FINAL PRE-CLEARING PRICES AS OF 04/13/23 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 ---- ---- ---- ---- 1991.8 +30.4 1961.4 MAY23 ---- ---- ---- ---- 1988.9 +30.4 1958.5 JUN23 ---- ---- ---- ---- 1984.4 +30.4 1954.0 AUG23 ---- ---- ---- ---- 1980.3 +30.4 1949.9 OCT23 ---- ---- ---- ---- 1976.2 +30.4 1945.8 DEC23 ---- ---- ---- ---- 1972.1 +30.4 1941.7 FEB24 ---- ---- ---- ---- 1970.0 +30.4 1939.6 APR24 ---- ---- ---- ---- 1965.0 +30.4 1934.6 JUN24 ---- ---- ---- ---- 1960.0 +30.4 1929.6 AUG24 ---- ---- ---- ---- 1955.9 +30.4 1925.5 OCT24 ---- ---- ---- ---- 1951.8 +30.4 1921.4 DEC24 ---- ---- ---- ---- 1948.0 +30.4 1917.6 FEB25 ---- ---- ---- ---- 1945.9 +30.4 1915.5 JUN25 ---- ---- ---- ---- 1936.0 +30.4 1905.6 DEC25 ---- ---- ---- ---- 1924.0 +30.4 1893.6 JUN26 ---- ---- ---- ---- 1912.0 +30.4 1881.6 DEC26 ---- ---- ---- ---- 1904.0 +30.4 1873.6 JUN27 ---- ---- ---- ---- 1894.0 +30.4 1863.6 DEC27 ---- ---- ---- ---- 1884.0 +30.4 1853.6 JUN28 ---- ---- ---- ---- 1874.0 +30.4 1843.6 DEC28 ---- ---- ---- ---- 1864.0 +30.4 1833.6 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 243.42 -.58 244.00 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 ---- ---- ---- ---- 359.35 -.25 359.60 100 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 ---- ---- ---- 2369.25B 2365.75 +49.75 22 2316.00 16 18 MAY23 2385.00 2385.25 2375.00 2376.00B 2371.00 +49.50 154 2321.50 37 570 JUN23 2330.50 2392.75B 2325.25A 2383.00B 2377.75 +49.25 4535 2328.50 1205 1069 JLY23 2342.00 2401.00 2337.50A 2384.50A 2386.00 +45.50 3413 2340.50 839 1001 AUG23 2365.00 2407.50B 2349.00A 2399.50B 2394.75 +44.00 555 2350.75 52 301 SEP23 2384.50 2416.00 2383.50 2402.25A 2402.50 +44.75 427 2357.75 41 32 OCT23 ---- ---- ---- ---- 2416.00 +41.50 2374.50 NOV23 ---- ---- ---- ---- 2429.50 +38.00 2391.50 DEC23 ---- ---- ---- 2456.75B 2436.00 +34.75 19 2401.25 11 JAN24 ---- ---- ---- ---- 2445.25 +34.75 2410.50 FEB24 ---- ---- ---- ---- 2456.00 +34.75 2421.25 MAR24 ---- ---- ---- ---- 2466.25 +34.75 2431.50 APR24 ---- ---- ---- ---- 2473.25 +34.50 2438.75 MAY24 ---- ---- ---- ---- 2480.25 +34.50 2445.75 JUN24 ---- ---- ---- ---- 2485.25 +34.50 2450.75 JLY24 ---- ---- ---- ---- 2494.50 +34.50 2460.00 AUG24 ---- ---- ---- ---- 2504.25 +34.50 2469.75 SEP24 ---- ---- ---- ---- 2513.25 +34.50 2478.75 OCT24 ---- ---- ---- ---- 2519.75 +34.25 2485.50 NOV24 ---- ---- ---- ---- 2531.25 +34.25 2497.00 DEC24 ---- ---- ---- ---- 2514.00 +34.25 1 2479.75 9 JAN25 ---- ---- ---- ---- 2520.25 +34.00 2486.25 FEB25 ---- ---- ---- ---- 2526.50 +34.00 2492.50 MAR25 ---- ---- ---- ---- 2533.00 +33.75 2499.25 APR25 ---- ---- ---- ---- 2541.00 +33.50 2507.50 MAY25 ---- ---- ---- ---- 2549.25 +33.25 2516.00 JUN25 ---- ---- ---- ---- 2556.50 +33.25 2523.25 JLY25 ---- ---- ---- ---- 2565.00 +33.00 2532.00 AUG25 ---- ---- ---- ---- 2572.25 +32.75 2539.50 SEP25 ---- ---- ---- ---- 2579.25 +32.50 2546.75 OCT25 ---- ---- ---- ---- 2586.75 +32.50 2554.25 NOV25 ---- ---- ---- ---- 2593.00 +32.25 2560.75 DEC25 ---- ---- ---- ---- 2600.25 +32.00 2568.25 JAN26 ---- ---- ---- ---- 2608.25 +32.00 2576.25 FEB26 ---- ---- ---- ---- 2616.25 +32.00 2584.25 MAR26 ---- ---- ---- ---- 2624.25 +32.00 2592.25 APR26 ---- ---- ---- ---- 2633.25 +32.00 2601.25 MAY26 ---- ---- ---- ---- 2641.25 +32.00 2609.25 JUN26 ---- ---- ---- ---- 2649.25 +32.00 2617.25 JLY26 ---- ---- ---- ---- 2657.25 +32.00 2625.25 AUG26 ---- ---- ---- ---- 2664.25 +32.00 2632.25 SEP26 ---- ---- ---- ---- 2672.25 +32.00 2640.25 OCT26 ---- ---- ---- ---- 2679.25 +32.00 2647.25 NOV26 ---- ---- ---- ---- 2687.25 +32.00 2655.25 DEC26 ---- ---- ---- ---- 2695.25 +32.00 2663.25 JAN27 ---- ---- ---- ---- 2705.25 +32.00 2673.25 FEB27 ---- ---- ---- ---- 2715.25 +32.00 2683.25 MAR27 ---- ---- ---- ---- 2725.25 +32.00 2693.25 APR27 ---- ---- ---- ---- 2736.25 +32.00 2704.25 MAY27 ---- ---- ---- ---- 2746.25 +32.00 2714.25 JUN27 ---- ---- ---- ---- 2756.25 +32.00 2724.25 JLY27 ---- ---- ---- ---- 2764.25 +32.00 2732.25 AUG27 ---- ---- ---- ---- 2778.25 +32.00 2746.25 SEP27 ---- ---- ---- ---- 2781.25 +32.00 2749.25 OCT27 ---- ---- ---- ---- 2788.25 +32.00 2756.25 NOV27 ---- ---- ---- ---- 2796.25 +32.00 2764.25 DEC27 ---- ---- ---- ---- 2804.25 +32.00 2772.25 JAN28 ---- ---- ---- ---- 2814.25 +32.00 2782.25 FEB28 ---- ---- ---- ---- 2824.25 +32.00 2792.25 MAR28 ---- ---- ---- ---- 2834.25 +32.00 2802.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9126 2190 3011 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25130 +.00060 .25070 3124 MAY23 ---- ---- ---- ---- .24250 UNCH .24250 2526 JUN23 ---- ---- ---- ---- .24000 UNCH .24000 2613 JLY23 ---- ---- ---- ---- .24500 UNCH .24500 5 2161 AUG23 .24350 .24350 .24350 .24350 .24500 UNCH 5 .24500 2389 SEP23 ---- ---- ---- ---- .24500 UNCH .24500 2135 OCT23 ---- ---- ---- ---- .24500 UNCH .24500 1815 NOV23 ---- ---- ---- ---- .24500 UNCH .24500 1847 DEC23 ---- ---- ---- ---- .24500 UNCH .24500 2 1799 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 5 7 25155 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 530.00 UNCH 530.00 808 JUN23 ---- ---- ---- ---- 515.00 UNCH 515.00 7 625 JLY23 ---- ---- ---- ---- 500.00 UNCH 500.00 9 757 AUG23 ---- ---- ---- ---- 500.00 UNCH 500.00 763 SEP23 ---- ---- ---- ---- 500.00 UNCH 500.00 5 668 OCT23 ---- ---- ---- ---- 485.00 UNCH 485.00 598 NOV23 ---- ---- ---- ---- 485.00 UNCH 485.00 624 DEC23 ---- ---- ---- ---- 485.00 UNCH 485.00 573 JAN24 ---- ---- ---- ---- 500.00 UNCH 500.00 50 FEB24 ---- ---- ---- ---- 500.00 UNCH 500.00 50 MAR24 ---- ---- ---- ---- 500.00 UNCH 500.00 50 APR24 ---- ---- ---- ---- 500.00 UNCH 500.00 50 MAY24 ---- ---- ---- ---- 500.00 UNCH 500.00 50 JUN24 ---- ---- ---- ---- 500.00 UNCH 500.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 5716 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.92 UNCH 16.92 802 MAY23 ---- ---- ---- ---- 16.70 -.05 16.75 30 745 JUN23 ---- ---- ---- ---- 16.78 -.07 16.85 819 JLY23 ---- ---- ---- ---- 16.90 UNCH 16.90 30 950 AUG23 ---- ---- ---- ---- 16.83 -.12 16.95 899 SEP23 ---- ---- ---- ---- 16.83 -.12 16.95 937 OCT23 ---- ---- ---- ---- 16.83 -.12 16.95 919 NOV23 ---- ---- ---- ---- 16.83 -.12 16.95 887 DEC23 ---- ---- ---- ---- 16.83 -.12 16.95 840 JAN24 ---- ---- ---- ---- 16.95 -.05 17.00 925 FEB24 ---- ---- ---- ---- 16.95 -.05 17.00 961 MAR24 ---- ---- ---- ---- 16.95 -.05 17.00 939 APR24 ---- ---- ---- ---- 17.00 UNCH 17.00 847 MAY24 ---- ---- ---- ---- 17.00 UNCH 17.00 849 JUN24 ---- ---- ---- ---- 17.00 UNCH 17.00 756 JLY24 ---- ---- ---- ---- 17.05 +.05 17.00 5 531 AUG24 ---- ---- ---- ---- 17.05 +.05 17.00 5 518 SEP24 ---- ---- ---- ---- 17.05 +.05 17.00 5 508 OCT24 ---- ---- ---- ---- 17.00 UNCH 17.00 5 676 NOV24 ---- ---- ---- ---- 17.00 UNCH 17.00 5 676 DEC24 ---- ---- ---- ---- 17.00 UNCH 17.00 5 628 JAN25 ---- ---- ---- ---- 17.63 +.13 17.50 353 FEB25 ---- ---- ---- ---- 17.75 UNCH 17.75 353 MAR25 ---- ---- ---- ---- 17.75 UNCH 17.75 277 APR25 ---- ---- ---- ---- 18.00 +.25 17.75 142 MAY25 ---- ---- ---- ---- 18.00 +.25 17.75 142 JUN25 ---- ---- ---- ---- 18.00 +.25 17.75 55 JLY25 ---- ---- ---- ---- 18.30 +.30 18.00 100 AUG25 ---- ---- ---- ---- 18.30 +.30 18.00 100 SEP25 ---- ---- ---- ---- 18.30 +.30 18.00 100 OCT25 ---- ---- ---- ---- 18.43 +.18 18.25 25 NOV25 ---- ---- ---- ---- 18.43 +.18 18.25 25 DEC25 ---- ---- ---- ---- 18.43 +.18 18.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 18309 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.77 -.46 331.23 2464 MAY23 ---- ---- ---- ---- 333.00 UNCH 333.00 2223 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 2126 JLY23 ---- 330.00B ---- 330.00B 330.00 +5.00 325.00 40 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 40 16579 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 850.00 850.00 850.00 850.00 850.00 UNCH 8 850.00 10 566 MAY23 835.00 835.00 835.00 835.00 835.00 -5.00 8 840.00 11 653 JUN23 810.00 810.00 810.00 810.00 810.00 +5.00 3 805.00 16 1139 JLY23 790.00 790.00 790.00 790.00 790.00 +5.00 2 785.00 661 AUG23 770.00 770.00 770.00 770.00 785.00 +5.00 3 780.00 577 SEP23 760.00 760.00 760.00 760.00 770.00 +5.00 3 765.00 662 OCT23 765.00 765.00 740.00 740.00 765.00 +10.00 9 755.00 260 NOV23 755.00 755.00 750.00 750.00 755.00 +10.00 6 745.00 1087 DEC23 750.00 750.00 750.00 750.00 750.00 +10.00 5 740.00 263 JAN24 760.00 760.00 760.00 760.00 760.00 +10.00 3 750.00 55 FEB24 ---- 760.00B ---- 760.00B 765.00 +10.00 755.00 50 MAR24 ---- ---- ---- ---- 765.00 +10.00 755.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 37 6023 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- 428.00A 428.00A 435.00 -1.00 436.00 3 MAY23 ---- ---- ---- ---- 430.00 UNCH 430.00 3 JUN23 ---- ---- ---- 415.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 430.00 UNCH 430.00 3 AUG23 ---- ---- ---- ---- 430.00 UNCH 430.00 3 SEP23 ---- ---- ---- ---- 430.00 UNCH 430.00 4 OCT23 ---- ---- ---- ---- 430.00 UNCH 430.00 4 NOV23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 DEC23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 GC Gold Futures APR23 2015.6 2048.6 2015.6 2041.2B 2041.3 +30.4 1043 2010.9 172 690 MAY23 2019.5 2053.0 2019.5 2045.7B 2045.8 +30.1 933 2015.7 828 1988 JUN23 2029.5 2063.4 2028.3 2054.6 2055.3 +30.4 191756 2024.9 228494 408539 AUG23 2048.2 2081.4B 2046.9 2072.9A 2073.8 +30.5 4482 2043.3 6304 32803 OCT23 2065.5 2099.0 2065.5 2092.1B 2092.3 +30.6 449 2061.7 714 9920 DEC23 2085.6 2117.1 2084.5A 2106.0A 2110.1 +30.4 1658 2079.7 2915 24295 FEB24 2110.0 2130.0 2110.0 2130.0B 2127.1 +30.5 98 2096.6 672 3083 APR24 2143.0 2143.0 2143.0 2139.5A 2143.4 +30.7 46 2112.7 41 871 JUN24 2144.8 2161.5 2142.6 2166.4B 2159.3 +30.7 21 2128.6 23 687 AUG24 ---- ---- ---- 2178.6B 2173.1 +30.7 3 2142.4 4 52 OCT24 ---- ---- ---- 2186.1B 2185.3 +30.7 2 2154.6 31 DEC24 2184.8 2184.8 2184.8 2199.2B 2198.2 +30.7 2 2167.5 458 FEB25 ---- ---- ---- ---- 2213.8 +30.7 2183.1 JUN25 ---- ---- ---- ---- 2234.0 +30.7 2203.3 4 DEC25 ---- ---- ---- 2236.9B 2260.2 +30.7 2229.5 8 JUN26 ---- ---- ---- ---- 2274.7 +30.7 2244.0 DEC26 ---- ---- ---- ---- 2299.0 +30.7 2268.3 2 JUN27 ---- ---- ---- ---- 2313.5 +30.7 2282.8 DEC27 ---- ---- ---- ---- 2335.8 +30.7 2305.1 JUN28 ---- ---- ---- ---- 2347.4 +30.7 2316.7 DEC28 ---- ---- ---- ---- 2366.7 +30.7 2336.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200493 240167 483431 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2062.3 +40.7 2021.6 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 -.2 .1 .0 UNCH 1115 .0 AUG23 .0 .1 -.1 -.1 .0 UNCH 362 .0 DEC23 ---- ---- ---- ---- .0 UNCH 177 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1654 GSP APR 23 LONDON SPOT GOLD 17 ---- ---- ---- ---- 2041.07 +30.97 2010.10 18 ---- ---- ---- ---- 2041.10 +31.00 2010.10 19 ---- ---- ---- ---- 2041.10 +31.03 2010.07 20 ---- ---- ---- ---- 2041.07 +31.00 2010.07 21 ---- ---- ---- ---- 2041.07 +31.00 2010.07 24 ---- ---- ---- ---- 2041.07 +31.00 2010.07 25 ---- ---- ---- ---- 2041.07 +31.00 2010.07 26 ---- ---- ---- ---- 2041.07 +31.00 2010.07 27 ---- ---- ---- ---- 2041.07 +31.00 2010.07 28 ---- ---- ---- ---- 2041.07 +31.00 2010.07 GSP MAY 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 2041.07 ---- ---- 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 4.1000 4.1345 4.1000 4.1130A 4.1240 +.0395 326 4.0845 288 2744 MAY23 4.0700 4.1430 4.0535 4.1275 4.1240 +.0430 91806 4.0810 93031 85133 JUN23 4.0705 4.1340 4.0550 4.1225A 4.1190 +.0385 777 4.0805 434 2911 JLY23 4.0690 4.1380 4.0540 4.1260A 4.1205 +.0385 42978 4.0820 41759 68319 AUG23 4.1150 4.1165 4.1140 4.1305B 4.1205 +.0360 15 4.0845 53 894 SEP23 4.0690 4.1350B 4.0550 4.1255B 4.1200 +.0370 8241 4.0830 5790 18273 OCT23 4.1305 4.1305 4.0790A 4.1305B 4.1235 +.0370 27 4.0865 59 514 NOV23 4.1345 4.1345 4.0795A 4.1305A 4.1240 +.0370 21 4.0870 28 493 DEC23 4.0705 4.1305 4.0680A 4.1255B 4.1195 +.0365 3553 4.0830 3790 21536 JAN24 ---- 4.1155B 4.0785A 4.0650A 4.1210 +.0360 16 4.0850 17 237 FEB24 ---- 4.1125B 4.0780A 4.0700A 4.1195 +.0360 2 4.0835 10 399 MAR24 4.0910 4.1180 4.0910 4.1250B 4.1160 +.0355 208 4.0805 327 4407 APR24 ---- 4.1080B 4.0755A 4.0755A 4.1155 +.0360 4.0795 8 338 MAY24 4.1095 4.1185 4.1060 4.1095A 4.1125 +.0360 146 4.0765 96 574 JUN24 ---- 4.1020B 4.0725A 4.0725A 4.1120 +.0355 4.0765 9 320 JLY24 ---- ---- ---- 4.0690A 4.1070 +.0350 64 4.0720 19 436 AUG24 ---- 4.0935B 4.0685A 4.0685A 4.1055 +.0345 4.0710 4 121 SEP24 ---- 4.0890B 4.0655A 4.0650A 4.1005 +.0335 4 4.0670 13 171 OCT24 ---- 4.0830B ---- 4.0955B 4.0980 +.0335 4.0645 95 NOV24 ---- ---- ---- 4.1025B 4.1005 +.0335 4.0670 119 DEC24 ---- 4.0995B ---- 4.0555A 4.0930 +.0335 4.0595 278 JAN25 ---- ---- ---- ---- 4.0930 +.0335 4.0595 93 FEB25 ---- ---- ---- 4.1050B 4.0985 +.0335 4.0650 MAR25 ---- ---- ---- 4.0855B 4.0840 +.0335 4.0505 8 MAY25 ---- ---- ---- ---- 4.0835 +.0335 4.0500 JLY25 ---- ---- ---- ---- 4.0830 +.0335 4.0495 SEP25 ---- ---- ---- ---- 4.0825 +.0335 4.0490 DEC25 ---- ---- ---- ---- 4.0820 +.0335 4.0485 MAR26 ---- ---- ---- ---- 4.0980 +.0335 4.0645 MAY26 ---- ---- ---- ---- 4.1105 +.0335 4.0770 JLY26 ---- ---- ---- ---- 4.1105 +.0335 4.0770 SEP26 ---- ---- ---- ---- 4.1225 +.0335 4.0890 DEC26 ---- ---- ---- ---- 4.1330 +.0335 4.0995 2 MAR27 ---- ---- ---- ---- 4.1305 +.0335 4.0970 MAY27 ---- ---- ---- ---- 4.1280 +.0335 4.0945 JLY27 ---- ---- ---- ---- 4.1255 +.0335 4.0920 SEP27 ---- ---- ---- ---- 4.1230 +.0335 4.0895 DEC27 ---- ---- ---- ---- 4.1355 +.0335 4.1020 MAR28 ---- ---- ---- ---- 4.1330 +.0335 4.0995 MAY28 ---- ---- ---- ---- 4.1305 +.0335 4.0970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148184 145735 208415 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 203 .0000 MAY23 ---- ---- ---- ---- .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 ---- ---- HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.1005 +.1025 3.9980 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0869 +.0253 4.0616 1367 MAY23 ---- ---- ---- ---- 4.1235 +.0425 4.0810 1440 JUN23 ---- ---- ---- ---- 4.1191 +.0385 4.0806 1033 JLY23 ---- ---- ---- ---- 4.1205 +.0382 4.0823 874 AUG23 ---- ---- ---- ---- 4.1205 +.0361 4.0844 827 SEP23 ---- ---- ---- ---- 4.1204 +.0370 4.0834 1058 OCT23 ---- ---- ---- ---- 4.1235 +.0370 4.0865 1058 NOV23 ---- ---- ---- ---- 4.1236 +.0370 4.0866 1028 DEC23 ---- ---- ---- ---- 4.1197 +.0365 4.0832 1042 JAN24 ---- ---- ---- ---- 4.1209 +.0360 4.0849 1099 FEB24 ---- ---- ---- ---- 4.1192 +.0360 4.0832 542 MAR24 ---- ---- ---- ---- 4.1160 +.0356 4.0804 498 APR24 ---- ---- ---- ---- 4.1152 +.0360 4.0792 498 MAY24 ---- ---- ---- ---- 4.1125 +.0360 4.0765 498 JUN24 ---- ---- ---- ---- 4.1115 +.0355 4.0760 498 JLY24 ---- ---- ---- ---- 4.1069 +.0350 4.0719 498 AUG24 ---- ---- ---- ---- 4.1050 +.0344 4.0706 SEP24 ---- ---- ---- ---- 4.1003 +.0335 4.0668 OCT24 ---- ---- ---- ---- 4.0982 +.0335 4.0647 NOV24 ---- ---- ---- ---- 4.0998 +.0335 4.0663 DEC24 ---- ---- ---- ---- 4.0930 +.0335 4.0595 JAN25 ---- ---- ---- ---- 4.0935 +.0335 4.0600 FEB25 ---- ---- ---- ---- 4.0970 +.0335 4.0635 MAR25 ---- ---- ---- ---- 4.0840 +.0335 4.0505 MAY25 ---- ---- ---- ---- 4.0835 +.0335 4.0500 JLY25 ---- ---- ---- ---- 4.0830 +.0335 4.0495 SEP25 ---- ---- ---- ---- 4.0825 +.0335 4.0490 DEC25 ---- ---- ---- ---- 4.0820 +.0335 4.0485 MAR26 ---- ---- ---- ---- 4.0980 +.0335 4.0645 MAY26 ---- ---- ---- ---- 4.1105 +.0335 4.0770 JLY26 ---- ---- ---- ---- 4.1105 +.0335 4.0770 SEP26 ---- ---- ---- ---- 4.1225 +.0335 4.0890 DEC26 ---- ---- ---- ---- 4.1330 +.0335 4.0995 MAR27 ---- ---- ---- ---- 4.1305 +.0335 4.0970 MAY27 ---- ---- ---- ---- 4.1280 +.0335 4.0945 JLY27 ---- ---- ---- ---- 4.1255 +.0335 4.0920 SEP27 ---- ---- ---- ---- 4.1230 +.0335 4.0895 DEC27 ---- ---- ---- ---- 4.1355 +.0335 4.1020 MAR28 ---- ---- ---- ---- 4.1330 +.0335 4.0995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13858 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0005 -.0005 .0000 UNCH 3369 .0000 JLY23 .0000 .0005 -.0005 .0005 .0000 UNCH 2490 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 334 .0000 DEC23 .0000 .0000 -.0005 -.0005 .0000 UNCH 491 .0000 MAR24 ---- ---- ---- ---- .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6684 HRC NYMEX STEEL FUTURES APR23 1183.00 1185.00 1177.00 1179.00 1180.00 -4.00 22 1184.00 140 5084 MAY23 1134.00 1144.00 1125.00 1130.00 1130.00 -6.00 81 1136.00 873 6236 JUN23 1022.00 1030.00 1020.00 1026.00A 1025.00 +1.00 69 1024.00 306 4547 JLY23 942.00 950.00 942.00 950.00 950.00 UNCH 20 950.00 162 2329 AUG23 910.00 910.00 909.00A 910.00 914.00 +2.00 13 912.00 137 2177 SEP23 880.00 889.00 879.00 882.00 889.00 +9.00 10 880.00 111 2266 OCT23 868.00 871.00 867.00A 867.00A 871.00 +7.00 4 864.00 4 1766 NOV23 847.00 850.00 847.00 849.00A 849.00 +2.00 4 847.00 1 1606 DEC23 838.00 839.00 836.00A 836.00A 839.00 -1.00 2 840.00 3 1577 JAN24 835.00 840.00 831.00A 831.00A 839.00 -1.00 20 840.00 176 FEB24 835.00 840.00 831.00A 831.00A 839.00 -1.00 19 840.00 314 MAR24 ---- ---- ---- ---- 839.00 -1.00 840.00 129 APR24 ---- ---- ---- ---- 853.00 -1.00 854.00 130 MAY24 ---- ---- ---- ---- 853.00 -1.00 854.00 135 JUN24 ---- ---- ---- ---- 850.00 -1.00 851.00 60 JLY24 ---- ---- ---- ---- 850.00 -1.00 851.00 AUG24 ---- ---- ---- ---- 850.00 -1.00 851.00 75 SEP24 ---- ---- ---- ---- 850.00 -1.00 851.00 OCT24 ---- ---- ---- ---- 850.00 -1.00 851.00 NOV24 ---- ---- ---- ---- 850.00 -1.00 851.00 25 DEC24 ---- ---- ---- ---- 850.00 -1.00 851.00 JAN25 ---- ---- ---- ---- 850.00 -1.00 851.00 FEB25 ---- ---- ---- ---- 850.00 -1.00 851.00 MAR25 ---- ---- ---- ---- 850.00 -1.00 851.00 APR25 ---- ---- ---- ---- 850.00 -1.00 851.00 MAY25 ---- ---- ---- ---- 850.00 -1.00 851.00 JUN25 ---- ---- ---- ---- 850.00 -1.00 851.00 JLY25 ---- ---- ---- ---- 850.00 -1.00 851.00 AUG25 ---- ---- ---- ---- 850.00 -1.00 851.00 SEP25 ---- ---- ---- ---- 850.00 -1.00 851.00 OCT25 ---- ---- ---- ---- 850.00 -1.00 851.00 NOV25 ---- ---- ---- ---- 850.00 -1.00 851.00 DEC25 ---- ---- ---- ---- 850.00 -1.00 851.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 264 1737 28632 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 ---- ---- ---- ---- 50.72 -1.28 52.00 9 MAY23 ---- ---- ---- ---- 51.00 +1.00 50.00 7 16 JUN23 ---- ---- ---- ---- 49.50 +2.50 47.00 33 66 JLY23 ---- ---- ---- ---- 47.00 UNCH 47.00 33 128 AUG23 ---- ---- ---- ---- 48.00 +1.00 47.00 25 125 SEP23 ---- ---- ---- ---- 47.50 +.50 47.00 30 115 OCT23 ---- ---- ---- ---- 47.00 +.25 46.75 10 197 NOV23 ---- ---- ---- ---- 47.00 -.03 47.03 23 204 DEC23 ---- ---- ---- ---- 47.00 -.10 47.10 25 133 JAN24 ---- ---- ---- ---- 47.00 -.25 47.25 20 46 FEB24 ---- ---- ---- ---- 47.00 -.25 47.25 20 46 MAR24 ---- ---- ---- ---- 47.14 -.11 47.25 20 40 APR24 ---- ---- ---- ---- 46.64 +.14 46.50 10 35 MAY24 ---- ---- ---- ---- 46.64 +.14 46.50 10 35 JUN24 ---- ---- ---- ---- 46.50 UNCH 46.50 10 35 JLY24 ---- ---- ---- ---- 46.50 +.50 46.00 15 AUG24 ---- ---- ---- ---- 46.50 +.50 46.00 15 SEP24 ---- ---- ---- ---- 46.50 +.50 46.00 15 OCT24 ---- ---- ---- ---- 46.50 +.50 46.00 NOV24 ---- ---- ---- ---- 46.50 +.50 46.00 DEC24 ---- ---- ---- ---- 46.50 +.50 46.00 JAN25 ---- ---- ---- ---- 46.50 +.50 46.00 FEB25 ---- ---- ---- ---- 46.50 +.50 46.00 MAR25 ---- ---- ---- ---- 46.50 +.50 46.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 276 1275 MGC Micro Gold Futures APR23 2034.7 2042.5 2034.7 2037.6A 2041.3 +30.4 2 2010.9 1 3261 JUN23 2027.2 2063.4 2027.1 2054.6B 2055.3 +30.4 87432 2024.9 92337 16877 AUG23 2047.0 2081.0 2047.0 2073.2A 2073.8 +30.5 820 2043.3 799 1330 OCT23 2065.4 2100.0 2065.4 2091.6 2092.3 +30.6 465 2061.7 102 340 DEC23 2084.0 2118.0 2082.0 2109.4B 2110.1 +30.4 147 2079.7 105 489 FEB24 2112.0 2132.0 2112.0 2123.5A 2127.1 +30.5 25 2096.6 4 162 APR24 2121.3 2148.2 2121.3 2139.7A 2143.4 +30.7 27 2112.7 15 37 JUN24 ---- 2150.3B ---- 2161.6B 2159.3 +30.7 2 2128.6 3 17 AUG24 ---- ---- ---- 2156.6B 2173.1 +30.7 2142.4 1 OCT24 ---- ---- ---- 2163.9B 2185.3 +30.7 2154.6 DEC24 ---- ---- ---- 2181.4B 2198.2 +30.7 2167.5 1 5 FEB25 ---- ---- ---- ---- 2213.8 +30.7 2183.