 .493 2525 ---- .806B .445A .806B .569 +.099 .470 2 2530 ---- .771B .422A .766B .542 +.094 .448 2535 ---- .739B .400A .738B .516 +.090 .426 2540 ---- .707B .379A .706B .490 +.084 .406 2545 ---- .676B .358A .676B .466 +.080 .386 2550 ---- .649B .339A .649B .443 +.076 .367 2555 ---- .619B .320A .619B .420 +.071 .349 2560 ---- .590B .301A .590B .398 +.066 .332 2565 ---- .564B .284A .564B .378 +.063 .315 2570 ---- .537B .268A .537B .358 +.059 .299 2575 ---- .513B .255A .512B .339 +.055 .284 1 2580 ---- .489B .238A .489B .321 +.051 .270 2585 .265 .465B .225A .257A .304 +.048 4 .256 2590 .250 .442B .212A .376B .287 +.044 5 .243 2595 ---- .420B .199A .419B .271 +.041 .230 2600 .225 .399B .189A .339B .256 +.038 10 .218 7 2605 ---- .378B .177A .378B .242 +.035 .207 2610 ---- .358B .167A .358B .229 +.033 .196 2615 ---- ---- ---- .158A .216 ---- ---- 2620 ---- ---- ---- .149A .204 ---- ---- 2625 .300 .306B .142A .306B .192 +.024 1 .168 17 2650 .103 .233B .103 .198B .144 +.014 5 .130 2 2675 ---- .177B .080A .177B .108 +.007 .101 5 2700 ---- .134B .061A .134B .083 +.004 .079 2725 .100 .101B .047A .047A .064 +.001 7 .063 2750 ---- .078B .039A .078B .050 -.001 .051 2775 ---- .063B .033A .063B .040 -.001 .041 2800 .037 .050B .027A .048B .032 -.002 1 .034 22 2825 ---- .041B .026A .041B .026 -.002 .028 2850 ---- .034B ---- .034B .022 -.001 1 .023 2875 ---- .029B ---- .029B .018 -.002 .020 2900 .022 .024 .019A .019A .016 -.001 6 .017 14 2925 ---- .020B ---- .020B .013 -.001 .014 2950 ---- .017B ---- .017B .012 UNCH .012 2975 ---- .015B ---- .015B .010 -.001 .011 1 3000 .009 .013B .009 .009 .009 UNCH 1 .009 3025 ---- ---- ---- .012A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 2 164 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 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.002 .003 10 2150 ---- ---- ---- ---- .001 -.003 .004 30 2175 ---- ---- ---- ---- .002 -.004 .006 10 2200 ---- ---- ---- ---- .002 -.005 .007 1 2215 ---- ---- ---- ---- .003 -.006 .009 13 2220 ---- ---- ---- ---- .003 -.006 .009 10 2225 ---- ---- .009A .009A .004 -.006 .010 14 2230 ---- ---- .009A .009A .004 -.006 .010 2235 ---- ---- .009A .009A .004 -.007 .011 2240 ---- ---- .009A .009A .005 -.007 .012 2 2245 ---- ---- .010A .010A .005 -.007 .012 4 2250 ---- ---- .010A .010A .006 -.007 .013 8 2255 ---- ---- .010A .010A .006 -.008 .014 2260 ---- ---- .010A .010A .006 -.009 .015 2265 ---- ---- .010A .010A .007 -.009 .016 2270 ---- ---- .011A .011A .008 -.009 .017 2275 ---- ---- .011A .011A .008 -.010 .018 4 2280 ---- ---- .011A .011A .009 -.010 .019 2285 ---- ---- .012A .012A .010 -.010 .020 10 2290 ---- ---- .012A .012A .010 -.011 .021 2295 ---- ---- .013A .013A .011 -.012 .023 2300 ---- ---- .013A .013A .012 -.012 .024 2 2305 ---- ---- .014A .014A .013 -.013 .026 2310 ---- ---- .014A .014A .014 -.014 .028 2315 ---- ---- .015A .015A .015 -.015 .030 2320 ---- ---- .016A .016A .016 -.017 .033 2325 .023 .029B .017A .017A .018 -.017 2 .035 2 2330 ---- ---- .018A .018A .019 -.019 .038 2335 ---- ---- .019A .019A .021 -.020 .041 2340 ---- ---- .020A .020A .022 -.022 .044 2345 ---- ---- .021A .021A .024 -.024 .048 2350 .023 .023 .022A .023 .026 -.026 1 .052 9 2355 ---- ---- .024A .024A .028 -.028 .056 2360 ---- ---- .025A .025A .030 -.030 .060 2365 ---- ---- .027A .027A .033 -.032 .065 2370 ---- ---- .029A .029A .035 -.035 .070 2375 .028 .028 .028 .047B .038 -.038 1 .076 1 2 2380 ---- ---- .033A .033A .041 -.041 .082 2385 ---- ---- .035A .035A .044 -.045 .089 2390 ---- ---- .038A .038A .047 -.048 .095 4 2395 .091 .091 .040A .040A .051 -.052 5 .103 5 2400 .050 .050 .044A .049A .055 -.056 4 .111 5 6 2405 ---- ---- .047A .047A .060 -.059 .119 2410 ---- ---- .050A .050A .065 -.063 .128 2415 ---- ---- .054A .054A .070 -.068 .138 2420 ---- ---- .058A .058A .076 -.072 6 .148 2425 .115 .115 .061A .148B .082 -.077 6 .159 4 2430 ---- ---- .067A .067A .089 -.081 .170 2435 .100 .100 .072A .136B .097 -.085 5 .182 100 2440 ---- ---- .077A .077A .105 -.090 .195 17 2445 ---- ---- .081A .081A .113 -.096 .209 2450 .170 .195 .088A .173B .123 -.100 7 .223 1 57 2455 ---- ---- .095A .095A .133 -.105 .238 2460 .100 .128 .100 .125A .144 -.110 7 .254 1 2465 ---- ---- .111A .111A .156 -.114 .270 2470 ---- ---- .120A .120A .169 -.119 .288 2475 ---- ---- .129A .129A .182 -.124 .306 2480 ---- ---- .137A .137A .196 -.129 .325 2485 ---- ---- .149A .149A .211 -.133 .344 2490 .165 .165 .158A .304B .227 -.138 2 .365 2495 ---- ---- .172A .172A .243 -.143 .386 2500 .190 .219 .184A .227B .261 -.148 4 .409 1 1 2505 ---- ---- .198A .198A .279 -.153 .432 2510 ---- ---- .211A .211A .298 -.158 .456 2515 ---- ---- .226A .226A .318 -.163 .481 2520 ---- ---- .241A .241A .339 -.168 .507 2525 ---- ---- .257A .257A .361 -.173 .534 2530 .490 .490 .275A .326A .384 -.177 4 .561 2535 ---- ---- .293A .293A .408 -.182 .590 2540 ---- ---- .312A .312A .432 -.187 .619 2545 ---- ---- .331A .331A .458 -.192 .650 2550 .523 .523 .354A .413A .485 -.196 7 .681 1 2555 ---- ---- .373A .373A .512 -.201 .713 1 1 2560 ---- ---- .398A .398A .540 -.205 .745 2565 ---- ---- .421A .421A .570 -.208 .778 2570 .512 .512 .444A .534B .600 -.213 1 .813 2575 ---- ---- .469A .469A .631 -.216 .847 2 2 2580 ---- ---- .494A .494A .662 -.221 .883 2585 ---- ---- .521A .521A .695 -.224 .919 2590 ---- ---- .548A .548A .729 -.227 .956 2595 ---- ---- .576A .576A .763 -.230 .993 2600 ---- ---- .606A .606A .798 -.233 1.031 2605 ---- ---- .634A .634A .834 -.236 1.070 2610 ---- ---- .666A .666A .870 -.239 1.109 2615 ---- ---- ---- .696A .907 ---- ---- 2620 ---- ---- ---- .734A .945 ---- ---- 2625 ---- ---- .761A .761A .983 -.248 1.231 2650 ---- ---- .936A .936A 1.185 -.257 1.442 1 2675 ---- ---- 1.127A 1.127A 1.399 -.264 1.663 2700 ---- ---- 1.330A 1.330A 1.623 -.268 1.891 2725 ---- ---- 1.547A 1.547A 1.854 -.271 2.125 2750 ---- ---- 1.773A 1.773A 2.090 -.272 2.362 2775 ---- ---- 2.005A 2.005A 2.330 -.273 2.603 2800 ---- ---- 2.240A 2.240A 2.572 -.273 2.845 2825 ---- ---- 2.480A 2.480A 2.816 -.273 3.089 2850 ---- ---- 2.724A 2.724A 3.061 -.273 3.334 2875 ---- ---- 3.017A 3.017A 3.308 -.272 3.580 2900 ---- ---- 3.264A 3.264A 3.555 -.272 3.827 2925 ---- ---- 3.511A 3.511A 3.803 -.272 4.075 2950 ---- ---- 3.759A 3.759A 4.051 -.272 4.323 2975 ---- ---- 4.007A 4.007A 4.299 -.272 4.571 3000 ---- ---- 4.255A 4.255A 4.548 -.272 4.820 3025 ---- ---- ---- 4.503A 4.797 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 11 331 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.683B ---- 6.632B 6.426 +.271 6.155 1950 ---- 6.434B ---- 6.383B 6.176 +.271 5.905 1975 ---- 6.185B ---- 6.134B 5.926 +.271 5.655 2000 ---- 5.936B ---- 5.887B 5.676 +.271 5.405 2025 ---- 5.688B ---- 5.637B 5.426 +.271 5.155 2050 ---- 5.438B ---- 5.388B 5.176 +.271 4.905 2075 ---- 5.189B ---- 5.139B 4.926 +.271 4.655 2100 ---- 4.940B ---- 4.889B 4.676 +.270 4.406 2125 ---- 4.691B ---- 4.641B 4.426 +.269 4.157 2150 ---- 4.442B ---- 4.392B 4.177 +.268 3.909 2175 ---- 4.203B ---- 4.144B 3.928 +.266 3.662 2200 ---- 3.955B ---- 3.921B 3.680 +.264 3.416 2225 ---- 3.707B ---- 3.674B 3.433 +.261 3.172 2250 ---- 3.461B ---- 3.404B 3.187 +.258 2.929 2275 ---- 3.216B ---- 3.160B 2.943 +.254 2.689 2300 ---- 2.973B ---- 2.945B 2.700 +.248 2.452 2320 ---- 2.778B ---- 2.751B 2.508 +.243 2.265 2325 ---- 2.732B ---- 2.700B 2.460 +.241 2.219 2330 ---- 2.682B ---- 2.652B 2.413 +.240 2.173 2335 ---- 2.634B ---- 2.604B 2.365 +.238 2.127 2340 ---- 2.592B ---- 2.557B 2.318 +.236 2.082 2345 ---- 2.544B ---- 2.509B 2.271 +.234 2.037 2350 ---- 2.556B ---- 2.556B 2.224 +.232 1.992 2355 ---- 2.450B ---- 2.415B 2.178 +.230 1.948 2360 ---- 2.403B ---- 2.368B 2.132 +.228 1.904 2365 ---- 2.356B ---- 2.321B 2.086 +.226 1.860 2370 ---- 2.310B ---- 2.275B 2.040 +.223 1.817 2375 ---- 2.320B ---- 2.320B 1.995 +.221 1.774 2380 ---- 2.217B ---- 2.182B 1.950 +.219 1.731 2385 ---- 2.171B ---- 2.136B 1.905 +.216 1.689 2390 ---- 2.125B ---- 2.091B 1.861 +.214 1.647 2395 ---- 2.080B ---- 2.022B 1.817 +.211 1.606 2400 ---- 2.089B 1.564A 2.089B 1.773 +.208 1.565 2405 ---- 1.989B ---- 1.933B 1.730 +.205 1.525 2410 ---- 1.945B ---- 1.914B 1.688 +.202 1.486 2415 ---- 1.901B ---- 1.870B 1.645 +.198 1.447 2420 ---- 1.857B ---- 1.826B 1.604 +.196 1.408 2425 ---- 1.867B 1.365A 1.867B 1.562 +.192 1.370 2430 ---- 1.784B ---- 1.758B 1.521 +.189 1.332 2435 ---- 1.741B ---- 1.706B 1.481 +.186 1.295 2440 ---- 1.697B ---- 1.663B 1.441 +.183 1.258 2445 ---- 1.654B ---- 1.637B 1.401 +.179 1.222 2450 1.484 1.655B 1.175A 1.526B 1.362 +.176 4 1.186 2455 ---- 1.570B ---- 1.557B 1.323 +.172 1.151 2460 ---- 1.529B ---- 1.515B 1.286 +.170 1.116 1 1 2465 ---- 1.488B ---- 1.454B 1.248 +.165 1.083 2470 ---- 1.447B ---- 1.435B 1.211 +.161 1.050 2475 1.296 1.452B 1.003A 1.329B 1.175 +.158 5 1.017 3 2480 ---- 1.367B .970A 1.336B 1.139 +.153 .986 2485 ---- 1.329B .938A 1.319B 1.104 +.149 .955 2490 ---- 1.290B .907A 1.254B 1.070 +.145 .925 2495 ---- 1.252B .876A 1.243B 1.036 +.140 .896 2500 .878 1.262B .847A .847A 1.003 +.136 7 .867 2 2505 ---- 1.216B .818A 1.215B .971 +.133 .838 2510 ---- 1.181B .791A 1.180B .939 +.128 2 .811 2515 ---- 1.146B .763A 1.145B .908 +.124 .784 2520 ---- 1.112B .735A 1.111B .877 +.120 .757 2525 ---- 1.087B .709A 1.087B .847 +.115 .732 2530 ---- 1.052B .683A 1.049B .818 +.111 .707 2535 ---- 1.020B .658A 1.020B .790 +.108 .682 2540 ---- .986B .635A .986B .762 +.104 .658 2545 ---- .952B .609A .952B .735 +.100 .635 2550 .653 .927B .580 .797B .709 +.096 10 .613 2555 ---- .892B .564A .891B .683 +.092 .591 2560 .769 .862B .542A .769 .659 +.089 1 .570 2565 ---- .833B .521A .833B .634 +.084 .550 2570 ---- .811B .501A .811B .611 +.081 .530 2575 ---- .782B .482A .782B .588 +.077 .511 2580 ---- .757B .463A .757B .566 +.074 .492 2585 ---- .731B .445A .731B .545 +.071 .474 2590 ---- .705B .428A .705B .524 +.067 .457 2595 ---- .680B .410A .679B .504 +.064 .440 2600 .379 .656B .379 .584B .485 +.062 1 .423 6 2605 ---- .632B .378A .632B .466 +.059 .407 2610 ---- .610B .362A .609B .448 +.056 .392 2615 ---- .588B .348A .588B .431 +.054 .377 2620 ---- .566B .334A .565B .414 +.051 .363 2625 ---- .544B .320A .544B .397 +.048 .349 2630 ---- .525B .307A .524B .382 +.046 .336 2635 ---- ---- ---- .294A .366 ---- ---- 2640 ---- ---- ---- .282A .352 ---- ---- 2650 ---- .450B .260A .450B .324 +.036 .288 1 2675 .312 .371B .210A .371B .264 +.028 9 .236 14 2700 ---- .305B .170A .305B .215 +.020 .195 2 2725 ---- .250B .139A .250B .175 +.014 .161 2750 .176 .205B .114A .205B .143 +.010 17 .133 2775 .147 .169B .095A .169B .117 +.006 5 .111 2800 ---- .140B .080A .140B .097 +.004 .093 2 2825 ---- .116B .068A .116B .081 +.002 .079 2850 ---- .098B .057A .098B .068 UNCH .068 2875 ---- .084B .050A .084B .058 -.001 .059 2900 ---- .071B .044A .071B .050 -.001 .051 2925 ---- .062B .040A .062B .043 -.002 .045 2 2950 ---- .054B .037A .054B .038 -.002 .040 2975 ---- .048B .033A .048B .034 -.002 .036 3000 ---- .043B .031A .042B .030 -.003 .033 3025 ---- .038B .028A .037B .027 -.003 .030 3050 ---- ---- ---- .026A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 1 33 SO4 APR23 Silver Weekly Friday Option - Week 4 PUT 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.002 .003 2100 ---- ---- ---- ---- .002 -.003 .005 2125 ---- ---- ---- ---- .003 -.003 .006 2150 ---- ---- ---- ---- .004 -.005 .009 2175 ---- ---- ---- ---- .006 -.006 .012 2200 ---- ---- .012A .012A .008 -.008 .016 2225 ---- ---- .015A .015A .011 -.010 .021 2250 ---- ---- .017A .017A .015 -.014 .029 2275 ---- ---- .022A .022A .021 -.017 .038 2 2300 ---- ---- .027A .027A .028 -.023 .051 3 2 2320 ---- ---- .033A .033A .036 -.028 .064 2325 ---- ---- .035A .035A .038 -.030 .068 2 2330 ---- ---- .037A .037A .040 -.032 .072 2335 ---- ---- .039A .039A .043 -.033 .076 12 2340 ---- ---- .041A .041A .046 -.034 .080 2345 ---- ---- .044A .044A .049 -.036 .085 2350 ---- ---- .046A .046A .052 -.038 .090 1 1 2355 ---- ---- .048A .048A .055 -.041 .096 1 2360 ---- ---- .051A .051A .059 -.043 .102 2365 ---- ---- .054A .054A .063 -.045 .108 2370 ---- ---- .058A .058A .067 -.048 .115 2375 ---- ---- .061A .061A .072 -.050 .122 2380 ---- ---- .065A .065A .077 -.052 .129 2385 ---- ---- .069A .069A .082 -.055 .137 2390 ---- ---- .073A .073A .088 -.057 .145 1 2395 ---- ---- .077A .077A .094 -.060 .154 2400 ---- ---- .082A .082A .100 -.063 .163 1 11 2405 ---- ---- .087A .087A .107 -.066 .173 2410 ---- ---- .092A .092A .114 -.069 .183 2 2415 ---- ---- .098A .098A .122 -.072 .194 2420 ---- ---- .104A .104A .130 -.075 .205 2425 ---- ---- .109A .109A .139 -.078 .217 2430 ---- ---- .116A .116A .147 -.082 .229 2435 ---- ---- .123A .123A .157 -.085 .242 2440 ---- ---- .131A .131A .167 -.088 2 .255 2445 ---- ---- .139A .139A .177 -.092 .269 11 2450 .215 .231 .147A .237B .188 -.095 2 .283 2455 ---- ---- .155A .155A .199 -.099 .298 2460 ---- ---- .165A .165A .211 -.102 .313 2465 ---- ---- .174A .174A .224 -.105 .329 2470 ---- ---- .184A .184A .237 -.109 .346 2475 ---- ---- .195A .195A .251 -.113 .364 2480 ---- ---- .206A .206A .265 -.117 .382 2485 ---- ---- .218A .218A .280 -.121 .401 2490 ---- ---- .230A .230A .295 -.126 .421 2495 ---- ---- .243A .243A .311 -.130 .441 2500 .365 .406 .256A .299A .328 -.134 45 .462 2505 ---- ---- .270A .270A .346 -.138 .484 2510 ---- ---- .284A .284A .364 -.142 .506 2515 ---- ---- .299A .299A .383 -.146 .529 2520 ---- ---- .315A .315A .402 -.151 .553 2525 ---- ---- .331A .331A .422 -.155 .577 2530 ---- ---- .348A .348A .443 -.159 .602 2535 ---- ---- .365A .365A .464 -.163 .627 2540 ---- ---- .384A .384A .487 -.166 .653 2545 ---- ---- .403A .403A .510 -.170 .680 2550 .579 .650 .422A .496B .533 -.175 26 .708 2555 ---- ---- .442A .442A .558 -.178 .736 2560 ---- ---- .463A .463A .583 -.182 .765 2565 ---- ---- .484A .484A .608 -.186 .794 2570 ---- ---- .506A .506A .635 -.189 .824 2575 .697 .697 .529A .529A .662 -.193 1 .855 1 2580 ---- ---- .553A .553A .690 -.196 .886 2585 ---- ---- .577A .577A .719 -.199 .918 2590 ---- ---- .602A .602A .748 -.203 .951 2595 ---- ---- .627A .627A .778 -.206 .984 2600 ---- ---- .654A .654A .808 -.209 1.017 2605 ---- ---- .680A .680A .839 -.212 1.051 2610 ---- ---- .709A .709A .871 -.215 1.086 2615 ---- ---- .737A .737A .904 -.217 1.121 2620 ---- ---- .766A .766A .937 -.220 1.157 2625 1.180 1.180 .794A .876A .970 -.223 4 1.193 2630 ---- ---- .825A .825A 1.004 -.225 1.229 2635 ---- ---- ---- .855A 1.039 ---- ---- 2640 ---- ---- ---- .887A 1.075 ---- ---- 2650 1.172 1.350 .947A .947A 1.147 -.233 2 1.380 2675 ---- ---- 1.117A 1.117A 1.336 -.243 1.579 2700 ---- ---- 1.298A 1.298A 1.536 -.251 1.787 2725 ---- ---- 1.491A 1.491A 1.746 -.256 2.002 2750 ---- ---- 1.693A 1.693A 1.964 -.260 2.224 2775 ---- ---- 1.905A 1.905A 2.188 -.264 2.452 2800 ---- ---- 2.123A 2.123A 2.417 -.267 2.684 2825 ---- ---- 2.350A 2.350A 2.651 -.268 2.919 2850 ---- ---- 2.580A 2.580A 2.888 -.270 3.158 2875 ---- ---- 2.814A 2.814A 3.127 -.271 3.398 2900 ---- ---- 3.053A 3.053A 3.369 -.272 3.641 2925 ---- ---- 3.290A 3.290A 3.612 -.272 3.884 2950 ---- ---- 3.533A 3.533A 3.857 -.272 4.129 2975 ---- ---- 3.775A 3.775A 4.102 -.273 4.375 3000 ---- ---- 4.020A 4.020A 4.349 -.272 4.621 3025 ---- ---- 4.326A 4.326A 4.595 -.273 4.868 3050 ---- ---- ---- 4.573A 4.843 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 5 46 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.426 +.269 5.157 2050 ---- ---- ---- ---- 5.176 +.268 4.908 2075 ---- ---- ---- ---- 4.926 +.266 4.660 2100 ---- ---- ---- ---- 4.677 +.266 4.411 2125 ---- ---- ---- ---- 4.428 +.264 4.164 2150 ---- ---- ---- ---- 4.180 +.264 3.916 2175 ---- ---- ---- ---- 3.933 +.263 3.670 2200 ---- ---- ---- ---- 3.686 +.261 3.425 2225 ---- ---- ---- ---- 3.441 +.258 3.183 2250 ---- 3.030B ---- 3.030B 3.198 +.256 2.942 2275 ---- 3.068B ---- 3.068B 2.956 +.250 2.706 2300 ---- 2.995B ---- 2.995B 2.717 +.243 2.474 2325 ---- 2.814B ---- 2.814B 2.482 +.233 2.249 2350 ---- 2.576B ---- 2.576B 2.252 +.222 2.030 2375 ---- 2.347B 1.818A 2.347B 2.028 +.207 1.821 2400 ---- 2.124B 1.613A 2.123B 1.811 +.190 1.621 2415 ---- ---- ---- ---- 1.686 +.179 1.507 2420 ---- ---- ---- ---- 1.645 +.176 1.469 2425 ---- 1.911B 1.419A 1.911B 1.605 +.173 1.432 2430 ---- ---- ---- ---- 1.565 +.169 1.396 2435 ---- ---- ---- ---- 1.526 +.166 1.360 2440 ---- ---- ---- ---- 1.487 +.162 1.325 2445 ---- ---- ---- ---- 1.448 +.157 1.291 2450 ---- 1.705B 1.237A 1.703B 1.410 +.153 1.257 2455 ---- ---- ---- ---- 1.373 +.150 1.223 2460 ---- ---- ---- ---- 1.336 +.145 1.191 2465 ---- ---- ---- ---- 1.300 +.142 1.158 2470 ---- ---- ---- ---- 1.264 +.137 1.127 2475 ---- 1.509B 1.070A 1.508B 1.229 +.133 1.096 2480 ---- 1.328B ---- 1.325B 1.195 +.130 1.065 2485 ---- 1.294B ---- 1.291B 1.161 +.126 1.035 2490 ---- 1.261B ---- 1.258B 1.128 +.122 1.006 2495 ---- 1.228B ---- 1.226B 1.095 +.118 .977 2500 ---- 1.328B .913A 1.326B 1.063 +.114 .949 2505 ---- 1.286B .885A 1.158B 1.032 +.110 .922 2510 ---- 1.252B .857A 1.131B 1.001 +.107 .894 2515 ---- 1.219B .830A 1.181B .971 +.103 .868 2520 ---- 1.186B .803A 1.149B .941 +.099 .842 2525 ---- 1.159B .777A 1.159B .913 +.096 .817 2530 ---- 1.121B .752A 1.102B .885 +.093 .792 2535 ---- 1.090B .727A 1.071B .857 +.089 .768 2540 ---- 1.060B .703A 1.040B .830 +.086 .744 2545 ---- 1.029B .680A 1.014B .804 +.083 .721 2550 ---- 1.004B .657A 1.004B .779 +.080 .699 2555 ---- .971B .635A .938B .754 +.077 .677 2560 ---- .943B .615A .937B .730 +.074 .656 2565 ---- .916B .593A .916B .706 +.071 .635 2570 ---- .890B .572A .889B .683 +.068 .615 2575 ---- .864B .553A .864B .661 +.065 .596 2580 ---- .836B .534A .836B .639 +.062 .577 2585 ---- .812B .516A .812B .618 +.060 .558 2590 ---- .786B .498A .785B .597 +.057 .540 2595 ---- .762B .480A .762B .578 +.055 .523 2600 ---- .739B .463A .737B .558 +.052 .506 2605 ---- .716B .448A .716B .539 +.049 .490 2610 ---- .694B .431A .694B .521 +.047 .474 2615 ---- .672B .417A .672B .504 +.045 .459 2620 ---- .651B .401A .651B .487 +.043 .444 2625 ---- .630B .388A .630B .470 +.041 .429 2630 ---- .610B .373A .610B .454 +.039 .415 2635 ---- ---- ---- .361A .439 ---- ---- 2640 ---- ---- ---- .348A .424 ---- ---- 2650 ---- .536B .324A .536B .395 +.032 .363 2675 ---- .455B .270A .451B .332 +.026 .306 3 2700 ---- .384B .226A .384B .279 +.021 .258 2725 ---- .325B .189A .325B .234 +.015 .219 4 2750 ---- .274B .159A .274B .197 +.011 .186 2775 ---- .232B .135A .232B .167 +.009 .158 2800 ---- .196B .115A .196B .141 +.005 .136 2825 ---- .167B .099A .167B .120 +.004 .116 2850 ---- .142B .085A .142B .102 +.002 .100 2875 ---- .122B .075A .122B .087 UNCH .087 2900 ---- .107B .066A .107B .074 -.002 .076 2925 ---- .093B .059A .093B .064 -.002 .066 1 2950 ---- .082B .052A .082B .055 -.002 .057 1 2975 ---- .072B .047A .072B .048 -.002 .050 1 3000 ---- .064B .043A .064B .041 -.003 .044 3025 ---- .058B ---- .058B .036 -.003 .039 3050 ---- ---- ---- .036A .031 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- ---- .002 -.006 .008 2050 ---- ---- ---- ---- .003 -.007 .010 2075 ---- ---- ---- ---- .004 -.007 .011 2100 ---- ---- ---- ---- .005 -.008 .013 2125 ---- ---- ---- ---- .007 -.008 .015 2150 ---- ---- .017A .017A .009 -.009 .018 2175 ---- ---- .015A .015A .012 -.009 .021 2200 ---- ---- .017A .017A .016 -.011 .027 2225 ---- ---- .021A .021A .021 -.012 .033 2250 ---- ---- .026A .026A .027 -.016 .043 2275 ---- ---- .033A .033A .036 -.021 .057 2300 ---- ---- .043A .043A .047 -.028 .075 2325 ---- ---- .055A .055A .061 -.038 .099 2350 ---- ---- .072A .072A .080 -.050 .130 2375 ---- ---- .094A .094A .106 -.064 .170 2400 ---- ---- .121A .121A .139 -.080 .219 2415 ---- ---- .142A .142A .164 -.091 .255 2420 ---- ---- .149A .149A .173 -.094 .267 2425 ---- ---- .157A .157A .182 -.098 .280 2430 ---- ---- .165A .165A .192 -.102 .294 2435 ---- ---- .174A .174A .203 -.105 .308 2440 ---- ---- .183A .183A .214 -.109 .323 2445 ---- ---- .192A .192A .225 -.113 .338 2450 ---- ---- .202A .202A .237 -.117 .354 2455 ---- ---- .212A .212A .250 -.120 .370 2460 ---- ---- .223A .223A .263 -.125 .388 2465 ---- ---- .234A .234A .276 -.129 .405 2470 ---- ---- .246A .246A .291 -.133 .424 2475 ---- ---- .258A .258A .305 -.137 .442 2480 ---- ---- .270A .270A .321 -.141 .462 2485 ---- ---- .283A .283A .337 -.145 .482 2490 ---- ---- .297A .297A .353 -.149 .502 2495 ---- ---- .311A .311A .371 -.152 .523 2500 ---- ---- .326A .326A .389 -.156 117 .545 2505 ---- ---- .341A .341A .407 -.160 .567 2510 ---- ---- .356A .356A .426 -.164 .590 2515 ---- ---- .373A .373A .446 -.168 .614 2520 ---- ---- .391A .391A .467 -.170 .637 2525 ---- ---- .408A .408A .488 -.174 .662 2530 ---- ---- .426A .426A .509 -.178 .687 2535 ---- ---- .445A .445A .532 -.181 .713 2540 ---- ---- .464A .464A .555 -.184 .739 2545 ---- ---- .484A .484A .579 -.187 .766 2550 ---- ---- .504A .504A .603 -.190 .793 2555 ---- ---- .525A .525A .628 -.193 .821 2560 ---- ---- .546A .546A .654 -.196 .850 2565 ---- ---- .569A .569A .680 -.199 .879 2570 ---- ---- .591A .591A .707 -.202 .909 2575 ---- ---- .615A .615A .735 -.205 .940 2580 ---- ---- .639A .639A .763 -.208 .971 2585 ---- ---- .663A .663A .791 -.211 1.002 2590 ---- ---- .689A .689A .821 -.213 1.034 2595 ---- ---- .714A .714A .851 -.216 1.067 2600 ---- ---- .741A .741A .881 -.219 1.100 2605 ---- ---- .768A .768A .913 -.220 1.133 2610 ---- ---- .795A .795A .944 -.223 1.167 2615 ---- ---- .823A .823A .977 -.225 1.202 2620 ---- ---- .851A .851A 1.009 -.228 1.237 2625 ---- ---- .880A .880A 1.043 -.229 1.272 2630 ---- ---- .909A .909A 1.077 -.231 1.308 2635 ---- ---- ---- .939A 1.111 ---- ---- 2640 ---- ---- ---- .970A 1.146 ---- ---- 2650 ---- ---- 1.032A 1.032A 1.217 -.238 1.455 2675 ---- ---- 1.199A 1.199A 1.404 -.244 1.648 2700 ---- ---- 1.375A 1.375A 1.600 -.250 1.850 2725 ---- ---- 1.564A 1.564A 1.805 -.254 2.059 2750 ---- ---- 1.760A 1.760A 2.017 -.259 2.276 2775 ---- ---- 1.965A 1.965A 2.236 -.262 2.498 2800 ---- ---- 2.177A 2.177A 2.460 -.265 2.725 2825 ---- ---- 2.397A 2.397A 2.688 -.267 2.955 2850 ---- ---- 2.622A 2.622A 2.920 -.269 3.189 2875 ---- ---- 2.853A 2.853A 3.155 -.270 3.425 2900 ---- ---- 3.084A 3.084A 3.392 -.271 3.663 2925 ---- ---- 3.322A 3.322A 3.631 -.272 3.903 2950 ---- ---- 3.558A 3.558A 3.872 -.272 4.144 2975 ---- ---- 3.798A 3.798A 4.114 -.273 4.387 3000 ---- ---- 4.041A 4.041A 4.357 -.274 4.631 3025 ---- ---- 4.283A 4.283A 4.602 -.273 4.875 3050 ---- ---- ---- 4.528A 4.847 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- 8.848B ---- 8.682B 8.708 +.272 8.436 1700 ---- 8.598B ---- 8.425B 8.458 +.272 8.186 1725 ---- 8.348B ---- 8.175B 8.208 +.271 7.937 1750 ---- 8.098B ---- 7.966B 7.958 +.271 7.687 1775 ---- 7.848B ---- 7.716B 7.708 +.271 7.437 1800 ---- 7.598B ---- 7.466B 7.458 +.271 7.187 1825 ---- 7.348B ---- 7.176B 7.208 +.271 6.937 1850 ---- 7.098B ---- 6.928B 6.958 +.271 6.687 1875 ---- 6.848B ---- 6.705B 6.708 +.271 6.437 1900 ---- 6.598B ---- 6.455B 6.458 +.271 6.187 1925 ---- 6.349B ---- 6.205B 6.208 +.271 5.937 1950 ---- 6.099B ---- 5.955B 5.958 +.271 5.687 1975 ---- 5.849B ---- 5.705B 5.708 +.271 5.437 2000 ---- 5.599B ---- 5.426B 5.458 +.271 5.187 2025 ---- 5.349B ---- 5.183B 5.208 +.271 4.937 2050 ---- 5.099B ---- 4.933B 4.958 +.271 4.687 2070 ---- 