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88920 93367 22519 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.0680 4.1420 4.0540 4.1285A 4.1240 +.0430 4280 4.0810 5298 1995 JUN23 4.0825 4.1200 4.0800A 4.1125A 4.1190 +.0385 4 4.0805 5 8 JLY23 4.0720 4.1365B 4.0550A 4.1260A 4.1205 +.0385 291 4.0820 714 368 AUG23 ---- ---- ---- ---- 4.1205 +.0360 4.0845 SEP23 4.0700 4.1170 4.0700 4.1105A 4.1200 +.0370 6 4.0830 5 38 OCT23 ---- ---- ---- ---- 4.1235 +.0370 4.0865 NOV23 ---- ---- ---- ---- 4.1240 +.0370 4.0870 DEC23 ---- ---- ---- 4.0790A 4.1195 +.0365 4.0830 4 JAN24 ---- ---- ---- ---- 4.1210 +.0360 4.0850 FEB24 ---- ---- ---- ---- 4.1195 +.0360 4.0835 MAR24 ---- ---- ---- ---- 4.1160 +.0355 4.0805 1 APR24 ---- ---- ---- ---- 4.1155 +.0360 4.0795 MAY24 ---- ---- ---- ---- 4.1125 +.0360 4.0765 JUN24 ---- ---- ---- ---- 4.1120 +.0355 4.0765 JLY24 ---- ---- ---- ---- 4.1070 +.0350 4.0720 AUG24 ---- ---- ---- ---- 4.1055 +.0345 4.0710 SEP24 ---- ---- ---- ---- 4.1005 +.0335 4.0670 OCT24 ---- ---- ---- ---- 4.0980 +.0335 4.0645 NOV24 ---- ---- ---- ---- 4.1005 +.0335 4.0670 DEC24 ---- ---- ---- ---- 4.0930 +.0335 4.0595 JAN25 ---- ---- ---- ---- 4.0930 +.0335 4.0595 FEB25 ---- ---- ---- ---- 4.0985 +.0335 4.0650 MAR25 ---- ---- ---- ---- 4.0840 +.0335 4.0505 MAY25 ---- ---- ---- ---- 4.0835 +.0335 4.0500 JLY25 ---- ---- ---- ---- 4.0830 +.0335 4.0495 SEP25 ---- ---- ---- ---- 4.0825 +.0335 4.0490 DEC25 ---- ---- ---- ---- 4.0820 +.0335 4.0485 MAR26 ---- ---- ---- ---- 4.0980 +.0335 4.0645 MAY26 ---- ---- ---- ---- 4.1105 +.0335 4.0770 JLY26 ---- ---- ---- ---- 4.1105 +.0335 4.0770 SEP26 ---- ---- ---- ---- 4.1225 +.0335 4.0890 DEC26 ---- ---- ---- ---- 4.1330 +.0335 4.0995 MAR27 ---- ---- ---- ---- 4.1305 +.0335 4.0970 MAY27 ---- ---- ---- ---- 4.1280 +.0335 4.0945 JLY27 ---- ---- ---- ---- 4.1255 +.0335 4.0920 SEP27 ---- ---- ---- ---- 4.1230 +.0335 4.0895 DEC27 ---- ---- ---- ---- 4.1355 +.0335 4.1020 MAR28 ---- ---- ---- ---- 4.1330 +.0335 4.0995 MAY28 ---- ---- ---- ---- 4.1305 +.0335 4.0970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4581 6022 2414 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 78.82 -2.77 81.59 105 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 ---- ---- ---- ---- 18.50 -.25 18.75 20 JLY23 ---- ---- ---- ---- 19.20 -.68 19.88 11 OCT23 ---- ---- ---- ---- 19.83 -.17 20.00 17 NOV23 ---- ---- ---- ---- 20.08 +.08 20.00 17 DEC23 ---- ---- ---- ---- 20.33 +.23 20.10 23 JAN24 ---- ---- ---- ---- 20.33 -.17 20.50 23 FEB24 ---- ---- ---- ---- 20.58 +.08 20.50 23 MAR24 ---- ---- ---- ---- 20.83 +.33 20.50 17 APR24 ---- ---- ---- ---- 21.08 +.58 20.50 17 MAY24 ---- ---- ---- ---- 21.33 +.83 20.50 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 4.0700 4.1420B 4.0540 4.1280 4.1240 +.0420 278 4.0820 287 280 JUN23 4.1020 4.1020 4.1020 4.1360B 4.1200 +.0400 2 4.0800 7 23 JLY23 4.0580 4.1360B 4.0560A 4.1260A 4.1200 +.0380 15 4.0820 35 42 AUG23 ---- ---- ---- ---- 4.1200 +.0360 4.0840 SEP23 4.0960 4.1340B 4.0560A 4.1340B 4.1200 +.0360 1 4.0840 5 8 OCT23 ---- ---- ---- ---- 4.1240 +.0380 4.0860 NOV23 ---- ---- ---- ---- 4.1240 +.0360 4.0880 DEC23 ---- ---- ---- ---- 4.1200 +.0360 4.0840 JAN24 ---- ---- ---- ---- 4.1220 +.0360 4.0860 FEB24 ---- ---- ---- ---- 4.1200 +.0360 4.0840 MAR24 ---- ---- ---- ---- 4.1160 +.0360 4.0800 APR24 ---- ---- ---- ---- 4.1160 +.0360 4.0800 MAY24 ---- ---- ---- ---- 4.1120 +.0360 4.0760 JUN24 ---- ---- ---- ---- 4.1120 +.0360 4.0760 JLY24 ---- ---- ---- ---- 4.1080 +.0360 4.0720 AUG24 ---- ---- ---- ---- 4.1060 +.0340 4.0720 SEP24 ---- ---- ---- ---- 4.1000 +.0320 4.0680 OCT24 ---- ---- ---- ---- 4.0980 +.0340 4.0640 NOV24 ---- ---- ---- ---- 4.1000 +.0320 4.0680 DEC24 ---- ---- ---- ---- 4.0940 +.0340 4.0600 JAN25 ---- ---- ---- ---- 4.0940 +.0340 4.0600 FEB25 ---- ---- ---- ---- 4.0980 +.0320 4.0660 MAR25 ---- ---- ---- ---- 4.0840 +.0340 4.0500 MAY25 ---- ---- ---- ---- 4.0840 +.0340 4.0500 JLY25 ---- ---- ---- ---- 4.0840 +.0340 4.0500 SEP25 ---- ---- ---- ---- 4.0820 +.0320 4.0500 DEC25 ---- ---- ---- ---- 4.0820 +.0340 4.0480 MAR26 ---- ---- ---- ---- 4.0980 +.0340 4.0640 MAY26 ---- ---- ---- ---- 4.1100 +.0320 4.0780 JLY26 ---- ---- ---- ---- 4.1100 +.0320 4.0780 SEP26 ---- ---- ---- ---- 4.1220 +.0320 4.0900 DEC26 ---- ---- ---- ---- 4.1340 +.0340 4.1000 MAR27 ---- ---- ---- ---- 4.1300 +.0320 4.0980 MAY27 ---- ---- ---- ---- 4.1280 +.0340 4.0940 JLY27 ---- ---- ---- ---- 4.1260 +.0340 4.0920 SEP27 ---- ---- ---- ---- 4.1240 +.0340 4.0900 DEC27 ---- ---- ---- ---- 4.1360 +.0340 4.1020 MAR28 ---- ---- ---- ---- 4.1340 +.0340 4.1000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 296 334 353 QI E-Mini Silver Futures MAY23 25.6125 26.1125 25.5250 25.9625A 25.9250 +.4670 248 25.4580 332 331 JLY23 25.8625 26.3125B 25.7500 26.1875B 26.1430 +.4670 63 25.6760 50 120 SEP23 ---- 26.5250B ---- 26.5250B 26.3600 +.4720 25.8880 1 24 DEC23 26.6000 26.8250B 26.6000 26.5750A 26.6670 +.4970 1 26.1700 14 28 JAN24 ---- ---- ---- 26.4500B 26.7780 +.4970 26.2810 MAR24 ---- ---- ---- 26.9250B 26.9820 +.5040 26.4780 2 MAY24 ---- ---- ---- 26.8125B 27.1840 +.5130 26.6710 4 JLY24 ---- ---- ---- ---- 27.3240 +.5130 26.8110 SEP24 ---- ---- ---- ---- 27.4830 +.5130 26.9700 DEC24 ---- ---- ---- ---- 27.7840 +.5130 27.2710 JAN25 ---- ---- ---- ---- 27.9040 +.5130 27.3910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 312 397 509 QO E-Mini Gold Futures JUN23 2029.25 2063.25 2029.25 2054.50 2055.30 +30.40 1696 2024.90 2032 857 AUG23 2060.25 2081.50 2057.50 2076.75B 2073.80 +30.50 22 2043.30 14 43 OCT23 2068.00 2094.00 2068.00 2100.00B 2092.30 +30.60 6 2061.70 3 11 DEC23 ---- ---- ---- 2117.75B 2110.10 +30.40 2079.70 2 44 FEB24 2118.00 2125.00 2118.00 2120.25A 2127.10 +30.50 2 2096.60 12 APR24 2146.75 2146.75 2146.75 2150.50B 2143.40 +30.70 1 2112.70 29 JUN24 ---- ---- ---- 2166.25B 2159.30 +30.70 2128.60 4 AUG24 ---- ---- ---- 2147.50B 2173.10 +30.70 2142.40 OCT24 2174.75 2174.75 2174.75 2184.75B 2185.30 +30.70 1 2154.60 2 DEC24 2179.25 2179.25 2179.25 2183.25B 2198.20 +30.70 1 2167.50 1 3 FEB25 ---- ---- ---- ---- 2213.80 +30.70 2183.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1729 2052 1005 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 448.00 -1.00 449.00 33 MAY23 ---- ---- ---- ---- 451.30 -1.00 452.30 JUN23 448.25 449.45B 447.95A 447.95A 448.00 -1.00 9 449.00 118 318 AUG23 ---- ---- ---- ---- 448.65 -1.00 449.65 OCT23 ---- ---- ---- ---- 449.30 -1.00 450.30 DEC23 ---- ---- ---- ---- 449.95 -1.00 450.95 FEB24 ---- ---- ---- ---- 450.60 -1.00 451.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 118 351 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 2027.80 UNCH 2027.80 51 MAY23 ---- ---- ---- ---- 2034.30 UNCH 2034.30 JUN23 ---- 2042.40B 2034.60A 2034.60A 2037.20 UNCH 2037.20 82 365 AUG23 ---- ---- ---- ---- 2037.80 UNCH 2037.80 OCT23 ---- ---- ---- ---- 2038.40 UNCH 2038.40 DEC23 ---- ---- ---- ---- 2039.00 UNCH 2039.00 FEB24 ---- ---- ---- ---- 2039.60 UNCH 2039.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 416 SI Silver Futures APR23 25.540 25.950 25.540 25.930A 25.874 +.470 12 25.404 14 27 MAY23 25.630 26.115 25.515 25.970B 25.925 +.467 73858 25.458 89015 81853 JUN23 25.715 26.165B 25.660 26.005A 26.035 +.472 137 25.563 253 126 JLY23 25.825 26.320 25.740 26.190A 26.143 +.467 15971 25.676 16269 49424 SEP23 26.080 26.525B 26.005 26.410B 26.360 +.472 1229 25.888 1814 8037 DEC23 26.365 26.800 26.305 26.710B 26.667 +.497 678 26.170 1247 5170 JAN24 26.875 26.875 26.875 26.700A 26.778 +.497 1 26.281 1 146 MAR24 26.625 27.000 26.625 27.075B 26.982 +.504 236 26.478 210 711 MAY24 27.195 27.245 27.195 27.170A 27.184 +.513 68 26.671 57 176 JLY24 ---- ---- ---- 26.920B 27.324 +.513 26.811 7 SEP24 ---- ---- ---- 27.230B 27.483 +.513 26.970 DEC24 ---- ---- ---- 27.440B 27.784 +.513 27.271 10 JAN25 ---- ---- ---- ---- 27.904 +.513 27.391 JLY25 ---- ---- ---- ---- 27.947 +.513 27.434 3 DEC25 ---- ---- ---- ---- 28.059 +.513 27.546 JLY26 ---- ---- ---- ---- 28.850 +.513 28.337 5 DEC26 ---- ---- ---- ---- 28.952 +.513 28.439 JLY27 ---- ---- ---- ---- 29.060 +.513 28.547 DEC27 ---- ---- ---- ---- 29.162 +.513 28.649 TOTAL EST.VOL VOLUME OPEN INT TOTAL 92190 108880 145695 SIL Micro Silver Futures APR23 25.940 25.940 25.940 25.935A 25.874 +.470 1 25.404 2 104 MAY23 25.605 26.110 25.520 25.975 25.925 +.467 11257 25.458 14496 6893 JUN23 25.765 26.125 25.685 26.090B 26.035 +.472 39 25.563 93 38 JLY23 25.830 26.315 25.755 26.185 26.143 +.467 1342 25.676 1178 1199 SEP23 26.040 26.480 26.040 26.410B 26.360 +.472 117 25.888 126 154 DEC23 26.310 26.800 26.310 26.715B 26.667 +.497 47 26.170 75 201 JAN24 ---- ---- ---- 26.675B 26.778 +.497 26.281 1 MAR24 ---- ---- ---- 26.820B 26.982 +.504 26.478 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12803 15970 8590 SIT SILVER TAS FUTURES MAY23 .000 .002B -.007 -.005 .000 UNCH 2020 .000 JLY23 .000 .002 .000 .000 .000 UNCH 1882 .000 SEP23 .000 .001 .000 .001 .000 UNCH 318 .000 DEC23 ---- ---- ---- ---- .000 UNCH 43 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4263 SSP APR 23 LONDON SPOT SILVER 17 ---- ---- ---- ---- 25.809 +.464 25.345 18 ---- ---- ---- ---- 25.810 +.465 25.345 19 ---- ---- ---- ---- 25.810 +.465 25.345 20 ---- ---- ---- ---- 25.809 +.464 25.345 21 ---- ---- ---- ---- 25.809 +.464 25.345 24 ---- ---- ---- ---- 25.809 +.464 25.345 25 ---- ---- ---- ---- 25.809 +.464 25.345 26 ---- ---- ---- ---- 25.809 +.464 25.345 27 ---- ---- ---- ---- 25.809 +.464 25.345 28 ---- ---- ---- ---- 25.809 +.464 25.345 SSP MAY 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 25.809 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- 118.36A 118.36A 119.92 -.58 120.50 171 MAY23 ---- ---- ---- ---- 116.27 -1.81 118.08 JUN23 ---- ---- ---- ---- 114.69 -1.76 116.45 JLY23 ---- ---- ---- ---- 113.93 -1.79 115.72 AUG23 ---- ---- ---- ---- 111.82 -1.85 113.67 SEP23 ---- ---- ---- ---- 109.88 -1.82 111.70 OCT23 ---- ---- ---- ---- 109.91 -1.82 111.73 NOV23 ---- ---- ---- ---- 108.11 -1.81 109.92 DEC23 ---- ---- ---- ---- 106.39 -1.79 108.18 JAN24 ---- ---- ---- ---- 105.89 -1.80 107.69 FEB24 ---- ---- ---- ---- 104.84 -1.75 106.59 MAR24 ---- ---- ---- ---- 103.79 -1.75 105.54 APR24 ---- ---- ---- ---- 102.81 -1.78 104.59 MAY24 ---- ---- ---- ---- 101.81 -1.78 103.59 JUN24 ---- ---- ---- ---- 100.86 -1.78 102.64 JLY24 ---- ---- ---- ---- 99.93 -1.79 101.72 AUG24 ---- ---- ---- ---- 99.08 -1.79 100.87 SEP24 ---- ---- ---- ---- 98.28 -1.79 100.07 OCT24 ---- ---- ---- ---- 97.46 -1.75 99.21 NOV24 ---- ---- ---- ---- 96.71 -1.76 98.47 DEC24 ---- ---- ---- ---- 96.01 -1.76 97.77 JAN25 ---- ---- ---- ---- 96.70 -1.77 98.47 FEB25 ---- ---- ---- ---- 95.99 -1.77 97.76 MAR25 ---- ---- ---- ---- 95.33 -1.77 97.10 APR25 ---- ---- ---- ---- 93.32 -1.75 95.07 MAY25 ---- ---- ---- ---- 92.67 -1.76 94.43 JUN25 ---- ---- ---- ---- 92.07 -1.71 93.78 JLY25 ---- ---- ---- ---- 91.47 -1.71 93.18 AUG25 ---- ---- ---- ---- 90.92 -1.71 92.63 SEP25 ---- ---- ---- ---- 90.37 -1.71 92.08 OCT25 ---- ---- ---- ---- 89.87 -1.66 91.53 NOV25 ---- ---- ---- ---- 89.37 -1.66 91.03 DEC25 ---- ---- ---- ---- 88.87 -1.71 90.58 JAN26 ---- ---- ---- ---- 88.25 -1.62 89.87 FEB26 ---- ---- ---- ---- 87.75 -1.73 89.48 MAR26 ---- ---- ---- ---- 87.30 -1.78 89.08 APR26 ---- ---- ---- ---- 86.86 -1.82 88.68 MAY26 ---- ---- ---- ---- 86.41 -1.87 88.28 JUN26 ---- ---- ---- ---- 85.96 -1.93 87.89 JLY26 ---- ---- ---- ---- 85.51 -1.98 87.49 AUG26 ---- ---- ---- ---- 85.06 -2.03 87.09 SEP26 ---- ---- ---- ---- 84.66 -2.08 86.74 OCT26 ---- ---- ---- ---- 84.26 -2.14 86.40 NOV26 ---- ---- ---- ---- 84.26 -1.79 86.05 DEC26 ---- ---- ---- ---- 84.06 -1.81 85.87 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 2041.3 +30.4 2010.9 JUN23 ---- ---- ---- ---- 2055.3 +30.4 2024.9 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.1240 +.0430 4.0810 JLY23 ---- ---- ---- ---- 4.1205 +.0385 4.0820 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.925 +.467 25.458 JLY23 ---- ---- ---- ---- 26.143 +.467 25.676 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 ---- ---- ---- ---- 736.00 +45.50 690.50 1675 ---- ---- ---- ---- 711.00 +45.50 665.50 1700 ---- ---- ---- ---- 686.00 +45.50 640.50 1725 ---- ---- ---- ---- 661.00 +45.50 615.50 1750 ---- ---- ---- ---- 636.00 +45.50 590.50 1775 ---- ---- ---- ---- 611.00 +45.50 565.50 1800 ---- ---- ---- ---- 586.00 +45.50 540.50 1825 ---- ---- ---- ---- 561.00 +45.50 515.50 1850 ---- ---- ---- ---- 536.00 +45.50 490.50 1875 ---- ---- ---- ---- 511.00 +45.50 465.50 1900 ---- ---- ---- ---- 486.00 +45.50 440.50 1925 ---- 437.00B ---- 437.00B 461.00 +45.50 415.50 1950 ---- 431.50B ---- 431.50B 436.00 +45.50 390.50 1975 ---- 423.00B ---- 423.00B 411.00 +45.50 365.50 2000 ---- 398.75B ---- 398.75B 386.00 +45.50 340.50 2025 ---- 373.75B ---- 373.75B 361.00 +45.25 315.75 2050 ---- 349.00B ---- 349.00B 336.00 +45.00 291.00 2075 ---- 324.00B ---- 324.00B 311.25 +44.75 266.50 2100 ---- 299.25B ---- 299.25B 286.50 +44.50 242.00 2125 ---- 274.50B ---- 274.50B 261.75 +43.75 218.00 2150 ---- 250.00B ---- 250.00B 237.25 +43.00 194.25 2175 ---- 225.50B ---- 225.50B 213.00 +42.00 171.00 2200 ---- 201.25B ---- 201.25B 189.25 +41.00 148.25 2225 ---- 177.50B ---- 177.50B 165.50 +38.75 126.75 2250 ---- 154.50B ---- 154.50B 142.75 +36.25 106.50 2275 ---- 132.25B ---- 132.25B 121.00 +32.75 88.25 2300 ---- 111.25B ---- 111.25B 100.50 +29.00 71.50 10 2325 ---- 91.75B 55.25A 55.25A 82.00 +24.75 57.25 2350 ---- 74.25B 43.50A 43.50A 65.75 +21.00 44.75 10 2375 ---- 59.50B 33.75A 33.75A 51.50 +16.75 34.75 2400 ---- 46.75B 26.00A 26.00A 39.75 +13.00 26.75 10 2425 29.00 36.00B 20.00A 36.00B 30.25 +9.75 10 20.50 2450 ---- 27.50B 15.25A 15.25A 23.00 +7.25 15.75 2475 ---- 20.75B 11.75A 11.75A 17.25 +5.25 12.00 20 2500 ---- 15.75B 9.00A 9.00A 13.00 +3.75 9.25 10 2525 ---- 11.75B ---- 11.75B 9.75 +2.75 7.00 2550 ---- 8.75B ---- 8.75B 7.25 +2.00 5.25 2575 ---- 6.75B ---- 6.75B 5.50 +1.25 4.25 2600 ---- 5.00B ---- 5.00B 4.25 +1.00 3.25 50 2625 ---- 3.75B ---- 3.75B 3.25 +.75 2.50 2650 ---- ---- ---- ---- 2.50 +.50 2.00 100 2675 ---- ---- ---- ---- 2.00 +.50 1.50 2700 ---- ---- ---- ---- 1.50 +.25 1.25 50 2725 ---- ---- ---- ---- 1.25 +.25 1.00 2750 ---- ---- ---- ---- 1.00 +.25 .75 2775 ---- ---- ---- ---- .75 +.25 .50 2800 ---- ---- ---- ---- .50 UNCH .50 2825 ---- ---- ---- ---- .50 UNCH .50 2850 ---- ---- ---- ---- .50 +.25 .25 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 ---- ---- ---- ---- 744.75 +44.00 700.75 1675 ---- ---- ---- ---- 719.75 +44.00 675.75 1700 ---- 655.00B ---- 655.00B 694.75 +44.00 650.75 1725 ---- 664.75B ---- 664.75B 669.75 +44.00 625.75 1750 ---- 657.75B ---- 657.75B 644.75 +44.00 600.75 1775 ---- 632.75B ---- 632.75B 619.75 +44.00 575.75 1800 ---- 607.75B ---- 607.75B 594.75 +44.00 550.75 1825 ---- 582.75B ---- 582.75B 569.75 +43.75 526.00 1850 ---- 558.00B ---- 558.00B 544.75 +43.50 501.25 1875 ---- 533.25B ---- 533.25B 520.00 +43.50 476.50 1900 ---- 508.50B ---- 508.50B 495.25 +43.00 452.25 1925 ---- 484.00B ---- 484.00B 470.50 +42.75 427.75 1950 ---- 459.50B ---- 459.50B 446.00 +42.25 403.75 1975 ---- 435.00B ---- 435.00B 421.75 +42.00 379.75 2000 ---- 411.00B ---- 411.00B 397.50 +41.25 356.25 2025 ---- 386.75B ---- 386.75B 373.75 +41.00 332.75 2050 ---- 363.00B ---- 363.00B 350.00 +40.25 309.75 2075 ---- 339.50B ---- 339.50B 326.50 +39.25 287.25 2100 ---- 316.50B ---- 316.50B 303.50 +38.50 265.00 2125 ---- 293.75B ---- 293.75B 281.00 +37.50 243.50 2150 ---- 271.50B ---- 271.50B 258.75 +36.00 222.75 2175 ---- 249.75B ---- 249.75B 237.25 +34.50 202.75 2200 ---- 228.75B ---- 228.75B 216.50 +32.75 183.75 2225 ---- 208.50B ---- 208.50B 196.75 +31.00 165.75 2250 ---- 189.00B ---- 189.00B 177.75 +29.00 148.75 2275 ---- 170.50B ---- 170.50B 160.00 +27.00 133.00 2300 ---- 153.25B ---- 153.25B 143.25 +25.00 118.25 2325 ---- 136.75B ---- 136.75B 127.75 +23.00 104.75 2350 ---- 121.75B ---- 121.75B 113.50 +21.00 92.50 2375 ---- 107.75B ---- 107.75B 100.25 +19.00 81.25 2400 ---- 95.75B ---- 95.00B 88.50 +17.25 71.25 2425 ---- 84.25B ---- 83.50B 77.50 +15.00 62.50 10 2450 ---- 74.00B ---- 73.50B 68.00 +13.50 54.50 10 2475 ---- 64.75B ---- 64.00B 59.25 +11.75 47.50 10 2500 ---- 56.75B ---- 56.00B 51.75 +10.25 41.50 5 2525 ---- 49.50B ---- 48.75B 45.00 +8.75 36.25 2550 ---- 43.00B ---- 42.75B 39.25 +7.75 31.50 2575 ---- 37.50B ---- 37.25B 34.00 +6.50 27.50 2600 ---- 32.75B ---- 32.25B 29.50 +5.50 24.00 2625 ---- 28.50B ---- 28.25B 25.75 +4.75 21.00 2650 ---- 24.75B ---- 24.25B 22.50 +4.00 18.50 2675 ---- 21.50B ---- 21.25B 19.50 +3.50 16.00 2700 ---- 18.75B ---- 18.50B 17.00 +3.00 14.00 75 2725 ---- 16.25B ---- 16.00B 14.75 +2.50 12.25 2750 ---- 14.25B ---- 14.00B 13.00 +2.25 10.75 2775 ---- 12.50B ---- 12.25B 11.50 +2.00 9.50 2800 ---- 11.00B ---- 10.75B 10.00 +1.75 8.25 2825 ---- 9.50B ---- 9.25B 8.75 +1.50 7.25 2850 ---- 8.25B ---- 8.25B 7.75 +1.25 6.50 2875 ---- 7.25B ---- 7.25B 7.00 +1.25 5.75 2900 ---- 6.50B ---- 6.50B 6.00 +1.00 5.00 2925 ---- 5.00B ---- 5.00B 5.50 +1.00 4.50 2950 ---- 4.25B ---- 4.25B 4.75 +.75 4.00 2975 ---- 3.75B ---- 3.75B 4.25 +.75 3.50 3000 ---- 3.25B ---- ---- 3.75 +.75 3.00 3025 ---- ---- ---- ---- 3.50 +.75 2.75 3050 ---- ---- ---- ---- 3.00 +.50 2.50 3075 ---- ---- ---- ---- 2.75 +.50 2.25 3100 ---- ---- ---- ---- 2.50 +.50 2.00 3125 ---- ---- ---- ---- 2.25 +.50 1.75 3150 ---- ---- ---- ---- 2.00 +.50 1.50 3175 ---- ---- ---- ---- 1.75 +.25 1.50 10 3200 ---- ---- ---- ---- 1.75 +.50 1.25 3225 ---- ---- ---- ---- 1.50 +.25 1.25 AX JLY23 Aluminum Option CALL 1725 ---- 687.75B ---- 687.75B 677.50 +44.75 632.75 1750 ---- 663.00B ---- 663.00B 652.50 +44.50 608.00 1775 ---- 638.25B ---- 638.25B 627.50 +44.25 583.25 1800 ---- 613.50B ---- 613.50B 602.75 +44.00 558.75 1825 ---- 589.00B ---- 589.00B 578.00 +43.75 534.25 1850 ---- 564.50B ---- 564.50B 553.50 +43.25 510.25 1875 ---- 540.25B ---- 540.25B 529.25 +43.00 486.25 1900 ---- 516.25B ---- 516.25B 505.25 +42.75 462.50 1925 ---- 492.25B ---- 492.25B 481.25 +42.25 439.00 1950 ---- 468.50B ---- 468.50B 457.75 +41.75 416.00 1975 ---- 445.00B ---- 445.00B 434.25 +41.25 393.00 2000 ---- 421.75B ---- 421.75B 411.25 +40.75 370.50 2025 ---- 398.75B ---- 398.75B 388.50 +40.00 348.50 2050 ---- 376.25B ---- 376.25B 366.00 +39.25 326.75 2075 ---- 354.00B ---- 354.00B 344.00 +38.50 305.50 2100 ---- 332.50B ---- 332.50B 322.50 +37.50 285.00 2125 ---- 311.25B ---- 311.25B 301.50 +36.25 265.25 2150 ---- 290.50B ---- 290.50B 281.25 +35.25 246.00 2175 ---- 270.50B ---- 270.50B 261.50 +33.75 227.75 2200 ---- 251.00B ---- 251.00B 242.50 +32.25 210.25 2225 ---- 232.25B ---- 232.25B 224.50 +30.75 193.75 2250 ---- 214.75B ---- 214.75B 207.25 +29.25 178.00 2275 ---- 197.75B ---- 197.75B 190.75 +27.75 163.00 2300 ---- 181.50B ---- 181.50B 175.25 +26.00 149.25 2325 ---- 166.50B ---- 166.50B 160.50 +24.50 136.00 2350 ---- 152.25B ---- 152.25B 146.75 +22.75 124.00 2375 ---- 138.75B ---- 138.75B 134.00 +21.25 112.75 2400 ---- 126.25B ---- 126.25B 122.00 +19.50 102.50 2425 ---- 114.75B ---- 114.75B 111.00 +18.00 93.00 2450 ---- 104.00B ---- 104.00B 101.00 +16.50 84.50 2475 ---- 94.25B ---- 94.25B 91.50 +15.00 76.50 2500 ---- 85.25B ---- 85.25B 83.25 +13.75 69.50 2525 ---- 77.00B ---- 77.00B 75.50 +12.50 63.00 2550 ---- 69.50B ---- 69.50B 68.50 +11.50 57.00 2575 ---- 62.50B ---- 62.50B 62.00 +10.25 51.75 2600 ---- 56.50B ---- 56.50B 56.25 +9.25 47.00 2625 ---- 51.00B ---- 51.00B 51.00 +8.50 42.50 2650 ---- 46.00B ---- 46.00B 46.25 +7.50 38.75 2675 ---- 41.50B ---- 41.50B 42.00 +7.00 35.00 2700 ---- 37.50B ---- 37.50B 38.00 +6.25 31.75 2725 ---- 34.00B ---- 34.00B 34.50 +5.75 28.75 2750 ---- 30.50B ---- 30.50B 31.25 +5.00 26.25 2775 ---- 27.75B ---- 27.75B 28.25 +4.50 23.75 2800 ---- 25.00B ---- 25.00B 25.75 +4.25 21.50 2825 ---- 22.50B ---- 22.50B 23.25 +3.75 19.50 2850 ---- 20.25B ---- 20.25B 21.00 +3.25 17.75 2875 ---- 18.00B ---- 18.00B 19.00 +2.75 16.25 2900 ---- 16.25B ---- 16.25B 17.25 +2.50 14.75 2925 ---- 14.75B ---- 14.50B 15.75 +2.25 13.50 2950 ---- 13.25B ---- 13.25B 14.25 +2.00 12.25 2975 ---- 12.25B ---- 12.00B 13.00 +1.75 11.25 3000 ---- 11.00B ---- 11.00B 11.75 +1.50 10.25 3025 ---- 10.25B ---- 10.00B 10.75 +1.50 9.25 3050 ---- 9.25B ---- 9.00B 9.75 +1.25 8.50 3075 ---- 8.50B ---- 8.25B 8.75 +1.00 7.75 3100 ---- 7.75B ---- ---- 8.00 +1.00 7.00 3125 ---- 7.00B ---- ---- 7.25 +.75 6.50 3150 ---- 6.25B ---- ---- 6.75 +.75 6.00 3175 ---- 5.75B ---- ---- 6.00 +.50 5.50 3200 ---- 5.25B ---- ---- 5.50 +.50 5.00 3225 ---- ---- ---- ---- 5.00 +.25 4.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 580 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 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 -.25 .50 2050 ---- ---- ---- ---- .25 -.50 .75 2075 ---- ---- ---- ---- .50 -.75 1.25 2100 ---- ---- 1.50A 1.50A .75 -1.00 1.75 2125 ---- ---- 1.75A 1.75A 1.00 -1.75 2.75 2150 ---- ---- 2.25A 2.25A 1.50 -2.50 4.00 2175 ---- ---- 2.75A 2.75A 2.25 -3.50 5.75 5 2200 ---- ---- 3.50A 3.50A 3.25 -4.75 8.00 2225 ---- ---- 4.50A 4.50A 4.75 -6.75 11.50 2250 ---- ---- 6.50A 6.50A 7.00 -9.25 16.25 2275 ---- ---- 9.00A 9.00A 10.00 -12.75 22.75 2300 17.50 17.50 13.00A 13.00A 14.75 -16.50 10 31.25 2325 ---- ---- 18.50A 18.50A 21.00 -20.75 41.75 2350 ---- ---- 26.00A 26.00A 29.75 -24.50 54.25 2375 ---- ---- 35.50A 35.50A 40.50 -28.75 69.25 2400 ---- ---- 47.50A 47.50A 53.75 -32.50 86.25 2425 ---- ---- 61.75A 61.75A 69.25 -35.50 104.75 2450 ---- ---- 78.00A 78.00A 86.75 -38.25 125.00 2475 ---- ---- 96.50A 96.50A 106.25 -40.00 146.25 2500 ---- ---- 116.25A 116.25A 126.75 -41.75 168.50 2525 ---- ---- 137.50A 137.50A 148.50 -42.75 191.25 2550 ---- ---- 159.75A 159.75A 171.25 -43.25 214.50 2575 ---- ---- 182.50A 182.50A 194.25 -44.00 238.25 2600 ---- ---- 205.75A 205.75A 218.00 -44.25 262.25 2625 ---- ---- 229.75A 229.75A 242.00 -44.75 286.75 2650 ---- ---- 253.75A 253.75A 266.25 -44.75 311.00 2675 ---- ---- 278.00A 278.00A 290.75 -45.00 335.75 2700 ---- ---- 302.75A 302.75A 315.25 -45.00 360.25 2725 ---- ---- 327.25A 327.25A 340.00 -45.00 385.00 2750 ---- ---- 352.00A 352.00A 364.75 -45.25 410.00 2775 ---- ---- 376.75A 376.75A 389.50 -45.25 434.75 2800 ---- ---- 401.75A 401.75A 414.25 -45.50 459.75 2825 ---- ---- 426.50A 426.50A 439.25 -45.25 484.50 2850 ---- ---- 451.50A 451.50A 464.00 -45.50 509.50 2875 ---- ---- 476.50A 476.50A 489.00 -45.50 534.50 2900 ---- ---- 501.25A 501.25A 514.00 -45.50 559.50 2925 ---- ---- 526.25A 526.25A 539.00 -45.50 584.50 2950 ---- ---- 551.25A 551.25A 564.00 -45.50 609.50 2975 ---- ---- 576.25A 576.25A 589.00 -45.50 634.50 3000 ---- ---- 618.50A 618.50A 614.00 -45.50 659.50 3025 ---- ---- ---- ---- 639.00 -45.50 684.50 3050 ---- ---- ---- ---- 664.00 -45.50 709.50 3075 ---- ---- ---- ---- 689.00 -45.50 734.50 3100 ---- ---- ---- ---- 714.00 -45.50 759.50 3125 ---- ---- ---- ---- 739.00 -45.50 784.50 3150 ---- ---- ---- ---- 764.00 -45.50 809.50 3175 ---- ---- ---- ---- 789.00 -45.50 834.50 3200 ---- ---- ---- ---- 814.00 -45.50 859.50 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 -.25 .50 1750 ---- ---- ---- ---- .25 -.25 .50 1775 ---- ---- ---- ---- .50 -.25 .75 20 1800 ---- ---- ---- ---- .50 -.50 1.00 1825 ---- ---- ---- ---- .75 -.50 1.25 1850 ---- ---- ---- ---- 1.00 -.75 1.75 1875 ---- ---- ---- ---- 1.25 -.75 2.00 1900 ---- ---- ---- ---- 1.50 -1.25 2.75 1925 ---- ---- 3.25A 3.25A 2.00 -1.50 3.50 1950 ---- ---- 3.75A 3.75A 2.50 -1.75 4.25 1975 ---- ---- 4.25A 4.25A 3.25 -2.25 5.50 2000 ---- ---- 5.00A 5.00A 4.00 -2.75 6.75 2025 ---- ---- 5.75A 5.75A 5.25 -3.00 8.25 2050 ---- ---- 6.75A 6.75A 6.50 -3.75 10.25 2075 ---- ---- 8.00A 8.00A 8.00 -4.50 12.50 2100 ---- ---- 9.50A 9.50A 10.00 -5.25 15.25 2125 ---- ---- 11.75A 11.75A 12.25 -6.50 18.75 2150 ---- ---- 14.25A 14.25A 15.00 -8.00 23.00 2175 ---- ---- 17.25A 17.25A 18.50 -9.25 27.75 2200 ---- ---- 21.00A 21.00A 22.75 -11.00 33.75 2225 ---- ---- 25.50A 25.50A 27.75 -12.75 40.50 2250 ---- ---- 31.00A 31.00A 33.75 -14.75 48.50 150 2275 ---- ---- 37.50A 37.50A 40.75 -16.75 57.50 2300 ---- ---- 45.25A 45.25A 49.00 -18.75 67.75 2325 ---- ---- 53.75A 53.75A 58.25 -20.75 79.00 2350 ---- ---- 63.75A 63.75A 69.00 -22.75 91.75 2375 ---- ---- 74.75A 74.75A 80.75 -24.75 105.50 10 2400 ---- ---- 87.25A 87.25A 93.50 -26.75 120.25 2425 ---- ---- 100.50A 100.50A 107.75 -28.50 136.25 2450 ---- ---- 116.50A 116.50A 123.00 -30.25 153.25 2475 ---- ---- 132.00A 132.00A 139.25 -32.00 171.25 2500 ---- ---- 148.75A 148.75A 156.50 -33.50 190.00 2525 ---- ---- 166.25A 166.25A 174.75 -35.00 209.75 2550 ---- ---- 184.75A 184.75A 193.75 -36.25 230.00 2575 ---- ---- 204.25A 204.25A 213.50 -37.25 250.75 2600 ---- ---- 224.25A 224.25A 234.00 -38.25 272.25 2625 ---- ---- 245.00A 245.00A 255.00 -39.00 294.00 2650 ---- ---- 266.25A 266.25A 276.50 -40.00 316.50 2675 ---- ---- 288.00A 288.00A 298.50 -40.50 339.00 2700 ---- ---- 310.25A 310.25A 321.00 -41.00 362.00 2725 ---- ---- 332.75A 332.75A 343.75 -41.25 385.00 2750 ---- ---- 355.50A 355.50A 366.75 -41.75 408.50 2775 ---- ---- 378.75A 378.75A 390.25 -41.75 432.00 2800 ---- ---- 402.00A 402.00A 413.75 -42.25 456.00 2825 ---- ---- 425.50A 425.50A 437.50 -42.25 479.75 2850 ---- ---- 449.25A 449.25A 461.50 -42.50 504.00 2875 ---- ---- 473.25A 473.25A 485.50 -42.75 528.25 2900 ---- ---- 497.25A 497.25A 509.75 -42.75 552.50 2925 ---- ---- 521.50A 521.50A 534.00 -43.00 577.00 2950 ---- ---- 545.75A 545.75A 558.25 -43.25 601.50 2975 ---- ---- 570.25A 570.25A 582.75 -43.25 626.00 3000 ---- ---- 594.75A 594.75A 607.25 -43.25 650.50 3025 ---- ---- 619.25A 619.25A 632.00 -43.25 675.25 3050 ---- ---- 644.00A 644.00A 656.50 -43.50 700.00 3075 ---- ---- 668.50A 668.50A 681.25 -43.50 724.75 3100 ---- ---- 693.25A 693.25A 706.00 -43.75 749.75 3125 ---- ---- 718.00A 718.00A 730.75 -43.75 774.50 3150 ---- ---- 743.00A 743.00A 755.75 -43.75 799.50 3175 ---- ---- 767.75A 767.75A 780.50 -43.75 824.25 3200 ---- ---- 792.75A 792.75A 805.50 -43.75 849.25 3225 ---- ---- 817.50A 817.50A 830.25 -44.00 874.25 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- 1.25 -.50 1.75 1750 ---- ---- ---- ---- 1.50 -.75 2.25 1775 ---- ---- ---- ---- 1.75 -1.00 2.75 1800 ---- ---- ---- ---- 2.25 -1.00 3.25 1825 ---- ---- ---- ---- 2.75 -1.25 4.00 1850 ---- ---- 4.75A 4.75A 3.50 -1.50 5.00 1875 ---- ---- 5.25A 5.25A 4.25 -1.75 6.00 1900 ---- ---- 6.25A 6.25A 5.25 -2.25 7.50 1925 ---- ---- 7.25A 7.25A 6.50 -2.50 9.00 1950 ---- ---- 8.25A 8.25A 7.75 -3.00 10.75 1975 ---- ---- 10.00A 10.00A 9.25 -3.50 12.75 2000 ---- ---- 11.75A 11.75A 11.25 -4.00 15.25 2025 ---- ---- 14.00A 14.00A 13.25 -4.75 18.00 2050 ---- ---- 16.75A 16.75A 15.75 -5.50 21.25 2075 ---- ---- 19.75A 19.75A 18.75 -6.25 25.00 2100 ---- ---- 23.25A 23.25A 22.25 -7.00 29.25 2125 ---- ---- 27.25A 27.25A 26.00 -8.25 34.25 2150 ---- ---- 31.50A 31.50A 30.50 -9.25 39.75 2175 ---- ---- 36.50A 36.50A 35.75 -10.75 46.50 2200 ---- ---- 42.25A 42.25A 41.75 -12.00 53.75 2225 ---- ---- 48.75A 48.75A 48.25 -13.75 62.00 2250 ---- ---- 56.00A 56.00A 55.75 -15.25 71.00 2275 ---- ---- 64.00A 64.00A 64.25 -16.75 81.00 2300 ---- ---- 72.75A 72.75A 73.50 -18.25 91.75 2325 ---- ---- 82.50A 82.50A 83.75 -19.75 103.50 2350 ---- ---- 93.25A 93.25A 94.75 -21.50 116.25 2375 ---- ---- 104.75A 104.75A 106.75 -23.25 130.00 2400 ---- ---- 117.00A 117.00A 119.50 -25.00 144.50 2425 ---- ---- 130.25A 130.25A 133.25 -26.50 159.75 2450 ---- ---- 144.50A 144.50A 148.00 -28.00 176.00 2475 ---- ---- 159.50A 159.50A 163.50 -29.50 193.00 2500 ---- ---- 175.25A 175.25A 180.00 -30.50 210.50 2525 ---- ---- 191.75A 191.75A 197.00 -32.00 229.00 2550 ---- ---- 209.00A 209.00A 214.75 -33.25 248.00 2575 ---- ---- 227.00A 227.00A 233.25 -34.00 267.25 2600 ---- ---- 245.50A 245.50A 252.25 -35.25 287.50 2625 ---- ---- 264.75A 264.75A 271.75 -36.00 307.75 2650 ---- ---- 284.50A 284.50A 292.00 -36.75 328.75 2675 ---- ---- 304.75A 304.75A 312.50 -37.50 350.00 2700 ---- ---- 325.50A 325.50A 333.25 -38.25 371.50 2725 ---- ---- 346.50A 346.50A 354.75 -38.75 393.50 2750 ---- ---- 368.00A 368.00A 376.25 -39.50 415.75 2775 ---- ---- 389.75A 389.75A 398.25 -39.75 438.00 2800 ---- ---- 411.75A 411.75A 420.50 -40.25 460.75 2825 ---- ---- 434.25A 434.25A 442.75 -41.00 483.75 2850 ---- ---- 456.75A 456.75A 465.50 -41.25 506.75 2875 ---- ---- 479.75A 479.75A 488.50 -41.75 530.25 2900 ---- ---- 502.75A 502.75A 511.50 -42.00 553.50 2925 ---- ---- 526.00A 526.00A 535.00 -42.25 577.25 2950 ---- ---- 549.50A 549.50A 558.25 -42.75 601.00 2975 ---- ---- 573.00A 573.00A 582.00 -42.75 624.75 3000 ---- ---- 596.75A 596.75A 605.75 -43.00 648.75 3025 ---- ---- 620.50A 620.50A 629.75 -43.00 672.75 3050 ---- ---- 644.50A 644.50A 653.50 -43.50 697.00 3075 ---- ---- 668.50A 668.50A 677.75 -43.50 721.25 3100 ---- ---- 692.75A 692.75A 702.00 -43.75 745.75 3125 ---- ---- 717.00A 717.00A 726.25 -43.75 770.00 3150 ---- ---- 741.25A 741.25A 750.50 -44.00 794.50 3175 ---- ---- 765.75A 765.75A 775.00 -44.25 819.25 3200 ---- ---- 790.25A 790.25A 799.50 -44.25 843.75 3225 ---- ---- 814.75A 814.75A 824.00 -44.50 868.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 185 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- 263.10B ---- 263.00B 255.30 +30.40 224.90 1805 ---- 256.30B ---- 256.20B 250.30 +30.40 219.90 1810 ---- 251.50B ---- 251.00B 245.30 +30.40 214.90 1815 ---- 246.50B ---- 246.20B 240.40 +30.50 209.90 1820 ---- 241.60B ---- 241.30B 235.40 +30.40 205.00 1825 ---- 238.20B ---- 238.20B 230.40 +30.40 200.00 1830 ---- 231.60B ---- 231.60B 225.40 +30.40 195.00 1835 ---- 226.60B ---- 226.30B 220.40 +30.40 190.00 1840 ---- 221.60B ---- 221.30B 215.40 +30.40 185.00 1845 ---- 216.70B ---- 216.40B 210.40 +30.30 180.10 1850 ---- 213.30B ---- 213.30B 205.50 +30.40 175.10 1855 ---- 206.70B ---- 206.40B 200.50 +30.40 170.10 1860 ---- 201.90B ---- 201.80B 195.50 +30.30 165.20 1865 ---- 196.90B ---- 196.90B 190.50 +30.30 160.20 1870 ---- 191.70B ---- 191.40B 185.60 +30.30 155.30 1875 ---- 188.40B ---- 188.40B 180.60 +30.30 150.30 1880 ---- 181.80B ---- 181.80B 175.70 +30.30 145.40 1885 ---- 177.10B ---- 177.10B 170.70 +30.20 140.50 1890 ---- 172.10B ---- 172.10B 165.80 +30.20 135.60 1895 ---- 167.20B ---- 167.20B 160.90 +30.20 130.70 1900 ---- 163.60B ---- 163.60B 155.90 +30.10 125.80 1905 ---- 157.40B ---- 157.40B 151.00 +30.00 121.00 1910 ---- 152.50B ---- 152.50B 146.10 +30.00 116.10 1915 ---- 147.60B ---- 147.60B 141.30 +30.00 111.30 1920 ---- 142.70B ---- 142.70B 136.40 +29.80 106.60 1925 ---- 139.20B ---- 139.20B 131.50 +29.70 101.80 1930 ---- 133.00B ---- 133.00B 126.70 +29.60 97.10 1935 ---- 129.50B ---- 129.50B 121.90 +29.40 92.50 1940 ---- 124.70B ---- 124.70B 117.10 +29.20 87.90 1945 ---- 120.00B ---- 120.00B 112.30 +28.90 83.40 1950 ---- 115.20B ---- 115.20B 107.60 +28.70 78.90 1955 ---- 110.40B ---- 110.40B 102.90 +28.30 74.60 1960 ---- 105.80B ---- 105.80B 98.20 +27.90 70.30 1965 ---- 101.10B ---- 101.10B 93.60 +27.50 66.10 1970 ---- 96.60B ---- 96.60B 89.10 +27.10 62.00 1975 ---- 92.00B ---- 92.00B 84.60 +26.60 58.00 1980 ---- 87.60B ---- 87.60B 80.20 +26.00 54.20 1985 ---- 83.20B ---- 83.20B 75.90 +25.40 50.50 1990 ---- 79.00B ---- 79.00B 71.70 +24.70 47.00 1995 ---- 74.70B ---- 74.70B 67.60 +24.00 43.60 2000 ---- 70.60B ---- 70.60B 63.60 +23.20 40.40 1 6 2005 ---- 66.60B ---- 66.60B 59.70 +22.30 1 37.40 1 1 2010 ---- 62.70B ---- 62.70B 55.90 +21.30 34.60 1 1 2015 ---- 59.00B ---- 59.00B 52.30 +20.40 31.90 2020 ---- 55.40B ---- 55.40B 48.80 +19.40 29.40 2 4 2025 ---- 51.90B ---- 51.90B 45.50 +18.50 27.00 5 2030 26.60 48.50B 26.60 44.30B 42.30 +17.50 2 24.80 4 9 2035 35.00 45.30B 35.00 31.00A 39.30 +16.60 1 22.70 2 4 2040 ---- 42.30B ---- 42.30B 36.40 +15.60 20.80 2045 ---- 39.30B ---- 39.30B 33.70 +14.70 2 19.00 2 73 2050 ---- 36.50B ---- 36.50B 31.20 +13.90 17.30 11 2055 ---- 33.90B ---- 33.90B 28.80 +13.00 15.80 3 13 2060 ---- 31.40B ---- 31.40B 26.50 +12.20 14.30 19 32 2065 ---- 29.10B ---- 29.10B 24.40 +11.40 13.00 3 4 2070 ---- 26.90B ---- 26.90B 22.40 +10.60 11.80 3 51 2075 ---- 24.90B ---- 24.90B 20.60 +9.90 10.70 1 1 2080 ---- 22.90B ---- 22.90B 18.90 +9.20 1 9.70 2 7 2085 ---- 21.10B ---- 21.10B 17.20 +8.40 1 8.80 1 1 2090 ---- 19.40B ---- 19.40B 15.80 +7.90 7.90 7 2095 ---- 17.80B ---- 17.80B 14.40 +7.20 7.20 2100 13.10 16.30B 12.90 12.20A 13.10 +6.60 3 6.50 2 2105 ---- 14.90B ---- 14.90B 11.90 +6.00 5.90 1 2110 ---- 13.60B ---- 13.60B 10.90 +5.60 5.30 3 2115 ---- 12.50B ---- 12.50B 9.90 +5.00 4.90 2 2120 ---- 11.40B ---- 11.40B 9.00 +4.60 4.40 1 2125 ---- 10.40B ---- 10.40B 8.20 +4.20 4.00 2 2130 ---- 9.50B ---- 9.50B 7.50 +3.80 3.70 2135 ---- 8.60B ---- 8.60B 6.80 +3.50 3.30 1 2140 ---- 7.90B ---- 7.90B 6.20 +3.20 3.00 1 2145 ---- 7.20B ---- 7.20B 5.60 +2.80 2.80 2150 ---- 6.60B ---- 6.60B 5.10 +2.50 2.60 2155 ---- 6.00B ---- 6.00B 4.60 +2.30 2.30 2 1 2160 ---- 5.50B ---- 5.50B 4.20 +2.00 2.20 1 2165 ---- 5.00B ---- 5.00B 3.90 +1.90 2.00 5 2170 ---- 4.60B ---- 4.60B 3.50 +1.70 1.80 2175 ---- 4.20B ---- 4.20B 3.20 +1.50 1.70 2 2180 ---- 3.90B ---- 3.90B 2.90 +1.30 1.60 2185 ---- 3.60B ---- 3.60B 2.70 +1.30 1.40 2190 ---- 3.30B ---- 3.30B 2.50 +1.20 1.30 2195 ---- 2.90B ---- 2.90B 2.30 +1.10 1.20 2200 ---- 2.80B ---- 2.80B 2.10 +1.00 1.10 1 2205 ---- 2.50B ---- 2.40B 2.00 +.90 1.10 2210 ---- 2.40B ---- 2.40B 1.80 +.80 1.00 2215 ---- 2.10B ---- 2.10B 1.70 +.80 .90 2220 ---- 2.00B ---- 2.00B 1.60 +.70 .90 2225 ---- 1.90B ---- 1.90B 1.50 +.70 .80 2230 ---- 1.70B ---- 1.70B 1.40 +.70 .70 2235 ---- 1.60B ---- 1.60B 1.30 +.60 .70 2240 ---- 1.50B ---- 1.50B 1.20 +.50 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 47 253 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- ---- ---- .20 UNCH .20 2 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .30 +.10 .20 1815 ---- ---- ---- ---- .30 +.10 .20 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 UNCH .30 2 1830 ---- ---- ---- ---- .30 UNCH .30 1835 ---- ---- ---- ---- .30 UNCH .30 1840 ---- ---- ---- ---- .30 UNCH .30 1845 ---- ---- ---- ---- .40 UNCH .40 1850 ---- ---- ---- ---- .40 UNCH .40 3 1855 ---- ---- ---- ---- .40 -.10 .50 1860 ---- ---- ---- ---- .40 -.10 .50 1865 ---- ---- ---- ---- .50 UNCH .50 1870 ---- ---- ---- ---- .50 -.10 .60 1875 ---- ---- .60A .60A .60 -.10 .70 1880 ---- ---- .60A .60A .60 -.10 .70 1 1885 ---- ---- .70A .70A .70 -.10 .80 1890 ---- ---- .70A .70A .70 -.20 .90 1895 ---- ---- .80A .80A .80 -.20 1.00 1900 ---- ---- .80A .80A .90 -.20 2 1.10 2 1905 ---- ---- .90A .90A 1.00 -.30 1.30 1910 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1915 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 1920 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 1925 ---- ---- 1.30A 1.30A 1.50 -.60 2.10 1930 ---- ---- 1.50A 1.50A 1.60 -.80 2 2.40 1 1935 ---- ---- 1.60A 1.60A 1.80 -1.00 2.80 1 1940 ---- ---- 1.80A 1.80A 2.00 -1.20 3.20 1945 ---- ---- 2.00A 2.00A 2.20 -1.40 3.60 1 1950 ---- ---- 2.20A 2.20A 2.50 -1.70 4.20 12 1955 ---- ---- 2.50A 2.50A 2.80 -2.00 1 4.80 10 11 1960 ---- ---- 2.80A 2.80A 3.10 -2.40 1 5.50 5 7 1965 ---- ---- 3.20A 3.20A 3.50 -2.80 1 6.30 1 2 1970 ---- ---- 3.60A 3.60A 4.00 -3.20 7.20 5 13 1975 ---- ---- 4.00A 4.00A 4.50 -3.70 8.20 1980 ---- ---- 4.50A 4.50A 5.10 -4.30 9.40 4 1985 ---- ---- 5.20A 5.20A 5.80 -4.90 10.70 1990 ---- ---- 5.80A 5.80A 6.50 -5.70 12.20 1 1995 13.00 13.00 6.70A 7.20A 7.40 -6.40 20 13.80 2 2000 ---- ---- 7.50A 7.50A 8.40 -7.20 3 15.60 12 2005 12.60 12.60 8.60A 10.30B 9.50 -8.10 2 17.60 3 2010 18.30 18.30 9.70A 17.60B 10.70 -9.00 2 19.70 1 2015 ---- ---- 10.90A 10.90A 12.00 -10.00 22.00 1 2020 ---- ---- 12.30A 12.30A 13.60 -10.90 2 24.50 3 2 2025 ---- ---- 13.90A 13.90A 15.20 -11.90 27.10 1 5 2030 ---- ---- 15.60A 15.60A 17.00 -12.90 29.90 5 2035 ---- ---- 17.40A 17.40A 19.00 -13.80 32.80 2040 ---- ---- 19.40A 19.40A 21.20 -14.60 35.80 3 2045 ---- ---- 21.60A 21.60A 23.50 -15.50 39.00 2 2050 ---- ---- 23.90A 23.90A 25.90 -16.40 42.30 2055 ---- ---- 26.30A 26.30A 28.50 -17.30 45.80 2060 ---- ---- 28.80A 28.80A 31.20 -18.10 49.30 5 2065 ---- ---- 31.40A 31.40A 34.10 -18.90 53.00 2070 ---- ---- 34.20A 34.20A 37.10 -19.70 56.80 2075 ---- ---- 37.10A 37.10A 40.20 -20.50 60.70 2080 ---- ---- 40.10A 40.10A 43.50 -21.20 64.70 2085 ---- ---- 43.30A 43.30A 46.90 -21.80 68.70 2090 ---- ---- 46.60A 46.60A 50.40 -22.50 72.90 2095 ---- ---- 50.00A 50.00A 54.00 -23.10 77.10 2100 ---- ---- 53.50A 53.50A 57.70 -23.80 81.50 2105 ---- ---- 57.10A 57.10A 61.60 -24.20 85.80 2110 ---- ---- 60.80A 60.80A 65.50 -24.80 90.30 2115 ---- ---- 64.60A 64.60A 69.50 -25.30 94.80 2120 ---- ---- 68.60A 68.60A 73.60 -25.70 99.30 2125 ---- ---- 72.60A 72.60A 77.80 -26.10 103.90 2130 ---- ---- 76.60A 76.60A 82.00 -26.60 108.60 2135 ---- ---- 80.80A 80.80A 86.30 -26.90 113.20 2140 ---- ---- 85.00A 85.00A 90.70 -27.20 117.90 2145 ---- ---- 89.30A 89.30A 95.10 -27.60 122.70 2150 ---- ---- 93.70A 93.70A 99.60 -27.80 127.40 2155 ---- ---- 98.10A 98.10A 104.20 -28.00 132.20 2160 ---- ---- 102.50A 102.50A 108.70 -28.30 137.00 2165 ---- ---- 107.00A 107.00A 113.40 -28.40 141.80 2170 ---- ---- 111.60A 111.60A 118.00 -28.70 146.70 2175 ---- ---- 116.20A 116.20A 122.70 -28.80 151.50 2180 ---- ---- 120.90A 120.90A 127.40 -29.00 156.40 2185 ---- ---- 125.50A 125.50A 132.20 -29.10 161.30 2190 ---- ---- 130.20A 130.20A 137.00 -29.20 166.20 2195 ---- ---- 135.00A 135.00A 141.80 -29.30 171.10 2200 ---- ---- 139.70A 139.70A 146.60 -29.40 176.00 2205 ---- ---- 144.40A 144.40A 151.40 -29.50 180.90 2210 ---- ---- 149.20A 149.20A 156.30 -29.50 185.80 2215 ---- ---- 154.10A 154.10A 161.20 -29.50 190.70 2220 ---- ---- 158.90A 158.90A 166.00 -29.70 195.70 2225 ---- ---- 163.70A 163.70A 170.90 -29.70 200.60 2230 ---- ---- 170.00A 170.00A 175.80 -29.80 205.60 2235 ---- ---- 174.90A 174.90A 180.70 -29.80 210.50 2240 ---- ---- 179.70A 179.70A 185.70 -29.80 215.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 25 104 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1805 ---- 256.40B ---- 256.30B 250.40 +30.50 219.90 1810 ---- 251.50B ---- 251.30B 245.40 +30.40 215.00 1815 ---- 246.40B ---- 246.30B 240.40 +30.40 210.00 1820 ---- 241.60B ---- 241.30B 235.40 +30.40 205.00 1825 ---- 238.20B ---- 238.10B 230.40 +30.40 200.00 1830 ---- 231.60B ---- 231.30B 225.50 +30.50 195.00 1835 ---- 226.70B ---- 226.40B 220.50 +30.40 190.10 1840 ---- 221.70B ---- 221.40B 215.50 +30.40 185.10 1845 ---- 216.70B ---- 216.70B 210.50 +30.30 180.20 1850 ---- 213.30B ---- 213.30B 205.60 +30.40 175.20 1855 ---- 206.70B ---- 206.70B 200.60 +30.40 170.20 1860 ---- 201.80B ---- 201.80B 195.60 +30.30 165.30 1865 ---- 196.80B ---- 196.80B 190.70 +30.30 160.40 1870 ---- 191.90B ---- 191.90B 185.70 +30.30 155.40 1875 ---- 188.50B ---- 188.50B 180.80 +30.30 150.50 1880 ---- 182.20B ---- 182.20B 175.80 +30.20 145.60 1885 ---- 177.10B ---- 177.10B 170.90 +30.20 140.70 1890 ---- 172.20B ---- 172.20B 166.00 +30.10 135.90 1895 ---- 167.30B ---- 167.30B 161.10 +30.10 131.00 1900 ---- 163.90B ---- 163.90B 156.20 +30.00 126.20 1905 ---- 157.50B ---- 157.40B 151.30 +30.00 121.30 1910 ---- 152.50B ---- 152.50B 146.40 +29.80 116.60 1915 ---- 147.90B ---- 147.90B 141.60 +29.80 111.80 1920 ---- 142.90B ---- 142.90B 136.70 +29.60 107.10 1925 ---- 139.60B ---- 139.60B 131.90 +29.50 102.40 1930 ---- 133.30B ---- 133.30B 127.10 +29.40 97.70 1935 ---- 128.40B ---- 128.40B 122.40 +29.20 93.20 1940 ---- 123.90B ---- 123.90B 117.60 +29.00 88.60 1945 ---- 119.00B ---- 118.90B 112.90 +28.70 84.20 1950 ---- 115.70B ---- 115.70B 108.20 +28.40 79.80 1955 ---- 109.80B ---- 109.60B 103.60 +28.10 75.50 1960 ---- 105.10B ---- 105.10B 99.00 +27.70 71.30 1965 ---- 101.90B ---- 101.90B 94.50 +27.30 67.20 1970 ---- 97.40B ---- 97.40B 90.00 +26.70 63.30 1975 ---- 92.90B ---- 92.90B 85.60 +26.10 59.50 1980 ---- 88.60B ---- 88.60B 81.30 +25.50 55.80 1985 ---- 84.30B ---- 84.30B 77.10 +24.80 52.30 1990 ---- 80.10B ---- 80.10B 73.00 +24.10 48.90 1995 ---- 76.00B ---- 75.90B 69.00 +23.40 45.60 2000 ---- 72.00B ---- 71.90B 65.00 +22.50 42.50 2005 ---- 68.10B ---- 68.10B 61.30 +21.80 39.50 10 2010 ---- 64.30B ---- 64.30B 57.60 +21.00 36.60 6 2015 ---- 60.70B ---- 60.70B 54.10 +20.10 34.00 2020 51.90 57.10B 51.90 46.40A 50.70 +19.30 4 31.40 4 4 2025 ---- 53.70B ---- 53.70B 47.40 +18.40 29.00 6 7 2030 ---- 50.50B ---- 50.50B 44.40 +17.60 26.80 1 1 2035 ---- 47.30B ---- 47.30B 41.40 +16.70 24.70 2040 ---- 44.30B ---- 44.30B 38.60 +15.80 22.80 2 2045 ---- 41.50B ---- 41.50B 35.90 +15.00 20.90 2050 ---- 38.70B ---- 38.70B 33.40 +14.10 19.30 2055 ---- 36.10B ---- 36.10B 31.00 +13.30 17.70 6 6 2060 ---- 33.70B ---- 33.70B 28.80 +12.60 16.20 6 17 2065 ---- 31.30B ---- 31.30B 26.70 +11.80 14.90 3 5 2070 ---- 29.10B ---- 29.10B 24.70 +11.10 2 13.60 1 2075 ---- 27.10B ---- 27.10B 22.80 +10.40 12.40 1 2080 13.60 25.10B 13.60 13.40A 21.10 +9.70 1 11.40 2085 22.30 23.20B 18.30 18.10A 19.40 +9.00 6 10.40 2090 ---- 21.50B ---- 21.50B 17.80 +8.30 9.50 2095 ---- 19.90B ---- 19.90B 16.40 +7.80 8.60 2 2100 ---- 18.30B ---- 18.30B 15.00 +7.10 7.90 2105 ---- 16.90B ---- 16.90B 13.80 +6.60 7.20 2110 ---- 15.60B ---- 15.60B 12.70 +6.20 6.50 1 1 2115 ---- 14.40B ---- 14.40B 11.60 +5.60 6.00 2120 ---- 13.20B ---- 13.20B 10.60 +5.10 5.50 2125 ---- 12.20B ---- 12.20B 9.70 +4.70 5.00 13 2130 ---- 11.20B ---- 11.20B 8.90 +4.30 4.60 2135 ---- 10.30B ---- 10.30B 8.20 +4.00 4.20 2140 ---- 9.50B ---- 9.50B 7.50 +3.70 3.80 2145 ---- 8.70B ---- 8.70B 6.90 +3.40 3.50 2150 ---- 8.00B ---- 8.00B 6.30 +3.00 3.30 1 1 2155 ---- 7.40B ---- 7.40B 5.80 +2.80 3.00 2160 ---- 6.80B ---- 6.80B 5.30 +2.50 2.80 2165 ---- 6.30B ---- 6.30B 4.90 +2.30 2.60 2170 ---- 5.80B ---- 5.80B 4.50 +2.10 2.40 2175 ---- 5.30B ---- 5.30B 4.10 +1.90 2.20 2180 ---- 4.90B ---- 4.90B 3.80 +1.80 2.00 2185 ---- 4.50B ---- 4.50B 3.50 +1.60 1.90 2190 ---- 4.20B ---- 4.20B 3.20 +1.40 1.80 2195 ---- 3.90B ---- 3.90B 3.00 +1.30 1.70 2200 ---- 3.60B ---- 3.60B 2.80 +1.30 1.50 2205 ---- 3.20B ---- 3.20B 2.60 +1.20 1.40 2210 ---- 2.90B ---- 2.90B 2.40 +1.10 1.30 2215 ---- 2.70B ---- 2.70B 2.20 +.90 1.30 2220 ---- 2.60B ---- 2.60B 2.00 +.80 1.20 2225 ---- 2.50B ---- 2.50B 1.90 +.80 1.10 2230 ---- 2.20B ---- 2.20B 1.70 +.70 1.00 2235 ---- 2.10B ---- 2.00B 1.60 +.60 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 28 77 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1805 ---- ---- ---- ---- .30 +.10 .20 1810 ---- ---- ---- ---- .30 UNCH .30 2 1815 ---- ---- ---- ---- .40 +.10 .30 1820 ---- ---- ---- ---- .40 +.10 .30 1825 ---- ---- ---- ---- .40 UNCH .40 1830 ---- ---- ---- ---- .40 UNCH .40 1835 ---- ---- ---- ---- .40 UNCH .40 1840 ---- ---- ---- ---- .50 UNCH .50 1845 ---- ---- ---- ---- .50 UNCH .50 1850 ---- ---- ---- ---- .50 UNCH .50 1855 ---- ---- ---- ---- .60 UNCH .60 1860 ---- ---- .60A .60A .60 -.10 .70 2 1865 ---- ---- ---- ---- .60 -.10 .70 1870 ---- ---- .70A .70A .70 -.10 .80 1875 ---- ---- .70A .70A .70 -.20 .90 1880 ---- ---- .80A .80A .80 -.20 1.00 41 1885 ---- ---- .90A .90A .90 -.20 1.10 1890 ---- ---- .90A .90A .90 -.30 1.20 1895 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 1900 1.10 1.10 1.10 1.10 1.10 -.40 1 1.50 1 7 1905 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 1910 ---- ---- 1.30A 1.30A 1.40 -.50 1.90 1915 ---- ---- 1.40A 1.40A 1.50 -.60 2.10 1920 ---- ---- 1.50A 1.50A 1.70 -.70 2.40 1925 ---- ---- 1.70A 1.70A 1.80 -.90 2.70 2 2 1930 ---- ---- 1.80A 1.80A 2.00 -1.00 3.00 1935 ---- ---- 2.10A 2.10A 2.30 -1.20 3.50 1940 ---- ---- 2.30A 2.30A 2.50 -1.40 1 3.90 2 2 1945 ---- ---- 2.50A 2.50A 2.80 -1.60 4.40 2 2 1950 4.50 4.50 2.80A 4.60B 3.10 -2.00 3 5.10 3 3 1955 ---- ---- 3.20A 3.20A 3.50 -2.20 5.70 1960 ---- ---- 3.50A 3.50A 3.90 -2.60 6.50 12 1965 ---- ---- 4.00A 4.00A 4.40 -3.10 7.50 1970 ---- ---- 4.40A 4.40A 4.90 -3.60 1 8.50 1 1 1975 ---- ---- 5.00A 5.00A 5.50 -4.20 1 9.70 1 1 1980 ---- ---- 5.60A 5.60A 6.20 -4.80 11.00 1985 ---- ---- 6.30A 6.30A 6.90 -5.50 12.40 1990 ---- ---- 7.10A 7.10A 7.80 -6.20 14.00 1995 ---- ---- 8.00A 8.00A 8.80 -7.00 15.80 2000 9.70 11.60 9.00A 9.60A 9.90 -7.70 15 17.60 2005 10.90 10.90 10.10A 10.30A 11.10 -8.50 1 19.60 2010 ---- ---- 11.30A 11.30A 12.40 -9.40 3 21.80 7 2015 ---- ---- 12.70A 12.70A 13.90 -10.20 24.10 2020 ---- ---- 14.20A 14.20A 15.50 -11.00 5 26.50 2025 ---- ---- 15.80A 15.80A 17.20 -11.90 29.10 2 2030 ---- ---- 17.60A 17.60A 19.10 -12.80 31.90 6 6 2035 ---- ---- 19.50A 19.50A 21.10 -13.70 34.80 1 2 2040 24.40 24.40 21.60A 24.90B 23.30 -14.50 9 37.80 9 15 2045 ---- ---- 23.80A 23.80A 25.70 -15.30 41.00 1 2 2050 26.90 26.90 26.10A 31.50B 28.10 -16.20 8 44.30 6 6 2055 ---- ---- 28.50A 28.50A 30.80 -16.90 2 47.70 6 6 2060 ---- ---- 31.10A 31.10A 33.50 -17.70 11 51.20 2065 ---- ---- 33.70A 33.70A 36.40 -18.50 54.90 2070 ---- ---- 36.50A 36.50A 39.40 -19.20 58.60 2075 ---- ---- 39.40A 39.40A 42.50 -19.90 62.40 2080 ---- ---- 42.40A 42.40A 45.70 -20.60 66.30 2085 ---- ---- 45.50A 45.50A 49.00 -21.30 70.30 2090 ---- ---- 48.80A 48.80A 52.50 -21.90 74.40 2095 ---- ---- 52.10A 52.10A 56.00 -22.60 78.60 2100 ---- ---- 55.60A 55.60A 59.60 -23.20 82.80 2105 ---- ---- 59.20A 59.20A 63.40 -23.70 87.10 2110 ---- ---- 62.80A 62.80A 67.20 -24.30 91.50 2115 ---- ---- 66.60A 66.60A 71.20 -24.70 95.90 2120 ---- ---- 70.40A 70.40A 75.20 -25.20 100.40 2125 ---- ---- 74.30A 74.30A 79.30 -25.60 104.90 2130 ---- ---- 78.30A 78.30A 83.50 -26.00 109.50 2135 ---- ---- 82.40A 82.40A 87.70 -26.40 114.10 2140 ---- ---- 86.60A 86.60A 92.00 -26.70 118.70 2145 ---- ---- 90.80A 90.80A 96.40 -27.00 123.40 2150 ---- ---- 95.10A 95.10A 100.80 -27.30 128.10 2155 ---- ---- 99.40A 99.40A 105.30 -27.50 132.80 2160 ---- ---- 103.80A 103.80A 109.80 -27.80 137.60 2165 ---- ---- 108.20A 108.20A 114.40 -28.00 142.40 2170 ---- ---- 112.70A 112.70A 119.00 -28.20 147.20 2175 ---- ---- 117.30A 117.30A 123.60 -28.40 152.00 2180 ---- ---- 121.80A 121.80A 128.30 -28.60 156.90 2185 ---- ---- 126.50A 126.50A 133.00 -28.70 161.70 2190 ---- ---- 132.40A 132.40A 137.70 -28.90 166.60 2195 ---- ---- 137.20A 137.20A 142.40 -29.00 171.40 2200 ---- ---- 140.50A 140.50A 147.20 -29.10 176.30 2205 ---- ---- 146.60A 146.60A 152.00 -29.20 181.20 2210 ---- ---- 151.40A 151.40A 156.80 -29.30 186.10 2215 ---- ---- 156.20A 156.20A 161.60 -29.40 191.00 2220 ---- ---- 160.90A 160.90A 166.40 -29.60 196.00 2225 ---- ---- 164.30A 164.30A 171.30 -29.60 200.90 2230 ---- ---- 170.50A 170.50A 176.10 -29.70 205.80 2235 ---- ---- 175.40A 175.40A 181.00 -29.70 210.