4.899B ---- 4.733B 4.758 +.271 4.487 2075 ---- 4.849B ---- 4.683B 4.708 +.271 4.437 2080 ---- 4.799B ---- 4.655B 4.658 +.271 4.387 2085 ---- 4.749B ---- 4.583B 4.608 +.271 4.337 2090 ---- 4.699B ---- 4.533B 4.558 +.271 4.287 2095 ---- 4.649B ---- 4.483B 4.508 +.271 4.237 2100 ---- 4.599B ---- 4.433B 4.458 +.271 4.187 2105 ---- 4.549B ---- 4.383B 4.408 +.271 4.137 2110 ---- 4.499B ---- 4.333B 4.358 +.271 4.087 2115 ---- 4.449B ---- 4.283B 4.308 +.271 4.037 2120 ---- 4.399B ---- 4.233B 4.258 +.271 3.987 2125 ---- 4.349B ---- 4.183B 4.208 +.271 3.937 2130 ---- 4.299B ---- 4.133B 4.158 +.271 3.887 2135 ---- 4.249B ---- 4.083B 4.108 +.271 3.837 2140 ---- 4.199B ---- 4.033B 4.058 +.271 3.787 2145 ---- 4.149B ---- 3.976B 4.008 +.271 3.737 2150 ---- 4.099B ---- 3.933B 3.958 +.271 3.687 2155 ---- 4.049B ---- 3.876B 3.908 +.271 3.637 2160 ---- 3.999B ---- 3.833B 3.858 +.271 3.587 2165 ---- 3.949B ---- 3.776B 3.808 +.271 3.537 2170 ---- 3.767B ---- 3.673B 3.758 +.271 3.487 2175 ---- 3.717B ---- 3.623B 3.708 +.271 3.437 2180 ---- 3.667B ---- 3.573B 3.658 +.271 3.387 2185 ---- 3.617B ---- 3.511B 3.608 +.271 3.337 2190 ---- 3.567B ---- 3.473B 3.558 +.271 3.287 2195 ---- 3.517B ---- 3.423B 3.508 +.271 3.237 2200 ---- 3.467B ---- 3.435B 3.458 +.271 3.187 2205 ---- 3.417B ---- 3.385B 3.408 +.271 3.137 2210 ---- 3.367B ---- 3.335B 3.358 +.271 3.087 2215 ---- 3.317B ---- 3.285B 3.308 +.271 3.037 2220 ---- 3.267B ---- 3.235B 3.258 +.271 2.987 2225 ---- 3.217B ---- 3.185B 3.208 +.271 2.937 2230 ---- 3.167B ---- 3.135B 3.158 +.271 2.887 2235 ---- 3.117B ---- 3.085B 3.108 +.271 2.837 2240 ---- 3.067B ---- 3.036B 3.058 +.271 2.787 2245 ---- 3.017B ---- 2.985B 3.008 +.271 2.737 2250 ---- 2.967B ---- 2.936B 2.958 +.271 2.687 2255 ---- 2.917B ---- 2.885B 2.908 +.271 2.637 2260 ---- 2.867B ---- 2.835B 2.858 +.271 2.587 2265 ---- 2.817B ---- 2.786B 2.808 +.271 2.537 2270 ---- 2.767B ---- 2.736B 2.758 +.271 2.487 2275 ---- 2.717B ---- 2.685B 2.708 +.271 2.437 2280 ---- 2.667B ---- 2.565B 2.658 +.271 2.387 2285 ---- 2.617B ---- 2.529B 2.608 +.271 2.337 2290 ---- 2.567B ---- 2.479B 2.558 +.271 2.287 2295 ---- 2.517B ---- 2.428B 2.508 +.271 2.237 2300 ---- 2.467B ---- 2.378B 2.458 +.271 2.187 5 2305 ---- 2.417B ---- 2.387B 2.408 +.271 2.137 2310 ---- 2.367B ---- 2.279B 2.358 +.271 2.087 2315 ---- 2.317B ---- 2.287B 2.308 +.271 2.037 2320 ---- 2.267B ---- 2.237B 2.258 +.271 1.987 2325 ---- 2.217B ---- 2.187B 2.208 +.271 1.937 1 2330 ---- 2.167B ---- 2.089B 2.158 +.271 1.887 2335 ---- 2.117B ---- 2.039B 2.108 +.271 1.837 2340 ---- 2.067B ---- 1.973B 2.058 +.271 1.787 2345 ---- 2.017B ---- 1.923B 2.008 +.271 1.737 2350 ---- 1.967B ---- 1.879B 1.958 +.271 1.687 1 2355 ---- 1.917B ---- 1.888B 1.908 +.271 1.637 2360 ---- 1.867B ---- 1.838B 1.858 +.271 1.587 2365 ---- 1.817B ---- 1.723B 1.808 +.271 1.537 2370 ---- 1.767B ---- 1.748B 1.758 +.271 1.487 2375 ---- 1.717B ---- 1.628B 1.708 +.270 1.438 2380 ---- 1.667B ---- 1.573B 1.658 +.270 1.388 1 2385 ---- 1.617B ---- 1.523B 1.608 +.269 1.339 2390 ---- 1.567B ---- 1.471B 1.558 +.269 1.289 2395 ---- 1.517B ---- 1.489B 1.508 +.268 1.240 2400 ---- 1.467B ---- 1.398B 1.458 +.267 1.191 2 2405 ---- 1.417B ---- 1.389B 1.408 +.266 1.142 2410 ---- 1.367B ---- 1.298B 1.358 +.265 1.093 2415 ---- 1.317B ---- 1.237B 1.308 +.264 1.044 2420 ---- 1.267B ---- 1.187B 1.258 +.263 .995 1 2425 ---- 1.217B ---- 1.159B 1.208 +.261 .947 2 2430 ---- 1.167B ---- 1.109B 1.158 +.259 .899 2435 ---- 1.117B ---- 1.037B 1.108 +.256 5 .852 5 2440 ---- 1.068B ---- .987B 1.058 +.253 .805 2445 ---- 1.018B ---- .937B 1.008 +.250 .758 2450 ---- .968B ---- .904B .958 +.246 .712 1 2455 ---- .950B ---- .907B .908 +.241 5 .667 9 2460 ---- .900B ---- .780B .858 +.235 .623 2465 ---- .850B ---- .724B .808 +.229 .579 2470 ---- .800B ---- .756B .758 +.221 .537 2475 ---- .828B .493A .493A .708 +.212 .496 2480 ---- .701B ---- .580B .658 +.202 .456 2485 ---- .651B ---- .616B .608 +.191 .417 3 2490 ---- .664B .378A .660B .558 +.177 .381 2495 ---- .619B .322A .615B .508 +.162 .346 2500 .529 .603B .228A .460 .458 +.146 2 .312 3 65 2505 ---- .532B .215A .531B .408 +.127 .281 59 2510 .350 .545B .160A .350 .358 +.106 1 .252 2 4 2515 ---- .626B .111A .549B .308 +.082 .226 2520 ---- .576B .083A .542B .258 +.057 .201 1 2 2525 .345 .540B .059A .059A .208 +.029 4 .179 1 4 2530 .354 .510 .041A .041A .158 UNCH 5 .158 9 5 2535 .053 .431B .027A .071B .108 -.032 1 .140 2 1 2540 .235 .384B .019A .036B .058 -.066 8 .124 3 1 2545 ---- .338B .008A .331B .008 -.101 .109 2550 .100 .322B .004A .004A .000 -.096 3 .096 6 2555 .010 .252B .004A .004A .000 -.085 1 .085 2560 ---- .213B .004A .004A .000 -.075 .075 2565 ---- .190B .003A .003A .000 -.066 .066 4 2570 ---- .167B .003A .167B .000 -.058 .058 2575 .004 .140B .002A .002A .000 -.052 2 .052 1 2 2580 .100 .117B .003A .003A .000 -.046 2 .046 9 2585 ---- .093B .003A .093B .000 -.040 .040 5 2590 ---- .075B .002A .075B .000 -.036 .036 2595 .020 .065B .003A .003A .000 -.032 2 .032 5 3 2600 .060 .060 .003A .003A .000 -.029 2 .029 1 7 2605 ---- .048B .002A .048B .000 -.026 .026 2610 .041 .041 .002A .002A .000 -.023 5 .023 1 1 2615 ---- ---- ---- .002A .000 ---- ---- 2620 .025 .025 .002A .002A .000 ---- 7 ---- 2625 ---- .026B .002A .026B .000 -.017 .017 2650 ---- .014B .002A .014B .000 -.011 .011 9 700 2675 ---- ---- .003A .003A .000 -.007 .007 7 7 2700 .002 .002 .002 .002 .000 -.005 1 .005 4 3 2725 ---- ---- .002A .002A .000 -.004 .004 2 2750 ---- ---- .002A .002A .000 -.003 .003 5 2775 ---- ---- ---- ---- .000 -.002 .002 2800 ---- ---- ---- ---- .000 -.002 .002 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 3025 ---- ---- ---- .004A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 49 926 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 3 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 14 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 2205 ---- ---- ---- ---- .000 -.001 .001 2 1 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 3 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 3 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2 2305 ---- ---- ---- ---- .000 -.001 .001 3 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 16 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 3 2365 ---- ---- ---- ---- .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.002 .002 2375 ---- ---- ---- ---- .000 -.002 .002 2380 ---- ---- ---- ---- .000 -.002 .002 10 5 2385 ---- ---- ---- ---- .000 -.003 .003 2390 ---- ---- ---- ---- .000 -.003 .003 2395 ---- ---- .003A .003A .000 -.004 .004 1 2400 ---- ---- .003A .003A .000 -.005 .005 11 8 2405 ---- ---- .003A .003A .000 -.006 .006 2410 ---- ---- .003A .003A .000 -.007 .007 2415 .002 .002 .002 .002 .000 -.008 1 .008 1 1 2420 ---- ---- .003A .003A .000 -.010 .010 1 2425 ---- ---- .003A .003A .000 -.011 .011 4 5 2430 ---- ---- .003A .003A .000 -.013 .013 9 2435 ---- ---- .003A .003A .000 -.016 .016 1 2440 ---- ---- .003A .003A .000 -.019 .019 1 1 2445 ---- ---- .003A .003A .000 -.022 .022 2 4 2450 .010 .014 .003A .003A .000 -.026 6 .026 1 20 2455 ---- ---- .003A .003A .000 -.031 .031 2460 ---- ---- .003A .003A .000 -.037 .037 2465 ---- ---- .003A .003A .000 -.043 .043 5 5 2470 ---- ---- .003A .003A .000 -.051 .051 8 4 2475 .022 .028 .003A .029B .000 -.060 4 .060 27 18 2480 .025 .025 .003A .003A .000 -.070 7 .070 26 15 2485 .030 .030 .002 .003B .000 -.081 5 .081 17 11 2490 .007 .007 .003A .003A .000 -.095 12 .095 14 17 2495 .034 .034 .003A .003A .000 -.110 8 .110 19 3 2500 .041 .048 .002 .002 .000 -.126 32 .126 33 58 2505 .014 .014 .003A .016B .000 -.145 1 .145 39 18 2510 .087 .087 .003A .038B .000 -.166 3 .166 6 7 2515 .014 .014 .003A .003A .000 -.190 10 .190 1 1 2520 .192 .192 .003 .003 .000 -.215 38 .215 2525 .103 .152 .004A .014B .000 -.243 8 .243 5 4 2530 .013 .040 .004A .004A .000 -.272 18 .272 2535 .210 .216 .004A .224B .000 -.304 2 .304 2540 .028 .149 .004A .183B .000 -.338 2 .338 2545 .176 .176 .005A .005A .000 -.373 2 .373 2550 .152 .255 .027A .288B .042 -.368 28 .410 1 2555 ---- ---- .035A .035A .092 -.357 .449 3 2560 ---- ---- .046A .046A .142 -.347 .489 2565 ---- ---- .060A .060A .192 -.338 .530 3 2570 .100 .100 .079A .452B .242 -.330 3 .572 2575 ---- ---- .100A .100A .292 -.323 .615 2580 ---- ---- .124A .124A .342 -.318 .660 2585 ---- ---- .150A .150A .392 -.312 .704 2590 ---- ---- .186A .186A .442 -.308 1 .750 2595 ---- ---- .217A .217A .492 -.304 .796 2600 ---- ---- .246A .246A .542 -.301 .843 2605 ---- ---- .422A .422A .592 -.298 .890 2610 ---- ---- .455A .455A .642 -.295 .937 2615 ---- ---- ---- .498A .692 ---- ---- 2620 ---- ---- ---- .575A .742 ---- ---- 2625 ---- ---- .460A .460A .792 -.289 1.081 2650 ---- ---- .958A .958A 1.042 -.282 1.324 2675 ---- ---- 1.286A 1.286A 1.292 -.279 1.571 2700 ---- ---- 1.534A 1.534A 1.542 -.277 1.819 2725 ---- ---- 1.784A 1.784A 1.792 -.275 2.067 2750 ---- ---- 2.034A 2.034A 2.042 -.275 2.317 2775 ---- ---- 2.284A 2.284A 2.292 -.274 2.566 2800 ---- ---- 2.534A 2.534A 2.542 -.274 2.816 2825 ---- ---- 2.652A 2.652A 2.792 -.273 3.065 2850 ---- ---- 3.034A 3.034A 3.042 -.273 3.315 2875 ---- ---- 3.284A 3.284A 3.292 -.273 3.565 2900 ---- ---- 3.534A 3.534A 3.542 -.273 3.815 2925 ---- ---- 3.783A 3.783A 3.792 -.273 4.065 2950 ---- ---- 4.033A 4.033A 4.042 -.273 4.315 2975 ---- ---- 4.283A 4.283A 4.292 -.273 4.565 3000 ---- ---- 4.533A 4.533A 4.542 -.273 4.815 3025 ---- ---- ---- 4.783A 4.792 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 191 233 271 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 7.708 +.272 7.436 1800 ---- ---- ---- ---- 7.458 +.272 7.186 1825 ---- ---- ---- ---- 7.208 +.272 6.936 1850 ---- ---- ---- ---- 6.958 +.272 6.686 1875 ---- ---- ---- ---- 6.708 +.272 6.436 1900 ---- ---- ---- ---- 6.458 +.272 6.186 1925 ---- ---- ---- ---- 6.208 +.272 5.936 1950 ---- ---- ---- ---- 5.958 +.272 5.686 1975 ---- ---- ---- ---- 5.708 +.272 5.436 2000 ---- ---- ---- ---- 5.458 +.272 5.186 2025 ---- ---- ---- ---- 5.208 +.272 4.936 2050 ---- ---- ---- ---- 4.958 +.272 4.686 2075 ---- ---- ---- ---- 4.708 +.271 4.437 2100 ---- ---- ---- ---- 4.458 +.271 4.187 2125 ---- ---- ---- ---- 4.208 +.271 3.937 2150 ---- ---- ---- ---- 3.958 +.270 3.688 2175 ---- ---- ---- ---- 3.709 +.270 3.439 2180 ---- ---- ---- ---- 3.659 +.270 3.389 2185 ---- ---- ---- ---- 3.609 +.270 3.339 2190 ---- ---- ---- ---- 3.559 +.269 3.290 2195 ---- ---- ---- ---- 3.509 +.269 3.240 2200 ---- ---- ---- ---- 3.459 +.269 3.190 2205 ---- ---- ---- ---- 3.409 +.269 3.140 2210 ---- ---- ---- ---- 3.359 +.268 3.091 2215 ---- ---- ---- ---- 3.309 +.268 3.041 2220 ---- ---- ---- ---- 3.259 +.268 2.991 2225 ---- ---- ---- ---- 3.210 +.269 2.941 2230 ---- ---- ---- ---- 3.160 +.268 2.892 2235 ---- ---- ---- ---- 3.110 +.268 2.842 2240 ---- ---- ---- ---- 3.060 +.268 2.792 2245 ---- ---- ---- ---- 3.010 +.267 2.743 2250 ---- ---- ---- ---- 2.961 +.268 2.693 1 2255 ---- ---- ---- ---- 2.911 +.267 2.644 2260 ---- ---- ---- ---- 2.861 +.267 2.594 2265 ---- ---- ---- ---- 2.811 +.266 2.545 2270 ---- ---- ---- ---- 2.762 +.267 2.495 2275 ---- ---- ---- ---- 2.712 +.266 2.446 2280 ---- ---- ---- ---- 2.662 +.266 2.396 2285 ---- ---- ---- ---- 2.613 +.266 2.347 2290 ---- ---- ---- ---- 2.563 +.265 2.298 2295 ---- ---- ---- ---- 2.513 +.264 2.249 2300 ---- ---- ---- ---- 2.464 +.265 2.199 2305 ---- ---- ---- ---- 2.414 +.263 2.151 2310 ---- ---- ---- ---- 2.365 +.263 2.102 2315 ---- ---- ---- ---- 2.315 +.262 2.053 2320 ---- ---- ---- ---- 2.266 +.262 2.004 2325 ---- ---- ---- ---- 2.216 +.260 1.956 2330 ---- ---- ---- ---- 2.167 +.259 