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 41 122 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1805 ---- 255.20B ---- 254.60B 250.40 +30.40 220.00 1810 ---- 250.20B ---- 249.60B 245.40 +30.30 215.10 1815 ---- 244.80B ---- 244.00B 240.50 +30.40 210.10 1820 ---- 239.80B ---- 239.00B 235.50 +30.40 205.10 1825 ---- 238.20B ---- 238.20B 230.50 +30.30 200.20 1830 ---- 230.30B ---- 229.80B 225.60 +30.40 195.20 1835 ---- 224.90B ---- 224.10B 220.60 +30.30 190.30 1840 ---- 219.90B ---- 219.60B 215.60 +30.30 185.30 1845 ---- 215.20B ---- 214.20B 210.70 +30.30 180.40 1850 ---- 213.40B ---- 213.40B 205.70 +30.20 175.50 1855 ---- 205.40B ---- 205.40B 200.80 +30.20 170.60 1860 ---- 200.20B ---- 199.80B 195.90 +30.20 165.70 1865 ---- 195.20B ---- 194.50B 190.90 +30.10 160.80 1870 ---- 190.60B ---- 190.60B 186.00 +30.10 155.90 1875 ---- 188.90B ---- 188.90B 181.10 +30.10 151.00 1880 ---- 180.80B ---- 180.80B 176.20 +30.00 146.20 1885 ---- 175.90B ---- 175.90B 171.30 +30.00 141.30 1890 ---- 170.70B ---- 170.60B 166.40 +29.90 136.50 1895 ---- 166.10B ---- 165.20B 161.60 +29.80 131.80 1900 ---- 164.40B ---- 164.40B 156.70 +29.70 127.00 1905 ---- 156.20B ---- 156.20B 151.90 +29.60 122.30 1910 ---- 151.70B ---- 151.70B 147.10 +29.50 117.60 1915 ---- 146.90B ---- 146.90B 142.30 +29.30 113.00 1920 ---- 141.80B ---- 141.10B 137.50 +29.10 108.40 1925 ---- 140.40B ---- 140.40B 132.80 +29.00 103.80 1930 ---- 132.40B ---- 132.40B 128.10 +28.80 99.30 1935 ---- 127.70B ---- 127.50B 123.40 +28.50 94.90 1940 ---- 123.40B ---- 122.80B 118.80 +28.20 90.60 1945 ---- 118.90B ---- 118.90B 114.20 +27.90 86.30 1950 ---- 117.10B ---- 117.10B 109.70 +27.60 82.10 1955 ---- 112.60B ---- 112.50B 105.20 +27.20 78.00 1960 ---- 108.20B ---- 108.20B 100.80 +26.80 74.00 1965 ---- 103.70B ---- 103.70B 96.40 +26.30 70.10 1970 ---- 99.40B ---- 99.40B 92.10 +25.70 66.40 1975 ---- 95.10B ---- 95.10B 87.90 +25.20 62.70 1980 ---- 90.90B ---- 90.90B 83.80 +24.60 59.20 1985 ---- 86.80B ---- 86.80B 79.80 +24.00 55.80 1990 ---- 82.80B ---- 82.80B 75.90 +23.30 52.60 1995 ---- 78.90B ---- 78.80B 72.00 +22.60 49.40 2000 56.80 75.10B 56.80 63.50A 68.30 +21.90 2 46.40 2005 ---- 71.40B ---- 71.40B 64.70 +21.10 43.60 2010 ---- 67.80B ---- 67.80B 61.30 +20.50 40.80 2015 ---- 64.30B ---- 64.30B 57.90 +19.70 38.20 2020 ---- 60.90B ---- 60.90B 54.70 +18.90 35.80 2025 ---- 57.60B ---- 57.60B 51.60 +18.20 33.40 2030 ---- 54.50B ---- 54.50B 48.60 +17.40 31.20 1 1 2035 ---- 51.50B ---- 51.50B 45.80 +16.70 29.10 2040 ---- 48.60B ---- 48.60B 43.00 +15.90 27.10 2045 ---- 45.80B ---- 45.80B 40.40 +15.20 25.20 2050 ---- 43.20B ---- 43.20B 37.90 +14.50 26 23.40 2055 ---- 40.70B ---- 40.70B 35.60 +13.80 1 21.80 2060 ---- 38.20B ---- 38.20B 33.30 +13.10 20.20 2065 ---- 35.90B ---- 35.90B 31.20 +12.50 18.70 2070 ---- 33.80B ---- 33.80B 29.20 +11.80 17.40 2075 ---- 31.70B ---- 31.70B 27.20 +11.10 16.10 2080 26.00 29.70B 26.00 29.70B 25.40 +10.50 1 14.90 2085 ---- 27.80B ---- 27.80B 23.70 +9.90 13.80 1 1 2090 ---- 26.00B ---- 26.00B 22.10 +9.30 12.80 2095 ---- 24.30B ---- 24.30B 20.60 +8.80 11.80 2100 ---- 22.70B ---- 22.70B 19.10 +8.20 10.90 2105 ---- 21.20B ---- 21.20B 17.80 +7.70 10.10 2110 ---- 19.80B ---- 19.80B 16.50 +7.20 9.30 1 1 2115 ---- 18.40B ---- 18.40B 15.30 +6.70 8.60 2120 ---- 17.20B ---- 17.20B 14.20 +6.20 8.00 1 1 2125 ---- 16.00B ---- 16.00B 13.20 +5.80 1 7.40 2130 10.10 14.90B 10.10 14.90B 12.20 +5.40 27 6.80 2135 ---- 13.90B ---- 13.90B 11.30 +5.00 52 6.30 2140 ---- 12.90B ---- 12.90B 10.50 +4.70 1 5.80 2145 ---- 12.00B ---- 12.00B 9.70 +4.30 1 5.40 1 1 2150 ---- 11.20B ---- 11.20B 9.00 +4.00 5.00 2155 ---- 10.40B ---- 10.40B 8.40 +3.80 4.60 2160 ---- 9.70B ---- 9.70B 7.80 +3.50 4.30 2165 ---- 9.00B ---- 9.00B 7.20 +3.20 4.00 2170 ---- 8.40B ---- 8.40B 6.70 +3.00 3.70 2175 ---- 7.80B ---- 7.80B 6.20 +2.70 52 3.50 2180 ---- 7.30B ---- 7.30B 5.80 +2.60 3.20 2185 ---- 6.80B ---- 6.80B 5.40 +2.40 3.00 2190 6.20 6.30B 4.80 5.20B 5.00 +2.20 10 2.80 2195 ---- 5.80B ---- 5.80B 4.70 +2.10 2.60 2200 ---- 5.50B ---- 5.50B 4.30 +1.90 1 2.40 2205 ---- 5.00B ---- 5.00B 4.00 +1.70 2.30 2210 ---- 4.80B ---- 4.80B 3.80 +1.70 2.10 2215 ---- 4.30B ---- 4.30B 3.50 +1.50 2.00 2220 ---- 4.00B ---- 4.00B 3.30 +1.50 1 1.80 2225 ---- ---- ---- 2.20A 3.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 176 5 5 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1805 ---- ---- ---- ---- .40 UNCH .40 1810 ---- ---- ---- ---- .50 UNCH .50 1815 ---- ---- ---- ---- .50 UNCH .50 1820 ---- ---- ---- ---- .50 -.10 .60 1825 ---- ---- ---- ---- .60 UNCH .60 1830 ---- ---- ---- ---- .60 -.10 .70 1835 ---- ---- ---- ---- .70 UNCH .70 1840 ---- ---- .70A .70A .70 -.10 .80 1845 ---- ---- .80A .80A .70 -.20 .90 1850 ---- ---- .80A .80A .80 -.10 .90 1855 ---- ---- .90A .90A .90 -.10 1.00 1860 ---- ---- .90A .90A .90 -.20 1.10 1865 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1870 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1875 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1880 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1885 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 1890 ---- ---- 1.40A 1.40A 1.50 -.50 2.00 1895 ---- ---- 1.50A 1.50A 1.60 -.60 2.20 1900 ---- ---- 1.70A 1.70A 1.70 -.70 2.40 1905 ---- ---- 1.80A 1.80A 1.90 -.80 2.70 1910 ---- ---- 2.00A 2.00A 2.10 -.90 3.00 1915 ---- ---- 2.20A 2.20A 2.30 -1.00 3.30 1920 ---- ---- 2.40A 2.40A 2.50 -1.20 3.70 1925 ---- ---- 2.60A 2.60A 2.80 -1.40 4.20 1930 ---- ---- 2.90A 2.90A 3.10 -1.60 11 4.70 1 1 1935 ---- ---- 3.20A 3.20A 3.40 -1.90 5.30 1940 ---- ---- 3.50A 3.50A 3.80 -2.10 10 5.90 1945 ---- ---- 3.90A 3.90A 4.20 -2.40 6.60 1950 ---- ---- 4.30A 4.30A 4.60 -2.80 7.40 1955 ---- ---- 4.80A 4.80A 5.20 -3.10 8.30 1960 ---- ---- 5.30A 5.30A 5.70 -3.60 1 9.30 1965 ---- ---- 5.90A 5.90A 6.30 -4.10 10.40 1970 ---- ---- 6.50A 6.50A 7.10 -4.50 11.60 5 5 1975 ---- ---- 7.20A 7.20A 7.80 -5.20 13.00 4 4 1980 ---- ---- 8.00A 8.00A 8.70 -5.70 34 14.40 1985 14.10 14.10 8.90A 14.70B 9.70 -6.30 2 16.00 1990 ---- ---- 9.90A 9.90A 10.70 -7.10 81 17.80 5 5 1995 ---- ---- 11.00A 11.00A 11.90 -7.70 19.60 2000 12.40 15.00 12.20A 12.80A 13.20 -8.40 4 21.60 5 5 2005 ---- ---- 13.50A 13.50A 14.60 -9.10 16 23.70 2010 ---- ---- 14.90A 14.90A 16.10 -9.90 26.00 3 3 2015 ---- ---- 16.40A 16.40A 17.70 -10.70 28.40 2020 ---- ---- 18.10A 18.10A 19.50 -11.40 30.90 2025 ---- ---- 19.80A 19.80A 21.40 -12.10 33.50 4 4 2030 22.80 22.80 21.70A 21.70A 23.40 -12.90 33 36.30 2035 ---- ---- 23.70A 23.70A 25.50 -13.60 39.10 2040 ---- ---- 25.90A 25.90A 27.80 -14.30 42.10 2045 44.00 44.00 28.20A 28.20A 30.10 -15.10 2 45.20 2050 ---- ---- 30.60A 30.60A 32.60 -15.90 48.50 2 2 2055 37.00 37.00 33.00A 33.00A 35.30 -16.50 18 51.80 2060 ---- ---- 35.60A 35.60A 38.00 -17.20 55.20 2065 ---- ---- 38.30A 38.30A 40.80 -17.90 58.70 2070 ---- ---- 41.10A 41.10A 43.80 -18.60 62.40 2075 ---- ---- 43.90A 43.90A 46.90 -19.20 66.10 2080 ---- ---- 46.90A 46.90A 50.10 -19.80 69.90 2085 ---- ---- 50.00A 50.00A 53.30 -20.40 73.70 2090 ---- ---- 53.20A 53.20A 56.70 -21.00 77.70 2095 ---- ---- 56.50A 56.50A 60.20 -21.50 81.70 2100 ---- ---- 59.90A 59.90A 63.70 -22.10 85.80 2105 ---- ---- 63.40A 63.40A 67.40 -22.60 90.00 2110 ---- ---- 66.90A 66.90A 71.10 -23.10 94.20 2115 ---- ---- 70.60A 70.60A 74.90 -23.60 98.50 2120 ---- ---- 74.30A 74.30A 78.80 -24.00 102.80 2125 ---- ---- 78.10A 78.10A 82.70 -24.50 107.20 2130 ---- ---- 82.00A 82.00A 86.70 -24.90 111.60 2135 ---- ---- 85.90A 85.90A 90.80 -25.30 116.10 2140 ---- ---- 90.00A 90.00A 95.00 -25.60 120.60 2145 ---- ---- 94.00A 94.00A 99.20 -26.00 125.20 2150 ---- ---- 98.20A 98.20A 103.50 -26.30 129.80 2155 ---- ---- 102.40A 102.40A 107.80 -26.60 134.40 2160 ---- ---- 106.60A 106.60A 112.20 -26.90 139.10 2165 ---- ---- 110.90A 110.90A 116.70 -27.10 143.80 2170 ---- ---- 115.30A 115.30A 121.10 -27.40 148.50 2175 ---- ---- 119.70A 119.70A 125.60 -27.60 153.20 2180 ---- ---- 124.10A 124.10A 130.20 -27.70 157.90 2185 ---- ---- 128.60A 128.60A 134.80 -27.90 162.70 2190 ---- ---- 133.20A 133.20A 139.40 -28.10 167.50 2195 ---- ---- 137.70A 137.70A 144.00 -28.30 172.30 2200 ---- ---- 142.30A 142.30A 148.70 -28.40 177.10 2205 ---- ---- 146.90A 146.90A 153.40 -28.60 182.00 2210 ---- ---- 154.40A 154.40A 158.10 -28.70 186.80 2215 ---- ---- 159.30A 159.30A 162.80 -28.90 191.70 2220 ---- ---- 163.70A 163.70A 167.60 -28.90 196.50 2225 ---- ---- ---- 165.70A 172.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 29 29 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- 216.00A 230.60 ---- ---- 1830 ---- ---- ---- ---- 225.60 ---- ---- 1835 ---- ---- ---- ---- 220.70 ---- ---- 1840 ---- ---- ---- ---- 215.70 ---- ---- 1845 ---- ---- ---- ---- 210.80 ---- ---- 1850 ---- ---- ---- 191.30A 205.90 ---- ---- 1855 ---- ---- ---- ---- 201.00 ---- ---- 1860 ---- ---- ---- ---- 196.10 ---- ---- 1865 ---- ---- ---- ---- 191.20 ---- ---- 1870 ---- ---- ---- ---- 186.30 ---- ---- 1875 ---- ---- ---- 166.80A 181.40 ---- ---- 1880 ---- ---- ---- ---- 176.50 ---- ---- 1885 ---- ---- ---- ---- 171.70 ---- ---- 1890 ---- ---- ---- ---- 166.90 ---- ---- 1895 ---- ---- ---- ---- 162.00 ---- ---- 1900 ---- ---- ---- 142.70A 157.20 ---- ---- 1905 ---- ---- ---- 152.20A 152.40 ---- ---- 1910 ---- ---- ---- 147.50A 147.70 ---- ---- 1915 ---- ---- ---- 142.90A 142.90 ---- ---- 1920 ---- ---- ---- 138.40A 138.20 ---- ---- 1925 ---- ---- ---- 119.40A 133.50 ---- ---- 1930 ---- ---- ---- 114.80A 128.90 ---- ---- 1935 ---- ---- ---- 110.30A 124.30 ---- ---- 1940 ---- ---- ---- 105.90A 119.70 ---- ---- 1945 ---- ---- ---- 101.50A 115.20 ---- ---- 1950 ---- ---- ---- 97.20A 110.80 ---- ---- 1955 ---- ---- ---- 93.00A 106.40 ---- ---- 1960 ---- ---- ---- 88.80A 102.00 ---- ---- 1965 ---- ---- ---- 84.70A 97.70 ---- ---- 1970 ---- ---- ---- 80.80A 93.50 ---- ---- 1975 ---- ---- ---- 76.90A 89.40 ---- ---- 1980 ---- ---- ---- 73.10A 85.40 ---- ---- 1985 ---- ---- ---- 69.40A 81.40 ---- ---- 1990 ---- ---- ---- 65.80A 77.60 ---- ---- 1995 ---- ---- ---- 62.40A 73.80 ---- ---- 2000 ---- ---- ---- 59.10A 70.20 ---- ---- 2005 ---- ---- ---- 55.90A 66.70 ---- ---- 2010 ---- ---- ---- 52.80A 63.30 ---- ---- 2015 ---- ---- ---- 49.90A 60.00 ---- ---- 2020 ---- ---- ---- 47.10A 56.90 ---- ---- 2025 ---- ---- ---- 44.40A 53.80 ---- ---- 2030 ---- ---- ---- 41.80A 50.90 ---- 2 ---- 2035 ---- ---- ---- 39.30A 48.10 ---- ---- 2040 ---- ---- ---- 37.00A 45.40 ---- ---- 2045 ---- ---- ---- 34.80A 42.90 ---- 6 ---- 2050 ---- ---- ---- 32.70A 40.40 ---- ---- 2055 ---- ---- ---- 30.60A 38.00 ---- ---- 2060 ---- ---- ---- 28.70A 35.80 ---- ---- 2065 ---- ---- ---- 26.90A 33.70 ---- ---- 2070 ---- ---- ---- 25.20A 31.60 ---- ---- 2075 ---- ---- ---- 23.60A 29.70 ---- ---- 2080 ---- ---- ---- 22.00A 27.90 ---- ---- 2085 ---- ---- ---- 20.60A 26.10 ---- ---- 2090 ---- ---- ---- 19.30A 24.50 ---- ---- 2095 ---- ---- ---- 18.10A 22.90 ---- 6 ---- 2100 ---- ---- ---- 16.90A 21.40 ---- 3 ---- 2105 ---- ---- ---- 15.70A 20.10 ---- ---- 2110 ---- ---- ---- 14.70A 18.70 ---- ---- 2115 ---- ---- ---- 13.70A 17.50 ---- 1 ---- 2120 ---- ---- ---- 12.80A 16.30 ---- ---- 2125 ---- ---- ---- 11.90A 15.20 ---- 4 ---- 2130 ---- ---- ---- 11.10A 14.20 ---- ---- 2135 ---- ---- ---- 10.30A 13.20 ---- ---- 2140 ---- ---- ---- 9.60A 12.30 ---- ---- 2145 ---- ---- ---- 9.00A 11.50 ---- ---- 2150 ---- ---- ---- 8.40A 10.70 ---- 2 ---- 2155 ---- ---- ---- 7.80A 10.00 ---- ---- 2160 ---- ---- ---- 7.30A 9.30 ---- ---- 2165 ---- ---- ---- 6.80A 8.70 ---- ---- 2170 ---- ---- ---- 6.40A 8.10 ---- ---- 2175 ---- ---- ---- 6.00A 7.50 ---- ---- 2180 ---- ---- ---- 5.60A 7.00 ---- ---- 2185 ---- ---- ---- 5.20A 6.50 ---- ---- 2190 ---- ---- ---- 4.90A 6.10 ---- ---- 2195 ---- ---- ---- 4.60A 5.70 ---- ---- 2200 ---- ---- ---- 4.30A 5.30 ---- ---- 2205 ---- ---- ---- 4.10A 4.90 ---- ---- 2210 ---- ---- ---- 3.80A 4.60 ---- ---- 2215 ---- ---- ---- 3.60A 4.30 ---- ---- 2220 ---- ---- ---- 3.40A 4.00 ---- 2 ---- 2225 ---- ---- ---- 3.20A 3.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- .80A .60 ---- 1 ---- 1830 ---- ---- ---- .80A .70 ---- ---- 1835 ---- ---- ---- .90A .70 ---- ---- 1840 ---- ---- ---- .90A .80 ---- ---- 1845 ---- ---- ---- 1.00A .90 ---- ---- 1850 ---- ---- ---- 1.00A 1.00 ---- ---- 1855 ---- ---- ---- 1.10A 1.10 ---- ---- 1860 ---- ---- ---- 1.20A 1.20 ---- ---- 1865 ---- ---- ---- 1.30A 1.30 ---- ---- 1870 ---- ---- ---- 1.30A 1.40 ---- ---- 1875 ---- ---- ---- 1.40A 1.50 ---- ---- 1880 ---- ---- ---- 1.60A 1.60 ---- ---- 1885 ---- ---- ---- 1.70A 1.80 ---- ---- 1890 ---- ---- ---- 1.80A 1.90 ---- ---- 1895 ---- ---- ---- 2.00A 2.10 ---- ---- 1900 ---- ---- ---- 2.10A 2.30 ---- 1 ---- 1905 ---- ---- ---- 2.30A 2.50 ---- ---- 1910 ---- ---- ---- 2.50A 2.70 ---- ---- 1915 ---- ---- ---- 2.70A 3.00 ---- ---- 1920 ---- ---- ---- 3.00A 3.30 ---- ---- 1925 ---- ---- ---- 3.30A 3.60 ---- ---- 1930 ---- ---- ---- 3.60A 3.90 ---- ---- 1935 ---- ---- ---- 3.90A 4.30 ---- ---- 1940 ---- ---- ---- 4.30A 4.70 ---- ---- 1945 ---- ---- ---- 4.70A 5.20 ---- ---- 1950 ---- ---- ---- 5.20A 5.70 ---- ---- 1955 7.00 7.00 5.70A 5.70A 6.30 ---- 5 ---- 1960 ---- ---- ---- 6.30A 7.00 ---- ---- 1965 ---- ---- ---- 7.00A 7.70 ---- ---- 1970 ---- ---- ---- 7.70A 8.50 ---- ---- 1975 ---- ---- ---- 8.50A 9.30 ---- ---- 1980 ---- ---- ---- 9.40A 10.30 ---- ---- 1985 ---- ---- ---- 10.40A 11.30 ---- ---- 1990 ---- ---- ---- 11.50A 12.50 ---- ---- 1995 14.00 14.00 12.70A 12.70A 13.70 ---- 5 ---- 2000 ---- ---- ---- 13.90A 15.10 ---- ---- 2005 ---- ---- ---- 15.30A 16.50 ---- ---- 2010 ---- ---- ---- 16.80A 18.10 ---- ---- 2015 ---- ---- ---- 18.40A 19.80 ---- ---- 2020 ---- ---- ---- 20.20A 21.70 ---- ---- 2025 ---- ---- ---- 22.00A 23.60 ---- ---- 2030 ---- ---- ---- 24.00A 25.70 ---- 2 ---- 2035 ---- ---- ---- 26.10A 27.90 ---- ---- 2040 ---- ---- ---- 28.30A 30.20 ---- ---- 2045 ---- ---- ---- 30.60A 32.60 ---- ---- 2050 40.80 40.80 33.00A 36.90B 35.10 ---- 4 ---- 2055 ---- ---- ---- 35.50A 37.80 ---- ---- 2060 ---- ---- ---- 38.10A 40.50 ---- ---- 2065 ---- ---- ---- 40.80A 43.30 ---- ---- 2070 ---- ---- ---- 43.60A 46.30 ---- ---- 2075 ---- ---- ---- 46.50A 49.40 ---- ---- 2080 ---- ---- ---- 49.50A 52.50 ---- ---- 2085 ---- ---- ---- 52.60A 55.70 ---- ---- 2090 ---- ---- ---- 55.70A 59.10 ---- ---- 2095 ---- ---- ---- 59.00A 62.50 ---- ---- 2100 ---- ---- ---- 62.30A 66.00 ---- ---- 2105 ---- ---- ---- 65.80A 69.60 ---- ---- 2110 ---- ---- ---- 69.30A 73.30 ---- ---- 2115 ---- ---- ---- 72.90A 77.00 ---- ---- 2120 ---- ---- ---- 76.60A 80.80 ---- ---- 2125 ---- ---- ---- 80.30A 84.70 ---- ---- 2130 ---- ---- ---- 84.10A 88.70 ---- ---- 2135 ---- ---- ---- 88.00A 92.70 ---- ---- 2140 ---- ---- ---- 92.00A 96.80 ---- ---- 2145 ---- ---- ---- 96.00A 100.90 ---- ---- 2150 ---- ---- ---- 100.10A 105.10 ---- ---- 2155 ---- ---- ---- 104.20A 109.40 ---- ---- 2160 ---- ---- ---- 108.40A 113.70 ---- ---- 2165 ---- ---- ---- 112.60A 118.10 ---- ---- 2170 ---- ---- ---- 116.90A 122.50 ---- ---- 2175 ---- ---- ---- 121.20A 126.90 ---- ---- 2180 ---- ---- ---- 125.60A 131.40 ---- ---- 2185 ---- ---- ---- 130.00A 135.90 ---- ---- 2190 ---- ---- ---- 134.50A 140.40 ---- ---- 2195 ---- ---- ---- 139.00A 145.00 ---- ---- 2200 ---- ---- ---- 143.50A 149.60 ---- ---- 2205 ---- ---- ---- 148.10A 154.20 ---- ---- 2210 ---- ---- ---- 152.70A 158.90 ---- ---- 2215 ---- ---- ---- 157.20A 163.60 ---- ---- 2220 ---- ---- ---- 162.30A 168.30 ---- ---- 2225 ---- ---- ---- 166.60A 173.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 301.60B ---- 301.30B 295.30 +30.40 264.90 1765 ---- 296.60B ---- 296.40B 290.30 +30.40 259.90 1770 ---- 291.60B ---- 291.30B 285.30 +30.40 254.90 1775 ---- 286.50B ---- 286.30B 280.30 +30.40 249.90 1780 ---- 281.60B ---- 281.30B 275.30 +30.40 244.90 1785 ---- 276.50B ---- 276.30B 270.30 +30.40 239.90 1790 ---- 271.60B ---- 271.30B 265.30 +30.40 234.90 1795 ---- 266.50B ---- 266.30B 260.30 +30.40 229.90 1800 ---- 261.60B ---- 261.50B 255.30 +30.40 224.90 1805 ---- 256.60B ---- 256.30B 250.30 +30.40 219.90 1810 ---- 251.60B ---- 251.50B 245.30 +30.40 214.90 1815 ---- 246.60B ---- 246.30B 240.30 +30.40 209.90 1820 ---- 241.60B ---- 241.30B 235.30 +30.40 204.90 1825 ---- 236.60B ---- 236.50B 230.30 +30.40 199.90 1830 ---- 231.60B ---- 231.30B 225.30 +30.40 194.90 1835 ---- 226.60B ---- 226.50B 220.30 +30.40 189.90 1840 ---- 221.60B ---- 221.30B 215.30 +30.40 184.90 1845 ---- 216.60B ---- 216.50B 210.30 +30.40 179.90 1850 ---- 213.10B ---- 213.10B 205.30 +30.40 174.90 1855 ---- 206.60B ---- 206.50B 200.30 +30.40 169.90 1860 ---- 201.60B ---- 201.30B 195.40 +30.50 164.90 1865 ---- 196.60B ---- 196.50B 190.40 +30.50 159.90 1870 ---- 191.60B ---- 191.30B 185.40 +30.40 155.00 1875 ---- 188.10B ---- 188.10B 180.40 +30.40 150.00 1880 ---- 181.60B ---- 181.30B 175.40 +30.40 145.00 1885 ---- 176.60B ---- 176.50B 170.40 +30.40 140.00 1890 ---- 171.60B ---- 171.30B 165.40 +30.40 135.00 1895 ---- 166.50B ---- 166.30B 160.40 +30.40 130.00 1900 ---- 163.00B ---- 163.00B 155.40 +30.40 125.00 1905 ---- 156.60B ---- 156.40B 150.40 +30.40 120.00 1910 ---- 151.60B ---- 151.30B 145.40 +30.40 115.00 1915 ---- 146.60B ---- 146.30B 140.40 +30.40 110.00 1920 ---- 141.60B ---- 141.50B 135.40 +30.40 105.00 1925 ---- 138.10B ---- 138.10B 130.40 +30.40 100.00 1930 ---- 131.60B ---- 131.30B 125.40 +30.40 95.00 1935 ---- 126.60B ---- 126.50B 120.40 +30.30 90.10 1940 ---- 121.60B ---- 121.50B 115.40 +30.30 85.10 1945 ---- 116.60B ---- 116.50B 110.40 +30.20 80.20 1950 ---- 113.20B ---- 113.20B 105.40 +30.20 75.20 1955 ---- 106.70B ---- 106.40B 100.40 +30.10 70.30 1960 ---- 100.90B ---- 99.60B 95.50 +30.10 65.40 2 1965 ---- 96.80B ---- 96.80B 90.50 +29.90 60.60 1970 ---- 91.70B ---- 91.70B 85.50 +29.80 55.70 1975 ---- 88.20B ---- 88.20B 80.60 +29.60 51.00 6 1980 ---- 81.20B ---- 80.00B 75.60 +29.40 46.20 2 1985 ---- 76.20B ---- 74.80B 70.60 +29.00 41.60 2 1990 ---- 71.40B ---- 69.90B 65.70 +28.60 37.10 1 1995 ---- 66.40B ---- 65.00B 60.80 +28.00 1 32.80 2 2000 ---- 63.70B ---- 63.70B 56.00 +27.20 11 28.80 1 14 2005 ---- 58.80B ---- 58.80B 51.20 +26.30 24.90 24 2010 ---- 54.20B ---- 54.20B 46.50 +25.10 21.40 1 2015 ---- 49.40B ---- 49.40B 41.90 +23.70 1 18.20 4 18 2020 ---- 44.80B ---- 44.80B 37.30 +22.00 15.30 8 5 2025 ---- 40.30B ---- 40.30B 32.90 +20.10 1 12.80 13 15 2030 27.00 35.90B 27.00 31.30B 28.70 +18.10 2 10.60 57 208 2035 10.30 31.70B 10.20A 31.70B 24.80 +16.10 24 8.70 29 18 2040 9.00 27.80B 8.40A 23.30B 21.10 +14.10 21 7.00 1 5 2045 8.90 24.10B 8.90 22.20B 17.90 +12.20 28 5.70 52 52 2050 6.90 20.70B 5.60A 16.70B 15.00 +10.40 34 4.60 33 19 2055 15.00 17.70B 10.70 13.90B 12.40 +8.80 7 3.60 11 17 2060 9.00 15.10B 8.40 9.40 10.20 +7.30 31 2.90 1 10 2065 4.60 12.70B 4.60 7.50A 8.30 +5.90 43 2.40 211 212 2070 4.10 10.60B 4.10 5.80 6.70 +4.80 327 1.90 8 19 2075 3.30 8.80B 3.20 4.90 5.40 +3.90 693 1.50 2 18 2080 2.10 7.30B 1.70A 3.70A 4.40 +3.10 12 1.30 2 2085 ---- 6.00B ---- 6.00B 3.50 +2.50 8 1.00 204 2090 3.20 4.90B 2.00 3.20B 2.80 +1.90 15 .90 1 5 2095 1.90 3.90B 1.90 2.50B 2.20 +1.50 15 .70 16 2100 .90 3.20B .90 2.00B 1.80 +1.20 321 .60 15 182 2105 1.30 2.50B 1.30 1.50B 1.40 +.90 5 .50 150 2110 1.80 2.00B 1.80 .90A 1.10 +.70 6 .40 2115 1.50 1.60B 1.50 1.60B .90 +.60 2 .30 1 2120 1.20 1.30B .80 .70A .70 +.50 57 .20 1 2125 ---- 1.10B ---- 1.10B .60 +.40 .20 3 14 2130 .70 .90B .70 .90B .50 +.30 2 .20 10 2135 .30 .70B .30 .70B .40 +.30 2 .10 2140 ---- .60B ---- .60B .30 +.20 .10 3 2145 ---- .50B ---- .50B .20 +.10 .10 2150 .40 .40 .30 .30 .20 +.10 2 .10 25 2155 ---- .30B ---- .30B .20 +.10 .10 2160 ---- .30B ---- .20B .10 UNCH .10 10 12 2165 ---- .20B ---- .20B .10 UNCH .10 2170 ---- .20B ---- .20B .10 UNCH .10 1 1 2175 ---- ---- ---- ---- .10 UNCH .10 5 2180 ---- ---- ---- ---- .10 UNCH .10 10 2185 ---- ---- ---- ---- .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 1671 461 1335 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 UNCH .10 5 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 60 1905 ---- ---- ---- ---- .10 UNCH .10 9 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 62 1920 ---- ---- ---- ---- .10 UNCH .10 6 1925 ---- ---- ---- ---- .10 UNCH .10 11 1930 ---- ---- .10A .10A .10 -.10 .20 7 1935 ---- ---- .10A .10A .10 -.10 .20 2 1940 .20 .20 .10A .20 .10 -.10 21 .20 14 1945 .20 .20 .20 .20 .10 -.20 40 .30 3 1950 .20 .20 .20 .20 .10 -.30 12 .40 5 15 1955 ---- ---- .20A .20A .20 -.30 .50 50 51 1960 .30 .30 .30 .30 .20 -.40 2 .60 183 1965 ---- ---- .30A .30A .20 -.50 .70 1 200 1970 ---- ---- .30A .30A .20 -.70 .90 5 7 1975 ---- ---- .40A .40A .30 -.80 1 1.10 18 9 1980 .20 .20 .20 .30B .30 -1.10 1 1.40 133 1985 1.10 1.10 .50A .50A .40 -1.40 1 1.80 5 5 1990 .50 .50 .50 .50 .50 -1.80 2 2.30 1 1 1995 ---- ---- .70A .70A .60 -2.40 6 3.00 13 2000 2.70 2.80 .80 .80 .70 -3.20 22 3.90 13 24 2005 2.00 2.00 1.00 1.30B 1.00 -4.10 15 5.10 103 103 2010 1.80 1.80 1.00 1.00 1.30 -5.20 407 6.50 3 6 2015 3.50 3.50 1.50A 1.50A 1.60 -6.70 6 8.30 5 9 2020 7.30 7.30 1.90 2.00A 2.00 -8.40 4 10.40 4 7 2025 9.80 10.00 2.50 2.50 2.60 -10.30 241 12.90 52 11 2030 11.30 11.50 3.20A 3.40A 3.40 -12.30 99 15.70 10 14 2035 9.50 9.50 4.00A 4.50A 4.50 -14.20 40 18.70 1 4 2040 16.80 16.80 5.00 5.80A 5.90 -16.20 110 22.10 1 4 2045 7.20 8.50 6.40A 6.90A 7.60 -18.20 19 25.80 2050 11.60 11.90 8.00A 10.00 9.70 -19.90 17 29.60 2055 11.30 12.90 10.00A 14.00B 12.10 -21.60 4 33.70 2060 12.00 15.80 12.00 19.30B 14.90 -23.10 2 38.00 2065 16.50 16.50 14.90A 15.50A 18.00 -24.40 7 42.40 2070 ---- ---- 17.80A 17.80A 21.40 -25.60 47.00 2075 ---- ---- 21.00A 21.00A 25.10 -26.50 51.60 2080 ---- ---- 24.40A 24.40A 29.00 -27.30 56.30 2085 ---- ---- 28.10A 28.10A 33.20 -27.90 61.10 2090 ---- ---- 32.00A 32.00A 37.50 -28.40 65.90 2095 ---- ---- 36.10A 36.10A 41.90 -28.90 70.80 2100 ---- ---- 40.30A 40.30A 46.40 -29.20 75.60 2105 ---- ---- 44.70A 44.70A 51.10 -29.40 80.50 2110 ---- ---- 49.10A 49.10A 55.80 -29.60 85.40 2115 ---- ---- 53.80A 53.80A 60.60 -29.80 90.40 2120 ---- ---- 58.40A 58.40A 65.40 -29.90 95.30 2125 ---- ---- 63.20A 63.20A 70.20 -30.10 100.30 2130 ---- ---- 68.00A 68.00A 75.10 -30.10 105.20 2135 ---- ---- 74.10A 74.10A 80.00 -30.20 110.20 2140 ---- ---- 79.00A 79.00A 85.00 -30.20 115.20 2145 ---- ---- 83.80A 83.80A 89.90 -30.30 120.20 2150 ---- ---- 87.40A 87.40A 94.90 -30.30 125.20 2155 ---- ---- 93.70A 93.70A 99.80 -30.40 130.20 2160 ---- ---- 98.60A 98.60A 104.80 -30.40 135.20 2165 ---- ---- 103.60A 103.60A 109.80 -30.40 140.20 2170 ---- ---- 108.50A 108.50A 114.80 -30.40 145.20 2175 ---- ---- 112.20A 112.20A 119.80 -30.40 150.20 2180 ---- ---- 118.50A 118.50A 124.80 -30.40 155.20 2185 ---- ---- 123.40A 123.40A 129.80 -30.30 160.10 2190 ---- ---- 128.40A 128.40A 134.80 -30.30 165.10 2195 ---- ---- 133.50A 133.50A 139.80 -30.30 170.10 2200 ---- ---- 137.10A 137.10A 144.80 -30.30 175.10 2205 ---- ---- 143.50A 143.50A 149.80 -30.30 180.10 2210 ---- ---- 148.50A 148.50A 154.80 -30.30 185.10 2215 ---- ---- 153.50A 153.50A 159.80 -30.30 190.10 2220 ---- ---- 158.60A 158.60A 164.80 -30.30 195.10 2225 ---- ---- 162.00A 162.00A 169.80 -30.30 200.10 2230 ---- ---- 168.50A 168.50A 174.80 -30.30 205.10 2235 ---- ---- 173.60A 173.60A 179.80 -30.30 210.10 2240 ---- ---- 178.50A 178.50A 184.80 -30.30 215.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1079 277 1017 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 296.60B ---- 296.40B 290.30 +30.40 259.90 1770 ---- 291.50B ---- 291.30B 285.30 +30.40 254.90 1775 ---- 286.60B ---- 286.40B 280.30 +30.40 249.90 1780 ---- 281.60B ---- 281.30B 275.30 +30.40 244.90 1785 ---- 276.60B ---- 276.30B 270.30 +30.40 239.90 1790 ---- 271.60B ---- 271.40B 265.30 +30.40 234.90 1795 ---- 266.60B ---- 266.40B 260.30 +30.40 229.90 1800 ---- 262.50B ---- 262.50B 255.30 +30.40 224.90 1 1805 ---- 256.60B ---- 256.30B 250.30 +30.40 219.90 1810 ---- 251.60B ---- 251.30B 245.30 +30.40 214.90 1815 ---- 246.60B ---- 246.30B 240.30 +30.40 209.90 1820 ---- 241.60B ---- 241.30B 235.30 +30.40 204.90 1825 ---- 238.10B ---- 238.10B 230.30 +30.40 199.90 1830 ---- 231.60B ---- 231.40B 225.30 +30.40 194.90 1835 ---- 226.60B ---- 226.30B 220.30 +30.40 189.90 1840 ---- 221.60B ---- 221.40B 215.30 +30.40 184.90 1845 ---- 216.60B ---- 216.30B 210.30 +30.40 179.90 1850 ---- 213.00B ---- 213.00B 205.30 +30.40 174.90 1855 ---- 206.60B ---- 206.30B 200.30 +30.40 169.90 1860 ---- 201.50B ---- 201.30B 195.30 +30.40 164.90 1865 ---- 196.60B ---- 196.40B 190.30 +30.40 159.90 1870 ---- 191.60B ---- 191.40B 185.30 +30.40 154.90 1875 ---- 188.10B ---- 188.10B 180.30 +30.40 149.90 1880 ---- 181.60B ---- 181.50B 175.30 +30.40 144.90 1885 ---- 176.60B ---- 176.30B 170.30 +30.30 140.00 1890 ---- 171.60B ---- 171.50B 165.30 +30.30 135.00 1895 ---- 166.60B ---- 166.30B 160.30 +30.30 130.00 1900 ---- 163.20B ---- 163.20B 155.30 +30.30 125.00 1905 ---- 156.60B ---- 156.50B 150.40 +30.30 120.10 1910 ---- 151.60B ---- 151.30B 145.40 +30.30 115.10 1915 ---- 146.70B ---- 146.40B 140.40 +30.30 110.10 1920 ---- 141.70B ---- 141.40B 135.40 +30.20 105.20 1925 ---- 138.20B ---- 138.20B 130.50 +30.30 100.20 1930 ---- 131.80B ---- 131.80B 125.50 +30.20 95.30 1935 ---- 126.90B ---- 126.90B 120.50 +30.10 90.40 1940 ---- 121.80B ---- 121.80B 115.60 +30.20 85.40 1945 ---- 116.20B ---- 114.90B 110.60 +30.00 80.60 1 1950 ---- 113.30B ---- 113.30B 105.70 +30.00 75.70 2 1955 ---- 106.30B ---- 104.80B 100.70 +29.80 70.90 2 1960 ---- 101.40B ---- 99.60B 95.80 +29.70 66.10 2 1965 ---- 96.40B ---- 95.00B 90.90 +29.50 61.40 11 1970 ---- 91.50B ---- 90.10B 86.00 +29.20 56.80 2 1975 ---- 88.70B ---- 88.70B 81.10 +28.90 52.20 4 1980 ---- 81.80B ---- 81.70B 76.20 +28.50 47.70 1 1985 ---- 79.00B ---- 79.00B 71.40 +28.00 10 43.40 1 20 1990 ---- 74.20B ---- 74.20B 66.70 +27.50 39.20 1 3 1995 ---- 69.50B ---- 69.50B 61.90 +26.70 35.20 1 2000 ---- 64.90B ---- 64.90B 57.30 +25.80 31.50 1 2 2005 ---- 60.20B ---- 60.20B 52.80 +24.80 28.00 3 2010 44.30 55.70B 44.30 47.80B 48.40 +23.70 22 24.70 6 2015 39.70 51.30B 39.70 46.70B 44.10 +22.40 1 21.70 11 2020 ---- 46.90B ---- 46.90B 39.90 +21.00 18.90 78 2025 26.00 42.80B 26.00 42.80B 36.00 +19.60 2 16.40 22 22 2030 15.80 38.80B 15.80 38.80B 32.20 +18.00 31 14.20 32 30 2035 14.40 35.00B 13.90A 35.00B 28.70 +16.50 32 12.20 45 50 2040 18.00 31.50B 18.00 21.20A 25.40 +15.00 4 10.40 137 134 2045 18.70 28.10B 18.70 18.60A 22.40 +13.50 9 8.90 3 13 2050 10.00 25.00B 8.80A 18.60 19.60 +12.00 111 7.60 550 501 2055 15.60 22.20B 15.60 16.10 17.00 +10.60 100 6.40 25 23 2060 12.10 19.50B 12.10 13.80 14.80 +9.40 137 5.40 51 71 2065 11.40 17.10B 11.40 10.40A 12.70 +8.10 43 4.60 1 2 2070 6.40 15.00B 6.40 12.10B 11.00 +7.20 34 3.80 1 13 2075 ---- 13.00B ---- 13.00B 9.40 +6.20 3.20 3 2 2080 4.70 11.30B 4.70 8.90B 8.00 +5.30 12 2.70 3 2 2085 ---- 9.70B ---- 9.70B 6.80 +4.50 15 2.30 10 30 2090 ---- 8.40B ---- 8.40B 5.80 +3.90 1.90 1 2 2095 ---- 7.20B ---- 7.20B 4.90 +3.20 1.70 2100 5.80 6.10 3.80 3.70A 4.20 +2.80 5 1.40 14 18 2105 3.80 5.30B 3.80 2.80A 3.50 +2.30 1 1.20 2 2110 ---- 4.50B ---- 4.50B 3.00 +1.90 1.10 2 2115 ---- 3.80B ---- 3.80B 2.50 +1.60 .90 3 2120 ---- 3.30B ---- 3.30B 2.20 +1.40 .80 1 4 2125 1.00 2.80B 1.00 2.80B 1.90 +1.20 2 .70 2 15 2130 ---- 2.40B ---- 2.40B 1.60 +1.00 .60 5 2135 ---- 2.00B ---- 2.00B 1.40 +.90 .50 6 6 2140 ---- 1.80B ---- 1.80B 1.20 +.70 .50 2 1 2145 ---- 1.50B ---- 1.50B 1.00 +.60 .40 2150 1.00 1.30B 1.00 1.30B .90 +.60 1 .30 7 5 2155 ---- 1.10B ---- 1.10B .80 +.50 .30 1 1 2160 ---- 1.00B ---- 1.00B .70 +.40 3 .30 1 9 2165 ---- .90B ---- .90B .60 +.40 3 .20 4 2170 ---- .70B ---- .70B .50 +.30 .20 2175 .30 .60B .30 .60B .40 +.20 2 .20 1 2180 ---- .60B ---- .60B .40 +.20 .20 1 2185 .30 .50B .30 .50B .30 +.20 10 .10 2190 ---- .40B ---- .40B .30 +.20 .10 2195 ---- .40B ---- .40B .20 +.10 .10 2200 ---- .40B ---- .40B .20 +.10 7 .10 5 8 2205 ---- .30B ---- .30B .20 +.10 .10 2210 ---- .20B ---- .20B .20 +.10 .10 2215 ---- .20B ---- .20B .10 UNCH .10 4 2220 ---- .20B ---- .20B .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 20 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 597 926 1154 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 UNCH .10 4 1880 ---- ---- ---- ---- .10 UNCH .10 8 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 -.10 .20 2 1895 ---- ---- ---- ---- .10 -.10 .20 1 1900 ---- ---- ---- ---- .10 -.10 .20 4 5 1905 ---- ---- ---- ---- .10 -.10 .20 1910 ---- ---- .20A .20A .20 -.10 .30 2 1915 ---- ---- .20A .20A .20 -.10 .30 1 1920 ---- ---- .20A .20A .20 -.10 .30 1925 ---- ---- .20A .20A .20 -.20 .40 2 11 1930 ---- ---- .20A .20A .20 -.20 .40 6 6 1935 ---- ---- .30A .30A .30 -.20 .50 8 8 1940 ---- ---- .30A .30A .30 -.30 .60 6 1945 ---- ---- .30A .30A .40 -.30 .70 1950 .40 .40 .30 .40 .40 -.50 14 .90 6 54 1955 ---- ---- .50A .50A .50 -.50 1.00 6 31 1960 .50 .50 .50 .60B .50 -.80 1 1.30 702 703 1965 ---- ---- .60A .60A .60 -.90 2 1.50 11 1970 ---- ---- .70A .70A .70 -1.20 1.90 6 1975 1.00 1.00 .80A .90A .80 -1.50 1 2.30 1 26 1980 1.20 1.20 .90 1.00B 1.00 -1.80 2 2.80 420 1985 1.30 1.30 1.10A 1.50B 1.20 -2.30 1 3.50 2 3 1990 1.30 1.30 1.30 1.80B 1.40 -2.90 1 4.30 2 14 1995 4.50 4.50 1.60A 1.60A 1.70 -3.70 10 5.40 10 16 2000 ---- ---- 1.90A 1.90A 2.10 -4.50 1 6.60 4 4 2005 ---- ---- 2.30A 2.30A 2.50 -5.60 8.10 2010 5.00 5.00 2.80A 2.80A 3.10 -6.70 1 9.80 2015 ---- ---- 3.40A 3.40A 3.80 -8.00 11.80 4 11 2020 4.80 4.80 4.10A 6.00B 4.60 -9.40 7 14.00 9 2025 5.60 5.70 5.00A 5.60A 5.70 -10.80 3 16.50 2 2 2030 8.20 9.00 6.00A 6.50A 6.90 -12.40 16 19.30 2 2035 10.10 10.10 7.30A 7.90A 8.40 -13.90 12 22.30 2 10 2040 13.90 13.90 8.70A 12.70B 10.10 -15.40 43 25.50 5 6 2045 ---- ---- 10.40A 10.40A 12.10 -16.90 29.00 6 2050 14.40 14.40 12.30A 12.30A 14.30 -18.30 59 32.60 2055 15.60 16.30 14.40A 20.40B 16.70 -19.80 5 36.50 1 2060 17.70 19.90 16.70A 19.40A 19.50 -21.00 3 40.50 2065 ---- ---- 19.30A 19.30A 22.40 -22.20 44.60 1 2070 24.20 25.80 22.20A 28.20B 25.60 -23.30 3 48.90 2075 ---- ---- 25.20A 25.20A 29.10 -24.20 53.30 1 2080 ---- ---- 28.50A 28.50A 32.70 -25.10 57.80 2085 ---- ---- 31.90A 31.90A 36.50 -25.90 62.40 2090 ---- ---- 35.60A 35.60A 40.50 -26.50 67.00 2095 ---- ---- 39.40A 39.40A 44.60 -27.10 71.70 2100 ---- ---- 43.30A 43.30A 48.80 -27.70 76.50 2105 ---- ---- 47.40A 47.40A 53.20 -28.10 81.30 2110 ---- ---- 51.60A 51.60A 57.70 -28.40 86.10 2115 ---- ---- 56.00A 56.00A 62.20 -28.80 91.00 2120 ---- ---- 60.40A 60.40A 66.80 -29.00 95.80 1 2125 ---- ---- 64.90A 64.90A 71.50 -29.20 100.70 2130 ---- ---- 69.40A 69.40A 76.20 -29.40 105.60 2135 ---- ---- 74.10A 74.10A 81.00 -29.60 110.60 2140 ---- ---- 78.80A 78.80A 85.80 -29.70 115.50 2145 ---- ---- 83.50A 83.50A 90.70 -29.70 120.40 2150 ---- ---- 88.40A 88.40A 95.50 -29.90 125.40 2155 ---- ---- 93.10A 93.10A 100.40 -29.90 130.30 2160 ---- ---- 99.30A 99.30A 105.30 -30.00 135.30 2165 ---- ---- 104.10A 104.10A 110.20 -30.10 140.30 2170 ---- ---- 109.00A 109.00A 115.10 -30.10 145.20 2175 ---- ---- 112.70A 112.70A 120.10 -30.10 150.20 2180 ---- ---- 118.90A 118.90A 125.00 -30.20 155.20 2185 ---- ---- 123.90A 123.90A 130.00 -30.20 160.20 2190 ---- ---- 128.80A 128.80A 134.90 -30.20 165.10 2195 ---- ---- 133.70A 133.70A 139.90 -30.20 170.10 2200 ---- ---- 137.40A 137.40A 144.90 -30.20 175.10 2205 ---- ---- 143.60A 143.60A 149.80 -30.30 180.10 2210 ---- ---- 148.60A 148.60A 154.80 -30.30 185.10 2215 ---- ---- 153.50A 153.50A 159.80 -30.30 190.10 2220 ---- ---- 158.50A 158.50A 164.70 -30.40 195.10 2225 ---- ---- 162.20A 162.20A 169.70 -30.40 200.10 2230 ---- ---- 168.50A 168.50A 174.70 -30.40 205.10 2235 ---- ---- 173.60A 173.60A 179.70 -30.40 210.10 2240 ---- ---- 178.50A 178.50A 184.70 -30.40 215.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 766 1417 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 291.50B ---- 291.40B 285.30 +30.40 254.90 1775 ---- 288.10B ---- 288.10B 280.30 +30.40 249.90 1780 ---- 281.50B ---- 281.40B 275.30 +30.40 244.90 1785 ---- 276.30B ---- 276.20B 270.30 +30.40 239.90 1790 ---- 271.50B ---- 271.40B 265.30 +30.40 234.90 1795 ---- 266.40B ---- 266.20B 260.30 +30.40 229.90 1800 ---- 263.10B ---- 263.10B 255.30 +30.40 224.90 1805 ---- 256.50B ---- 256.40B 250.30 +30.40 219.90 1810 ---- 251.30B ---- 251.20B 245.30 +30.40 214.90 1815 ---- 246.50B ---- 246.40B 240.30 +30.40 209.90 1820 ---- 241.30B ---- 241.20B 235.30 +30.40 204.90 1825 ---- 238.10B ---- 238.10B 230.30 +30.40 199.90 1830 ---- 231.30B ---- 231.20B 225.30 +30.40 194.90 1835 ---- 226.50B ---- 226.40B 220.30 +30.40 189.90 1840 ---- 221.30B ---- 221.20B 215.30 +30.40 184.90 1845 ---- 216.50B ---- 216.40B 210.30 +30.30 180.00 1850 ---- 213.10B ---- 213.10B 205.30 +30.30 175.00 1855 ---- 206.50B ---- 206.00B 200.30 +30.30 170.00 1860 ---- 201.50B ---- 201.30B 195.40 +30.40 165.00 1865 ---- 196.60B ---- 196.30B 190.40 +30.40 160.00 1870 ---- 191.40B ---- 191.30B 185.40 +30.40 155.00 1875 ---- 188.10B ---- 188.10B 180.40 +30.30 150.10 1880 ---- 181.60B ---- 181.30B 175.40 +30.30 145.10 1885 ---- 176.60B ---- 176.50B 170.40 +30.30 140.10 1890 ---- 171.60B ---- 171.40B 165.50 +30.40 135.10 1895 ---- 166.70B ---- 166.60B 160.50 +30.30 130.20 1900 ---- 163.20B ---- 163.20B 155.50 +30.30 125.20 1905 ---- 156.90B ---- 156.90B 150.50 +30.20 120.30 1910 ---- 151.70B ---- 151.70B 145.60 +30.30 115.30 1915 ---- 147.00B ---- 147.00B 140.60 +30.20 110.40 1920 ---- 141.20B ---- 140.00B 135.70 +30.20 105.50 1 1925 ---- 138.40B ---- 138.40B 130.70 +30.10 100.60 1930 ---- 132.20B ---- 132.20B 125.80 +30.00 95.80 1935 ---- 127.20B ---- 127.20B 120.90 +30.00 90.90 1940 ---- 122.20B ---- 122.20B 116.00 +29.90 86.10 1945 ---- 117.50B ---- 117.50B 111.10 +29.70 81.40 1950 ---- 113.90B ---- 113.90B 106.20 +29.60 76.60 1955 ---- 107.70B ---- 107.70B 101.40 +29.40 72.00 1960 ---- 103.60B ---- 103.60B 96.50 +29.10 67.40 3 1965 ---- 99.30B ---- 99.30B 91.80 +28.90 62.90 1970 ---- 94.50B ---- 94.50B 87.00 +28.50 58.50 1975 ---- 89.80B ---- 89.80B 82.30 +28.10 54.20 1980 ---- 85.10B ---- 85.10B 77.60 +27.50 50.10 2 2 1985 ---- 80.50B ---- 80.50B 73.00 +27.00 46.00 1990 ---- 75.80B ---- 75.80B 68.50 +26.30 42.20 1995 ---- 71.30B ---- 71.30B 64.00 +25.40 38.60 8 2000 ---- 66.90B ---- 66.90B 59.60 +24.50 1 35.10 2 12 2005 ---- 62.50B ---- 62.50B 55.40 +23.50 31.90 5 2010 ---- 58.30B ---- 58.30B 51.30 +22.50 28.80 2 11 2015 ---- 54.20B ---- 54.20B 47.30 +21.30 26.00 1 2020 ---- 50.30B ---- 50.30B 43.50 +20.10 23.40 1 1 2025 ---- 46.50B ---- 46.50B 39.80 +18.90 20.90 12 2 2030 ---- 42.90B ---- 42.90B 36.40 +17.70 22 18.70 6 2 2035 ---- 39.40B ---- 39.40B 33.10 +16.50 16.60 2040 ---- 36.10B ---- 36.10B 30.10 +15.40 14.70 2045 29.90 33.00B 24.90 26.50B 27.20 +14.20 5 13.00 2 2050 17.80 30.10B 17.80 17.60A 24.60 +13.10 2 11.50 1 4 2055 ---- 27.30B ---- 27.30B 22.10 +12.00 21 10.10 2060 19.20 24.70B 19.20 18.30A 19.80 +10.90 1 8.90 2 3 2065 ---- 22.30B ---- 22.30B 17.70 +9.90 1 7.80 1 1 2070 16.20 20.10B 16.20 14.50A 15.80 +8.90 1 6.90 2 2075 12.40 18.10B 12.40 18.10B 14.10 +8.10 17 6.00 2080 ---- 16.20B ---- 16.20B 12.50 +7.20 2 5.30 2 3 2085 ---- 14.50B ---- 14.50B 11.10 +6.50 1 4.60 1 2090 ---- 12.90B ---- 12.90B 9.80 +5.80 1 4.00 2095 ---- 11.50B ---- 11.50B 8.60 +5.10 3.50 1 2100 ---- 10.20B ---- 10.20B 7.60 +4.50 3 3.10 1 2 2105 ---- 9.00B ---- 9.00B 6.70 +4.00 2.70 2110 5.50 8.00B 5.50 6.40B 5.90 +3.50 11 2.40 2115 ---- 7.10B ---- 7.10B 5.20 +3.00 2.20 1 2120 5.10 6.30B 5.10 6.30B 4.60 +2.70 8 1.90 2125 ---- 5.50B ---- 5.50B 4.00 +2.30 1.70 2130 ---- 4.90B ---- 4.90B 3.50 +2.00 1.50 2135 ---- 4.30B ---- 4.30B 3.10 +1.70 1.40 2140 ---- 3.80B ---- 3.80B 2.80 +1.60 1.20 2145 ---- 3.40B ---- 3.40B 2.50 +1.40 1.10 2150 ---- 3.00B ---- 3.00B 2.20 +1.20 1.00 1 2155 ---- 2.70B ---- 2.70B 1.90 +1.00 .90 2160 ---- 2.40B ---- 2.40B 1.70 +.90 .80 2165 ---- 2.20B ---- 2.20B 1.60 +.90 .70 1 2170 ---- 1.90B ---- 1.90B 1.40 +.70 .70 1 2175 ---- 1.70B ---- 1.70B 1.30 +.70 .60 2180 ---- 1.60B ---- 1.60B 1.10 +.50 .60 1 1 2185 ---- 1.40B ---- 1.40B 1.00 +.50 .50 1 2190 ---- 1.30B ---- 1.30B .90 +.40 .50 2195 ---- 1.10B ---- 1.10B .80 +.40 .40 2200 ---- 1.00B ---- 1.00B .80 +.40 .40 1 8 2205 ---- .90B ---- .90B .70 +.30 .40 2210 ---- .90B ---- .90B .60 +.30 .30 2215 ---- .80B ---- .80B .60 +.30 .30 2220 ---- .70B ---- .70B .50 +.20 .30 2225 ---- .60B ---- .60B .50 +.20 .30 2230 ---- .60B ---- .60B .40 +.10 .30 2235 ---- .50B ---- .50B .40 +.20 .20 2240 ---- .50B ---- .50B .40 +.20 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 34 81 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .10 UNCH .10 1 1 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 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 2 1855 ---- ---- ---- ---- .20 UNCH .20 1860 ---- ---- ---- ---- .20 UNCH .20 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- ---- ---- ---- .20 -.10 .30 1875 ---- ---- ---- ---- .20 -.10 .30 5 1880 ---- ---- ---- ---- .20 -.10 .30 2 1885 ---- ---- ---- ---- .30 UNCH .30 1 1890 ---- ---- ---- ---- .30 -.10 .40 8 1895 ---- ---- ---- ---- .30 -.10 .40 1900 ---- ---- ---- ---- .30 -.10 .40 16 1905 ---- ---- .40A .40A .40 -.10 .50 1910 .30 .30 .30 .40B .40 -.10 10 .50 10 10 1915 ---- ---- .50A .50A .50 -.10 .60 7 1920 ---- ---- .50A .50A .50 -.20 .70 4 1925 .70 .70 .50A .60A .60 -.20 1 .80 1 1930 ---- ---- .60A .60A .60 -.40 1.00 1935 ---- ---- .70A .70A .70 -.40 1.10 1940 ---- ---- .70A .70A .80 -.50 1.30 13 1945 ---- ---- .80A .80A .90 -.60 1.50 2 1950 ---- ---- .90A .90A 1.00 -.80 1.80 2 1955 ---- ---- 1.00A 1.00A 1.20 -1.00 2.20 9 1960 ---- ---- 1.20A 1.20A 1.40 -1.20 2.60 10 1965 ---- ---- 1.30A 1.30A 1.60 -1.50 3.10 1970 ---- ---- 1.50A 1.50A 1.80 -1.90 3.70 1 1975 ---- ---- 1.80A 1.80A 2.10 -2.30 4.40 2 15 1980 ---- ---- 2.00A 2.00A 2.40 -2.80 5.20 3 6 1985 ---- ---- 2.40A 2.40A 2.80 -3.40 1 6.20 1 9 1990 3.10 3.20 2.80A 4.00B 3.20 -4.20 3 7.40 2 4 1995 ---- ---- 3.20A 3.20A 3.80 -4.90 8.70 2000 6.30 6.30 3.70 4.30A 4.40 -5.80 34 10.20 2 38 2005 ---- ---- 4.50A 4.50A 5.20 -6.80 12.00 1 2010 ---- ---- 5.20A 5.20A 6.00 -7.90 1 13.90 2015 7.20 7.20 6.20A 8.70B 7.00 -9.10 11 16.10 2020 ---- ---- 7.20A 7.20A 8.20 -10.30 2 18.50 2 2 2025 9.80 9.80 8.40A 11.70B 9.60 -11.40 5 21.00 2030 ---- ---- 9.80A 9.80A 11.10 -12.70 1 23.80 3 1 2035 ---- ---- 11.40A 11.40A 12.80 -13.90 26.70 2 6 2040 21.30 21.30 13.20A 14.70A 14.80 -15.00 3 29.80 2045 17.10 17.10 15.10A 17.20B 16.90 -16.20 1 33.10 2050 ---- ---- 17.30A 17.30A 19.30 -17.30 36.60 2055 ---- ---- 19.60A 19.60A 21.80 -18.40 1 40.20 2060 22.40 28.10 22.00A 23.40A 24.50 -19.50 20 44.00 2065 ---- ---- 24.60A 24.60A 27.40 -20.50 47.90 2070 ---- ---- 27.40A 27.40A 30.50 -21.40 51.90 2075 ---- ---- 30.30A 30.30A 33.80 -22.20 56.00 2080 ---- ---- 33.50A 33.50A 37.20 -23.10 60.30 2085 ---- ---- 36.70A 36.70A 40.70 -23.90 64.60 2090 ---- ---- 40.20A 40.20A 44.50 -24.60 69.10 2095 ---- ---- 43.80A 43.80A 48.30 -25.30 73.60 2100 ---- ---- 47.50A 47.50A 52.30 -25.80 78.10 2105 ---- ---- 51.30A 51.30A 56.40 -26.40 82.80 2110 ---- ---- 55.30A 55.30A 60.50 -26.90 87.40 2115 ---- ---- 59.30A 59.30A 64.80 -27.30 92.10 2120 ---- ---- 63.50A 63.50A 69.20 -27.70 96.90 2125 ---- ---- 67.80A 67.80A 73.60 -28.10 101.70 2130 ---- ---- 72.10A 72.10A 78.20 -28.30 106.50 2135 ---- ---- 76.50A 76.50A 82.70 -28.60 111.30 2140 ---- ---- 81.00A 81.00A 87.40 -28.80 116.20 2145 ---- ---- 85.60A 85.60A 92.10 -29.00 121.10 2150 ---- ---- 90.20A 90.20A 96.80 -29.20 126.00 2155 ---- ---- 94.80A 94.80A 101.50 -29.40 130.90 2160 ---- ---- 99.50A 99.50A 106.30 -29.50 135.80 2165 ---- ---- 104.20A 104.20A 111.10 -29.60 140.70 2170 ---- ---- 109.00A 109.00A 116.00 -29.60 145.60 2175 ---- ---- 113.80A 113.80A 120.80 -29.80 150.60 2180 ---- ---- 118.60A 118.60A 125.70 -29.80 155.50 2185 ---- ---- 123.50A 123.50A 130.60 -29.90 160.50 2190 ---- ---- 129.50A 129.50A 135.50 -29.90 165.40 2195 ---- ---- 134.40A 134.40A 140.40 -30.00 170.40 2200 ---- ---- 138.00A 138.00A 145.30 -30.00 175.30 2205 ---- ---- 144.20A 144.20A 150.30 -30.00 180.30 2210 ---- ---- 149.30A 149.30A 155.20 -30.10 185.30 2215 ---- ---- 154.00A 154.00A 160.10 -30.20 190.30 2220 ---- ---- 159.20A 159.20A 165.10 -30.10 195.20 2225 ---- ---- 162.60A 162.60A 170.00 -30.20 200.20 2230 ---- ---- 169.00A 169.00A 175.00 -30.20 205.20 2235 ---- ---- 173.80A 173.80A 180.00 -30.20 210.20 2240 ---- ---- 180.40A 180.40A 184.90 -30.30 215.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 29 175 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 276.50B ---- 276.20B 270.30 +30.40 239.90 1790 ---- 271.50B ---- 271.20B 265.30 +30.40 234.90 1795 ---- 266.50B ---- 266.20B 260.30 +30.40 229.90 1800 ---- 263.10B ---- 263.10B 255.30 +30.40 224.90 1805 ---- 256.50B ---- 256.40B 250.30 +30.40 219.90 1810 ---- 251.50B ---- 251.40B 245.30 +30.40 214.90 1815 ---- 246.40B ---- 246.20B 240.30 +30.40 209.90 1820 ---- 241.40B ---- 241.20B 235.30 +30.40 204.90 1825 ---- 238.10B ---- 238.10B 230.30 +30.40 199.90 1830 ---- 231.50B ---- 231.30B 225.40 +30.50 194.90 1835 ---- 226.60B ---- 226.30B 220.40 +30.50 189.90 1840 ---- 221.60B ---- 221.30B 215.40 +30.40 185.00 1845 ---- 216.60B ---- 216.50B 210.40 +30.40 180.00 1850 ---- 213.20B ---- 213.20B 205.40 +30.40 175.00 1855 ---- 206.60B ---- 206.50B 200.40 +30.40 170.00 1860 ---- 201.60B ---- 201.50B 195.40 +30.40 165.00 1865 ---- 196.70B ---- 196.40B 190.40 +30.30 160.10 1870 ---- 191.50B ---- 191.40B 185.40 +30.30 155.10 1875 ---- 188.30B ---- 188.30B 180.50 +30.40 150.10 1880 ---- 181.70B ---- 181.40B 175.50 +30.30 145.20 1885 ---- 176.90B ---- 176.90B 170.50 +30.30 140.20 1890 ---- 171.90B ---- 171.90B 165.50 +30.20 135.30 1895 ---- 166.90B ---- 166.90B 160.60 +30.30 130.30 1900 ---- 163.40B ---- 163.40B 155.60 +30.20 125.40 1905 ---- 157.10B ---- 157.10B 150.70 +30.20 120.50 1910 ---- 152.10B ---- 152.10B 145.70 +30.10 115.60 1915 ---- 147.20B ---- 147.20B 140.80 +30.10 110.70 1920 ---- 142.30B ---- 142.30B 135.90 +30.10 105.80 1925 ---- 138.70B ---- 138.70B 131.00 +30.00 101.00 1930 ---- 132.50B ---- 132.50B 126.10 +29.90 96.20 1935 ---- 127.60B ---- 127.60B 121.20 +29.70 91.50 1940 ---- 122.80B ---- 122.70B 116.30 +29.50 86.80 1945 ---- 117.90B ---- 117.90B 111.50 +29.40 82.10 1950 ---- 114.40B ---- 114.40B 106.70 +29.20 77.50 1955 ---- 109.60B ---- 109.60B 101.90 +29.00 72.90 1960 ---- 104.80B ---- 104.80B 97.10 +28.60 68.50 1965 ---- 100.00B ---- 100.00B 92.40 +28.30 64.10 9 1970 ---- 95.30B ---- 95.30B 87.70 +27.90 59.80 1975 ---- 90.60B ---- 90.60B 83.10 +27.40 55.70 1980 ---- 86.00B ---- 86.00B 78.60 +27.00 3 51.60 10 23 1985 ---- 81.40B ---- 81.40B 74.10 +26.40 47.70 1990 ---- 77.00B ---- 77.00B 69.70 +25.70 44.00 1995 ---- 72.60B ---- 72.60B 65.30 +24.80 1 40.50 1 2000 ---- 68.30B ---- 68.30B 61.10 +23.90 4 37.20 10 35 2005 ---- 64.10B ---- 64.10B 57.00 +22.90 1 34.10 2010 ---- 60.10B ---- 60.10B 53.10 +21.90 31.20 10 2015 ---- 56.10B ---- 56.10B 49.20 +20.80 28.40 2020 ---- 52.30B ---- 52.30B 45.60 +19.70 25.90 1 2025 ---- 48.70B ---- 48.70B 42.10 +18.60 1 23.50 1 1 2030 ---- 45.10B ---- 45.10B 38.80 +17.50 21.30 2035 ---- 41.80B ---- 41.80B 35.70 +16.50 19.20 2040 ---- 38.60B ---- 38.60B 32.70 +15.40 17.30 8 5 2045 ---- 35.60B ---- 35.60B 29.90 +14.40 15.50 2050 31.10 32.80B 31.10 24.10A 27.30 +13.40 1 13.90 2 8 2055 ---- 30.10B ---- 30.10B 24.90 +12.40 12.50 2060 ---- 27.50B ---- 27.50B 22.60 +11.50 11.10 1 2065 ---- 25.20B ---- 25.20B 20.50 +10.60 9.90 2070 ---- 23.00B ---- 23.00B 18.60 +9.70 8.90 500 503 2075 ---- 20.90B ---- 20.90B 16.80 +8.90 4 7.90 103 103 2080 8.00 19.00B 8.00 19.00B 15.10 +8.10 1 7.00 16 20 2085 ---- 17.20B ---- 17.20B 13.60 +7.40 4 6.20 2090 ---- 15.60B ---- 15.60B 12.20 +6.70 7 5.50 1 1 2095 ---- 14.10B ---- 14.10B 11.00 +6.10 4.90 2100 ---- 12.70B ---- 12.70B 9.80 +5.40 7 4.40 2 3 2105 ---- 11.50B ---- 11.50B 8.80 +4.90 3.90 2110 ---- 10.30B ---- 10.30B 7.90 +4.40 3.50 1 2115 ---- 9.30B ---- 9.30B 7.00 +3.90 3.10 2120 ---- 8.30B ---- 8.30B 6.30 +3.50 2.80 2125 ---- 7.50B ---- 7.50B 5.60 +3.10 2.50 1 2130 ---- 6.70B ---- 6.70B 5.00 +2.80 2.20 2135 ---- 6.00B ---- 6.00B 4.50 +2.50 2.00 1 2140 ---- 5.40B ---- 5.40B 4.00 +2.20 1.80 2145 ---- 4.90B ---- 4.90B 3.60 +2.00 1.60 2150 ---- 4.40B ---- 4.40B 3.20 +1.70 1 1.50 504 502 2155 ---- 3.90B ---- 3.90B 2.90 +1.50 1.40 2160 2.50 3.60 2.50 2.30A 2.60 +1.40 61 1.20 1 2165 ---- 3.20B ---- 3.20B 2.40 +1.30 1.10 2170 ---- 2.90B ---- 2.90B 2.20 +1.20 1.00 2 2175 ---- 2.60B ---- 2.60B 2.00 +1.00 1.00 1 2180 ---- 2.40B ---- 2.40B 1.80 +.90 .90 2185 ---- 2.20B ---- 2.20B 1.60 +.80 .80 2190 ---- 2.00B ---- 2.00B 1.50 +.70 .80 2195 ---- 1.80B ---- 1.80B 1.30 +.60 .70 2200 ---- 1.70B ---- 1.70B 1.20 +.60 .60 1 1 2205 ---- 1.50B ---- 1.50B 1.10 +.50 .60 2210 ---- 1.30B ---- 1.30B 1.00 +.40 .60 2215 .80 1.20B .80 1.20B .90 +.40 1 .50 2 2 2220 ---- 1.10B ---- 1.10B .90 +.40 .50 2225 ---- 1.10B ---- 1.10B .80 +.30 .50 2230 ---- 1.00B ---- 1.00B .70 +.30 .40 2235 ---- .90B ---- .90B .70 +.30 .40 2240 ---- .80B ---- .80B .60 +.20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 1160 1236 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .20 +.10 .10 1790 ---- ---- ---- ---- .20 +.10 .10 1795 ---- ---- ---- ---- .20 +.10 .10 13 1800 ---- ---- ---- ---- .20 +.10 .10 1 1805 ---- ---- ---- ---- .20 +.10 .10 1810 ---- ---- ---- ---- .20 +.10 .10 1815 ---- ---- ---- ---- .20 +.10 .10 1820 ---- ---- ---- ---- .20 +.10 .10 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .20 UNCH .20 1 1855 ---- ---- ---- ---- .30 UNCH .30 1860 ---- ---- ---- ---- .30 UNCH .30 1865 ---- ---- ---- ---- .30 UNCH .30 2 1870 ---- ---- ---- ---- .30 UNCH .30 1875 ---- ---- ---- ---- .30 -.10 .40 2 1880 ---- ---- ---- ---- .30 -.10 .40 1885 ---- ---- .40A .40A .40 -.10 .50 1 1 1890 ---- ---- ---- ---- .40 -.10 .50 1895 ---- ---- .50A .50A .40 -.20 .60 1900 ---- ---- .50A .50A .50 -.10 .60 1 3 1905 ---- ---- .60A .60A .50 -.20 .70 1910 ---- ---- .60A .60A .60 -.20 .80 1 1915 ---- ---- .70A .70A .70 -.20 .90 5 5 1920 ---- ---- .70A .70A .70 -.40 1.10 1925 ---- ---- .80A .80A .80 -.50 1 1.30 1 1930 ---- ---- .90A .90A .90 -.60 1.50 1935 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 1940 ---- ---- 1.10A 1.10A 1.20 -.80 1 2.00 7 1945 ---- ---- 1.20A 1.20A 1.30 -1.00 2.30 1950 ---- ---- 1.40A 1.40A 1.50 -1.20 1 2.70 7 1955 ---- ---- 1.50A 1.50A 1.70 -1.40 3.10 10 1960 ---- ---- 1.70A 1.70A 2.00 -1.70 3.70 1965 ---- ---- 2.00A 2.00A 2.20 -2.10 4.30 1970 ---- ---- 2.20A 2.20A 2.60 -2.40 1 5.00 1975 ---- ---- 2.60A 2.60A 2.90 -3.00 5.90 1980 ---- ---- 2.90A 2.90A 3.40 -3.40 6.80 1 3 1985 ---- ---- 3.40A 3.40A 3.90 -4.00 7.90 1 1990 ---- ---- 3.90A 3.90A 4.50 -4.70 1 9.20 1995 ---- ---- 4.50A 4.50A 5.10 -5.60 1 10.70 2000 5.30 6.00 5.20A 6.00 5.90 -6.40 29 12.30 23 33 2005 12.60 12.60 6.00A 6.00A 6.80 -7.40 1 14.20 1 1 2010 ---- ---- 7.00A 7.00A 7.80 -8.50 16.30 2015 ---- ---- 8.10A 8.10A 9.00 -9.50 18.50 2020 ---- ---- 9.30A 9.30A 10.30 -10.70 21.00 2 1 2025 ---- ---- 10.60A 10.60A 11.80 -11.80 23.60 2030 ---- ---- 12.20A 12.20A 13.50 -12.90 26.40 6 2 2035 ---- ---- 13.90A 13.90A 15.40 -13.90 2 29.30 2040 ---- ---- 15.80A 15.80A 17.40 -15.00 32.40 2 2 2045 ---- ---- 17.80A 17.80A 19.60 -16.00 2 35.60 5 2050 19.80 19.80 19.80 25.40B 22.00 -17.00 1 39.00 2055 ---- ---- 22.40A 22.40A 24.60 -17.90 42.50 2060 ---- ---- 24.90A 24.90A 27.30 -18.90 46.20 2065 ---- ---- 27.50A 27.50A 30.20 -19.80 50.00 2070 ---- ---- 30.30A 30.30A 33.30 -20.60 53.90 2075 ---- ---- 33.20A 33.20A 36.50 -21.40 57.90 2080 ---- ---- 36.30A 36.30A 39.80 -22.20 62.00 2085 ---- ---- 39.50A 39.50A 43.30 -22.90 66.20 2090 ---- ---- 42.90A 42.90A 46.90 -23.60 70.50 2095 ---- ---- 46.40A 46.40A 50.60 -24.30 74.90 2100 ---- ---- 50.00A 50.00A 54.50 -24.90 79.40 2105 ---- ---- 53.70A 53.70A 58.40 -25.50 83.90 2110 ---- ---- 57.60A 57.60A 62.50 -26.00 88.50 2115 ---- ---- 61.50A 61.50A 66.70 -26.40 93.10 2120 ---- ---- 65.60A 65.60A 70.90 -26.80 97.70 2125 ---- ---- 69.70A 69.70A 75.20 -27.20 102.40 2130 ---- ---- 73.90A 73.90A 79.60 -27.60 107.20 2135 ---- ---- 78.20A 78.20A 84.10 -27.90 112.00 2140 ---- ---- 82.60A 82.60A 88.60 -28.20 116.80 2145 ---- ---- 87.00A 87.00A 93.20 -28.40 121.60 2150 ---- ---- 91.50A 91.50A 97.80 -28.60 126.40 2155 ---- ---- 96.10A 96.10A 102.50 -28.80 131.30 2160 ---- ---- 100.70A 100.70A 107.20 -29.00 136.20 2165 ---- ---- 105.20A 105.20A 111.90 -29.20 141.10 2170 ---- ---- 110.00A 110.00A 116.70 -29.30 146.00 2175 ---- ---- 114.60A 114.60A 121.50 -29.40 150.90 2180 ---- ---- 119.40A 119.40A 126.30 -29.50 155.80 2185 ---- ---- 124.20A 124.20A 131.20 -29.50 160.70 2190 ---- ---- 128.90A 128.90A 136.00 -29.70 165.70 2195 ---- ---- 133.80A 133.80A 140.90 -29.70 170.60 2200 ---- ---- 138.70A 138.70A 145.80 -29.80 175.60 2205 ---- ---- 144.80A 144.80A 150.70 -29.80 180.50 2210 ---- ---- 149.70A 149.70A 155.60 -29.90 185.50 2215 ---- ---- 154.60A 154.60A 160.50 -29.90 190.40 2220 ---- ---- 159.50A 159.50A 165.40 -30.00 195.40 2225 ---- ---- 163.10A 163.10A 170.30 -30.10 200.40 2230 ---- ---- 169.20A 169.20A 175.30 -30.00 205.30 2235 ---- ---- 174.30A 174.30A 180.20 -30.10 210.30 2240 ---- ---- 179.00A 179.00A 185.10 -30.20 215.