1.908 2335 ---- ---- ---- ---- 2.118 +.258 1.860 2340 ---- ---- ---- ---- 2.068 +.256 1.812 2345 ---- ---- ---- ---- 2.019 +.255 1.764 2350 ---- 1.950B ---- 1.945B 1.970 +.253 1.717 2355 ---- ---- ---- ---- 1.921 +.251 1.670 2360 ---- ---- ---- ---- 1.872 +.249 1.623 2365 ---- ---- ---- ---- 1.824 +.247 1.577 2370 ---- ---- ---- ---- 1.775 +.245 1.530 2375 ---- 1.845B ---- 1.845B 1.727 +.243 1.484 2380 ---- ---- ---- ---- 1.678 +.239 1.439 2385 ---- ---- ---- ---- 1.631 +.237 1.394 2390 ---- ---- ---- ---- 1.583 +.234 1.349 2395 ---- ---- ---- ---- 1.535 +.230 1.305 2400 ---- 1.804B ---- 1.804B 1.488 +.227 1.261 2405 ---- ---- ---- ---- 1.441 +.223 1.218 2410 ---- 1.269B ---- ---- 1.395 +.220 1.175 2415 ---- 1.223B ---- ---- 1.348 +.215 1.133 2420 ---- 1.215B ---- ---- 1.302 +.210 1.092 2425 ---- 1.592B 1.048A 1.590B 1.257 +.206 1.051 2430 ---- 1.207B ---- ---- 1.212 +.201 1.011 2435 ---- 1.211B ---- ---- 1.168 +.197 .971 2440 ---- 1.167B ---- ---- 1.124 +.191 .933 2445 ---- 1.160B ---- ---- 1.081 +.186 .895 2450 ---- 1.360B .846A 1.358B 1.038 +.181 .857 2455 ---- 1.134B ---- ---- .996 +.175 .821 2460 ---- 1.157B ---- ---- .955 +.170 .785 2465 ---- 1.120B ---- ---- .914 +.163 .751 3 2470 ---- 1.101B ---- ---- .875 +.158 .717 2475 ---- 1.140B .666A 1.140B .836 +.152 .684 2480 ---- 1.015B .631A .922B .798 +.146 .652 2485 ---- .972B .606A .885B .761 +.140 .621 2490 ---- .930B .575A .849B .724 +.133 .591 2495 ---- .958B .538A .957B .689 +.127 .562 2500 ---- .932B .508A .931B .655 +.121 .534 11 2505 ---- .880B .480A .879B .621 +.115 .506 2510 ---- .843B .453A .842B .589 +.109 .480 2515 ---- .806B .426A .805B .558 +.103 .455 2520 ---- .770B .402A .769B .528 +.097 .431 2525 ---- .746B .378A .746B .499 +.090 .409 2530 ---- .700B .357A .699B .471 +.084 .387 2535 ---- .667B .333A .666B .444 +.078 .366 2540 ---- .642B .313A .637B .419 +.073 .346 2545 ---- .610B .293A .610B .394 +.068 .326 2550 .325 .582B .275A .275A .371 +.063 5 .308 6 6 2555 ---- .545B .257A .545B .350 +.059 .291 2560 ---- .524B .240A .524B .329 +.055 .274 6 6 2565 ---- .496B .225A .496B .309 +.050 .259 2570 ---- .469B .210A .468B .291 +.047 .244 2575 ---- .443B .196A .442B .273 +.044 .229 2580 ---- .419B .183A .419B .256 +.040 .216 2585 ---- .394B .172A .394B .240 +.037 .203 2590 ---- .372B .160A .371B .225 +.034 .191 2595 ---- .349B .150A .349B .211 +.031 .180 2600 ---- .330B .140A .330B .197 +.028 2 .169 2605 ---- .310B .131A .309B .184 +.025 .159 2610 ---- .291B .122A .290B .172 +.022 .150 2615 ---- ---- ---- .113A .160 ---- ---- 2620 ---- ---- ---- .106A .150 ---- ---- 2625 ---- .241B .099A .241B .140 +.015 1 .125 2650 ---- .176B .071A .176B .099 +.006 2 .093 9 2675 ---- .127B .053A .127B .071 +.001 .070 2700 ---- .092B .041A .092B .053 -.001 .054 2725 .036 .069B .033A .033A .040 -.002 1 .042 1 2750 ---- .052B .028A .052B .031 -.003 .034 2775 ---- .041B .024A .041B .024 -.003 .027 2800 ---- .033B .021A .033B .020 -.002 .022 2825 ---- .026B ---- .026B .016 -.003 .019 2850 ---- .020B ---- .020B .014 -.002 .016 2875 ---- .017B ---- .017B .012 -.001 .013 2900 ---- .014B ---- .014B .010 -.001 .011 2925 ---- .011B ---- .011B .009 -.001 .010 2950 ---- ---- ---- ---- .008 -.001 .009 2975 ---- ---- ---- ---- .007 -.001 .008 3000 ---- ---- ---- ---- .006 -.001 .007 3025 ---- ---- ---- .009A .006 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 12 37 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 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.002 .003 2125 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- ---- ---- .001 -.003 .004 3 2175 ---- ---- ---- ---- .002 -.003 .005 2180 ---- ---- ---- ---- .002 -.003 .005 2185 ---- ---- ---- ---- .002 -.003 .005 2190 ---- ---- ---- ---- .002 -.004 .006 2195 ---- ---- ---- ---- .002 -.004 .006 2200 ---- ---- ---- ---- .002 -.004 .006 2205 ---- ---- ---- ---- .003 -.003 .006 2210 ---- ---- ---- ---- .003 -.003 .006 2215 ---- ---- ---- ---- .003 -.004 .007 2220 ---- ---- ---- ---- .003 -.004 .007 2225 ---- ---- ---- ---- .003 -.004 .007 2230 ---- ---- ---- ---- .003 -.005 .008 2235 ---- ---- ---- ---- .003 -.005 .008 2240 ---- ---- ---- ---- .004 -.004 .008 2245 ---- ---- ---- ---- .004 -.005 .009 2250 ---- ---- ---- ---- .004 -.005 .009 2255 ---- ---- ---- ---- .004 -.005 .009 2260 ---- ---- .009A .009A .005 -.005 .010 2265 ---- ---- .009A .009A .005 -.005 .010 2270 ---- ---- .010A .010A .005 -.006 .011 2275 ---- ---- .010A .010A .005 -.006 .011 2280 ---- ---- .010A .010A .006 -.006 .012 2285 ---- ---- .011A .011A .006 -.007 .013 2290 ---- ---- .010A .010A .006 -.007 .013 2295 ---- ---- .010A .010A .007 -.007 .014 2300 ---- ---- .011A .011A .007 -.008 5 .015 6 2305 ---- ---- .011A .011A .008 -.008 .016 2310 ---- ---- .011A .011A .008 -.009 .017 2315 ---- ---- .012A .012A .009 -.010 .019 2320 ---- ---- .012A .012A .009 -.011 .020 2325 ---- ---- .012A .012A .010 -.012 .022 2330 ---- ---- .013A .013A .010 -.013 .023 2335 ---- ---- .014A .014A .011 -.014 .025 2340 ---- ---- .015A .015A .012 -.015 5 .027 5 2345 ---- ---- .015A .015A .013 -.017 .030 2350 ---- ---- .016A .016A .013 -.019 .032 2355 ---- ---- .017A .017A .014 -.021 .035 2360 .021 .021 .018A .018A .016 -.022 1 .038 1 2365 ---- ---- .019A .019A .017 -.025 .042 2370 ---- ---- .019A .019A .018 -.028 .046 2375 ---- ---- .021A .021A .020 -.030 .050 35 2380 ---- ---- .022A .022A .022 -.032 .054 2385 ---- ---- .023A .023A .024 -.035 .059 1 2390 ---- ---- .024A .024A .026 -.038 .064 2395 ---- ---- .026A .026A .028 -.042 .070 2400 ---- ---- .027A .027A .031 -.045 1 .076 2405 ---- ---- .029A .029A .034 -.049 .083 2410 ---- ---- .032A .032A .038 -.052 .090 2415 ---- ---- .034A .034A .041 -.057 .098 2420 ---- ---- .037A .037A .045 -.061 .106 2425 .077 .077 .040A .044A .050 -.066 10 .116 2430 ---- ---- .042A .042A .055 -.070 .125 2435 ---- ---- .046A .046A .061 -.075 .136 2440 ---- ---- .050A .050A .067 -.080 .147 2445 ---- ---- .054A .054A .073 -.086 .159 2450 ---- ---- .059A .059A .081 -.091 4 .172 2455 ---- ---- .064A .064A .089 -.097 .186 2460 ---- ---- .069A .069A .098 -.102 .200 2465 ---- ---- .074A .074A .107 -.108 .215 2470 ---- ---- .081A .081A .117 -.114 .231 2475 ---- ---- .088A .088A .128 -.120 .248 2480 .205 .205 .095A .116A .140 -.126 1 .266 1 1 2485 ---- ---- .104A .104A .153 -.132 .285 2490 ---- ---- .113A .113A .167 -.138 .305 2495 ---- ---- .122A .122A .182 -.144 .326 2500 ---- ---- .133A .133A .197 -.151 1 .348 10 10 2505 ---- ---- .144A .144A .214 -.157 .371 2510 ---- ---- .155A .155A .231 -.164 .395 2515 ---- ---- .169A .169A .250 -.169 .419 2520 .235 .235 .182A .229B .270 -.175 2 .445 2525 ---- ---- .198A .198A .291 -.181 .472 2530 .355 .355 .213A .340B .313 -.187 2 .500 2535 ---- ---- .229A .229A .336 -.193 .529 2540 ---- ---- .248A .248A .361 -.198 6 .559 2545 ---- ---- .266A .266A .386 -.204 .590 2550 .584 .584 .286A .599B .413 -.209 8 .622 2555 ---- ---- .307A .307A .442 -.213 .655 2560 ---- ---- .328A .328A .471 -.217 .688 2565 ---- ---- .351A .351A .501 -.221 .722 2570 ---- ---- .375A .375A .533 -.224 .757 2575 .553 .553 .400A .469A .565 -.228 1 .793 2580 ---- ---- .425A .425A .598 -.231 .829 2585 .726 .726 .452A .529A .632 -.235 1 .867 2590 ---- ---- .480A .480A .667 -.238 .905 2595 ---- ---- .507A .507A .702 -.241 .943 2600 ---- ---- .536A .536A .738 -.244 .982 2605 ---- ---- .567A .567A .775 -.247 1.022 2610 ---- ---- .598A .598A .813 -.250 1.063 2615 ---- ---- ---- .636A .852 ---- ---- 2620 ---- ---- ---- .668A .891 ---- ---- 2625 ---- ---- .697A .697A .931 -.257 1.188 2650 1.056 1.056 .878A 1.348B 1.140 -.266 1 1.406 2675 ---- ---- 1.076A 1.076A 1.362 -.271 1.633 2700 ---- ---- 1.289A 1.289A 1.593 -.273 1.866 2725 ---- ---- 1.514A 1.514A 1.830 -.274 2.104 2750 ---- ---- 1.745A 1.745A 2.071 -.275 2.346 2775 ---- ---- 1.984A 1.984A 2.315 -.274 2.589 2800 ---- ---- 2.224A 2.224A 2.560 -.274 2.834 2825 ---- ---- 2.468A 2.468A 2.807 -.273 3.080 2850 ---- ---- ---- ---- 3.054 -.273 3.327 2875 ---- ---- ---- ---- 3.302 -.273 3.575 2900 ---- ---- ---- ---- 3.550 -.273 3.823 2925 ---- ---- ---- ---- 3.799 -.272 4.071 2950 ---- ---- ---- ---- 4.048 -.272 4.320 2975 ---- ---- ---- ---- 4.297 -.272 4.569 3000 ---- ---- ---- ---- 4.546 -.272 4.818 3025 ---- ---- ---- ---- 4.795 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 11 62 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.926 +.271 6.655 1900 ---- ---- ---- ---- 6.676 +.271 6.405 1925 ---- ---- ---- ---- 6.426 +.271 6.155 1950 ---- ---- ---- ---- 6.176 +.271 5.905 1975 ---- ---- ---- ---- 5.926 +.271 5.655 2000 ---- ---- ---- ---- 5.676 +.271 5.405 2025 ---- ---- ---- ---- 5.426 +.271 5.155 2050 ---- ---- ---- ---- 5.176 +.271 4.905 2075 ---- ---- ---- ---- 4.926 +.271 4.655 2100 ---- ---- ---- ---- 4.676 +.271 4.405 2125 ---- ---- ---- ---- 4.426 +.270 4.156 2150 ---- ---- ---- ---- 4.176 +.269 3.907 2175 ---- ---- ---- ---- 3.927 +.268 3.659 2200 ---- ---- ---- ---- 3.678 +.266 3.412 2225 ---- ---- ---- ---- 3.430 +.264 3.166 2250 ---- ---- ---- ---- 3.183 +.262 2.921 2265 ---- ---- ---- ---- 3.035 +.260 2.775 2270 ---- ---- ---- ---- 2.986 +.260 2.726 2275 ---- ---- ---- ---- 2.937 +.259 2.678 2280 ---- ---- ---- ---- 2.888 +.258 2.630 2285 ---- ---- ---- ---- 2.839 +.258 2.581 2290 ---- ---- ---- ---- 2.790 +.257 2.533 2295 ---- ---- ---- ---- 2.741 +.256 2.485 2300 ---- 2.510B ---- 2.510B 2.692 +.254 2.438 2305 ---- ---- ---- ---- 2.643 +.253 2.390 2310 ---- ---- ---- ---- 2.595 +.253 2.342 2315 ---- ---- ---- ---- 2.546 +.251 2.295 2320 ---- ---- ---- ---- 2.497 +.249 2.248 2325 ---- 2.563B ---- 2.563B 2.449 +.248 2.201 2330 ---- ---- ---- ---- 2.401 +.247 2.154 2335 ---- ---- ---- ---- 2.353 +.245 2.108 2340 ---- ---- ---- ---- 2.305 +.244 2.061 2345 ---- ---- ---- ---- 2.257 +.242 2.015 2350 ---- 2.452B ---- 2.452B 2.209 +.239 1.970 2355 ---- ---- ---- ---- 2.162 +.238 1.924 2360 ---- ---- ---- ---- 2.115 +.236 1.879 2365 ---- ---- ---- ---- 2.068 +.234 1.834 2370 ---- ---- ---- ---- 2.021 +.231 1.790 2375 ---- 2.305B ---- 2.305B 1.975 +.229 1.746 2380 ---- ---- ---- ---- 1.928 +.226 1.702 2385 ---- ---- ---- ---- 1.882 +.223 1.659 2390 ---- ---- ---- ---- 1.837 +.220 1.617 2395 ---- ---- ---- ---- 1.791 +.217 1.574 2400 ---- 2.070B ---- 2.070B 1.747 +.215 1.532 2 2405 ---- ---- ---- ---- 1.702 +.211 1.491 2410 ---- ---- ---- ---- 1.658 +.208 1.450 2415 ---- ---- ---- ---- 1.614 +.204 1.410 2420 ---- ---- ---- ---- 1.571 +.201 1.370 2425 ---- 1.842B 1.325A 1.839B 1.528 +.197 1.331 2430 ---- ---- ---- ---- 1.486 +.194 1.292 2435 ---- ---- ---- ---- 1.444 +.191 1.253 2440 ---- ---- ---- ---- 1.403 +.187 1.216 2445 ---- ---- ---- ---- 1.362 +.184 1.178 2450 ---- 1.621B 1.132A 1.620B 1.322 +.180 1.142 2455 ---- ---- ---- ---- 1.282 +.176 1.106 2460 ---- ---- ---- ---- 1.243 +.173 1.070 2465 ---- ---- ---- ---- 1.205 +.169 1.036 2470 ---- ---- ---- ---- 1.167 +.165 1.002 2475 ---- 1.412B .953A 1.411B 1.130 +.161 .969 2480 ---- ---- ---- ---- 1.093 +.157 .936 2485 ---- 1.177B ---- 1.173B 1.057 +.152 .905 2490 ---- 1.141B ---- 1.138B 1.022 +.149 .873 2495 ---- 1.106B ---- 1.103B .987 +.144 .843 2500 ---- 1.214B .794A 1.214B .953 +.140 .813 2505 ---- 1.039B ---- 1.036B .920 +.136 .784 2510 ---- 1.133B .737A 1.115B .887 +.131 .756 2515 ---- 1.097B .707A 1.058B .855 +.127 .728 2520 ---- 1.062B .680A 1.024B .824 +.123 .701 2525 ---- 1.034B .652A 1.034B .793 +.118 .675 2530 ---- .994B .626A .976B .763 +.113 .650 2535 ---- .960B .600A .943B .734 +.109 .625 2540 ---- .928B .576A .908B .705 +.104 .601 2545 ---- .896B .552A .816B .677 +.099 .578 2550 ---- .869B .529A .868B .650 +.095 .555 2555 ---- .834B .506A .815B .624 +.091 .533 2560 ---- .804B .485A .771B .599 +.087 .512 2565 ---- .775B .464A .756B .575 +.083 .492 2570 ---- .750B .445A .750B .551 +.079 .472 2575 ---- .723B .426A .723B .528 +.075 .453 2580 ---- .695B .407A .694B .506 +.071 .435 2585 ---- .668B .388A .668B .485 +.068 .417 2590 ---- .642B .372A .642B .465 +.065 .400 2595 ---- .617B .354A .617B .446 +.063 .383 2600 ---- .593B .339A .592B .427 +.060 .367 2605 ---- .569B .323A .569B .409 +.057 .352 2610 ---- .546B .309A .546B .391 +.054 .337 2615 ---- .525B .293A .525B .374 +.051 .323 2620 ---- .503B .281A .503B .358 +.049 .309 2625 ---- .483B .268A .483B .342 +.046 .296 2630 ---- .463B .255A .463B .327 +.044 .283 2635 ---- ---- ---- .244A .312 ---- ---- 2640 ---- ---- ---- .232A .298 ---- ---- 2650 ---- .390B .211A .390B .272 +.034 .238 2675 ---- .313B .166A .313B .215 +.024 .191 2700 ---- .251B .131A .251B .170 +.015 .155 2725 ---- .200B .104A .200B .136 +.010 .126 2750 ---- .160B .084A .160B .109 +.006 .103 2775 ---- .129B .068A .129B .089 +.005 .084 2800 ---- .104B .057A .104B .072 +.002 .070 2825 ---- .086B .049A .086B .060 +.002 .058 2850 ---- .072B .042A .072B .050 +.002 .048 2875 ---- .061B .037A .061B .042 +.001 .041 2900 ---- .052B .033A .051B .036 +.002 .034 2925 ---- .045B ---- .044B .030 +.001 .029 2950 ---- .039B ---- .038B .026 +.001 .025 2975 ---- .034B ---- .034B .022 +.001 .021 3000 ---- .030B ---- .030B .019 +.001 .018 3025 ---- .026B ---- .026B .017 +.001 .016 2 2 3050 ---- ---- ---- .020A .015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 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 UNCH .001 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.001 .002 2 2 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .002 -.002 .004 2150 ---- ---- ---- ---- .003 -.003 .006 2175 ---- ---- ---- ---- .004 -.004 .008 2200 ---- ---- ---- ---- .006 -.004 .010 2225 ---- ---- .012A .012A .008 -.006 .014 2250 ---- ---- .014A .014A .010 -.010 .020 2265 ---- ---- .015A .015A .013 -.010 .023 2270 ---- ---- .016A .016A .013 -.012 .025 2275 ---- ---- .017A .017A .014 -.013 .027 2280 ---- ---- .018A .018A .015 -.013 .028 2285 ---- ---- .018A .018A .016 -.014 .030 2290 ---- ---- .019A .019A .017 -.015 .032 2295 ---- ---- .020A .020A .018 -.016 .034 2300 ---- ---- .021A .021A .019 -.017 .036 2305 ---- ---- .022A .022A .020 -.018 .038 2310 ---- ---- .022A .022A .022 -.019 .041 2315 ---- ---- .023A .023A .023 -.020 .043 2320 ---- ---- .025A .025A .025 -.021 .046 2325 ---- ---- .026A .026A .026 -.023 .049 2330 ---- ---- .027A .027A .028 -.024 .052 2335 ---- ---- .029A .029A .030 -.026 .056 2340 ---- ---- .030A .030A .032 -.027 .059 2345 ---- ---- .032A .032A .034 -.029 .063 2350 ---- ---- .034A .034A .036 -.032 .068 2355 ---- ---- .036A .036A .039 -.033 .072 2360 ---- ---- .037A .037A .042 -.035 .077 2365 ---- ---- .040A .040A .045 -.037 .082 2370 ---- ---- .042A .042A .048 -.040 .088 2375 ---- ---- .045A .045A .051 -.043 .094 2380 ---- ---- .047A .047A .055 -.045 .100 2385 ---- ---- .050A .050A .059 -.048 .107 2390 ---- ---- .054A .054A .063 -.051 .114 2395 ---- ---- .057A .057A .068 -.054 .122 2400 .086 .086 .061A .068A .073 -.057 1 .130 2405 ---- ---- .065A .065A .078 -.060 .138 2410 ---- ---- .069A .069A .084 -.063 .147 2415 ---- ---- .074A .074A .090 -.067 .157 2420 ---- ---- .078A .078A .097 -.070 .167 2425 ---- ---- .083A .083A .104 -.073 .177 2430 ---- ---- .089A .089A .112 -.076 .188 2435 ---- ---- .094A .094A .120 -.080 .200 2440 ---- ---- .099A .099A .129 -.083 .212 2445 ---- ---- .106A .106A .138 -.087 .225 2450 ---- ---- .113A .113A .148 -.090 .238 2455 ---- ---- .120A .120A .158 -.094 .252 2460 ---- ---- .128A .128A .169 -.098 .267 2465 ---- ---- .137A .137A .180 -.102 .282 2470 ---- ---- .146A .146A .193 -.105 .298 2475 ---- ---- .155A .155A .205 -.110 .315 2480 ---- ---- .165A .165A .219 -.113 .332 2485 ---- ---- .175A .175A .233 -.118 .351 2490 ---- ---- .186A .186A .247 -.122 .369 2495 ---- ---- .197A .197A .262 -.127 .389 2500 ---- ---- .209A .209A .278 -.131 .409 2505 ---- ---- .222A .222A .295 -.135 .430 2510 ---- ---- .236A .236A .312 -.139 .451 2515 ---- ---- .250A .250A .330 -.144 .474 2520 ---- ---- .264A .264A .348 -.149 .497 2525 ---- ---- .279A .279A .368 -.152 .520 2530 ---- ---- .296A .296A .387 -.158 .545 2535 ---- ---- .313A .313A .408 -.162 .570 2540 ---- ---- .330A .330A .430 -.166 .596 2545 ---- ---- .348A .348A .452 -.171 .623 2550 ---- ---- .367A .367A .475 -.175 .650 2555 ---- ---- .386A .386A .498 -.180 .678 2560 ---- ---- .407A .407A .523 -.184 .707 2565 ---- ---- .427A .427A .549 -.188 .737 2570 ---- ---- .449A .449A .575 -.192 .767 2575 ---- ---- .470A .470A .602 -.196 .798 2580 ---- ---- .494A .494A .630 -.199 .829 2585 ---- ---- .518A .518A .659 -.202 .861 2590 ---- ---- .542A .542A .689 -.205 .894 2595 ---- ---- .567A .567A .719 -.208 .927 2600 ---- ---- .593A .593A .750 -.211 .961 2605 ---- ---- .619A .619A .782 -.214 .996 2610 ---- ---- .647A .647A .814 -.217 1.031 2615 ---- ---- .674A .674A .847 -.219 1.066 2620 ---- ---- .703A .703A .881 -.221 1.102 2625 ---- ---- .732A .732A .915 -.224 1.139 2630 ---- ---- .762A .762A .950 -.227 1.177 2635 ---- ---- ---- .792A .985 ---- ---- 2640 ---- ---- ---- .823A 1.021 ---- ---- 2650 ---- ---- .887A .887A 1.094 -.237 1.331 2675 ---- ---- 1.057A 1.057A 1.287 -.247 1.534 2700 ---- ---- 1.243A 1.243A 1.492 -.255 1.747 2725 ---- ---- 1.440A 1.440A 1.708 -.260 1.968 2750 ---- ---- 1.648A 1.648A 1.931 -.263 2.194 2775 ---- ---- 1.864A 1.864A 2.160 -.266 2.426 2800 ---- ---- 2.087A 2.087A 2.393 -.268 2.661 2825 ---- ---- 2.319A 2.319A 2.630 -.269 2.899 2850 ---- ---- 2.554A 2.554A 2.870 -.269 3.139 2875 ---- ---- 2.790A 2.790A 3.112 -.269 3.381 2900 ---- ---- 3.030A 3.030A 3.355 -.269 3.624 2925 ---- ---- 3.275A 3.275A 3.600 -.269 3.869 2950 ---- ---- 3.519A 3.519A 3.845 -.270 4.115 2975 ---- ---- ---- ---- 4.092 -.269 4.361 3000 ---- ---- ---- ---- 4.338 -.270 4.608 3025 ---- ---- ---- ---- 4.586 -.269 4.855 3050 ---- ---- ---- ---- 4.834 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 2 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 4.20 -.55 4.75 11700 ---- ---- ---- ---- 3.78 -.54 4.32 11750 ---- ---- ---- ---- 3.37 -.54 3.91 11800 ---- ---- ---- ---- 2.98 -.53 3.51 11850 ---- ---- ---- ---- 2.62 -.51 3.13 11900 ---- ---- ---- ---- 2.28 -.49 2.77 11950 ---- ---- ---- ---- 1.96 -.48 2.44 12000 ---- ---- ---- ---- 1.68 -.45 2.13 12050 ---- ---- ---- ---- 1.42 -.43 1.85 12100 ---- ---- ---- ---- 1.19 -.40 1.59 12150 ---- ---- ---- ---- .99 -.36 1.35 12200 ---- ---- ---- ---- .81 -.34 1.15 12250 ---- ---- ---- ---- .66 -.30 .96 12300 ---- ---- ---- ---- .53 -.27 .80 12350 ---- ---- ---- ---- .42 -.24 .66 12400 ---- ---- ---- ---- .33 -.21 .54 12450 ---- ---- ---- ---- .26 -.18 .44 12500 ---- ---- ---- ---- .20 -.15 .35 12550 ---- ---- ---- ---- .15 -.13 .28 12600 ---- ---- ---- ---- .11 -.11 .22 12650 ---- ---- ---- ---- .08 -.09 .17 12700 ---- ---- ---- ---- .06 -.07 .13 12750 ---- ---- ---- ---- .05 -.05 .10 12800 ---- ---- ---- ---- .03 -.05 .08 12850 ---- ---- ---- ---- .02 -.04 .06 12900 ---- ---- ---- ---- .02 -.02 .04 12950 ---- ---- ---- ---- .01 -.02 .03 13000 ---- ---- ---- ---- .01 -.01 .02 13050 ---- ---- ---- ---- .01 -.01 .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 ---- ---- ---- ---- 61.38 -.54 61.92 5950 ---- ---- ---- ---- 60.88 -.54 61.42 6000 ---- ---- ---- ---- 60.38 -.54 60.92 6050 ---- ---- ---- ---- 59.88 -.54 60.42 6100 ---- ---- ---- ---- 59.39 -.54 59.93 6150 ---- ---- ---- ---- 58.89 -.54 59.43 6200 ---- ---- ---- ---- 58.39 -.54 58.93 6250 ---- ---- ---- ---- 57.89 -.54 58.43 6300 ---- ---- ---- ---- 57.39 -.54 57.93 6350 ---- ---- ---- ---- 56.88 -.54 57.42 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 6.42 -.18 6.60 11550 ---- ---- ---- ---- 6.13 -.19 6.32 11600 ---- ---- ---- ---- 5.86 -.18 6.04 11650 ---- ---- ---- ---- 5.59 -.18 5.77 11700 ---- ---- ---- ---- 5.33 -.18 5.51 11750 ---- ---- ---- ---- 5.08 -.17 5.25 11800 ---- ---- ---- ---- 4.83 -.18 5.01 11850 ---- ---- ---- ---- 4.60 -.17 4.77 11900 ---- ---- ---- ---- 4.37 -.17 4.54 11950 ---- ---- ---- ---- 4.15 -.17 4.32 12000 ---- ---- ---- ---- 3.94 -.16 4.10 12050 ---- ---- ---- ---- 3.74 -.16 3.90 12100 ---- ---- ---- ---- 3.54 -.16 3.70 12150 ---- ---- ---- ---- 3.35 -.16 3.51 12200 ---- ---- ---- ---- 3.17 -.15 3.32 12250 ---- ---- ---- ---- 3.00 -.15 3.15 12300 ---- ---- ---- ---- 2.84 -.14 2.98 12350 ---- ---- ---- ---- 2.68 -.14 2.82 12400 ---- ---- ---- ---- 2.53 -.13 2.66 12450 ---- ---- ---- ---- 2.38 -.13 2.51 12500 ---- ---- ---- ---- 2.24 -.13 2.37 12550 ---- ---- ---- ---- 2.11 -.12 2.23 12600 ---- ---- ---- ---- 1.99 -.11 2.10 12650 ---- ---- ---- ---- 1.87 -.11 1.98 12700 ---- ---- ---- ---- 1.75 -.11 1.86 12750 ---- ---- ---- ---- 1.64 -.11 1.75 12800 ---- ---- ---- ---- 1.54 -.11 1.65 12850 ---- ---- ---- ---- 1.44 -.11 1.55 12900 ---- ---- ---- ---- 1.35 -.10 1.45 12950 ---- ---- ---- ---- 1.27 -.09 1.36 13000 ---- ---- ---- ---- 1.18 -.09 1.27 13050 ---- ---- ---- ---- 1.11 -.08 1.19 13100 ---- ---- ---- ---- 1.03 -.08 1.11 13150 ---- ---- ---- ---- .96 -.08 1.04 13200 ---- ---- ---- ---- .90 -.07 .97 13250 ---- ---- ---- ---- .84 -.07 .91 5900 ---- ---- ---- ---- 58.70 -.17 58.87 5950 ---- ---- ---- ---- 58.21 -.17 58.38 6000 ---- ---- ---- ---- 57.71 -.17 57.88 6050 ---- ---- ---- ---- 57.21 -.17 57.38 6100 ---- ---- ---- ---- 56.72 -.17 56.89 6150 ---- ---- ---- ---- 56.22 -.17 56.39 6200 ---- ---- ---- ---- 55.72 -.17 55.89 6250 ---- ---- ---- ---- 55.23 -.17 55.40 6300 ---- ---- ---- ---- 54.72 -.17 54.89 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 8.07 -1.10 9.17 11450 ---- ---- ---- ---- 7.81 -1.08 8.89 11500 ---- ---- ---- ---- 7.56 -1.06 8.62 11550 ---- ---- ---- ---- 7.31 -1.05 8.36 11600 ---- ---- ---- ---- 7.07 -1.03 8.10 11650 ---- ---- ---- ---- 6.84 -1.00 7.84 11700 ---- ---- ---- ---- 6.61 -.99 7.60 11750 ---- ---- ---- ---- 6.39 -.96 7.35 11800 ---- ---- ---- ---- 6.17 -.94 7.11 11850 ---- ---- ---- ---- 5.96 -.92 6.88 11900 ---- ---- ---- ---- 5.75 -.91 6.66 11950 ---- ---- ---- ---- 5.55 -.89 6.44 12000 ---- ---- ---- ---- 5.35 -.87 6.22 12050 ---- ---- ---- ---- 5.16 -.85 6.01 12100 ---- ---- ---- ---- 4.97 -.84 5.81 12150 ---- ---- ---- ---- 4.79 -.82 5.61 12200 ---- ---- ---- ---- 4.62 -.79 5.41 12250 ---- ---- ---- ---- 4.45 -.77 5.22 12300 ---- ---- ---- ---- 4.28 -.76 5.04 12350 ---- ---- ---- ---- 4.12 -.74 4.86 12400 ---- ---- ---- ---- 3.97 -.72 4.69 12450 ---- ---- ---- ---- 3.81 -.71 4.52 12500 ---- ---- ---- ---- 3.67 -.68 4.35 12550 ---- ---- ---- ---- 3.53 -.66 4.19 12600 ---- ---- ---- ---- 3.39 -.65 4.04 12650 ---- ---- ---- ---- 3.26 -.63 3.89 12700 ---- ---- ---- ---- 3.13 -.61 3.74 12750 ---- ---- ---- ---- 3.00 -.60 3.60 12800 ---- ---- ---- ---- 2.88 -.58 3.46 12850 ---- ---- ---- ---- 2.77 -.56 3.33 12900 ---- ---- ---- ---- 2.65 -.55 3.20 12950 ---- ---- ---- ---- 2.54 -.54 3.08 13000 ---- ---- ---- ---- 2.44 -.52 2.96 13050 ---- ---- ---- ---- 2.34 -.50 2.84 13100 ---- ---- ---- ---- 2.24 -.49 2.73 13150 ---- ---- ---- ---- 2.15 -.47 2.62 5850 ---- ---- ---- ---- 57.34 -1.73 59.07 5900 ---- ---- ---- ---- 56.85 -1.72 58.57 5950 ---- ---- ---- ---- 56.35 -1.73 58.08 6000 ---- ---- ---- ---- 55.86 -1.72 57.58 6050 ---- ---- ---- ---- 55.36 -1.73 57.09 6100 ---- ---- ---- ---- 54.87 -1.72 56.59 6150 ---- ---- ---- ---- 54.38 -1.72 56.10 6200 ---- ---- ---- ---- 53.88 -1.73 55.61 6250 ---- ---- ---- ---- 53.39 -1.72 55.11 6300 ---- ---- ---- ---- 52.88 -1.73 54.61 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 9.51 -1.07 10.58 11350 ---- ---- ---- ---- 9.25 -1.06 10.31 11400 ---- ---- ---- ---- 9.01 -1.04 10.05 11450 ---- ---- ---- ---- 8.76 -1.03 9.79 11500 ---- ---- ---- ---- 8.53 -1.01 9.54 11550 ---- ---- ---- ---- 8.29 -1.00 9.29 11600 ---- ---- ---- ---- 8.07 -.97 9.04 11650 ---- ---- ---- ---- 7.84 -.96 8.80 11700 ---- ---- ---- ---- 7.62 -.95 8.57 11750 ---- ---- ---- ---- 7.41 -.93 8.34 11800 ---- ---- ---- ---- 7.20 -.91 8.11 11850 ---- ---- ---- ---- 6.99 -.90 7.89 11900 ---- ---- ---- ---- 6.79 -.88 7.67 11950 ---- ---- ---- ---- 6.60 -.86 7.46 12000 ---- ---- ---- ---- 6.40 -.85 7.25 12050 ---- ---- ---- ---- 6.22 -.83 7.05 12100 ---- ---- ---- ---- 6.03 -.82 6.85 12150 ---- ---- ---- ---- 5.85 -.81 6.66 12200 ---- ---- ---- ---- 5.68 -.79 6.47 12250 ---- ---- ---- ---- 5.51 -.77 6.28 12300 ---- ---- ---- ---- 5.34 -.76 6.10 12350 ---- ---- ---- ---- 5.18 -.74 5.92 12400 ---- ---- ---- ---- 5.02 -.73 5.75 12450 ---- ---- ---- ---- 4.87 -.71 5.58 12500 ---- ---- ---- ---- 4.72 -.69 5.41 12550 ---- ---- ---- ---- 4.57 -.68 5.25 12600 ---- ---- ---- ---- 4.43 -.66 5.09 12650 ---- ---- ---- ---- 4.29 -.65 4.94 12700 ---- ---- ---- ---- 4.15 -.64 4.79 12750 ---- ---- ---- ---- 4.02 -.62 4.64 12800 ---- ---- ---- ---- 3.89 -.61 4.50 12850 ---- ---- ---- ---- 3.76 -.60 4.36 12900 ---- ---- ---- ---- 3.64 -.59 4.23 12950 ---- ---- ---- ---- 3.52 -.57 4.09 13000 ---- ---- ---- ---- 3.41 -.56 3.97 13050 ---- ---- ---- ---- 3.30 -.54 3.84 13100 ---- ---- ---- ---- 3.19 -.53 3.72 5850 ---- ---- ---- ---- 56.38 -1.70 58.08 5900 ---- ---- ---- ---- 55.89 -1.70 57.59 5950 ---- ---- ---- ---- 55.40 -1.69 57.09 6000 ---- ---- ---- ---- 54.90 -1.70 56.60 6050 ---- ---- ---- ---- 54.41 -1.70 56.11 6100 ---- ---- ---- ---- 53.92 -1.70 55.62 6150 ---- ---- ---- ---- 53.43 -1.69 55.12 6200 ---- ---- ---- ---- 52.93 -1.70 54.63 6250 ---- ---- ---- ---- 52.43 -1.70 54.13 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 10.41 -.97 11.38 11200 ---- ---- ---- ---- 10.17 -.96 11.13 11250 ---- ---- ---- ---- 9.93 -.95 10.88 11300 ---- ---- ---- ---- 9.70 -.93 10.63 11350 ---- ---- ---- ---- 9.47 -.92 10.39 11400 ---- ---- ---- ---- 9.25 -.91 10.16 11450 ---- ---- ---- ---- 9.03 -.89 9.92 11500 ---- ---- ---- ---- 8.81 -.89 9.70 11550 ---- ---- ---- ---- 8.60 -.87 9.47 11600 ---- ---- ---- ---- 8.39 -.86 9.25 11650 ---- ---- ---- ---- 8.19 -.84 9.03 11700 ---- ---- ---- ---- 7.99 -.83 8.82 11750 ---- ---- ---- ---- 7.79 -.82 8.61 11800 ---- ---- ---- ---- 7.60 -.81 8.41 11850 ---- ---- ---- ---- 7.41 -.79 8.20 11900 ---- ---- ---- ---- 7.22 -.79 8.01 11950 ---- ---- ---- ---- 7.04 -.77 7.81 12000 ---- ---- ---- ---- 6.86 -.76 7.62 12050 ---- ---- ---- ---- 6.69 -.75 7.44 12100 ---- ---- ---- ---- 6.52 -.73 7.25 12150 ---- ---- ---- ---- 6.35 -.72 7.07 12200 ---- ---- ---- ---- 6.19 -.71 6.90 12250 ---- ---- ---- ---- 6.03 -.70 6.73 12300 ---- ---- ---- ---- 5.87 -.69 6.56 12350 ---- ---- ---- ---- 5.72 -.67 6.39 12400 ---- ---- ---- ---- 5.57 -.66 6.23 12450 ---- ---- ---- ---- 5.42 -.65 6.07 12500 ---- ---- ---- ---- 5.28 -.64 5.92 12550 ---- ---- ---- ---- 5.14 -.62 5.76 12600 ---- ---- ---- ---- 5.00 -.62 5.62 12650 ---- ---- ---- ---- 4.87 -.60 5.47 12700 ---- ---- ---- ---- 4.73 -.60 5.33 12750 ---- ---- ---- ---- 4.61 -.58 5.19 12800 ---- ---- ---- ---- 4.48 -.57 5.05 12850 ---- ---- ---- ---- 4.36 -.56 4.92 12900 ---- ---- ---- ---- 4.24 -.55 4.79 12950 ---- ---- ---- ---- 4.12 -.54 4.66 5800 ---- ---- ---- ---- 54.63 -1.58 56.21 5850 ---- ---- ---- ---- 54.14 -1.58 55.72 5900 ---- ---- ---- ---- 53.64 -1.59 55.23 5950 ---- ---- ---- ---- 53.15 -1.59 54.74 6000 ---- ---- ---- ---- 52.66 -1.59 54.25 6050 ---- ---- ---- ---- 52.17 -1.59 53.76 6100 ---- ---- ---- ---- 51.68 -1.58 53.26 6150 ---- ---- ---- ---- 51.19 -1.58 52.77 6200 ---- ---- ---- ---- 50.70 -1.58 52.28 6250 ---- ---- ---- ---- 50.21 -1.58 51.79 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 ---- ---- ---- ---- 12.08 -.90 12.98 11000 ---- ---- ---- ---- 11.85 -.89 12.74 11050 ---- ---- ---- ---- 11.62 -.88 12.50 11100 ---- ---- ---- ---- 11.39 -.88 12.27 11150 ---- ---- ---- ---- 11.17 -.86 12.03 11200 ---- ---- ---- ---- 10.95 -.86 11.81 11250 ---- ---- ---- ---- 10.74 -.84 11.58 11300 ---- ---- ---- ---- 10.53 -.83 11.36 11350 ---- ---- ---- ---- 10.32 -.82 11.14 11400 ---- ---- ---- ---- 10.12 -.81 10.93 11450 ---- ---- ---- ---- 9.92 -.80 10.72 11500 ---- ---- ---- ---- 9.72 -.79 10.51 11550 ---- ---- ---- ---- 9.53 -.78 10.31 11600 ---- ---- ---- ---- 9.34 -.77 10.11 11650 ---- ---- ---- ---- 9.15 -.76 9.91 11700 ---- ---- ---- ---- 8.96 -.75 9.71 11750 ---- ---- ---- ---- 8.78 -.74 9.52 11800 ---- ---- ---- ---- 8.60 -.74 9.34 11850 ---- ---- ---- ---- 8.43 -.72 9.15 11900 ---- ---- ---- ---- 8.26 -.71 8.97 11950 ---- ---- ---- ---- 8.09 -.70 8.79 12000 ---- ---- ---- ---- 7.92 -.69 8.61 12050 ---- ---- ---- ---- 7.76 -.68 8.44 12100 ---- ---- ---- ---- 7.60 -.67 8.27 12150 ---- ---- ---- ---- 7.44 -.66 8.10 12200 ---- ---- ---- ---- 7.28 -.66 7.94 12250 ---- ---- ---- ---- 7.13 -.65 7.78 12300 ---- ---- ---- ---- 6.98 -.64 7.62 12350 ---- ---- ---- ---- 6.84 -.62 7.46 12400 ---- ---- ---- ---- 6.69 -.62 7.31 12450 ---- ---- ---- ---- 6.55 -.61 7.16 12500 ---- ---- ---- ---- 6.41 -.60 7.01 12550 ---- ---- ---- ---- 6.27 -.60 6.87 12600 ---- ---- ---- ---- 6.14 -.58 6.72 12650 ---- ---- ---- ---- 6.01 -.57 6.58 12700 ---- ---- ---- ---- 5.88 -.57 6.45 12750 ---- ---- ---- ---- 5.75 -.56 6.31 12800 ---- ---- ---- ---- 5.63 -.55 6.18 5750 ---- ---- ---- ---- 52.81 -1.47 54.28 5800 ---- ---- ---- ---- 52.33 -1.46 53.79 5850 ---- ---- ---- ---- 51.84 -1.47 53.31 5900 ---- ---- ---- ---- 51.36 -1.47 52.83 5950 ---- ---- ---- ---- 50.88 -1.46 52.34 6000 ---- ---- ---- ---- 50.40 -1.46 51.86 6050 ---- ---- ---- ---- 49.91 -1.47 51.38 6100 ---- ---- ---- ---- 49.43 -1.47 50.90 6150 ---- ---- ---- ---- 48.95 -1.47 50.42 6200 ---- ---- ---- ---- 48.47 -1.47 49.94 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 12.35 -.84 13.19 10900 ---- ---- ---- ---- 12.13 -.83 12.96 10950 ---- ---- ---- ---- 11.91 -.82 12.73 11000 ---- ---- ---- ---- 11.69 -.82 12.51 11050 ---- ---- ---- ---- 11.48 -.80 12.28 11100 ---- ---- ---- ---- 11.27 -.80 12.07 11150 ---- ---- ---- ---- 11.06 -.79 11.85 11200 ---- ---- ---- ---- 10.86 -.78 11.64 11250 ---- ---- ---- ---- 10.66 -.77 11.43 11300 ---- ---- ---- ---- 10.46 -.76 11.22 11350 ---- ---- ---- ---- 10.27 -.75 11.02 11400 ---- ---- ---- ---- 10.08 -.74 10.82 11450 ---- ---- ---- ---- 9.89 -.74 10.63 11500 ---- ---- ---- ---- 9.71 -.72 10.43 11550 ---- ---- ---- ---- 9.53 -.71 10.24 11600 ---- ---- ---- ---- 9.35 -.70 10.05 11650 ---- ---- ---- ---- 9.17 -.70 9.87 11700 ---- ---- ---- ---- 9.00 -.69 9.69 11750 ---- ---- ---- ---- 8.83 -.68 9.51 11800 ---- ---- ---- ---- 8.66 -.67 9.33 11850 ---- ---- ---- ---- 8.49 -.67 9.16 11900 ---- ---- ---- ---- 8.33 -.66 8.99 11950 ---- ---- ---- ---- 8.17 -.65 8.82 12000 ---- ---- ---- ---- 8.01 -.64 8.65 12050 ---- ---- ---- ---- 7.86 -.63 8.49 12100 ---- ---- ---- ---- 7.71 -.62 8.33 12150 ---- ---- ---- ---- 7.56 -.61 8.17 12200 ---- ---- ---- ---- 7.41 -.61 8.02 12250 ---- ---- ---- ---- 7.27 -.60 7.87 12300 ---- ---- ---- ---- 7.13 -.59 7.72 12350 ---- ---- ---- ---- 6.99 -.58 7.57 12400 ---- ---- ---- ---- 6.85 -.57 7.42 12450 ---- ---- ---- ---- 6.72 -.56 7.28 12500 ---- ---- ---- ---- 6.58 -.56 7.14 12550 ---- ---- ---- ---- 6.45 -.55 7.00 12600 ---- ---- ---- ---- 6.33 -.54 6.87 12650 ---- ---- ---- ---- 6.20 -.54 6.74 5750 ---- ---- ---- ---- 50.89 -1.39 52.28 5800 ---- ---- ---- ---- 50.41 -1.39 51.80 5850 ---- ---- ---- ---- 49.94 -1.39 51.33 5900 ---- ---- ---- ---- 49.46 -1.39 50.85 5950 ---- ---- ---- ---- 48.98 -1.39 50.37 6000 ---- ---- ---- ---- 48.51 -1.39 49.90 6050 ---- ---- ---- ---- 48.03 -1.39 49.42 6100 ---- ---- ---- ---- 47.56 -1.39 48.95 6150 ---- ---- ---- ---- 47.09 -1.38 48.47 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 12.79 -.82 13.61 10750 ---- ---- ---- ---- 12.57 -.81 13.38 10800 ---- ---- ---- ---- 12.35 -.81 13.16 10850 ---- ---- ---- ---- 12.14 -.79 12.93 10900 ---- ---- ---- ---- 11.93 -.79 12.72 10950 ---- ---- ---- ---- 11.73 -.77 12.50 11000 ---- ---- ---- ---- 11.52 -.77 12.29 11050 ---- ---- ---- ---- 11.32 -.76 12.08 11100 ---- ---- ---- ---- 11.13 -.75 11.88 11150 ---- ---- ---- ---- 10.93 -.75 11.68 11200 ---- ---- ---- ---- 10.74 -.74 11.48 11250 ---- ---- ---- ---- 10.56 -.72 11.28 11300 ---- ---- ---- ---- 10.37 -.72 11.09 11350 ---- ---- ---- ---- 10.19 -.71 10.90 11400 ---- ---- ---- ---- 10.01 -.70 10.71 11450 ---- ---- ---- ---- 9.83 -.70 10.53 11500 ---- ---- ---- ---- 9.66 -.68 10.34 11550 ---- ---- ---- ---- 9.49 -.67 10.16 11600 ---- ---- ---- ---- 9.32 -.67 9.99 11650 ---- ---- ---- ---- 9.15 -.66 9.81 11700 ---- ---- ---- ---- 8.99 -.65 9.64 11750 ---- ---- ---- ---- 8.83 -.64 9.47 11800 ---- ---- ---- ---- 8.67 -.64 9.31 11850 ---- ---- ---- ---- 8.51 -.63 9.14 11900 ---- ---- ---- ---- 8.36 -.62 8.98 11950 ---- ---- ---- ---- 8.21 -.61 8.82 12000 ---- ---- ---- ---- 8.06 -.60 8.66 12050 ---- ---- ---- ---- 7.91 -.60 8.51 12100 ---- ---- ---- ---- 7.77 -.59 8.36 12150 ---- ---- ---- ---- 7.62 -.59 8.21 12200 ---- ---- ---- ---- 7.49 -.57 8.06 12250 ---- ---- ---- ---- 7.35 -.57 7.92 12300 ---- ---- ---- ---- 7.21 -.57 7.78 12350 ---- ---- ---- ---- 7.08 -.56 7.64 12400 ---- ---- ---- ---- 6.95 -.55 7.50 12450 ---- ---- ---- ---- 6.82 -.54 7.36 12500 ---- ---- ---- ---- 6.69 -.54 7.23 5700 ---- ---- ---- ---- 49.56 -1.36 50.92 5750 ---- ---- ---- ---- 49.09 -1.35 50.44 5800 ---- ---- ---- ---- 48.62 -1.35 49.97 5850 ---- ---- ---- ---- 48.15 -1.35 49.50 5900 ---- ---- ---- ---- 47.68 -1.35 49.03 5950 ---- ---- ---- ---- 47.21 -1.35 48.56 6000 ---- ---- ---- ---- 46.74 -1.35 48.09 6050 ---- ---- ---- ---- 46.27 -1.35 47.62 6100 ---- ---- ---- ---- 45.81 -1.34 47.15 6150 ---- ---- ---- ---- 45.34 -1.35 46.69 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 13.34 -.81 14.15 10700 ---- ---- ---- ---- 13.12 -.81 13.93 10750 ---- ---- ---- ---- 12.91 -.79 13.70 10800 ---- ---- ---- ---- 12.70 -.78 13.48 10850 ---- ---- ---- ---- 12.49 -.78 13.27 10900 ---- ---- ---- ---- 12.28 -.77 13.05 10950 ---- ---- ---- ---- 12.08 -.76 12.84 11000 ---- ---- ---- ---- 11.88 -.76 12.64 11050 ---- ---- ---- ---- 11.69 -.74 12.43 11100 ---- ---- ---- ---- 11.49 -.74 12.23 11150 ---- ---- ---- ---- 11.30 -.73 12.03 11200 ---- ---- ---- ---- 11.11 -.73 11.84 11250 ---- ---- ---- ---- 10.93 -.71 11.64 11300 ---- ---- ---- ---- 10.74 -.71 11.45 11350 ---- ---- ---- ---- 10.56 -.70 11.26 11400 ---- ---- ---- ---- 10.38 -.70 11.08 11450 ---- ---- ---- ---- 10.21 -.68 10.89 11500 ---- ---- ---- ---- 10.04 -.67 10.71 11550 ---- ---- ---- ---- 9.87 -.67 10.54 11600 ---- ---- ---- ---- 9.70 -.66 10.36 11650 ---- ---- ---- ---- 9.53 -.66 10.19 11700 ---- ---- ---- ---- 9.37 -.65 10.02 11750 ---- ---- ---- ---- 9.21 -.64 9.85 11800 ---- ---- ---- ---- 9.06 -.63 9.69 11850 ---- ---- ---- ---- 8.90 -.63 9.53 11900 ---- ---- ---- ---- 8.75 -.62 9.37 11950 ---- ---- ---- ---- 8.60 -.61 9.21 12000 ---- ---- ---- ---- 8.45 -.61 9.06 12050 ---- ---- ---- ---- 8.31 -.60 8.91 12100 ---- ---- ---- ---- 8.17 -.59 8.76 12150 ---- ---- ---- ---- 8.03 -.58 8.61 12200 ---- ---- ---- ---- 7.89 -.57 8.46 12250 ---- ---- ---- ---- 7.75 -.57 8.32 12300 ---- ---- ---- ---- 7.62 -.56 8.18 12350 ---- ---- ---- ---- 7.48 -.56 8.04 12400 ---- ---- ---- ---- 7.35 -.55 7.90 