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 42 102 OG MAY23 Gold Option CALL 1000 ---- 1061.90B ---- 1061.90B 1055.30 +30.40 1024.90 1025 ---- 1036.80B ---- 1036.70B 1030.30 +30.40 999.90 1050 ---- 1011.90B ---- 1011.90B 1005.30 +30.40 974.90 1075 ---- 986.80B ---- 986.70B 980.30 +30.40 949.90 1100 ---- 961.90B ---- 961.90B 955.30 +30.40 924.90 1125 ---- 936.80B ---- 936.60B 930.30 +30.40 899.90 1150 ---- 911.90B ---- 911.90B 905.30 +30.40 3 874.90 1175 ---- 886.10B ---- 884.70B 880.30 +30.40 3 849.90 3 1200 ---- 861.90B ---- 861.90B 855.30 +30.40 824.90 1225 ---- 836.80B ---- 836.60B 830.30 +30.40 799.90 1250 ---- 811.90B ---- 811.90B 805.30 +30.40 774.90 1275 ---- 786.80B ---- 786.80B 780.30 +30.40 749.90 1300 ---- 761.90B ---- 761.90B 755.30 +30.40 724.90 1325 ---- 736.70B ---- 736.50B 730.30 +30.40 699.90 1350 ---- 711.90B ---- 711.90B 705.30 +30.40 674.90 1375 ---- 686.70B ---- 686.50B 680.30 +30.40 649.90 1380 ---- 681.80B ---- 681.80B 675.30 +30.40 644.90 1390 ---- 671.80B ---- 671.80B 665.30 +30.40 634.90 1400 ---- 661.90B ---- 661.90B 655.30 +30.40 624.90 1410 ---- 651.80B ---- 651.60B 645.30 +30.40 614.90 1420 ---- 641.80B ---- 641.60B 635.30 +30.40 604.90 1425 ---- 636.80B ---- 636.80B 630.30 +30.40 599.90 1430 ---- 631.80B ---- 631.80B 625.30 +30.40 594.90 1440 ---- 621.80B ---- 621.80B 615.30 +30.40 584.90 1450 ---- 611.90B ---- 611.90B 605.30 +30.40 574.90 1460 ---- 601.80B ---- 601.80B 595.30 +30.40 564.90 1470 ---- 591.80B ---- 591.80B 585.30 +30.40 554.90 1475 ---- 586.10B ---- 585.20B 580.30 +30.40 549.90 1 1480 ---- 581.70B ---- 581.70B 575.30 +30.40 544.90 1485 ---- 576.80B ---- 576.60B 570.30 +30.40 539.90 1490 ---- 571.80B ---- 571.80B 565.30 +30.40 534.90 1495 ---- 566.80B ---- 566.80B 560.30 +30.40 529.90 1500 ---- 561.90B ---- 561.90B 555.30 +30.40 524.90 1505 ---- 556.80B ---- 556.80B 550.30 +30.40 519.90 1510 ---- 551.80B ---- 551.60B 545.30 +30.40 514.90 1515 ---- 546.80B ---- 546.60B 540.30 +30.40 509.90 1520 ---- 541.80B ---- 541.80B 535.30 +30.40 504.90 1525 ---- 536.80B ---- 536.80B 530.30 +30.40 499.90 1530 ---- 531.80B ---- 531.80B 525.30 +30.40 494.90 1535 ---- 526.80B ---- 526.60B 520.30 +30.40 489.90 1540 ---- 521.80B ---- 521.70B 515.30 +30.40 484.90 1545 ---- 516.80B ---- 516.80B 510.30 +30.40 479.90 1550 ---- 511.90B ---- 511.90B 505.30 +30.40 474.90 1555 ---- 506.80B ---- 506.80B 500.30 +30.40 469.90 1560 ---- 501.80B ---- 501.70B 495.30 +30.40 464.90 1565 ---- 496.80B ---- 496.60B 490.30 +30.40 459.90 1570 ---- 491.10B ---- 490.10B 485.30 +30.40 454.90 5 1575 ---- 486.80B ---- 486.70B 480.30 +30.40 449.90 1580 ---- 481.80B ---- 481.80B 475.30 +30.40 444.90 1585 ---- 476.80B ---- 476.80B 470.30 +30.40 439.90 1590 ---- 471.80B ---- 471.70B 465.30 +30.40 434.90 1595 ---- 466.80B ---- 466.70B 460.30 +30.40 429.90 1600 ---- 461.80B ---- 461.60B 455.30 +30.40 424.90 1 1605 ---- 456.80B ---- 456.70B 450.30 +30.40 419.90 1610 ---- 451.80B ---- 451.70B 445.30 +30.40 414.90 1615 ---- 446.80B ---- 446.60B 440.30 +30.40 409.90 1620 ---- 441.80B ---- 441.70B 435.30 +30.40 404.90 1625 ---- 436.10B ---- 435.20B 430.30 +30.40 399.90 1 1630 ---- 431.70B ---- 431.40B 425.30 +30.40 394.90 1635 ---- 426.80B ---- 426.70B 420.30 +30.40 389.90 1640 ---- 421.80B ---- 421.70B 415.30 +30.40 384.90 1645 ---- 416.80B ---- 416.70B 410.30 +30.40 379.90 1650 ---- 411.90B ---- 411.90B 405.30 +30.40 374.90 1655 ---- 406.80B ---- 406.70B 400.30 +30.40 369.90 1660 ---- 401.70B ---- 401.70B 395.30 +30.40 364.90 1665 ---- 396.80B ---- 396.70B 390.30 +30.40 359.90 1670 ---- 391.80B ---- 391.80B 385.30 +30.40 354.90 1675 ---- 386.80B ---- 386.70B 380.30 +30.40 349.90 1680 ---- 381.80B ---- 381.70B 375.30 +30.40 344.90 1685 ---- 376.80B ---- 376.70B 370.30 +30.40 339.90 1690 ---- 371.90B ---- 371.90B 365.30 +30.40 334.90 1695 ---- 366.90B ---- 366.80B 360.30 +30.40 329.90 1700 ---- 362.00B ---- 362.00B 355.30 +30.40 324.90 1705 ---- 356.90B ---- 356.80B 350.30 +30.40 319.90 1710 ---- 351.80B ---- 351.70B 345.30 +30.40 314.90 1715 ---- 346.20B ---- 345.40B 340.30 +30.40 309.90 1 1720 ---- 341.80B ---- 341.70B 335.30 +30.40 304.90 1725 ---- 336.10B ---- 335.50B 330.30 +30.40 299.90 2 1730 ---- 331.20B ---- 330.20B 325.30 +30.40 294.90 3 1735 ---- 326.10B ---- 325.20B 320.30 +30.40 289.90 1 1740 ---- 321.10B ---- 320.10B 315.30 +30.40 284.90 5 1745 ---- 316.10B ---- 315.40B 310.30 +30.40 279.90 1 1750 ---- 313.10B ---- 313.10B 305.30 +30.40 274.90 9 1755 ---- 306.80B ---- 306.80B 300.30 +30.40 269.90 1760 ---- 301.10B ---- 300.20B 295.30 +30.40 264.90 5 1765 ---- 296.80B ---- 296.70B 290.30 +30.40 259.90 1770 ---- 291.10B ---- 290.10B 285.30 +30.40 254.90 2 1775 ---- 288.10B ---- 288.10B 280.30 +30.40 249.90 285 1780 ---- 281.10B ---- 280.10B 275.30 +30.40 244.90 2 1785 ---- 276.10B ---- 275.20B 270.30 +30.40 239.90 2 1790 ---- 271.00B ---- 270.50B 265.30 +30.40 234.90 8 1795 ---- 266.10B ---- 265.50B 260.30 +30.40 229.90 7 1800 259.90 263.00B 259.90 260.40B 255.30 +30.40 3 224.90 223 1805 ---- 256.10B ---- 255.50B 250.30 +30.40 219.90 2 1810 ---- 251.10B ---- 250.50B 245.30 +30.40 214.90 14 1815 ---- 246.10B ---- 245.50B 240.30 +30.40 209.90 24 1820 ---- 241.10B ---- 240.50B 235.30 +30.40 204.90 9 1825 ---- 238.10B ---- 238.10B 230.30 +30.40 199.90 403 1830 ---- 231.10B ---- 230.50B 225.30 +30.40 194.90 126 1835 ---- 226.10B ---- 225.20B 220.30 +30.40 189.90 212 1840 ---- 221.10B ---- 220.20B 215.30 +30.30 185.00 356 1845 ---- 216.10B ---- 214.90B 210.40 +30.40 180.00 55 1850 ---- 213.20B ---- 213.20B 205.40 +30.40 175.00 2154 1855 ---- 206.20B ---- 205.60B 200.40 +30.40 170.00 41 1860 ---- 201.80B ---- 201.70B 195.40 +30.40 165.00 565 1865 ---- 196.20B ---- 195.30B 190.40 +30.40 160.00 82 1870 ---- 191.20B ---- 190.60B 185.40 +30.30 155.10 449 1875 ---- 188.20B ---- 188.20B 180.40 +30.30 150.10 652 1880 ---- 181.90B ---- 181.90B 175.50 +30.40 145.10 626 1885 ---- 176.30B ---- 175.40B 170.50 +30.40 140.10 200 1890 159.50 171.30B 159.50 167.90B 165.50 +30.30 10 135.20 461 1895 154.00 166.40B 154.00 162.40B 160.50 +30.30 16 130.20 120 1900 155.00 163.40B 149.30 149.10A 155.60 +30.30 5 125.30 1242 1905 ---- 156.50B ---- 155.60B 150.60 +30.20 120.40 84 1910 ---- 151.60B ---- 150.60B 145.60 +30.10 1 115.50 144 1915 ---- 146.70B ---- 145.70B 140.70 +30.10 110.60 123 1920 138.20 142.40B 132.00 138.30B 135.80 +30.10 14 105.70 1017 1925 ---- 138.60B ---- 138.60B 130.80 +30.00 100.80 1094 1930 ---- 131.90B ---- 131.20B 125.90 +29.90 96.00 328 1935 ---- 127.00B ---- 127.00B 121.00 +29.90 91.10 14 193 1940 ---- 122.10B ---- 121.40B 116.10 +29.70 86.40 1 402 1945 ---- 117.30B ---- 116.30B 111.20 +29.60 81.60 171 1950 103.10 114.20B 103.10 109.30B 106.40 +29.40 5 77.00 14 2161 1955 ---- 109.30B ---- 109.30B 101.60 +29.20 72.40 3 185 1960 93.20 104.50B 93.20 104.50B 96.80 +28.90 1 67.90 249 1965 98.50 99.70B 98.50 85.80A 92.00 +28.50 1 63.50 2 510 1970 ---- 94.90B ---- 94.90B 87.30 +28.10 59.20 4 326 1975 ---- 90.30B ---- 90.30B 82.60 +27.70 54.90 22 1192 1980 81.00 85.60B 81.00 85.60B 78.00 +27.20 5 50.80 10 875 1985 ---- 81.00B ---- 81.00B 73.50 +26.60 1 46.90 549 1990 63.00 76.40B 63.00 65.70A 69.00 +25.90 28 43.10 5 3850 1995 64.00 72.00B 64.00 72.00B 64.70 +25.20 14 39.50 23 634 2000 39.20 67.60B 39.20 63.00B 60.40 +24.30 113 36.10 446 6259 2005 61.20 63.40B 61.20 51.00A 56.20 +23.20 51 33.00 58 341 2010 35.00 59.20B 32.70A 54.60B 52.20 +22.20 229 30.00 30 1396 2015 53.00 55.20B 53.00 43.40A 48.30 +21.10 22 27.20 55 589 2020 34.10 51.40B 34.10 51.40B 44.60 +20.00 10 24.60 62 1152 2025 30.70 47.60B 30.70 47.60B 41.00 +18.80 171 22.20 411 2036 2030 27.00 44.00B 27.00 36.40A 37.60 +17.60 205 20.00 1138 1017 2035 34.20 40.60B 32.10 32.10A 34.40 +16.50 77 17.90 107 463 2040 21.60 37.40B 21.60 30.70B 31.40 +15.40 98 16.00 71 511 2045 32.90 34.30B 27.90 27.80A 28.60 +14.30 63 14.30 23 230 2050 16.10 31.50 16.10 25.30B 26.00 +13.30 824 12.70 1397 5945 2055 20.10 28.70B 20.10 22.80B 23.50 +12.20 197 11.30 49 392 2060 12.50 26.10B 11.30A 20.80 21.20 +11.20 353 10.00 717 4034 2065 14.50 23.80B 14.50 17.60A 19.10 +10.20 76 8.90 12 840 2070 9.30 21.60B 8.90A 15.80A 17.20 +9.40 866 7.80 52 865 2075 10.20 19.60B 10.10 14.00A 15.40 +8.50 1320 6.90 819 1426 2080 10.00 17.70B 10.00 15.00B 13.80 +7.70 120 6.10 39 431 2085 11.20 16.00B 11.10 11.70B 12.30 +6.90 421 5.40 14 223 2090 7.20 14.30B 7.20 9.90A 11.00 +6.20 40 4.80 57 1761 2095 9.00 12.90B 9.00 8.80A 9.80 +5.60 21 4.20 35 323 2100 4.40 11.60B 4.40 7.80A 8.70 +5.00 2131 3.70 3714 3619 2105 5.40 10.30B 5.40 10.30B 7.70 +4.40 9 3.30 31 269 2110 4.30 9.20B 4.30 7.50B 6.90 +4.00 97 2.90 170 771 2115 4.20 8.20B 4.20 5.50A 6.10 +3.50 29 2.60 6 374 2120 3.60 7.40B 3.60 4.50A 5.40 +3.10 36 2.30 25 228 2125 2.50 6.60B 2.50 4.00A 4.80 +2.70 47 2.10 134 605 2130 2.40 5.80B 2.40 3.80A 4.30 +2.40 32 1.90 16 631 2135 2.20 5.20B 2.00 5.20B 3.80 +2.10 8 1.70 32 69 2140 1.90 4.60B 1.90 3.10A 3.40 +1.90 28 1.50 22 347 2145 2.90 4.10B 2.90 2.50A 3.00 +1.60 3 1.40 6 68 2150 3.10 3.70 2.70 2.40A 2.70 +1.50 300 1.20 306 1657 2155 1.60 3.30B 1.50 2.60B 2.40 +1.30 17 1.10 49 300 2160 2.10 3.00B 2.10 2.00A 2.20 +1.20 4 1.00 7 170 2165 ---- 2.70B ---- 2.70B 1.90 +1.00 2 .90 20 90 2170 1.50 2.40B 1.50 1.80B 1.70 +.80 1 .90 3 177 2175 1.00 2.20B 1.00 1.70B 1.60 +.80 38 .80 3 201 2180 .90 2.00B .90 1.50B 1.40 +.70 13 .70 10 112 2185 .80 1.80B .80 1.40B 1.30 +.60 10 .70 7 579 2190 .80 1.60B .80 1.60B 1.20 +.60 1 .60 5 222 2195 ---- 1.50B ---- 1.50B 1.10 +.50 .60 39 75 2200 1.00 1.30 .90 1.00B 1.00 +.40 74 .60 1037 2045 2205 .80 1.20B .80 .90B .90 +.40 2 .50 2 93 2210 .60 1.10B .60 1.10B .80 +.30 2 .50 38 2215 ---- 1.00B ---- 1.00B .70 +.20 .50 22 2220 1.00 1.00 1.00 .70A .70 +.30 11 .40 21 306 2225 .50 .90B .50 .60 .60 +.20 2 .40 40 284 2230 ---- .80B ---- .80B .60 +.20 .40 2 190 2235 .50 .70B .50 .70B .50 +.10 2 .40 45 2240 ---- .60B ---- .60B .50 +.20 .30 181 2245 ---- .60B ---- .60B .50 +.20 .30 2 14 2250 ---- .60B ---- .60B .40 +.10 .30 153 565 2255 ---- .50B ---- .50B .40 +.10 .30 34 2260 ---- .50B ---- .50B .40 +.10 .30 1 128 2265 ---- .40B ---- .40B .40 +.10 .30 50 2270 ---- .40B ---- .40B .30 +.10 .20 1 121 2275 ---- .40B ---- .40B .30 +.10 .20 127 2280 ---- .40B ---- .40B .30 +.10 .20 126 2290 ---- .30B ---- .30B .30 +.10 .20 15 56 2300 ---- .30B ---- .30B .20 UNCH .20 22 572 2310 ---- ---- ---- ---- .20 UNCH .20 203 2320 ---- ---- ---- ---- .20 UNCH .20 38 2325 ---- .20B ---- .20B .20 +.10 .10 53 2330 ---- .20B ---- .20B .20 +.10 3 .10 72 2340 ---- ---- ---- ---- .10 UNCH 2 .10 3 41 2350 ---- ---- ---- ---- .10 UNCH .10 10 93 2360 ---- ---- ---- ---- .10 UNCH .10 5 10 2370 ---- ---- ---- ---- .10 UNCH 2 .10 250 2375 ---- ---- ---- ---- .10 UNCH .10 9 157 2400 .10 .10 .10 .10 .10 UNCH 50 .10 1 1131 2425 ---- ---- ---- ---- .10 UNCH .10 162 2450 ---- ---- ---- ---- .10 UNCH .10 329 2475 ---- ---- ---- ---- .10 UNCH .10 41 2500 ---- ---- ---- ---- .10 UNCH .10 267 2525 ---- ---- ---- ---- .10 UNCH .10 190 2550 ---- ---- ---- ---- .10 UNCH .10 685 2600 ---- ---- ---- ---- .10 UNCH .10 358 2750 .10 .10 .10 .10 .10 UNCH 1 .10 1340 OG JUN23 Gold Option CALL 1000 ---- 1061.70B ---- 1061.60B 1055.30 +30.40 1024.90 1025 ---- 1035.80B ---- 1034.10B 1030.30 +30.40 999.90 1050 ---- 1011.70B ---- 1011.60B 1005.30 +30.40 974.90 1060 ---- 1000.80B ---- 999.10B 995.30 +30.40 964.90 1070 ---- 991.00B ---- 989.80B 985.30 +30.40 954.90 1075 ---- 985.80B ---- 985.10B 980.30 +30.40 949.90 1080 ---- 980.80B ---- 979.20B 975.30 +30.40 944.90 1090 ---- 970.80B ---- 969.30B 965.30 +30.40 934.90 1100 ---- 961.50B ---- 961.50B 955.30 +30.40 924.90 1110 ---- 950.80B ---- 949.60B 945.30 +30.40 914.90 1120 ---- 940.80B ---- 940.00B 935.30 +30.40 904.90 1125 ---- 936.00B ---- 935.20B 930.30 +30.40 899.90 1130 ---- 930.80B ---- 929.60B 925.30 +30.40 894.90 1140 ---- 920.80B ---- 919.50B 915.30 +30.40 884.90 1150 ---- 911.70B ---- 911.70B 905.30 +30.40 874.90 1155 ---- 906.00B ---- 905.00B 900.30 +30.40 869.90 1160 ---- 900.80B ---- 899.20B 895.30 +30.40 864.90 1165 ---- 896.00B ---- 895.00B 890.30 +30.40 859.90 1170 ---- 890.80B ---- 889.20B 885.30 +30.40 854.90 1175 ---- 885.80B ---- 884.50B 880.30 +30.40 849.90 1180 ---- 880.80B ---- 879.50B 875.30 +30.40 844.90 1185 ---- 876.00B ---- 875.20B 870.30 +30.40 839.90 1190 ---- 870.80B ---- 869.50B 865.30 +30.40 834.90 1195 ---- 865.80B ---- 864.30B 860.30 +30.40 829.90 1200 ---- 861.60B ---- 861.40B 855.30 +30.40 824.90 4 1205 ---- 856.00B ---- 855.20B 850.30 +30.40 819.90 1210 ---- 850.80B ---- 849.50B 845.30 +30.40 814.90 1215 ---- 845.90B ---- 844.20B 840.30 +30.40 809.90 1220 ---- 840.80B ---- 839.50B 835.30 +30.40 804.90 1225 ---- 835.80B ---- 835.20B 830.30 +30.40 799.90 1230 ---- 830.80B ---- 829.20B 825.30 +30.40 794.90 1235 ---- 825.90B ---- 824.90B 820.30 +30.40 789.90 1240 ---- 820.80B ---- 819.90B 815.30 +30.40 784.90 1245 ---- 816.00B ---- 814.60B 810.30 +30.40 779.90 1250 ---- 811.70B ---- 811.60B 805.30 +30.40 774.90 1255 ---- 805.90B ---- 804.20B 800.30 +30.40 769.90 1260 ---- 800.80B ---- 800.20B 795.30 +30.40 764.90 1265 ---- 795.80B ---- 795.10B 790.30 +30.40 759.90 1270 ---- 790.80B ---- 790.30B 785.30 +30.40 754.90 1275 ---- 785.90B ---- 785.30B 780.30 +30.40 749.90 1280 ---- 780.90B ---- 780.20B 775.30 +30.40 744.90 1285 ---- 775.90B ---- 775.10B 770.30 +30.40 739.90 1290 ---- 770.90B ---- 769.20B 765.30 +30.40 734.90 1295 ---- 765.90B ---- 765.30B 760.30 +30.40 729.90 1300 ---- 761.70B ---- 761.40B 755.30 +30.40 724.90 1305 ---- 755.90B ---- 754.40B 750.30 +30.40 719.90 1310 ---- 750.90B ---- 749.90B 745.30 +30.40 714.90 1315 ---- 745.80B ---- 744.90B 740.30 +30.40 709.90 1320 ---- 740.80B ---- 739.90B 735.30 +30.40 704.90 1325 ---- 735.80B ---- 735.30B 730.30 +30.40 699.90 1330 ---- 730.80B ---- 729.90B 725.30 +30.40 694.90 1335 ---- 725.80B ---- 724.90B 720.30 +30.40 689.90 1340 ---- 720.80B ---- 719.20B 715.30 +30.40 684.90 1345 ---- 715.80B ---- 714.70B 710.30 +30.40 679.90 1350 ---- 711.70B ---- 711.60B 705.30 +30.40 3 674.90 1355 ---- 705.80B ---- 704.90B 700.30 +30.40 669.90 1360 ---- 700.80B ---- 699.90B 695.30 +30.40 664.90 1365 ---- 696.20B ---- 694.70B 690.30 +30.40 659.90 1370 ---- 690.80B ---- 689.90B 685.30 +30.40 654.90 1375 ---- 685.90B ---- 684.70B 680.30 +30.40 649.90 1380 ---- 680.90B ---- 679.90B 675.30 +30.40 644.90 1385 ---- 676.20B ---- 674.40B 670.30 +30.40 639.90 1390 ---- 670.90B ---- 669.90B 665.30 +30.40 634.90 1395 ---- 665.90B ---- 664.90B 660.30 +30.40 629.90 1400 ---- 661.70B ---- 661.60B 655.30 +30.40 3 624.90 227 1405 ---- 655.90B ---- 654.70B 650.30 +30.40 619.90 1410 ---- 650.90B ---- 649.70B 645.30 +30.40 614.90 1415 ---- 645.90B ---- 644.70B 640.30 +30.40 609.90 1420 ---- 640.90B ---- 640.00B 635.30 +30.40 604.90 1425 ---- 635.90B ---- 634.20B 630.30 +30.40 599.90 1430 ---- 630.90B ---- 629.60B 625.30 +30.40 594.90 1435 ---- 625.90B ---- 624.30B 620.30 +30.40 589.90 1440 ---- 620.90B ---- 619.60B 615.30 +30.40 584.90 1445 ---- 615.90B ---- 614.60B 610.30 +30.40 579.90 1450 ---- 611.70B ---- 611.70B 605.30 +30.40 574.90 1455 ---- 605.90B ---- 604.20B 600.30 +30.40 569.90 1460 ---- 600.90B ---- 599.60B 595.30 +30.40 564.90 1465 ---- 595.90B ---- 594.50B 590.30 +30.40 559.90 1470 ---- 591.00B ---- 590.10B 585.30 +30.40 554.90 1475 ---- 586.00B ---- 584.60B 580.30 +30.40 549.90 1480 ---- 581.00B ---- 580.10B 575.30 +30.40 544.90 1485 ---- 576.00B ---- 575.10B 570.30 +30.40 539.90 200 1490 ---- 571.00B ---- 570.10B 565.30 +30.40 534.90 1495 ---- 566.00B ---- 565.10B 560.30 +30.40 529.90 1500 ---- 561.80B ---- 561.70B 555.30 +30.40 524.90 780 1505 ---- 556.00B ---- 555.10B 550.30 +30.40 519.90 1510 ---- 551.10B ---- 550.10B 545.30 +30.40 514.90 1515 ---- 546.00B ---- 545.10B 540.30 +30.40 509.90 1520 ---- 541.00B ---- 540.10B 535.30 +30.40 504.90 1525 ---- 536.00B ---- 535.10B 530.30 +30.40 499.90 1530 ---- 531.10B ---- 530.10B 525.30 +30.40 494.90 1535 ---- 526.10B ---- 525.10B 520.30 +30.40 489.90 1540 ---- 521.00B ---- 520.10B 515.30 +30.40 484.90 1545 ---- 516.00B ---- 515.10B 510.30 +30.40 479.90 1550 ---- 511.80B ---- 511.70B 505.30 +30.40 474.90 21 1555 ---- 506.10B ---- 505.10B 500.30 +30.40 469.90 1560 ---- 501.20B ---- 500.70B 495.30 +30.40 464.90 1565 ---- 496.10B ---- 495.00B 490.30 +30.40 459.90 1570 ---- 491.10B ---- 490.10B 485.30 +30.40 454.90 1575 ---- 486.00B ---- 485.10B 480.30 +30.40 449.90 1580 ---- 481.10B ---- 480.10B 475.30 +30.40 444.90 1585 ---- 476.10B ---- 474.80B 470.30 +30.40 439.90 1590 ---- 471.10B ---- 470.10B 465.30 +30.40 434.90 1595 ---- 466.10B ---- 465.10B 460.30 +30.40 429.90 1600 ---- 461.80B ---- 461.60B 455.30 +30.40 424.90 54 1605 ---- 456.10B ---- 454.80B 450.30 +30.40 419.90 1610 ---- 451.00B ---- 449.60B 445.30 +30.40 414.90 1615 ---- 446.10B ---- 445.10B 440.30 +30.40 409.90 1620 ---- 441.10B ---- 440.00B 435.30 +30.40 404.90 1625 ---- 436.20B ---- 435.70B 430.30 +30.40 399.90 1 1630 ---- 431.10B ---- 430.10B 425.30 +30.40 394.90 1635 ---- 426.20B ---- 425.70B 420.30 +30.40 389.90 1640 ---- 421.20B ---- 420.70B 415.30 +30.40 384.90 1645 ---- 416.00B ---- 414.60B 410.30 +30.40 379.90 1650 ---- 411.80B ---- 411.80B 405.30 +30.40 374.90 1655 ---- 406.10B ---- 404.80B 400.30 +30.40 369.90 1660 ---- 401.20B ---- 400.70B 395.30 +30.40 364.90 36 1665 ---- 396.10B ---- 394.60B 390.30 +30.40 359.90 30 1670 ---- 391.10B ---- 389.60B 385.30 +30.40 354.90 90 1675 ---- 386.10B ---- 385.50B 380.30 +30.40 349.90 93 1680 ---- 381.10B ---- 380.10B 375.30 +30.40 344.90 2 1685 ---- 376.10B ---- 375.20B 370.30 +30.40 339.90 1 1690 ---- 371.00B ---- 370.10B 365.30 +30.40 334.90 1695 ---- 366.00B ---- 365.10B 360.30 +30.40 329.90 2 1700 ---- 361.80B ---- 361.80B 355.30 +30.40 324.90 445 1705 ---- 356.00B ---- 355.10B 350.30 +30.40 319.90 1710 ---- 351.00B ---- 350.10B 345.30 +30.40 314.90 1715 ---- 346.00B ---- 345.10B 340.30 +30.40 309.90 6 1720 ---- 341.00B ---- 340.20B 335.30 +30.40 304.90 9 1725 ---- 338.10B ---- 338.10B 330.30 +30.40 299.90 99 1730 ---- 331.10B ---- 330.20B 325.30 +30.40 294.90 6 1735 ---- 326.20B ---- 325.20B 320.30 +30.40 289.90 64 1740 ---- 321.20B ---- 320.30B 315.30 +30.30 285.00 5 1745 ---- 316.10B ---- 315.30B 310.40 +30.40 280.00 22 1750 ---- 313.20B ---- 313.10B 305.40 +30.40 275.00 1055 1755 ---- 306.20B ---- 305.30B 300.40 +30.40 270.00 1760 ---- 301.30B ---- 300.30B 295.40 +30.40 265.00 31 1765 ---- 296.20B ---- 295.30B 290.50 +30.40 17 260.10 23 1770 ---- 291.40B ---- 290.60B 285.50 +30.40 255.10 27 1775 ---- 288.40B ---- 288.40B 280.50 +30.30 250.20 226 1780 ---- 281.60B ---- 280.70B 275.60 +30.40 245.20 2 1785 ---- 276.50B ---- 275.70B 270.60 +30.30 240.30 2 1790 ---- 271.60B ---- 270.50B 265.70 +30.40 235.30 11 1795 ---- 266.70B ---- 266.00B 260.70 +30.30 230.40 1800 ---- 263.60B ---- 263.60B 255.80 +30.30 225.50 1670 1805 ---- 256.80B ---- 256.00B 250.80 +30.20 220.60 18 1810 ---- 251.90B ---- 251.20B 245.90 +30.30 215.60 48 1815 ---- 246.90B ---- 245.20B 241.00 +30.20 210.80 20 1820 ---- 242.00B ---- 241.20B 236.00 +30.10 205.90 61 1825 ---- 239.00B ---- 239.00B 231.10 +30.10 201.00 256 1830 ---- 232.20B ---- 231.40B 226.20 +30.10 196.10 142 1835 ---- 227.30B ---- 226.40B 221.30 +30.00 191.30 140 1840 ---- 222.50B ---- 221.80B 216.50 +30.10 186.40 923 1845 ---- 217.70B ---- 216.60B 211.60 +30.00 181.60 141 1850 ---- 