12450 ---- ---- ---- ---- 7.23 -.54 7.77 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 13.81 -.81 14.62 10600 ---- ---- ---- ---- 13.60 -.80 14.40 10650 ---- ---- ---- ---- 13.39 -.79 14.18 10700 ---- ---- ---- ---- 13.18 -.79 13.97 10750 ---- ---- ---- ---- 12.97 -.78 13.75 10800 ---- ---- ---- ---- 12.77 -.77 13.54 10850 ---- ---- ---- ---- 12.57 -.76 13.33 10900 ---- ---- ---- ---- 12.37 -.76 13.13 10950 ---- ---- ---- ---- 12.18 -.75 12.93 11000 ---- ---- ---- ---- 11.99 -.74 12.73 11050 ---- ---- ---- ---- 11.80 -.73 12.53 11100 ---- ---- ---- ---- 11.61 -.73 12.34 11150 ---- ---- ---- ---- 11.43 -.72 12.15 11200 ---- ---- ---- ---- 11.25 -.71 11.96 11250 ---- ---- ---- ---- 11.07 -.70 11.77 11300 ---- ---- ---- ---- 10.89 -.70 11.59 11350 ---- ---- ---- ---- 10.72 -.68 11.40 11400 ---- ---- ---- ---- 10.54 -.69 11.23 11450 ---- ---- ---- ---- 10.37 -.68 11.05 11500 ---- ---- ---- ---- 10.21 -.66 10.87 11550 ---- ---- ---- ---- 10.04 -.66 10.70 11600 ---- ---- ---- ---- 9.88 -.65 10.53 11650 ---- ---- ---- ---- 9.72 -.65 10.37 11700 ---- ---- ---- ---- 9.57 -.64 10.21 11750 ---- ---- ---- ---- 9.41 -.64 10.05 11800 ---- ---- ---- ---- 9.26 -.63 9.89 11850 ---- ---- ---- ---- 9.11 -.62 9.73 11900 ---- ---- ---- ---- 8.96 -.62 9.58 11950 ---- ---- ---- ---- 8.82 -.60 9.42 12000 ---- ---- ---- ---- 8.68 -.60 9.28 12050 ---- ---- ---- ---- 8.54 -.59 9.13 12100 ---- ---- ---- ---- 8.40 -.58 8.98 12150 ---- ---- ---- ---- 8.26 -.58 8.84 12200 ---- ---- ---- ---- 8.12 -.58 8.70 12250 ---- ---- ---- ---- 7.99 -.57 8.56 12300 ---- ---- ---- ---- 7.86 -.56 8.42 12350 ---- ---- ---- ---- 7.73 -.56 8.29 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- .21 UNCH .21 11700 ---- ---- ---- ---- .28 UNCH .28 11750 ---- ---- ---- ---- .37 +.01 .36 11800 ---- ---- ---- ---- .49 +.02 .47 11850 ---- ---- ---- ---- .62 +.03 .59 11900 ---- ---- ---- ---- .78 +.05 .73 11950 ---- ---- ---- ---- .97 +.08 .89 12000 ---- ---- ---- ---- 1.18 +.10 1.08 12050 ---- ---- ---- ---- 1.42 +.12 1.30 12100 ---- ---- ---- ---- 1.69 +.15 1.54 12150 ---- ---- ---- ---- 1.98 +.18 1.80 12200 ---- ---- ---- ---- 2.31 +.22 2.09 12250 ---- ---- ---- ---- 2.65 +.24 2.41 12300 ---- ---- ---- ---- 3.02 +.27 2.75 12350 ---- ---- ---- ---- 3.41 +.31 3.10 12400 ---- ---- ---- ---- 3.82 +.34 3.48 12450 ---- ---- ---- ---- 4.25 +.37 3.88 12500 ---- ---- ---- ---- 4.69 +.40 4.29 12550 ---- ---- ---- ---- 5.14 +.42 4.72 12600 ---- ---- ---- ---- 5.60 +.44 5.16 12650 ---- ---- ---- ---- 6.07 +.46 5.61 12700 ---- ---- ---- ---- 6.55 +.48 6.07 12750 ---- ---- ---- ---- 7.03 +.49 6.54 12800 ---- ---- ---- ---- 7.52 +.51 7.01 12850 ---- ---- ---- ---- 8.01 +.52 7.49 12900 ---- ---- ---- ---- 8.50 +.52 7.98 12950 ---- ---- ---- ---- 8.99 +.53 8.46 13000 ---- ---- ---- ---- 9.49 +.54 8.95 13050 ---- ---- ---- ---- 9.99 +.54 9.45 13100 ---- ---- ---- ---- 10.49 +.55 9.94 13150 ---- ---- ---- ---- 10.99 +.55 10.44 13200 ---- ---- ---- ---- 11.49 +.55 10.94 13250 ---- ---- ---- ---- 11.98 +.55 11.43 13300 ---- ---- ---- ---- 12.48 +.55 11.93 13350 ---- ---- ---- ---- 12.98 +.55 12.43 13400 ---- ---- ---- ---- 13.48 +.55 12.93 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 ---- ---- ---- ---- 3.36 -.01 3.37 11550 ---- ---- ---- ---- 3.57 -.01 3.58 11600 ---- ---- ---- ---- 3.79 UNCH 3.79 11650 ---- ---- ---- ---- 4.02 UNCH 4.02 11700 ---- ---- ---- ---- 4.25 -.01 4.26 11750 ---- ---- ---- ---- 4.50 UNCH 4.50 11800 ---- ---- ---- ---- 4.75 UNCH 4.75 11850 ---- ---- ---- ---- 5.01 UNCH 5.01 11900 ---- ---- ---- ---- 5.28 +.01 5.27 11950 ---- ---- ---- ---- 5.56 +.01 5.55 12000 ---- ---- ---- ---- 5.85 +.02 5.83 12050 ---- ---- ---- ---- 6.14 +.02 6.12 12100 ---- ---- ---- ---- 6.44 +.02 6.42 12150 ---- ---- ---- ---- 6.75 +.02 6.73 12200 ---- ---- ---- ---- 7.07 +.03 7.04 12250 ---- ---- ---- ---- 7.39 +.03 7.36 12300 ---- ---- ---- ---- 7.72 +.03 7.69 12350 ---- ---- ---- ---- 8.06 +.04 8.02 12400 ---- ---- ---- ---- 8.41 +.05 8.36 12450 ---- ---- ---- ---- 8.76 +.05 8.71 12500 ---- ---- ---- ---- 9.12 +.06 9.06 12550 ---- ---- ---- ---- 9.48 +.05 9.43 12600 ---- ---- ---- ---- 9.85 +.06 9.79 12650 ---- ---- ---- ---- 10.23 +.06 10.17 12700 ---- ---- ---- ---- 10.61 +.06 10.55 12750 ---- ---- ---- ---- 11.00 +.07 10.93 12800 ---- ---- ---- ---- 11.40 +.08 11.32 12850 ---- ---- ---- ---- 11.80 +.08 11.72 12900 ---- ---- ---- ---- 12.20 +.08 12.12 12950 ---- ---- ---- ---- 12.61 +.09 12.52 13000 ---- ---- ---- ---- 13.03 +.10 12.93 13050 ---- ---- ---- ---- 13.44 +.09 13.35 13100 ---- ---- ---- ---- 13.87 +.10 13.77 13150 ---- ---- ---- ---- 14.29 +.10 14.19 13200 ---- ---- ---- ---- 14.73 +.11 14.62 13250 ---- ---- ---- ---- 15.16 +.11 15.05 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 ---- ---- ---- ---- 5.65 +.63 5.02 11450 ---- ---- ---- ---- 5.88 +.65 5.23 11500 ---- ---- ---- ---- 6.13 +.67 5.46 11550 ---- ---- ---- ---- 6.37 +.68 5.69 11600 ---- ---- ---- ---- 6.63 +.71 5.92 11650 ---- ---- ---- ---- 6.89 +.73 6.16 11700 ---- ---- ---- ---- 7.15 +.74 6.41 11750 ---- ---- ---- ---- 7.42 +.76 6.66 11800 ---- ---- ---- ---- 7.70 +.78 6.92 11850 ---- ---- ---- ---- 7.98 +.80 7.18 11900 ---- ---- ---- ---- 8.27 +.82 7.45 11950 ---- ---- ---- ---- 8.56 +.84 7.72 12000 ---- ---- ---- ---- 8.86 +.86 8.00 12050 ---- ---- ---- ---- 9.17 +.88 8.29 12100 ---- ---- ---- ---- 9.48 +.90 8.58 12150 ---- ---- ---- ---- 9.79 +.92 8.87 12200 ---- ---- ---- ---- 10.11 +.94 9.17 12250 ---- ---- ---- ---- 10.43 +.95 9.48 12300 ---- ---- ---- ---- 10.76 +.97 9.79 12350 ---- ---- ---- ---- 11.10 +1.00 10.10 12400 ---- ---- ---- ---- 11.44 +1.02 10.42 12450 ---- ---- ---- ---- 11.78 +1.03 10.75 12500 ---- ---- ---- ---- 12.13 +1.05 11.08 12550 ---- ---- ---- ---- 12.48 +1.07 11.41 12600 ---- ---- ---- ---- 12.84 +1.09 11.75 12650 ---- ---- ---- ---- 13.20 +1.10 12.10 12700 ---- ---- ---- ---- 13.56 +1.11 12.45 12750 ---- ---- ---- ---- 13.93 +1.13 12.80 12800 ---- ---- ---- ---- 14.31 +1.15 13.16 12850 ---- ---- ---- ---- 14.69 +1.17 13.52 12900 ---- ---- ---- ---- 15.07 +1.19 13.88 12950 ---- ---- ---- ---- 15.46 +1.20 14.26 13000 ---- ---- ---- ---- 15.85 +1.22 14.63 13050 ---- ---- ---- ---- 16.24 +1.23 15.01 13100 ---- ---- ---- ---- 16.64 +1.25 15.39 13150 ---- ---- ---- ---- 17.04 +1.27 15.77 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 ---- ---- ---- ---- 6.83 +.64 6.19 11350 ---- ---- ---- ---- 7.07 +.65 6.42 11400 ---- ---- ---- ---- 7.31 +.66 6.65 11450 ---- ---- ---- ---- 7.56 +.68 6.88 11500 ---- ---- ---- ---- 7.82 +.70 7.12 11550 ---- ---- ---- ---- 8.08 +.71 7.37 11600 ---- ---- ---- ---- 8.34 +.73 7.61 11650 ---- ---- ---- ---- 8.61 +.74 7.87 11700 ---- ---- ---- ---- 8.88 +.76 8.12 11750 ---- ---- ---- ---- 9.16 +.77 8.39 11800 ---- ---- ---- ---- 9.45 +.80 8.65 11850 ---- ---- ---- ---- 9.73 +.81 8.92 11900 ---- ---- ---- ---- 10.02 +.82 9.20 11950 ---- ---- ---- ---- 10.32 +.84 9.48 12000 ---- ---- ---- ---- 10.62 +.85 9.77 12050 ---- ---- ---- ---- 10.93 +.87 10.06 12100 ---- ---- ---- ---- 11.24 +.89 10.35 12150 ---- ---- ---- ---- 11.55 +.90 10.65 12200 ---- ---- ---- ---- 11.87 +.92 10.95 12250 ---- ---- ---- ---- 12.19 +.93 11.26 12300 ---- ---- ---- ---- 12.51 +.94 11.57 12350 ---- ---- ---- ---- 12.84 +.96 11.88 12400 ---- ---- ---- ---- 13.18 +.98 12.20 12450 ---- ---- ---- ---- 13.52 +1.00 12.52 12500 ---- ---- ---- ---- 13.86 +1.01 12.85 12550 ---- ---- ---- ---- 14.20 +1.02 13.18 12600 ---- ---- ---- ---- 14.55 +1.03 13.52 12650 ---- ---- ---- ---- 14.91 +1.05 13.86 12700 ---- ---- ---- ---- 15.26 +1.06 14.20 12750 ---- ---- ---- ---- 15.62 +1.08 14.54 12800 ---- ---- ---- ---- 15.99 +1.10 14.89 12850 ---- ---- ---- ---- 16.35 +1.10 15.25 12900 ---- ---- ---- ---- 16.72 +1.12 15.60 12950 ---- ---- ---- ---- 17.10 +1.14 15.96 13000 ---- ---- ---- ---- 17.48 +1.15 16.33 13050 ---- ---- ---- ---- 17.86 +1.16 16.70 13100 ---- ---- ---- ---- 18.24 +1.17 17.07 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11150 ---- ---- ---- ---- 8.28 +.62 7.66 11200 ---- ---- ---- ---- 8.53 +.63 7.90 11250 ---- ---- ---- ---- 8.78 +.64 8.14 11300 ---- ---- ---- ---- 9.04 +.65 8.39 11350 ---- ---- ---- ---- 9.30 +.66 8.64 11400 ---- ---- ---- ---- 9.57 +.68 8.89 11450 ---- ---- ---- ---- 9.84 +.69 9.15 11500 ---- ---- ---- ---- 10.11 +.70 9.41 11550 ---- ---- ---- ---- 10.39 +.71 9.68 11600 ---- ---- ---- ---- 10.68 +.73 9.95 11650 ---- ---- ---- ---- 10.96 +.74 10.22 11700 ---- ---- ---- ---- 11.25 +.75 10.50 11750 ---- ---- ---- ---- 11.55 +.77 10.78 11800 ---- ---- ---- ---- 11.84 +.78 11.06 11850 ---- ---- ---- ---- 12.15 +.80 11.35 11900 ---- ---- ---- ---- 12.45 +.80 11.65 11950 ---- ---- ---- ---- 12.76 +.82 11.94 12000 ---- ---- ---- ---- 13.07 +.83 12.24 12050 ---- ---- ---- ---- 13.39 +.84 12.55 12100 ---- ---- ---- ---- 13.71 +.86 12.85 12150 ---- ---- ---- ---- 14.03 +.86 13.17 12200 ---- ---- ---- ---- 14.36 +.88 13.48 12250 ---- ---- ---- ---- 14.69 +.89 13.80 12300 ---- ---- ---- ---- 15.02 +.90 14.12 12350 ---- ---- ---- ---- 15.36 +.91 14.45 12400 ---- ---- ---- ---- 15.70 +.93 14.77 12450 ---- ---- ---- ---- 16.05 +.94 15.11 12500 ---- ---- ---- ---- 16.39 +.95 15.44 12550 ---- ---- ---- ---- 16.74 +.96 15.78 12600 ---- ---- ---- ---- 17.10 +.98 16.12 12650 ---- ---- ---- ---- 17.45 +.98 16.47 12700 ---- ---- ---- ---- 17.81 +1.00 16.81 12750 ---- ---- ---- ---- 18.17 +1.00 17.17 12800 ---- ---- ---- ---- 18.54 +1.02 17.52 12850 ---- ---- ---- ---- 18.91 +1.03 17.88 12900 ---- ---- ---- ---- 19.28 +1.04 18.24 12950 ---- ---- ---- ---- 19.65 +1.05 18.60 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 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 9.91 +.58 9.33 11000 ---- ---- ---- ---- 10.16 +.58 9.58 11050 ---- ---- ---- ---- 10.42 +.59 9.83 11100 ---- ---- ---- ---- 10.68 +.60 10.08 11150 ---- ---- ---- ---- 10.95 +.62 10.33 11200 ---- ---- ---- ---- 11.22 +.63 10.59 11250 ---- ---- ---- ---- 11.49 +.64 10.85 11300 ---- ---- ---- ---- 11.77 +.65 11.12 11350 ---- ---- ---- ---- 12.04 +.66 11.38 11400 ---- ---- ---- ---- 12.33 +.67 11.66 11450 ---- ---- ---- ---- 12.61 +.68 11.93 11500 ---- ---- ---- ---- 12.90 +.69 12.21 11550 ---- ---- ---- ---- 13.20 +.70 12.50 11600 ---- ---- ---- ---- 13.49 +.71 12.78 11650 ---- ---- ---- ---- 13.79 +.72 13.07 11700 ---- ---- ---- ---- 14.09 +.73 13.36 11750 ---- ---- ---- ---- 14.40 +.74 13.66 11800 ---- ---- ---- ---- 14.71 +.75 13.96 11850 ---- ---- ---- ---- 15.02 +.76 14.26 11900 ---- ---- ---- ---- 15.33 +.77 14.56 11950 ---- ---- ---- ---- 15.65 +.78 14.87 12000 ---- ---- ---- ---- 15.97 +.79 15.18 12050 ---- ---- ---- ---- 16.29 +.79 15.50 12100 ---- ---- ---- ---- 16.62 +.81 15.81 12150 ---- ---- ---- ---- 16.95 +.82 16.13 12200 ---- ---- ---- ---- 17.28 +.83 16.45 12250 ---- ---- ---- ---- 17.61 +.83 16.78 12300 ---- ---- ---- ---- 17.95 +.84 17.11 12350 ---- ---- ---- ---- 18.29 +.85 17.44 12400 ---- ---- ---- ---- 18.63 +.86 17.77 12450 ---- ---- ---- ---- 18.98 +.87 18.11 12500 ---- ---- ---- ---- 19.33 +.88 18.45 12550 ---- ---- ---- ---- 19.68 +.89 18.79 12600 ---- ---- ---- ---- 20.03 +.90 19.13 12650 ---- ---- ---- ---- 20.38 +.90 19.48 12700 ---- ---- ---- ---- 20.74 +.91 19.83 12750 ---- ---- ---- ---- 21.10 +.92 20.18 12800 ---- ---- ---- ---- 21.46 +.93 20.53 5750 ---- ---- ---- ---- .03 UNCH .03 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .04 +.01 .03 5900 ---- ---- ---- ---- .04 UNCH .04 5950 ---- ---- ---- ---- .05 +.01 .04 6000 ---- ---- ---- ---- .05 +.01 .04 6050 ---- ---- ---- ---- .06 +.01 .05 6100 ---- ---- ---- ---- .06 +.01 .05 6150 ---- ---- ---- ---- .07 +.01 .06 6200 ---- ---- ---- ---- .07 UNCH .07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 10.97 +.56 10.41 10900 ---- ---- ---- ---- 11.23 +.57 10.66 10950 ---- ---- ---- ---- 11.50 +.58 10.92 11000 ---- ---- ---- ---- 11.77 +.59 11.18 11050 ---- ---- ---- ---- 12.04 +.60 11.44 11100 ---- ---- ---- ---- 12.32 +.61 11.71 11150 ---- ---- ---- ---- 12.60 +.62 11.98 11200 ---- ---- ---- ---- 12.88 +.63 12.25 11250 ---- ---- ---- ---- 13.16 +.64 12.52 11300 ---- ---- ---- ---- 13.45 +.65 12.80 11350 ---- ---- ---- ---- 13.74 +.65 13.09 11400 ---- ---- ---- ---- 14.04 +.67 13.37 11450 ---- ---- ---- ---- 14.33 +.67 13.66 11500 ---- ---- ---- ---- 14.63 +.68 13.95 11550 ---- ---- ---- ---- 14.94 +.70 14.24 11600 ---- ---- ---- ---- 15.24 +.70 14.54 11650 ---- ---- ---- ---- 15.55 +.71 14.84 11700 ---- ---- ---- ---- 15.86 +.72 15.14 11750 ---- ---- ---- ---- 16.18 +.73 15.45 11800 ---- ---- ---- ---- 16.49 +.73 15.76 11850 ---- ---- ---- ---- 16.81 +.74 16.07 11900 ---- ---- ---- ---- 17.13 +.75 16.38 11950 ---- ---- ---- ---- 17.46 +.76 16.70 12000 ---- ---- ---- ---- 17.79 +.77 17.02 12050 ---- ---- ---- ---- 18.12 +.78 17.34 12100 ---- ---- ---- ---- 18.45 +.78 17.67 12150 ---- ---- ---- ---- 18.79 +.80 17.99 12200 ---- ---- ---- ---- 19.12 +.80 18.32 12250 ---- ---- ---- ---- 19.46 +.80 18.66 12300 ---- ---- ---- ---- 19.81 +.82 18.99 12350 ---- ---- ---- ---- 20.15 +.82 19.33 12400 ---- ---- ---- ---- 20.50 +.83 19.67 12450 ---- ---- ---- ---- 20.85 +.84 20.01 12500 ---- ---- ---- ---- 21.20 +.85 20.35 12550 ---- ---- ---- ---- 21.56 +.86 20.70 12600 ---- ---- ---- ---- 21.92 +.87 21.05 12650 ---- ---- ---- ---- 22.27 +.87 21.40 5750 ---- ---- ---- ---- .07 +.01 .06 5800 ---- ---- ---- ---- .08 +.01 .07 5850 ---- ---- ---- ---- .08 +.01 .07 5900 ---- ---- ---- ---- .09 +.01 .08 5950 ---- ---- ---- ---- .10 +.01 .09 6000 ---- ---- ---- ---- .11 +.01 .10 6050 ---- ---- ---- ---- .12 +.01 .11 6100 ---- ---- ---- ---- .13 +.01 .12 6150 ---- ---- ---- ---- .14 +.01 .13 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 11.65 +.55 11.10 10750 ---- ---- ---- ---- 11.91 +.56 11.35 10800 ---- ---- ---- ---- 12.18 +.57 11.61 10850 ---- ---- ---- ---- 12.45 +.58 11.87 10900 ---- ---- ---- ---- 12.72 +.58 12.14 10950 ---- ---- ---- ---- 13.00 +.59 12.41 11000 ---- ---- ---- ---- 13.28 +.60 12.68 11050 ---- ---- ---- ---- 13.57 +.62 12.95 11100 ---- ---- ---- ---- 13.85 +.62 13.23 11150 ---- ---- ---- ---- 14.14 +.63 13.51 11200 ---- ---- ---- ---- 14.43 +.63 13.80 11250 ---- ---- ---- ---- 14.73 +.65 14.08 11300 ---- ---- ---- ---- 15.03 +.66 14.37 11350 ---- ---- ---- ---- 15.33 +.66 14.67 11400 ---- ---- ---- ---- 15.63 +.67 14.96 11450 ---- ---- ---- ---- 15.94 +.68 15.26 11500 ---- ---- ---- ---- 16.25 +.69 15.56 11550 ---- ---- ---- ---- 16.56 +.70 15.86 11600 ---- ---- ---- ---- 16.87 +.70 16.17 11650 ---- ---- ---- ---- 17.19 +.71 16.48 11700 ---- ---- ---- ---- 17.51 +.72 16.79 11750 ---- ---- ---- ---- 17.83 +.73 17.10 11800 ---- ---- ---- ---- 18.15 +.73 17.42 11850 ---- ---- ---- ---- 18.48 +.74 17.74 11900 ---- ---- ---- ---- 18.81 +.75 18.06 11950 ---- ---- ---- ---- 19.14 +.76 18.38 12000 ---- ---- ---- ---- 19.48 +.77 18.71 12050 ---- ---- ---- ---- 19.81 +.77 19.04 12100 ---- ---- ---- ---- 20.15 +.78 19.37 12150 ---- ---- ---- ---- 20.49 +.79 19.70 12200 ---- ---- ---- ---- 20.84 +.80 20.04 12250 ---- ---- ---- ---- 21.18 +.80 20.38 12300 ---- ---- ---- ---- 21.53 +.81 20.72 12350 ---- ---- ---- ---- 21.88 +.82 21.06 12400 ---- ---- ---- ---- 22.23 +.82 21.41 12450 ---- ---- ---- ---- 22.59 +.83 21.76 12500 ---- ---- ---- ---- 22.94 +.84 22.10 5700 ---- ---- ---- ---- .12 +.01 .11 5750 ---- ---- ---- ---- .13 +.01 .12 5800 ---- ---- ---- ---- .14 +.01 .13 5850 ---- ---- ---- ---- .15 +.01 .14 5900 ---- ---- ---- ---- .17 +.02 .15 5950 ---- ---- ---- ---- .18 +.02 .16 6000 ---- ---- ---- ---- .20 +.02 .18 6050 ---- ---- ---- ---- .21 +.02 .19 6100 ---- ---- ---- ---- .23 +.02 .21 6150 ---- ---- ---- ---- .25 +.03 .22 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 12.20 +.54 11.66 10700 ---- ---- ---- ---- 12.46 +.54 11.92 10750 ---- ---- ---- ---- 12.72 +.55 12.17 10800 ---- ---- ---- ---- 12.99 +.55 12.44 10850 ---- ---- ---- ---- 13.27 +.57 12.70 10900 ---- ---- ---- ---- 13.54 +.57 12.97 10950 ---- ---- ---- ---- 13.82 +.58 13.24 11000 ---- ---- ---- ---- 14.11 +.60 13.51 11050 ---- ---- ---- ---- 14.39 +.60 13.79 11100 ---- ---- ---- ---- 14.68 +.61 14.07 11150 ---- ---- ---- ---- 14.97 +.62 14.35 11200 ---- ---- ---- ---- 15.26 +.63 14.63 11250 ---- ---- ---- ---- 15.55 +.63 14.92 11300 ---- ---- ---- ---- 15.85 +.64 15.21 11350 ---- ---- ---- ---- 16.15 +.64 15.51 11400 ---- ---- ---- ---- 16.46 +.66 15.80 11450 ---- ---- ---- ---- 16.76 +.66 16.10 11500 ---- ---- ---- ---- 17.07 +.67 16.40 11550 ---- ---- ---- ---- 17.38 +.68 16.70 11600 ---- ---- ---- ---- 17.69 +.68 17.01 11650 ---- ---- ---- ---- 18.01 +.69 17.32 11700 ---- ---- ---- ---- 18.33 +.70 17.63 11750 ---- ---- ---- ---- 18.65 +.70 17.95 11800 ---- ---- ---- ---- 18.98 +.72 18.26 11850 ---- ---- ---- ---- 19.30 +.72 18.58 11900 ---- ---- ---- ---- 19.63 +.73 18.90 11950 ---- ---- ---- ---- 19.97 +.74 19.23 12000 ---- ---- ---- ---- 20.30 +.74 19.56 12050 ---- ---- ---- ---- 20.63 +.75 19.88 12100 ---- ---- ---- ---- 20.97 +.75 20.22 12150 ---- ---- ---- ---- 21.31 +.76 20.55 12200 ---- ---- ---- ---- 21.66 +.78 20.88 12250 ---- ---- ---- ---- 22.00 +.78 21.22 12300 ---- ---- ---- ---- 22.35 +.79 21.56 12350 ---- ---- ---- ---- 22.70 +.80 21.90 12400 ---- ---- ---- ---- 23.05 +.80 22.25 12450 ---- ---- ---- ---- 23.40 +.80 22.60 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 12.77 +.53 12.24 10600 ---- ---- ---- ---- 13.03 +.54 12.49 10650 ---- ---- ---- ---- 13.30 +.55 12.75 10700 ---- ---- ---- ---- 13.57 +.55 13.02 10750 ---- ---- ---- ---- 13.85 +.57 13.28 10800 ---- ---- ---- ---- 14.12 +.57 13.55 10850 ---- ---- ---- ---- 14.40 +.58 13.82 10900 ---- ---- ---- ---- 14.69 +.59 14.10 10950 ---- ---- ---- ---- 14.97 +.60 14.37 11000 ---- ---- ---- ---- 15.26 +.61 14.65 11050 ---- ---- ---- ---- 15.55 +.61 14.94 11100 ---- ---- ---- ---- 15.84 +.62 15.22 11150 ---- ---- ---- ---- 16.14 +.63 15.51 11200 ---- ---- ---- ---- 16.43 +.63 15.80 11250 ---- ---- ---- ---- 16.73 +.64 16.09 11300 ---- ---- ---- ---- 17.04 +.65 16.39 11350 ---- ---- ---- ---- 17.34 +.65 16.69 11400 ---- ---- ---- ---- 17.65 +.66 16.99 11450 ---- ---- ---- ---- 17.96 +.67 17.29 11500 ---- ---- ---- ---- 18.27 +.67 17.60 11550 ---- ---- ---- ---- 18.59 +.69 17.90 11600 ---- ---- ---- ---- 18.91 +.69 18.22 11650 ---- ---- ---- ---- 19.23 +.70 18.53 11700 ---- ---- ---- ---- 19.55 +.70 18.85 11750 ---- ---- ---- ---- 19.88 +.72 19.16 11800 ---- ---- ---- ---- 20.20 +.71 19.49 11850 ---- ---- ---- ---- 20.53 +.72 19.81 11900 ---- ---- ---- ---- 20.87 +.74 20.13 11950 ---- ---- ---- ---- 21.20 +.74 20.46 12000 ---- ---- ---- ---- 21.54 +.75 20.79 12050 ---- ---- ---- ---- 21.87 +.75 21.12 12100 ---- ---- ---- ---- 22.22 +.76 21.46 12150 ---- ---- ---- ---- 22.56 +.77 21.79 12200 ---- ---- ---- ---- 22.90 +.77 22.13 12250 ---- ---- ---- ---- 23.25 +.78 22.47 12300 ---- ---- ---- ---- 23.60 +.79 22.81 12350 ---- ---- ---- ---- 23.95 +.79 23.16 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 12 EVT OPT ON GC SYN FT CALL 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.50A 20.00 ---- ---- 1980 ---- ---- ---- 19.75B 20.00 ---- ---- 1990 ---- ---- ---- 18.00A 20.00 ---- ---- 2000 ---- ---- ---- 15.75A 20.00 ---- ---- 2005 ---- ---- ---- 14.25A 20.00 ---- ---- 2010 16.75 19.75B 16.75 14.00A 20.00 ---- 1 ---- 2015 ---- ---- ---- 10.75A 20.00 ---- ---- 2020 13.75 19.50B 7.00A 14.00A 20.00 ---- 119 ---- 2025 ---- ---- ---- 1.50A .00 ---- ---- 2030 10.25 16.25B .25A .25A .00 ---- 106 ---- 2035 13.00 13.50B .25A 8.00B .00 ---- 12 ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 .50 .50 .50 .25A .00 ---- 1 ---- 2060 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 239 ECG APR 23 12 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .25A .00 ---- ---- 2000 .50 .50 .50 .25A .00 ---- 1 ---- 2005 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 1.75 1.75 .25A .25A .00 ---- 100 ---- 2020 8.00 8.75 .50A 3.25B .00 ---- 230 ---- 2025 14.25 18.50B 11.25 18.50B 20.00 ---- 410 ---- 2030 16.75 19.75B 16.75 19.75B 20.00 ---- 50 ---- 2035 14.75 19.75B 6.50A 6.50A 20.00 ---- 1 ---- 2040 ---- ---- ---- 9.75A 20.00 ---- ---- 2050 ---- ---- ---- 13.00A 20.00 ---- ---- 2060 ---- ---- ---- 17.00A 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 792 ECH APR 23 12 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.75B 20.00 ---- ---- 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 380 ---- ---- ---- 19.75B 20.00 ---- ---- 390 ---- ---- ---- 18.75A 20.00 ---- ---- 395 ---- ---- ---- 15.75A 20.00 ---- ---- 398 ---- ---- ---- 11.25A 20.00 ---- ---- 399 ---- ---- ---- 9.75A 20.00 ---- ---- 400 ---- ---- ---- 8.00A 20.00 ---- ---- 401 ---- ---- ---- 6.25A 20.00 ---- ---- 402 ---- ---- ---- 5.00A 20.00 ---- ---- 403 9.75 19.75B 9.75 9.25A 20.00 ---- 2 ---- 404 ---- ---- ---- 2.75A 20.00 ---- ---- 405 10.00 19.75B 10.00 10.75A 20.00 ---- 220 ---- 406 ---- ---- ---- 1.50A 20.00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 415 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 ECH APR 23 12 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 398 ---- ---- ---- .25A .00 ---- ---- 399 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 401 ---- ---- ---- .25A .00 ---- ---- 402 ---- ---- ---- .25A .00 ---- ---- 403 7.25 7.25 .25A .25A .00 ---- 110 ---- 404 11.25 11.25 .25A .25A .00 ---- 110 ---- 405 9.75 9.75 .25A 9.25B .00 ---- 211 ---- 406 17.25 17.25 .25A 4.00B .00 ---- 30 ---- 410 19.50 19.50 19.50 19.75B 20.00 ---- 60 ---- 415 ---- ---- ---- 19.25A 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 521 ECI APR 23 12 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 18.75A 20.00 ---- ---- 2475 ---- ---- ---- 16.75A 20.00 ---- ---- 2480 ---- ---- ---- 16.00A 20.00 ---- ---- 2490 ---- ---- ---- 14.75A 20.00 ---- ---- 2500 17.25 19.75B 17.25 19.75B 20.00 ---- 1 ---- 2505 ---- ---- ---- 12.50A 20.00 ---- ---- 2510 ---- ---- ---- 11.50A 20.00 ---- ---- 2515 ---- ---- ---- 10.75A 20.00 ---- ---- 2520 10.50 19.75B 10.50 19.75B 20.00 ---- 50 ---- 2525 10.50 19.75B 10.50 19.75B 20.00 ---- 550 ---- 2530 9.00 19.75B 9.00 19.75B 20.00 ---- 50 ---- 2535 9.25 19.50B 9.25 6.75A 20.00 ---- 2 ---- 2540 ---- ---- ---- 3.25A 20.00 ---- ---- 2550 9.00 17.00B .50A .50A .00 ---- 203 ---- 2560 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 .50 .50 .50 .25A .00 ---- 1 ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 857 ECI APR 23 12 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2480 ---- ---- ---- .25A .00 ---- ---- 2490 .50 1.00 .50 .25A .00 ---- 51 ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2505 3.00 3.00 .25A .25A .00 ---- 50 ---- 2510 ---- ---- ---- .25A .00 ---- ---- 2515 ---- ---- ---- .25A .00 ---- ---- 2520 3.00 3.00 .25A .25A .00 ---- 50 ---- 2525 10.00 10.00 .25A .25A .00 ---- 270 ---- 2530 10.50 10.50 .25A .25A .00 ---- 100 ---- 2535 10.25 11.25 .50A .50A .00 ---- 210 ---- 2540 16.50 16.50 10.00 2.50A .00 ---- 160 ---- 2550 17.00 19.50B 17.00 19.50B 20.00 ---- 100 ---- 2560 ---- ---- ---- 5.00A 20.00 ---- ---- 2575 ---- ---- ---- 8.75A 20.00 ---- ---- 2600 17.25 19.75B 15.00A 15.00A 20.00 ---- 1 ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 992 *** END OF REPORT ***