214.50B ---- 214.50B 206.70 +29.90 176.80 4046 1855 200.90 208.00B 200.90 203.60B 201.90 +29.90 2 172.00 1050 1860 ---- 203.10B ---- 202.40B 197.00 +29.80 167.20 1429 1865 ---- 198.30B ---- 197.60B 192.20 +29.70 162.50 259 1870 ---- 193.50B ---- 192.70B 187.40 +29.60 157.80 700 1875 176.90 190.50B 176.90 185.60B 182.70 +29.60 3 153.10 821 1880 ---- 184.00B ---- 182.90B 177.90 +29.40 148.50 706 1885 ---- 179.20B ---- 177.60B 173.20 +29.30 143.90 219 1890 ---- 174.60B ---- 173.80B 168.50 +29.20 139.30 273 1895 ---- 169.90B ---- 169.10B 163.80 +29.00 134.80 173 1900 ---- 166.80B ---- 166.80B 159.10 +28.80 130.30 4 3760 1905 ---- 160.50B ---- 159.70B 154.50 +28.60 125.90 51 1910 ---- 155.90B ---- 155.20B 149.90 +28.40 121.50 231 1915 ---- 151.60B ---- 151.60B 145.30 +28.10 117.20 167 1920 142.10 148.40B 142.10 134.80A 140.80 +27.90 1 112.90 3 649 1925 ---- 143.90B ---- 143.90B 136.30 +27.60 108.70 65 1186 1930 ---- 139.40B ---- 139.40B 131.90 +27.30 104.60 1029 1935 ---- 135.00B ---- 135.00B 127.50 +27.00 100.50 1 166 1940 ---- 130.70B ---- 130.70B 123.20 +26.60 96.60 801 1945 ---- 126.30B ---- 126.30B 118.90 +26.20 92.70 166 1950 117.00 122.10B 117.00 122.10B 114.70 +25.80 22 88.90 9 8489 1955 ---- 117.90B ---- 117.90B 110.60 +25.40 85.20 373 1960 ---- 113.80B ---- 113.80B 106.50 +24.90 81.60 190 1965 103.00 109.80B 103.00 97.30A 102.50 +24.40 2 78.10 1 213 1970 ---- 105.80B ---- 105.80B 98.60 +23.90 74.70 915 1975 ---- 101.90B ---- 101.90B 94.80 +23.40 92 71.40 35 1707 1980 ---- 98.10B ---- 98.10B 91.00 +22.80 9 68.20 2 453 1985 ---- 94.40B ---- 94.40B 87.30 +22.20 65.10 140 1990 81.70 90.70B 81.70 81.10A 83.80 +21.70 1 62.10 4 305 1995 77.50 87.10B 77.50 82.50B 80.30 +21.10 1 59.20 171 2000 61.50 83.70B 59.30A 74.30A 77.00 +20.60 2011 56.40 1743 11399 2005 ---- 80.30B ---- 80.30B 73.70 +20.00 53.70 10 186 2010 74.00 77.00B 68.80 68.00A 70.50 +19.40 7 51.10 11 362 2015 ---- 73.90B ---- 73.90B 67.50 +18.90 48.60 11 211 2020 55.50 70.80B 55.50 62.20A 64.50 +18.20 12 46.30 56 1132 2025 52.80 67.80B 52.80 59.40A 61.60 +17.60 14 44.00 188 2379 2030 60.20 64.90B 55.30 60.60B 58.80 +17.00 30 41.80 178 397 2035 44.60 62.10B 41.90A 57.80B 56.20 +16.50 29 39.70 7 200 2040 46.30 59.40B 46.30 51.60A 53.60 +15.90 92 37.70 95 247 2045 44.20 56.80B 44.20 56.80B 51.10 +15.30 100 35.80 95 201 2050 37.60 54.30B 35.90A 46.80A 48.70 +14.80 1265 33.90 2548 8884 2055 48.60 51.80B 46.40 44.60A 46.40 +14.30 86 32.10 71 215 2060 34.60 49.50B 34.50 43.60B 44.20 +13.70 220 30.50 421 3425 2065 42.10 47.20B 41.80 43.50B 42.10 +13.20 12 28.90 52 323 2070 32.10 45.10B 32.10 41.40B 40.10 +12.80 29 27.30 22 590 2075 28.60 43.00B 27.60A 37.50B 38.10 +12.20 122 25.90 172 2163 2080 27.20 41.00B 26.10 35.60B 36.30 +11.80 94 24.50 96 2411 2085 26.70 39.10B 24.70A 35.60B 34.50 +11.40 62 23.10 12 158 2090 27.30 37.20B 27.30 32.20A 32.70 +10.80 21 21.90 48 665 2095 25.80 35.40B 25.80 28.80A 31.10 +10.40 25 20.70 2 198 2100 22.00 33.70B 21.00A 28.90B 29.50 +10.00 907 19.50 1131 7579 2105 31.10 32.10B 26.60 27.40B 28.00 +9.60 89 18.40 11 181 2110 20.00 30.50B 18.70A 24.50A 26.60 +9.20 438 17.40 373 1255 2115 20.70 29.00B 20.70 24.60B 25.20 +8.70 22 16.50 40 348 2120 23.00 27.50B 23.00 23.40A 23.90 +8.40 35 15.50 126 311 2125 18.40 26.20B 18.40 23.40B 22.60 +7.90 263 14.70 402 1563 2130 16.80 24.80B 16.80 19.70A 21.40 +7.60 24 13.80 50 557 2135 21.20 23.60B 21.20 18.60A 20.30 +7.20 14 13.10 93 793 2140 20.10 22.40B 18.50 18.70B 19.20 +6.90 12 12.30 8 914 2145 18.40 21.20B 16.80 16.70A 18.20 +6.60 38 11.60 18 260 2150 12.60 20.20 12.00A 15.70A 17.20 +6.20 896 11.00 2092 5515 2155 ---- 19.10B ---- 19.10B 16.30 +6.00 11 10.30 13 134 2160 11.50 18.10B 11.50 14.10A 15.40 +5.60 14 9.80 47 285 2165 15.20 17.20B 14.10 13.90A 14.60 +5.40 17 9.20 18 216 2170 9.90 16.30B 9.60A 16.30B 13.80 +5.10 9 8.70 46 341 2175 11.30 15.50B 11.30 12.80A 13.10 +4.90 133 8.20 196 1217 2180 9.20 14.70B 8.60A 11.30A 12.40 +4.60 23 7.80 35 190 2185 10.70 14.00B 10.50 12.10B 11.70 +4.40 9 7.30 15 150 2190 8.10 13.20B 8.10 11.40B 11.10 +4.20 21 6.90 13 317 2195 9.40 12.50B 9.40 10.20 10.50 +3.90 3 6.60 76 2200 7.20 11.90B 6.90 9.60 10.00 +3.80 995 6.20 1602 12038 2205 10.60 11.20B 8.50 9.20 9.40 +3.50 14 5.90 9 116 2210 6.30 10.60B 6.30 8.10A 8.90 +3.30 22 5.60 4 94 2215 ---- 10.10B ---- 10.10B 8.50 +3.20 334 5.30 569 2597 2220 5.90 9.70B 5.90 7.70A 8.00 +3.00 28 5.00 11 188 2225 6.20 9.20B 6.20 6.90A 7.60 +2.90 28 4.70 66 534 2230 7.60 8.60B 6.50 7.40B 7.20 +2.70 53 4.50 19 232 2235 7.50 8.20B 7.50 6.20A 6.90 +2.60 20 4.30 1 47 2240 5.40 7.80B 5.40 7.80B 6.50 +2.40 4 4.10 1 150 2245 ---- 7.40B ---- 7.40B 6.20 +2.30 3 3.90 1 1053 2250 4.20 7.10B 4.20 5.60A 5.90 +2.20 473 3.70 1026 3454 2255 4.90 6.70 4.90 5.70B 5.60 +2.10 9 3.50 4 74 2260 4.80 6.30B 4.80 4.50A 5.40 +2.00 12 3.40 10 122 2265 4.50 6.00B 4.50 4.30A 5.10 +1.90 1 3.20 5 45 2270 4.40 5.80B 3.90 5.80B 4.90 +1.80 16 3.10 6 69 2275 3.90 5.60 3.70 4.20A 4.60 +1.70 43 2.90 10 246 2280 4.10 5.20B 4.10 5.20B 4.40 +1.60 26 2.80 24 89 2285 4.00 5.00B 4.00 4.00 4.20 +1.50 2 2.70 2 272 2290 3.80 4.70B 3.80 4.70B 4.00 +1.40 1 2.60 3 86 2295 3.70 4.50B 3.70 4.50B 3.80 +1.40 16 2.40 2 89 2300 3.60 4.40B 3.60 3.60 3.70 +1.40 245 2.30 127 3127 2305 3.50 4.10B 3.50 3.40A 3.50 +1.30 247 2.20 1 27 2310 3.40 3.90B 3.40 3.90B 3.40 +1.30 1 2.10 42 2315 3.30 3.80B 3.10 3.20B 3.20 +1.10 8 2.10 39 2320 3.20 3.60B 2.90 3.00A 3.10 +1.10 7 2.00 68 2325 3.20 3.50B 3.20 2.70A 2.90 +1.00 9 1.90 16 484 2330 3.20 3.30B 2.60 2.80B 2.80 +1.00 4 1.80 130 2335 ---- 3.20B ---- 3.20B 2.70 +.90 1.80 204 2340 ---- 3.00B ---- 3.00B 2.60 +.90 1 1.70 2 80 2350 1.60 2.80 1.60 2.30 2.40 +.80 11 1.60 6 323 2360 ---- 2.60B ---- 2.60B 2.20 +.70 3 1.50 18 68 2370 2.00 2.40B 2.00 2.00 2.00 +.60 17 1.40 356 2375 2.30 2.30 2.20 1.80A 1.90 +.60 3 1.30 1 264 2380 2.00 2.20B 2.00 2.20B 1.90 +.60 25 1.30 108 2390 2.00 2.10B 2.00 2.10B 1.70 +.50 11 1.20 9 2400 1.70 1.90B 1.50 1.60 1.60 +.50 22 1.10 22 1188 2410 ---- 1.80B ---- 1.80B 1.50 +.50 23 1.00 5 72 2420 ---- 1.70B ---- 1.70B 1.40 +.40 1.00 21 141 2425 1.60 1.60 1.60 1.30A 1.30 +.40 13 .90 4 172 2430 ---- 1.50B ---- 1.50B 1.30 +.40 .90 1 46 2440 ---- 1.40B ---- 1.40B 1.20 +.30 1 .90 74 2450 1.20 1.30B 1.20 1.20 1.10 +.30 2 .80 388 2475 1.20 1.20 1.20 1.00A .90 +.20 4 .70 6 297 2500 1.10 1.10 .80 .80 .80 +.20 282 .60 37 1800 2525 ---- .80B ---- .80B .70 +.20 .50 208 2550 ---- .70B ---- .70B .60 +.10 .50 215 2575 ---- .60B ---- .60B .50 +.10 .40 40 254 2600 .70 .70 .50 .50 .50 +.10 4 .40 1 1465 2625 ---- .50B ---- .50B .50 +.20 .30 384 2700 ---- ---- ---- ---- .40 +.10 .30 1062 2850 ---- ---- ---- ---- .30 +.10 .20 85 2900 .20 .20 .20 .20 .20 UNCH 1 .20 143 3000 .20 .20 .20 .20 .20 +.10 11 .10 8 2037 850 ---- 1211.60B ---- 1211.60B 1205.30 +30.40 1174.90 875 ---- 1185.80B ---- 1184.10B 1180.30 +30.40 1149.90 900 ---- 1161.60B ---- 1161.60B 1155.30 +30.40 1124.90 925 ---- 1135.80B ---- 1134.50B 1130.30 +30.40 1099.90 950 ---- 1111.60B ---- 1111.40B 1105.30 +30.40 1074.90 975 ---- 1085.80B ---- 1084.90B 1080.30 +30.40 1049.90 OG JLY23 Gold Option CALL 1200 ---- 880.00B ---- 879.70B 873.80 +30.50 843.30 1225 ---- 854.10B ---- 852.60B 848.80 +30.50 818.30 1250 ---- 830.00B ---- 830.00B 823.80 +30.50 793.30 1275 ---- 804.20B ---- 802.50B 798.80 +30.50 768.30 1300 ---- 780.00B ---- 780.00B 773.80 +30.50 743.30 1325 ---- 754.20B ---- 752.70B 748.80 +30.50 718.30 1350 ---- 730.00B ---- 729.70B 723.80 +30.50 693.30 1375 ---- 704.20B ---- 702.40B 698.80 +30.50 668.30 1390 ---- 689.20B ---- 687.70B 683.80 +30.50 653.30 1400 ---- 679.90B ---- 679.70B 673.80 +30.50 643.30 1410 ---- 669.50B ---- 667.50B 663.80 +30.50 633.30 1420 ---- 659.10B ---- 657.50B 653.80 +30.50 623.30 1425 ---- 654.20B ---- 653.20B 648.80 +30.50 618.30 1430 ---- 649.10B ---- 648.40B 643.80 +30.50 613.30 1440 ---- 639.00B ---- 637.30B 633.80 +30.50 603.30 1450 ---- 630.00B ---- 630.00B 623.80 +30.50 593.30 1460 ---- 619.10B ---- 618.20B 613.80 +30.50 583.30 1470 ---- 609.10B ---- 608.20B 603.80 +30.50 573.30 1475 ---- 604.10B ---- 602.20B 598.80 +30.50 568.30 1480 ---- 599.30B ---- 597.30B 593.80 +30.50 563.30 1490 ---- 589.50B ---- 589.50B 583.80 +30.50 553.30 1495 ---- 584.10B ---- 582.30B 578.80 +30.50 548.30 1500 ---- 580.00B ---- 579.70B 573.80 +30.50 543.30 1505 ---- 574.30B ---- 572.30B 568.80 +30.50 538.30 1510 ---- 569.10B ---- 567.30B 563.80 +30.50 533.30 2 1515 ---- 564.30B ---- 562.40B 558.80 +30.50 528.30 1520 ---- 559.30B ---- 558.50B 553.80 +30.50 523.30 1525 ---- 554.30B ---- 553.50B 548.80 +30.50 518.30 2 1530 ---- 549.40B ---- 548.30B 543.80 +30.50 513.30 1535 ---- 544.30B ---- 543.30B 538.80 +30.50 508.30 1540 ---- 539.10B ---- 538.50B 533.80 +30.50 503.30 1545 ---- 534.30B ---- 533.50B 528.80 +30.50 498.30 1550 ---- 530.10B ---- 529.80B 523.80 +30.50 493.30 10 1555 ---- 524.30B ---- 522.80B 518.80 +30.50 488.30 1560 ---- 519.10B ---- 517.60B 513.80 +30.50 483.30 1565 ---- 514.30B ---- 512.80B 508.80 +30.50 478.30 1570 ---- 509.30B ---- 507.80B 503.80 +30.50 473.30 1575 ---- 504.30B ---- 502.70B 498.80 +30.50 468.30 1580 ---- 499.10B ---- 497.90B 493.80 +30.50 463.30 1585 ---- 494.30B ---- 492.50B 488.80 +30.50 458.30 1590 ---- 489.10B ---- 487.40B 483.80 +30.50 453.30 1595 ---- 484.30B ---- 482.50B 478.80 +30.50 448.30 1600 ---- 480.00B ---- 479.80B 473.80 +30.50 443.30 20 1605 ---- 474.30B ---- 473.60B 468.80 +30.50 438.30 1610 ---- 469.10B ---- 467.40B 463.80 +30.50 433.30 1615 ---- 464.10B ---- 462.50B 458.80 +30.50 428.30 1620 ---- 459.20B ---- 457.40B 453.80 +30.50 423.30 1625 ---- 454.20B ---- 452.70B 448.80 +30.50 418.30 1 1630 ---- 449.20B ---- 447.90B 443.80 +30.50 413.30 1635 ---- 444.20B ---- 442.60B 438.80 +30.50 408.30 1640 ---- 439.20B ---- 438.50B 433.80 +30.50 403.30 1645 ---- 434.20B ---- 432.90B 428.80 +30.50 398.30 1650 ---- 430.00B ---- 429.80B 423.80 +30.50 393.30 3 1655 ---- 424.20B ---- 422.90B 418.80 +30.50 388.30 1660 ---- 419.10B ---- 417.90B 413.80 +30.50 383.30 1665 ---- 414.10B ---- 412.60B 408.80 +30.50 378.30 1670 ---- 409.20B ---- 408.50B 403.80 +30.50 373.30 1675 ---- 404.30B ---- 402.60B 398.80 +30.50 368.30 1680 ---- 399.30B ---- 398.50B 393.80 +30.50 363.30 1 1685 ---- 394.30B ---- 392.90B 388.80 +30.50 358.30 2 1690 ---- 389.30B ---- 388.00B 383.80 +30.50 353.30 1695 ---- 384.30B ---- 382.80B 378.80 +30.50 348.30 1700 ---- 381.40B ---- 381.40B 373.80 +30.50 343.30 10 1705 ---- 374.30B ---- 373.00B 368.80 +30.40 338.40 1710 ---- 369.60B ---- 368.50B 363.90 +30.50 333.40 1715 ---- 364.50B ---- 363.30B 358.90 +30.50 328.40 1720 ---- 359.20B ---- 357.90B 353.90 +30.40 323.50 1725 ---- 356.60B ---- 356.60B 348.90 +30.40 318.50 9 1730 ---- 349.70B ---- 348.70B 344.00 +30.50 313.50 1735 ---- 344.70B ---- 343.50B 339.00 +30.40 308.60 1 1740 ---- 339.80B ---- 338.20B 334.10 +30.50 303.60 1745 ---- 334.80B ---- 333.60B 329.10 +30.40 298.70 1750 ---- 331.80B ---- 331.80B 324.20 +30.40 293.80 254 1755 ---- 325.10B ---- 323.40B 319.20 +30.30 288.90 1760 ---- 320.10B ---- 319.30B 314.30 +30.30 284.00 1765 ---- 315.50B ---- 314.10B 309.40 +30.30 279.10 22 1770 ---- 310.60B ---- 309.10B 304.50 +30.30 274.20 1 1775 ---- 307.20B ---- 307.20B 299.60 +30.30 269.30 2 34 1780 ---- 300.40B ---- 299.70B 294.70 +30.30 264.40 1 1785 ---- 295.80B ---- 294.40B 289.80 +30.30 259.50 19 1790 ---- 290.80B ---- 289.90B 284.90 +30.20 254.70 2 1795 ---- 286.20B ---- 284.90B 280.00 +30.10 249.90 1800 ---- 282.90B ---- 282.90B 275.20 +30.20 245.00 198 1805 ---- 276.20B ---- 275.20B 270.30 +30.10 240.20 2 1810 ---- 271.30B ---- 270.30B 265.50 +30.10 235.40 142 1815 ---- 266.50B ---- 265.70B 260.70 +30.00 230.70 12 1820 ---- 261.70B ---- 260.90B 255.80 +29.90 225.90 4 1825 ---- 258.70B ---- 258.70B 251.00 +29.80 221.20 3 1830 ---- 252.20B ---- 251.40B 246.30 +29.80 216.50 11 1835 ---- 247.40B ---- 246.70B 241.50 +29.70 211.80 1 1840 ---- 242.70B ---- 241.90B 236.80 +29.70 207.10 66 1845 ---- 238.30B ---- 237.20B 232.00 +29.50 202.50 1 1850 ---- 235.00B ---- 235.00B 227.30 +29.50 197.80 606 1855 ---- 228.90B ---- 227.80B 222.60 +29.40 193.20 24 1860 ---- 223.90B ---- 223.20B 217.90 +29.20 188.70 668 1865 ---- 219.20B ---- 218.50B 213.30 +29.20 184.10 140 1870 ---- 214.60B ---- 213.90B 208.70 +29.10 179.60 264 1875 ---- 211.60B ---- 211.60B 204.10 +28.90 175.20 40 1880 ---- 205.40B ---- 204.60B 199.50 +28.80 170.70 195 1885 ---- 201.20B ---- 201.10B 194.90 +28.60 166.30 8 1890 ---- 198.00B ---- 198.00B 190.40 +28.40 162.00 292 1895 ---- 193.50B ---- 193.50B 185.90 +28.20 157.70 138 1900 ---- 189.00B ---- 189.00B 181.50 +28.10 153.40 1171 1905 ---- 184.60B ---- 184.60B 177.10 +27.90 149.20 553 1910 ---- 180.20B ---- 180.20B 172.70 +27.70 145.00 247 1915 ---- 175.90B ---- 175.90B 168.40 +27.50 140.90 30 1920 159.10 171.50B 159.00 166.70B 164.10 +27.30 10 136.80 78 1925 154.20 167.20B 154.20 156.00A 159.80 +27.00 15 132.80 325 1930 ---- 163.00B ---- 162.90B 155.60 +26.70 128.90 14 1935 ---- 158.80B ---- 158.80B 151.50 +26.50 125.00 31 1940 ---- 154.70B ---- 154.70B 147.40 +26.20 5 121.20 1 101 1945 ---- 150.60B ---- 150.60B 143.30 +25.90 117.40 120 1950 ---- 146.60B ---- 146.60B 139.40 +25.60 113.80 1897 1955 ---- 142.60B ---- 142.60B 135.40 +25.20 110.20 1 55 1960 ---- 138.60B ---- 138.60B 131.60 +25.00 106.60 32 414 1965 127.40 134.80B 126.00 130.10B 127.80 +24.60 18 103.20 2 229 1970 ---- 131.00B ---- 131.00B 124.00 +24.20 99.80 40 1975 121.30 127.30B 118.60 117.30A 120.30 +23.70 3 96.60 2 1378 1980 ---- 123.60B ---- 123.60B 116.70 +23.30 8 93.40 1 598 1985 ---- 120.00B ---- 120.00B 113.20 +22.90 90.30 1 55 1990 ---- 116.50B ---- 116.50B 109.70 +22.50 87.20 55 1995 ---- 113.00B ---- 113.00B 106.30 +22.00 84.30 4 130 2000 ---- 109.60B ---- 109.60B 103.00 +21.60 12 81.40 9 1512 2005 ---- 106.30B ---- 106.30B 99.80 +21.20 78.60 24 2010 ---- 103.00B ---- 103.00B 96.60 +20.70 75.90 237 2015 ---- 99.90B ---- 99.90B 93.50 +20.30 73.20 27 1021 2020 ---- 96.80B ---- 96.80B 90.50 +19.90 11 70.60 51 106 2025 ---- 93.80B ---- 93.80B 87.60 +19.50 68.10 137 2030 ---- 90.80B ---- 90.80B 84.70 +19.00 65.70 68 2035 ---- 88.00B ---- 88.00B 81.90 +18.50 63.40 102 401 2040 79.10 85.20B 79.10 81.00B 79.20 +18.10 5 61.10 5 243 2045 ---- 82.40B ---- 82.40B 76.60 +17.70 58.90 5 40 2050 76.90 79.80B 72.70 75.70B 74.10 +17.30 108 56.80 135 1361 2055 76.90 77.20B 76.90 68.10A 71.60 +16.90 5 54.70 41 2060 69.90 74.70B 67.50 65.80A 69.20 +16.50 3 52.70 3 278 2065 ---- 72.20B ---- 72.20B 66.90 +16.10 9 50.80 59 88 2070 67.20 69.80B 62.70 66.00B 64.60 +15.70 53 48.90 1 110 2075 ---- 67.50B ---- 67.50B 62.40 +15.30 1 47.10 10 495 2080 58.00 65.30B 58.00 61.60B 60.30 +14.90 32 45.40 1 627 2085 ---- 63.10B ---- 63.10B 58.20 +14.50 43.70 1 27 2090 ---- 61.00B ---- 61.00B 56.20 +14.10 42.10 55 2095 52.10 58.90B 52.10 55.40B 54.30 +13.80 12 40.50 57 2100 41.70 56.90B 40.60A 51.50B 52.40 +13.40 377 39.00 104 1454 2105 48.50 55.00B 48.50 48.80A 50.60 +13.10 8 37.50 7 43 2110 46.70 53.10B 46.70 49.90B 48.80 +12.70 16 36.10 93 224 2115 47.80 51.30B 47.80 44.50A 47.10 +12.30 5 34.80 49 2120 44.60 49.60B 44.60 43.70A 45.40 +11.90 4 33.50 70 2125 41.90 47.90B 41.90 44.80B 43.80 +11.60 79 32.20 2 447 2130 36.30 46.20B 36.30 43.20B 42.30 +11.30 61 31.00 303 2135 ---- 44.60B ---- 44.60B 40.80 +11.00 29.80 35 2140 38.90 43.10B 38.90 40.20B 39.30 +10.60 20 28.70 1 1060 2145 30.40 41.60B 30.40 36.60A 37.90 +10.30 4 27.60 2 61 2150 ---- 40.10B ---- 40.10B 36.60 +10.00 139 26.60 513 2672 2155 ---- 38.70B ---- 38.70B 35.30 +9.70 25.60 35 2160 36.10 37.40B 33.50 34.80B 34.00 +9.40 22 24.60 23 54 2165 ---- 36.10B ---- 36.10B 32.80 +9.10 23.70 10 2170 30.60 34.80B 30.60 32.30B 31.60 +8.80 16 22.80 1 47 2175 ---- 33.60B ---- 33.60B 30.50 +8.60 10 21.90 145 755 2180 32.50 32.50 32.50 27.50A 29.40 +8.30 5 21.10 67 2185 26.90 31.30B 26.90 29.00B 28.30 +8.00 9 20.30 10 73 2190 23.20 30.20B 23.20 22.80A 27.30 +7.70 5 19.60 10 40 2195 ---- 29.10B ---- 29.10B 26.30 +7.50 18.80 39 2200 19.90 28.10B 19.00A 26.00B 25.40 +7.30 915 18.10 155 1255 2205 22.90 26.90B 22.90 25.00B 24.50 +7.10 1 17.40 56 55 2210 ---- 26.00B ---- 26.00B 23.60 +6.80 1 16.80 76 2215 17.60 25.20B 17.00A 17.00A 22.70 +6.50 5 16.20 12 326 2220 21.80 24.20B 21.80 22.40B 21.90 +6.30 25 15.60 1 24 2225 20.50 23.50B 20.50 21.60B 21.10 +6.10 5 15.00 70 2230 ---- 22.50B ---- 22.50B 20.40 +6.00 14.40 68 2235 ---- 21.70B ---- 21.70B 19.60 +5.70 13.90 10 54 2240 ---- 20.90B ---- 20.90B 18.90 +5.50 1 13.40 11 69 2245 ---- 20.10B ---- 20.10B 18.20 +5.30 12.90 10 2250 ---- 19.60B ---- 19.60B 17.60 +5.20 216 12.40 18 3551 2255 16.60 18.70B 16.60 17.30B 17.00 +5.00 12 12.00 13 2260 ---- 18.00B ---- 18.00B 16.30 +4.80 11.50 24 2265 ---- 17.40B ---- 17.40B 15.80 +4.70 1 11.10 1 68 2270 17.00 17.00 17.00 14.10A 15.20 +4.50 10 10.70 105 117 2275 ---- 16.40B ---- 16.40B 14.70 +4.40 1 10.30 28 492 2280 ---- 15.60B ---- 15.60B 14.10 +4.10 10.00 1 30 2290 ---- 14.50B ---- 14.50B 13.20 +3.90 9.30 33 2300 10.20 13.80B 10.20 11.90A 12.30 +3.70 30 8.60 8 4410 2310 11.20 12.60B 11.20 11.60B 11.40 +3.40 4 8.00 1 8 2320 ---- 11.80B ---- 11.70B 10.60 +3.10 7.50 1 54 2325 11.50 11.50 10.90 9.50A 10.30 +3.10 6 7.20 1 94 2330 ---- 11.00B ---- 11.00B 9.90 +2.90 7.00 411 2340 ---- 10.20B ---- 10.20B 9.30 +2.80 6.50 20 2350 9.00 9.70 8.20 8.00A 8.60 +2.50 194 6.10 36 324 2360 ---- 8.90B ---- 8.90B 8.10 +2.40 1 5.70 10 2370 ---- 8.40B ---- 8.40B 7.50 +2.20 5.30 1 48 2375 ---- 8.20B ---- 8.20B 7.30 +2.20 5.10 29 2380 ---- 7.80B ---- 7.80B 7.10 +2.10 9 5.00 10 114 2400 5.40 7.00 5.40 6.30B 6.20 +1.80 42 4.40 52 823 2425 5.20 5.90B 5.20 5.30B 5.30 +1.60 36 3.70 11 76 2450 3.40 5.10 3.40 4.40 4.50 +1.30 1172 3.20 29 2511 2475 3.60 4.30B 3.60 3.90B 3.90 +1.10 1 2.80 2 147 2500 3.60 3.70 3.20 3.30 3.40 +1.00 101 2.40 21 2945 2525 ---- 3.20B ---- 3.20B 2.90 +.80 2.10 4 34 2550 ---- 2.80B ---- 2.80B 2.50 +.60 2 1.90 4 247 2575 2.60 2.60 2.60 2.20A 2.20 +.60 4 1.60 273 2700 1.10 1.40B 1.10 1.30 1.30 +.30 62 1.00 30 717 3000 ---- ---- ---- ---- .50 UNCH .50 271 OG AUG23 Gold Option CALL 1200 ---- 879.10B ---- 878.20B 873.80 +30.50 843.30 1225 ---- 853.20B ---- 852.50B 848.80 +30.50 818.30 1250 ---- 829.10B ---- 829.10B 823.80 +30.50 793.30 1275 ---- 803.10B ---- 802.50B 798.80 +30.50 768.30 1300 ---- 779.40B ---- 779.40B 773.80 +30.50 743.30 1325 ---- 753.20B ---- 752.50B 748.80 +30.50 718.30 1350 ---- 729.40B ---- 729.20B 723.80 +30.50 693.30 1375 ---- 703.40B ---- 702.40B 698.80 +30.50 668.30 1390 ---- 688.40B ---- 687.50B 683.80 +30.50 653.30 1400 ---- 679.50B ---- 679.50B 673.80 +30.50 643.30 1410 ---- 668.40B ---- 667.50B 663.80 +30.50 633.30 1420 ---- 658.40B ---- 657.50B 653.80 +30.50 623.30 1425 ---- 653.30B ---- 652.40B 648.80 +30.50 618.30 1430 ---- 648.40B ---- 647.50B 643.80 +30.50 613.30 1440 ---- 638.40B ---- 637.60B 633.80 +30.50 603.30 1450 ---- 629.50B ---- 629.50B 623.80 +30.50 593.30 1460 ---- 618.00B ---- 617.40B 613.80 +30.50 583.30 1470 ---- 608.50B ---- 607.60B 603.80 +30.50 573.30 1475 ---- 603.50B ---- 602.00B 598.80 +30.50 568.30 1480 ---- 598.20B ---- 597.40B 593.80 +30.50 563.30 1490 ---- 588.50B ---- 587.40B 583.80 +30.50 553.30 1495 ---- 583.50B ---- 582.60B 578.80 +30.50 548.30 1500 ---- 578.60B ---- 577.30B 573.80 +30.50 543.30 5 1505 ---- 573.50B ---- 572.60B 568.80 +30.50 538.30 1510 ---- 568.50B ---- 566.80B 563.80 +30.50 533.30 1515 ---- 563.50B ---- 562.40B 558.80 +30.50 528.30 1520 ---- 558.50B ---- 557.40B 553.80 +30.50 523.30 1525 ---- 553.60B ---- 552.40B 548.80 +30.50 518.30 1530 ---- 548.70B ---- 547.40B 543.80 +30.50 513.30 1535 ---- 543.50B ---- 541.80B 538.80 +30.50 508.30 1540 ---- 538.70B ---- 537.40B 533.80 +30.50 503.30 1545 ---- 533.50B ---- 532.40B 528.80 +30.50 498.30 1550 ---- 528.60B ---- 527.10B 523.80 +30.50 493.30 15 1555 ---- 523.50B ---- 521.90B 518.80 +30.50 488.30 1560 ---- 518.70B ---- 517.40B 513.80 +30.50 483.30 1565 ---- 513.50B ---- 512.40B 508.80 +30.50 478.30 1570 ---- 508.60B ---- 507.40B 503.80 +30.50 473.30 1575 ---- 503.60B ---- 502.10B 498.80 +30.50 468.30 1580 ---- 498.60B ---- 497.50B 493.80 +30.50 463.30 1585 ---- 493.60B ---- 492.00B 488.80 +30.50 458.30 1590 ---- 488.60B ---- 487.00B 483.80 +30.50 453.30 1595 ---- 483.60B ---- 482.50B 478.80 +30.50 448.30 1600 ---- 478.70B ---- 477.10B 473.80 +30.50 443.30 23 1605 ---- 473.60B ---- 472.00B 468.80 +30.50 438.30 1610 ---- 468.70B ---- 467.40B 463.80 +30.50 433.30 1615 ---- 463.70B ---- 462.00B 458.80 +30.50 428.30 1620 ---- 458.60B ---- 457.00B 453.80 +30.50 423.30 1625 ---- 453.60B ---- 452.60B 448.80 +30.50 418.30 2 1630 ---- 448.70B ---- 447.70B 443.80 +30.50 413.30 1635 ---- 443.70B ---- 442.40B 438.80 +30.50 408.30 1640 ---- 438.80B ---- 437.60B 433.80 +30.50 403.30 1645 ---- 433.70B ---- 432.20B 428.80 +30.50 398.30 1650 ---- 431.40B ---- 431.30B 423.80 +30.50 393.30 91 1655 ---- 423.80B ---- 422.20B 418.80 +30.50 388.30 1660 ---- 418.80B ---- 417.70B 413.80 +30.50 383.30 1665 ---- 413.90B ---- 413.10B 408.80 +30.40 378.40 1 1670 ---- 408.90B ---- 407.80B 403.80 +30.40 373.40 1 1675 ---- 406.50B ---- 406.30B 398.90 +30.50 368.40 83 1680 ---- 399.10B ---- 397.60B 393.90 +30.40 363.50 1685 ---- 394.00B ---- 392.90B 388.90 +30.40 358.50 1690 ---- 389.10B ---- 387.50B 384.00 +30.40 353.60 1695 ---- 384.10B ---- 383.00B 379.00 +30.40 348.60 1700 ---- 381.70B ---- 381.60B 374.10 +30.40 343.70 484 1705 ---- 374.30B ---- 373.10B 369.10 +30.30 338.80 1710 ---- 369.30B ---- 369.10B 364.20 +30.30 333.90 1715 ---- 364.50B ---- 363.20B 359.30 +30.40 57 328.90 1720 ---- 359.90B ---- 358.30B 354.40 +30.40 324.00 4 1725 ---- 357.10B ---- 357.10B 349.50 +30.30 31 319.20 18 1730 ---- 349.70B ---- 348.50B 344.60 +30.30 314.30 1735 ---- 344.90B ---- 344.00B 339.70 +30.30 30 309.40 1 1740 ---- 340.10B ---- 339.00B 334.80 +30.30 304.50 1745 ---- 335.20B ---- 334.10B 329.90 +30.20 29 299.70 1750 ---- 332.70B ---- 332.60B 325.00 +30.20 294.80 437 1755 ---- 325.50B ---- 323.90B 320.20 +30.20 290.00 1 1760 ---- 320.70B ---- 319.80B 315.30 +30.10 285.20 4 1765 ---- 315.90B ---- 314.80B 310.50 +30.10 280.40 3 1770 ---- 311.00B ---- 310.10B 305.70 +30.10 275.60 4 1775 ---- 308.50B ---- 308.40B 300.90 +30.10 270.80 814 1780 ---- 301.50B ---- 300.40B 296.10 +30.00 266.10 5 1785 ---- 296.70B ---- 295.20B 291.30 +30.00 261.30 1790 ---- 292.00B ---- 290.90B 286.50 +29.90 256.60 2 1795 ---- 287.10B ---- 286.70B 281.70 +29.80 251.90 2 1800 ---- 284.60B ---- 284.40B 277.00 +29.80 247.20 118 1805 ---- 277.70B ---- 277.10B 272.20 +29.70 242.50 1 1810 ---- 273.00B ---- 271.80B 267.50 +29.60 237.90 5 1815 ---- 268.30B ---- 267.70B 262.80 +29.50 233.30 10 1820 ---- 263.90B ---- 263.00B 258.10 +29.40 228.70 1825 ---- 261.10B ---- 261.00B 253.50 +29.40 224.10 141 1830 251.00 256.10B 248.30 245.90A 248.80 +29.30 33 219.50 11 1020 1835 ---- 249.70B ---- 248.60B 244.20 +29.20 215.00 5 1840 ---- 245.20B ---- 244.20B 239.60 +29.10 210.50 1 1845 ---- 240.60B ---- 239.40B 235.00 +28.90 206.10 1850 ---- 238.00B ---- 237.80B 230.50 +28.90 201.60 893 1855 ---- 233.50B ---- 233.30B 226.00 +28.80 197.20 28 1860 219.70 229.00B 219.70 218.00A 221.50 +28.60 1 192.90 385 1865 ---- 224.50B ---- 224.50B 217.00 +28.40 188.60 1870 ---- 220.00B ---- 219.90B 212.60 +28.30 184.30 14 1875 ---- 215.60B ---- 215.50B 208.20 +28.20 180.00 388 1880 ---- 211.20B ---- 211.10B 203.80 +28.00 175.80 34 1885 ---- 206.90B ---- 206.70B 199.40 +27.70 171.70 9 1890 ---- 202.50B ---- 202.40B 195.10 +27.60 167.50 65 1895 ---- 198.20B ---- 198.10B 190.90 +27.40 163.50 5 1900 188.30 194.00B 188.30 181.10A 186.60 +27.10 1 159.50 1438 1905 ---- 189.80B ---- 189.50B 182.40 +26.90 155.50 31 1910 ---- 185.60B ---- 185.40B 178.30 +26.70 151.60 227 1915 ---- 181.50B ---- 181.20B 174.20 +26.50 32 147.70 142 1920 ---- 177.40B ---- 177.10B 170.10 +26.20 143.90 254 1925 ---- 173.30B ---- 173.30B 166.10 +26.00 35 140.10 206 1930 ---- 169.30B ---- 169.30B 162.20 +25.80 136.40 2 1935 ---- 165.40B ---- 165.20B 158.30 +25.50 30 132.80 144 1940 ---- 161.50B ---- 161.30B 154.40 +25.10 129.30 38 1945 ---- 157.60B ---- 157.60B 150.60 +24.80 29 125.80 85 1950 ---- 153.80B ---- 153.80B 146.90 +24.60 4 122.30 1567 1955 ---- 150.10B ---- 150.10B 143.20 +24.20 119.00 300 1960 ---- 146.40B ---- 146.20B 139.60 +23.90 115.70 490 1965 ---- 142.80B ---- 142.80B 136.00 +23.60 25 112.40 356 1970 ---- 139.20B ---- 139.00B 132.50 +23.20 109.30 1 379 1975 ---- 135.70B ---- 135.50B 129.10 +22.90 106.20 1 649 1980 ---- 132.30B ---- 132.30B 125.70 +22.50 103.20 133 1985 ---- 128.90B ---- 128.90B 122.40 +22.20 100.20 90 1990 ---- 125.60B ---- 125.40B 119.10 +21.80 97.30 138 1995 ---- 122.30B ---- 122.20B 116.00 +21.50 94.50 58 2000 ---- 119.10B ---- 119.00B 112.80 +21.00 1 91.80 1 3681 2005 ---- 116.00B ---- 116.00B 109.80 +20.70 89.10 3 134 2010 ---- 113.10B ---- 113.10B 106.80 +20.30 86.50 108 2015 ---- 110.10B ---- 110.00B 103.90 +20.00 83.90 33 2020 ---- 107.10B ---- 107.10B 101.00 +19.50 81.50 96 2025 83.00 104.30B 81.70A 104.30B 98.20 +19.10 4 79.10 64 1130 2030 ---- 101.40B ---- 101.40B 95.50 +18.80 76.70 2 123 2035 ---- 98.70B ---- 98.70B 92.80 +18.40 74.40 13 2040 ---- 96.00B ---- 96.00B 90.20 +18.00 72.20 15 211 2045 ---- 93.40B ---- 93.30B 87.70 +17.60 70.10 11 47 2050 76.30 90.80B 76.30 77.20A 85.20 +17.20 53 68.00 553 1703 2055 ---- 88.30B ---- 88.20B 82.80 +16.90 2 65.90 84 69 2060 ---- 85.90B ---- 85.90B 80.50 +16.60 89 63.90 1 218 2065 ---- 83.50B ---- 83.50B 78.20 +16.30 61.90 250 260 2070 63.90 81.20B 62.10A 62.10A 76.00 +15.90 56 60.10 51 2075 ---- 79.00B ---- 79.00B 73.90 +15.70 26 58.20 1137 2080 ---- 76.70B ---- 76.60B 71.80 +15.40 5 56.40 1 100 2085 ---- 74.60B ---- 74.60B 69.70 +15.00 54.70 11 2090 ---- 72.50B ---- 72.50B 67.70 +14.70 4 53.00 31 63 2095 ---- 70.50B ---- 70.50B 65.80 +14.40 7 51.40 39 89 2100 54.00 68.50B 51.70A 61.10A 63.90 +14.00 852 49.90 17 7797 2105 ---- 66.50B ---- 66.50B 62.10 +13.80 48.30 1 62 2110 ---- 64.70B ---- 64.70B 60.30 +13.40 6 46.90 3017 2115 59.50 62.80B 59.50 55.90A 58.60 +13.10 1 45.50 8 67 2120 ---- 61.10B ---- 61.10B 56.90 +12.80 44.10 77 2125 54.00 59.30B 54.00 53.60A 55.20 +12.50 1 42.70 3 459 2130 ---- 57.60B ---- 57.60B 53.60 +12.20 34 41.40 31 59 2135 ---- 56.00B ---- 56.00B 52.10 +11.90 40.20 125 2140 ---- 54.40B ---- 54.40B 50.60 +11.60 39.00 39 2145 ---- 52.80B ---- 52.80B 49.10 +11.30 37.80 25 2150 39.20 51.30B 37.90A 46.20A 47.70 +11.10 47 36.60 103 5457 2155 ---- 49.90B ---- 49.90B 46.30 +10.80 35.50 117 2160 ---- 48.40B ---- 48.40B 44.90 +10.50 34.40 132 2165 46.10 47.10B 44.90 41.50A 43.60 +10.20 13 33.40 3 57 2170 34.10 45.70B 33.60A 33.60A 42.40 +10.00 50 32.40 3 10 2175 ---- 44.40B ---- 44.40B 41.10 +9.70 8 31.40 50 226 2180 ---- 43.10B ---- 43.10B 39.90 +9.50 30.40 502 702 2185 ---- 41.90B ---- 41.90B 38.80 +9.30 29.50 40 2190 ---- 40.70B ---- 40.70B 37.70 +9.10 28.60 19 2195 ---- 39.60B ---- 39.60B 36.60 +8.90 1 27.70 1 2200 36.30 38.40B 36.30 33.70A 35.50 +8.60 311 26.90 10 3096 2205 36.20 37.30B 35.50 32.70A 34.50 +8.40 2 26.10 9 2210 ---- 36.30B ---- 36.30B 33.50 +8.20 25.30 64 2215 ---- 35.20B ---- 35.20B 32.50 +8.00 1 24.50 14 2220 ---- 34.20B ---- 34.20B 31.60 +7.80 7 23.80 115 2225 ---- 33.20B ---- 33.20B 30.70 +7.60 252 23.10 1 695 2230 ---- 32.30B ---- 32.30B 29.80 +7.40 22.40 180 2235 ---- 31.40B ---- 31.40B 29.00 +7.30 21.70 18 2240 ---- 30.50B ---- 30.50B 28.10 +7.00 21.10 2 397 2245 ---- 29.60B ---- 29.60B 27.30 +6.80 20.50 1 10 2250 ---- 28.80B ---- 28.80B 26.50 +6.60 167 19.90 6 6646 2255 22.60 28.00B 22.60 28.00B 25.80 +6.50 10 19.30 34 2260 21.80 27.20B 21.80 27.20B 25.10 +6.40 7 18.70 2265 ---- 26.40B ---- 26.40B 24.30 +6.10 18.20 2270 ---- 25.60B ---- 25.60B 23.70 +6.10 17.60 4 2275 20.10 24.90B 20.10 24.90B 23.00 +5.90 1 17.10 3 48 2280 19.40 24.20B 19.40 24.20B 22.40 +5.80 31 16.60 11 13 2290 ---- 22.90B ---- 22.90B 21.10 +5.40 3 15.70 87 2300 16.90 21.70B 16.90 21.60B 20.00 +5.20 53 14.80 27 868 2310 ---- 20.40B ---- 20.40B 18.90 +4.90 10 14.00 8 9 2320 ---- 19.30B ---- 19.30B 17.80 +4.60 13.20 1 9 2325 ---- 18.80B ---- 18.80B 17.30 +4.40 1 12.90 1 83 2330 ---- 18.30B ---- 18.30B 16.90 +4.40 12.50 2340 ---- 17.30B ---- 17.30B 16.00 +4.20 11.80 10 2350 14.50 16.40B 14.20 15.30B 15.10 +3.90 3 11.20 38 122 2360 ---- 15.50B ---- 15.50B 14.30 +3.70 10.60 31 2370 ---- 14.60B ---- 14.60B 13.60 +3.60 10.00 2375 ---- 14.30B ---- 14.30B 13.20 +3.40 1 9.80 206 2380 ---- 13.90B ---- 13.90B 12.80 +3.30 9.50 12 2400 9.20 12.50B 8.90A 8.90A 11.50 +3.00 49 8.50 1 409 2425 ---- 10.90B ---- 10.90B 10.10 +2.60 7.50 101 2450 6.90 9.60B 6.90 9.00B 8.90 +2.30 6 6.60 10 1273 2475 ---- 8.50B ---- 8.50B 7.80 +2.00 1 5.80 38 231 2500 6.80 7.50B 6.80 6.80 6.90 +1.80 197 5.10 117 1113 2525 6.10 6.60B 5.90 6.20B 6.10 +1.50 28 4.60 2 71 2550 5.90 5.90 5.60 5.20A 5.40 +1.30 3 4.10 1 176 2575 ---- 5.20B ---- 5.20B 4.80 +1.10 1 3.70 900 2600 3.50 4.70B 3.50 4.70B 4.30 +1.00 14 3.30 4 324 3000 1.10 1.20 1.10 1.10A 1.00 UNCH 53 1.00 4 1270 4000 ---- ---- ---- ---- .20 UNCH .20 443 OG SEP23 Gold Option CALL 1200 ---- 897.90B ---- 897.90B 892.30 +30.60 2 861.70 1225 ---- 871.80B ---- 870.90B 867.30 +30.60 836.70 1250 ---- 845.90B ---- 845.50B 842.30 +30.60 811.70 1 1275 ---- 821.70B ---- 820.50B 817.30 +30.60 786.70 1300 ---- 798.00B ---- 796.70B 792.30 +30.60 761.70 1325 ---- 771.90B ---- 771.60B 767.30 +30.60 736.70 1350 ---- 747.80B ---- 747.80B 742.30 +30.60 711.70 1375 ---- 721.90B ---- 720.30B 717.30 +30.60 686.70 1400 ---- 697.80B ---- 696.50B 692.30 +30.60 661.70 1410 ---- 686.90B ---- 685.60B 682.30 +30.60 651.70 1420 ---- 677.00B ---- 676.00B 672.30 +30.60 641.70 1425 ---- 672.00B ---- 671.10B 667.30 +30.60 636.70 1430 ---- 666.90B ---- 665.60B 662.30 +30.60 631.70 1440 ---- 656.90B ---- 655.20B 652.30 +30.60 621.70 1450 ---- 647.10B ---- 645.70B 642.30 +30.60 611.70 2 1460 ---- 637.00B ---- 635.20B 632.30 +30.60 601.70 1470 ---- 626.90B ---- 625.80B 622.30 +30.60 591.70 1475 ---- 622.00B ---- 620.80B 617.30 +30.60 586.70 1480 ---- 617.00B ---- 615.60B 612.30 +30.60 581.70 1490 ---- 606.40B ---- 605.80B 602.30 +30.60 571.70 1500 ---- 597.20B ---- 595.70B 592.30 +30.60 561.70 38 1505 ---- 592.00B ---- 591.00B 587.30 +30.60 556.70 1510 ---- 587.00B ---- 585.80B 582.30 +30.60 551.70 1515 ---- 582.00B ---- 581.10B 577.30 +30.60 546.70 1520 ---- 577.00B ---- 576.10B 572.30 +30.60 541.70 1525 ---- 572.10B ---- 570.90B 567.30 +30.60 536.70 11 1530 ---- 567.10B ---- 565.60B 562.30 +30.60 531.70 1535 ---- 562.00B ---- 560.30B 557.30 +30.60 526.70 1540 ---- 557.10B ---- 556.10B 552.30 +30.60 521.70 1545 ---- 552.00B ---- 550.10B 547.30 +30.60 516.70 1550 ---- 547.20B ---- 546.20B 542.30 +30.60 511.70 1 1555 ---- 542.00B ---- 540.30B 537.30 +30.60 506.70 1560 ---- 537.10B ---- 536.20B 532.30 +30.60 501.70 1565 ---- 531.40B ---- 530.80B 527.30 +30.60 496.70 1570 ---- 527.10B ---- 525.80B 522.30 +30.60 491.70 1575 ---- 522.10B ---- 520.90B 517.30 +30.60 486.70 1580 ---- 517.10B ---- 516.20B 512.30 +30.60 481.70 1585 ---- 511.40B ---- 510.80B 507.30 +30.60 476.70 1 1590 ---- 507.10B ---- 506.20B 502.30 +30.60 471.70 1595 ---- 501.20B ---- 500.80B 497.30 +30.60 466.70 1600 ---- 497.10B ---- 495.60B 492.30 +30.60 461.70 1 1605 ---- 492.10B ---- 490.60B 487.30 +30.60 456.70 1610 ---- 487.10B ---- 485.20B 482.30 +30.60 451.70 1615 ---- 482.10B ---- 480.90B 477.30 +30.60 446.70 1 1620 ---- 477.10B ---- 476.20B 472.30 +30.60 441.70 1625 ---- 474.30B ---- 474.30B 467.30 +30.60 436.70 1630 ---- 467.10B ---- 465.90B 462.30 +30.60 431.70 1635 ---- 462.10B ---- 461.10B 457.30 +30.60 426.70 1640 ---- 457.10B ---- 455.90B 452.30 +30.60 421.70 1645 ---- 452.10B ---- 451.30B 447.30 +30.60 416.70 1650 ---- 450.00B ---- 449.90B 442.30 +30.50 411.80 1655 ---- 442.20B ---- 441.30B 437.40 +30.60 406.80 1660 ---- 437.30B ---- 436.00B 432.40 +30.60 401.80 1665 ---- 432.30B ---- 430.80B 427.40 +30.50 396.90 1670 ---- 427.40B ---- 425.70B 422.50 +30.60 391.90 1675 ---- 425.20B ---- 425.20B 417.50 +30.50 387.00 6 1680 ---- 417.50B ---- 416.70B 412.60 +30.50 382.10 1685 ---- 412.60B ---- 411.40B 407.60 +30.40 377.20 1690 ---- 407.70B ---- 406.90B 402.70 +30.40 372.30 1695 ---- 402.80B ---- 401.80B 397.80 +30.40 367.40 1700 ---- 400.60B ---- 400.60B 392.90 +30.40 362.50 3 1705 ---- 393.00B ---- 392.10B 388.00 +30.40 357.60 1710 ---- 388.10B ---- 387.30B 383.10 +30.40 352.70 1715 ---- 383.30B ---- 382.40B 378.20 +30.30 347.90 1720 ---- 378.40B ---- 377.30B 373.30 +30.30 343.00 1725 ---- 376.20B ---- 376.10B 368.40 +30.20 338.20 1730 ---- 369.10B ---- 367.60B 363.60 +30.20 333.40 1735 ---- 363.90B ---- 363.00B 358.70 +30.10 328.60 1740 ---- 359.10B ---- 358.20B 353.90 +30.10 323.80 1 1745 ---- 354.30B ---- 353.40B 349.10 +30.10 319.00 1750 ---- 352.10B ---- 352.10B 344.30 +30.10 314.20 11 1755 ---- 344.80B ---- 344.70B 339.50 +30.00 309.50 1760 ---- 340.10B ---- 340.00B 334.70 +30.00 304.70 1 1765 ---- 335.30B ---- 335.00B 329.90 +29.90 300.00 1770 ---- 330.70B ---- 330.70B 325.20 +29.90 295.30 1 1775 ---- 328.20B ---- 328.00B 320.40 +29.80 290.60 1 1780 ---- 321.10B ---- 320.60B 315.70 +29.80 285.90 1 1785 ---- 316.50B ---- 316.50B 311.00 +29.70 281.30 16 1790 ---- 311.70B ---- 311.60B 306.30 +29.60 276.70 3 1795 ---- 307.20B ---- 307.20B 301.60 +29.60 272.00 7 1800 ---- 304.60B ---- 304.40B 296.90 +29.40 267.50 3058 1805 ---- 297.80B ---- 296.20B 292.30 +29.40 262.90 1810 ---- 293.30B ---- 293.30B 287.70 +29.40 258.30 4 1815 ---- 288.50B ---- 288.10B 283.10 +29.30 253.80 1820 ---- 283.90B ---- 283.70B 278.50 +29.20 249.30 10 1825 ---- 281.60B ---- 281.40B 273.90 +29.10 244.80 1 1830 ---- 274.90B ---- 274.20B 269.30 +28.90 240.40 1835 ---- 270.50B ---- 270.50B 264.80 +28.80 236.00 1840 ---- 268.00B ---- 267.80B 260.30 +28.70 231.60 1845 ---- 263.50B ---- 263.50B 255.80 +28.60 227.20 1850 ---- 259.10B ---- 259.10B 251.40 +28.50 222.90 5026 1855 ---- 254.60B ---- 254.60B 246.90 +28.30 218.60 1860 ---- 250.20B ---- 250.20B 242.50 +28.20 214.30 1 1865 ---- 245.80B ---- 245.80B 238.20 +28.10 210.10 1870 ---- 241.40B ---- 241.20B 233.80 +27.90 205.90 1 1875 ---- 237.10B ---- 236.90B 229.50 +27.70 201.80 97 1880 ---- 232.80B ---- 232.80B 225.20 +27.50 197.70 252 1885 ---- 228.50B ---- 228.30B 221.00 +27.40 193.60 12 1890 ---- 224.30B ---- 224.10B 216.80 +27.30 189.50 25 1895 ---- 220.10B ---- 219.90B 212.60 +27.10 185.50 68 1900 ---- 215.90B ---- 215.90B 208.50 +26.90 181.60 163 1905 ---- 211.80B ---- 211.60B 204.40 +26.70 177.70 15 1910 ---- 207.70B ---- 207.70B 200.30 +26.50 173.80 25 1915 ---- 203.70B ---- 203.50B 196.30 +26.30 170.00 222 1920 ---- 199.70B ---- 199.40B 192.30 +26.00 166.30 42 1925 ---- 195.70B ---- 195.70B 188.40 +25.80 162.60 6 1930 ---- 191.80B ---- 191.50B 184.50 +25.60 158.90 203 1935 ---- 187.90B ---- 187.60B 180.60 +25.30 155.30 703 1940 ---- 184.00B ---- 183.80B 176.80 +25.00 151.80 2 1945 ---- 180.30B ---- 180.00B 173.10 +24.80 148.30 16 1950 150.10 176.50B 148.60A 176.30B 169.40 +24.50 6 144.90 1 449 1955 ---- 172.80B ---- 172.60B 165.80 +24.30 141.50 42 1960 ---- 169.20B ---- 169.00B 162.20 +24.00 138.20 1965 ---- 165.60B ---- 165.40B 158.60 +23.70 134.90 1970 ---- 162.00B ---- 162.00B 155.10 +23.30 131.80 234 1975 ---- 158.50B ---- 158.40B 151.70 +23.10 128.60 752 1980 ---- 155.10B ---- 154.90B 148.30 +22.80 125.50 9 1985 ---- 151.70B ---- 151.70B 145.00 +22.50 122.50 1990 ---- 148.40B ---- 148.20B 141.70 +22.10 119.60 102 1995 ---- 145.10B ---- 145.10B 138.50 +21.80 116.70 59 2000 118.70 141.90B 116.40 132.80A 135.30 +21.50 16 113.80 9032 2005 ---- 138.70B ---- 138.70B 132.20 +21.10 111.10 15 2010 ---- 135.60B ---- 135.60B 129.20 +20.90 108.30 6 2015 111.50 132.50B 108.60A 108.60A 126.20 +20.50 1 105.70 181 2020 ---- 129.50B ---- 129.40B 123.30 +20.20 103.10 86 2025 106.10 126.90B 103.30A 103.30A 120.40 +19.90 312 100.50 1 1409 2030 ---- 124.00B ---- 123.80B 117.60 +19.60 98.00 41 2035 100.80 121.20B 98.30A 121.20B 114.80 +19.20 1 95.60 15 2040 ---- 118.40B ---- 118.40B 112.10 +18.90 93.20 6 32 2045 ---- 115.70B ---- 115.70B 109.50 +18.60 90.90 6 39 2050 91.40 113.00B 90.60 104.70A 106.90 +18.30 10 88.60 62 1774 2055 ---- 110.40B ---- 110.40B 104.40 +18.00 86.40 1 20 2060 ---- 107.80B ---- 107.80B 101.90 +17.70 84.20 7 1391 2065 ---- 105.30B ---- 105.20B 99.50 +17.40 82.10 19 2070 ---- 102.90B ---- 102.90B 97.20 +17.20 80.00 2 2075 ---- 100.50B ---- 100.50B 94.90 +16.90 89 78.00 56 378 2080 ---- 98.10B ---- 98.00B 92.60 +16.50 64 76.10 10 2085 ---- 95.90B ---- 95.90B 90.40 +16.30 74.10 483 2090 ---- 93.60B ---- 93.60B 88.20 +15.90 72.30 4 2095 ---- 91.40B ---- 91.40B 86.00 +15.50 70.50 8 2100 ---- 89.30B ---- 89.30B 84.00 +15.30 2003 68.70 75 2983 2105 ---- 87.20B ---- 87.20B 81.90 +15.00 19 66.90 4 2110 ---- 85.10B ---- 85.10B 79.90 +14.70 65.20 1 88 2115 ---- 83.10B ---- 83.10B 78.00 +14.40 63.60 5 2120 80.00 81.10B 80.00 81.10B 76.10 +14.10 5 62.00 4 12 2125 ---- 79.20B ---- 79.20B 74.30 +13.90 363 60.40 14 1543 2130 71.80 77.30B 71.80 70.60A 72.50 +13.60 1 58.90 21 2135 ---- 75.50B ---- 75.50B 70.80 +13.40 57.40 418 2140 ---- 73.70B ---- 73.70B 69.10 +13.10 56.00 11 2145 ---- 72.00B ---- 72.00B 67.40 +12.80 54.60 7 2150 56.60 70.30B 56.60 67.10B 65.80 +12.60 127 53.20 1060 8713 2155 ---- 68.60B ---- 68.60B 64.20 +12.30 51.90 93 2160 ---- 67.00B ---- 67.00B 62.70 +12.10 50.60 12 2165 ---- 65.40B ---- 65.40B 61.20 +11.90 49.30 2170 ---- 63.80B ---- 63.80B 59.70 +11.60 48.10 725 2175 ---- 62.30B ---- 62.30B 58.30 +11.40 46.90 552 2180 ---- 60.90B ---- 60.90B 56.90 +11.20 45.70 8 2185 ---- 59.40B ---- 59.40B 55.60 +11.00 44.60 28 2190 ---- 58.00B ---- 58.00B 54.30 +10.90 43.40 2195 ---- 56.60B ---- 56.50B 53.00 +10.60 42.40 5 2200 43.50 55.30B 42.70A 42.70A 51.70 +10.40 24 41.30 4 3363 2205 ---- 53.80B ---- 53.80B 50.50 +10.20 40.30 2 2210 ---- 52.50B ---- 52.50B 49.30 +10.00 39.30 72 2215 ---- 51.30B ---- 51.30B 48.10 +9.80 38.30 54 2220 41.50 50.10B 41.50 50.10B 47.00 +9.60 1 37.40 5 2225 ---- 49.10B ---- 49.10B 45.90 +9.40 36.50 5 259 2230 ---- 47.80B ---- 47.80B 44.80 +9.20 35.60 2235 44.60 46.70B 43.90 46.70B 43.70 +9.00 2 34.70 16 2240 ---- 45.60B ---- 45.60B 42.70 +8.80 33.90 8 2245 ---- 44.50B ---- 44.50B 41.70 +8.70 33.00 1 2250 40.60 43.60B 40.60 39.00A 40.70 +8.50 24 32.20 6 3537 2255 ---- 42.40B ---- 42.40B 39.80 +8.40 31.40 2260 ---- 41.50B ---- 41.50B 38.80 +8.10 30.70 409 2265 ---- 40.50B ---- 40.50B 37.90 +8.00 29.90 2270 ---- 39.50B ---- 39.50B 37.00 +7.80 29.20 11 2275 32.80 38.80B 32.80 38.80B 36.20 +7.70 100 28.50 205 353 2280 ---- 37.70B ---- 37.70B 35.30 +7.50 27.80 2290 ---- 36.00B ---- 36.00B 33.70 +7.20 26.50 2300 28.50 34.50B 28.50 34.20B 32.20 +7.00 266 25.20 35 4832 2310 ---- 32.80B ---- 32.80B 30.70 +6.60 24.10 72 2320 ---- 31.30B ---- 31.30B 29.30 +6.40 22.90 3 2325 ---- 30.70B ---- 30.70B 28.70 +6.30 22.40 28 2330 ---- 29.90B ---- 29.90B 28.00 +6.10 21.90 6 2340 ---- 28.50B ---- 28.50B 26.80 +5.90 20.90 3 2350 ---- 27.30B ---- 27.30B 25.60 +5.70 13 19.90 918 2360 ---- 26.00B ---- 26.00B 24.40 +5.40 19.00 3 2370 ---- 24.80B ---- 24.80B 23.40 +5.30 18.10 2375 ---- 24.40B ---- 24.40B 22.90 +5.20 17.70 614 2380 ---- 23.70B ---- 23.70B 22.40 +5.10 17.30 3 2400 ---- 21.80B ---- 21.80B 20.50 +4.70 34 15.80 28 5673 2425 ---- 19.50B ---- 19.50B 18.40 +4.30 14.10 6 27 2450 ---- 17.50B ---- 17.50B 16.50 +3.80 167 12.70 3 840 2475 ---- 15.80B ---- 15.80B 14.90 +3.50 11.40 843 2490 ---- 14.70B ---- 14.70B 14.00 +3.30 10.70 28 2500 10.90 14.20B 10.70A 14.20B 13.40 +3.20 35 10.20 13 471 2525 10.80 12.80B 10.80 12.80B 12.20 +3.00 10 9.20 82 2550 9.30 11.60B 9.30 11.60B 11.00 +2.70 1 8.30 1 812 2575 8.20 10.50B 8.20 10.50B 10.00 +2.50 1 7.50 2 163 2600 7.40 9.50B 7.20A 7.20A 9.10 +2.20 1675 6.90 10 327 2750 4.20 5.50B 4.20 5.50B 5.30 +1.30 6 4.00 8 70 3000 2.50 2.60 2.50 2.40A 2.50 +.50 1511 2.00 17 487 OG OCT23 Gold Option CALL 1200 ---- 896.70B ---- 895.60B 892.30 +30.60 1 861.70 1225 ---- 871.10B ---- 870.50B 867.30 +30.60 836.70 1250 ---- 846.70B ---- 845.70B 842.30 +30.60 811.70 1275 ---- 821.10B ---- 820.50B 817.30 +30.60 786.70 1300 ---- 796.80B ---- 795.80B 792.30 +30.60 761.70 1325 ---- 771.20B ---- 770.50B 767.30 +30.60 736.70 1350 ---- 746.80B ---- 746.00B 742.30 +30.60 711.70 1375 ---- 720.80B ---- 720.60B 717.30 +30.60 686.70 1400 ---- 696.90B ---- 695.60B 692.30 +30.60 661.70 1410 ---- 686.20B ---- 685.50B 682.30 +30.60 651.70 1420 ---- 676.20B ---- 675.50B 672.30 +30.60 641.70 1425 ---- 670.90B ---- 670.60B 667.30 +30.60 636.70 1430 ---- 666.20B ---- 665.60B 662.30 +30.60 631.70 1440 ---- 656.20B ---- 655.60B 652.30 +30.60 621.70 1450 ---- 647.00B ---- 646.10B 642.30 +30.60 611.70 1460 ---- 636.20B ---- 635.60B 632.30 +30.60 601.70 1470 ---- 625.80B ---- 625.60B 622.30 +30.60 591.70 1475 ---- 621.30B ---- 620.60B 617.30 +30.60 586.70 1480 ---- 615.80B ---- 615.60B 612.30 +30.60 581.70 1490 ---- 606.20B ---- 605.60B 602.30 +30.60 571.70 1500 ---- 597.10B ---- 596.20B 592.30 +30.60 561.70 1505 ---- 590.90B ---- 590.10B 587.30 +30.60 556.70 1510 ---- 585.90B ---- 585.60B 582.30 +30.60 551.70 1515 ---- 581.30B ---- 580.60B 577.30 +30.60 546.70 1520 ---- 575.70B ---- 575.60B 572.30 +30.60 541.70 1525 ---- 571.00B ---- 570.20B 567.30 +30.60 536.70 1530 ---- 565.70B ---- 564.30B 562.30 +30.60 531.70 1535 ---- 560.90B ---- 560.10B 557.30 +30.60 526.70 1540 ---- 555.90B ---- 555.60B 552.30 +30.60 521.70 1545 ---- 551.30B ---- 550.60B 547.30 +30.60 516.70 1550 ---- 547.10B ---- 546.30B 542.30 +30.60 511.70 1555 ---- 541.50B ---- 540.60B 537.30 +30.60 506.70 1560 ---- 536.50B ---- 535.20B 532.30 +30.60 501.70 1565 ---- 531.30B ---- 530.60B 527.30 +30.60 496.70 1570 ---- 526.50B ---- 525.20B 522.30 +30.60 491.70 1575 ---- 521.10B ---- 520.40B 517.30 +30.60 486.70 1580 ---- 516.60B ---- 515.70B 512.30 +30.60 481.70 1585 ---- 511.60B ---- 510.80B 507.30 +30.60 476.70 1590 ---- 506.40B ---- 505.30B 502.30 +30.60 471.70 1595 ---- 501.70B ---- 500.30B 497.30 +30.60 466.70 1600 ---- 499.90B ---- 499.80B 492.30 +30.60 461.70 1 1605 ---- 491.70B ---- 490.90B 487.30 +30.60 456.70 1610 ---- 486.70B ---- 485.80B 482.30 +30.60 451.70 1615 ---- 481.10B ---- 480.90B 477.30 +30.60 446.70 1620 ---- 476.80B ---- 475.40B 472.30 +30.50 441.80 1625 ---- 475.00B ---- 474.80B 467.40 +30.60 436.80 1630 ---- 466.90B ---- 465.90B 462.40 +30.60 431.80 1635 ---- 462.00B ---- 461.10B 457.40 +30.50 426.90 1640 ---- 457.10B ---- 456.10B 452.50 +30.60 421.90 1645 ---- 452.20B ---- 451.20B 447.50 +30.50 417.00 1650 ---- 450.30B ---- 450.30B 442.60 +30.50 412.10 1655 ---- 442.00B ---- 441.40B 437.70 +30.50 407.20 1660 ---- 437.50B ---- 436.50B 432.70 +30.40 402.30 1665 ---- 432.60B ---- 431.40B 427.80 +30.40 397.40 1670 ---- 427.70B ---- 426.50B 422.90 +30.40 392.50 1675 ---- 425.80B ---- 425.70B 418.00 +30.40 387.60 1680 ---- 417.10B ---- 416.70B 413.10 +30.30 382.80 1685 ---- 412.20B ---- 412.00B 408.30 +30.40 377.90 1690 ---- 407.90B ---- 407.20B 403.40 +30.30 373.10 1695 ---- 403.40B ---- 401.90B 398.60 +30.30 368.30 1700 ---- 401.50B ---- 401.30B 393.70 +30.30 363.40 12 26 1705 ---- 393.80B ---- 392.90B 388.90 +30.30 358.60 1710 ---- 389.00B ---- 388.70B 384.10 +30.20 353.90 1715 ---- 384.20B ---- 383.90B 379.20 +30.10 349.10 1720 ---- 379.10B ---- 379.10B 374.40 +30.10 344.30 1 1725 ---- 377.40B ---- 377.20B 369.70 +30.10 339.60 2 1730 ---- 369.90B ---- 369.00B 364.90 +30.10 334.80 5 1735 ---- 364.80B ---- 364.80B 360.10 +30.00 330.10 4 1740 ---- 360.10B ---- 359.50B 355.40 +30.00 325.40 3 1745 ---- 355.70B ---- 354.10B 350.60 +29.90 320.70 2 1750 ---- 353.70B ---- 353.40B 345.90 +29.80 316.10 3 1755 ---- 346.10B ---- 346.00B 341.20 +29.80 311.40 2 1760 ---- 341.60B ---- 341.60B 336.50 +29.70 306.80 1765 ---- 336.80B ---- 336.10B 331.90 +29.70 302.20 1770 ---- 332.20B ---- 332.20B 327.20 +29.60 297.60 1775 ---- 330.30B ---- 330.00B 322.60 +29.60 293.00 1780 ---- 323.10B ---- 323.00B 317.90 +29.50 288.40 2 1785 ---- 318.40B ---- 318.40B 313.30 +29.40 283.90 1790 ---- 313.80B ---- 313.80B 308.80 +29.40 279.40 1795 ---- 309.20B ---- 309.10B 304.20 +29.30 274.90 1800 ---- 307.30B ---- 307.10B 299.70 +29.30 270.40 23 1805 ---- 300.10B ---- 299.40B 295.10 +29.10 266.00 1810 ---- 297.70B ---- 297.70B 290.60 +29.00 261.60 1815 ---- 293.70B ---- 293.50B 286.20 +29.00 257.20 1820 ---- 289.30B ---- 289.10B 281.70 +28.90 252.80 1825 ---- 284.80B ---- 284.80B 277.30 +28.80 248.50 1830 ---- 280.40B ---- 280.20B 272.90 +28.70 244.20 1835 ---- 276.00B ---- 275.80B 268.50 +28.60 239.90 1840 ---- 271.60B ---- 271.60B 264.10 +28.40 235.70 210 1845 ---- 267.30B ---- 267.10B 259.80 +28.30 231.50 1850 ---- 263.00B ---- 262.70B 255.50 +28.20 227.30 13 1855 ---- 258.70B ---- 258.40B 251.20 +28.00 223.20 1860 ---- 254.40B ---- 254.40B 247.00 +27.90 219.10 1865 ---- 250.20B ---- 250.20B 242.80 +27.80 215.00 1 1870 ---- 246.00B ---- 245.70B 238.60 +27.60 211.00 250 1875 ---- 241.80B ---- 241.60B 234.50 +27.50 207.00 30 1880 ---- 237.70B ---- 237.40B 230.30 +27.30 203.00 1885 ---- 233.60B ---- 233.30B 226.30 +27.20 199.10 1890 ---- 229.50B ---- 229.30B 222.20 +26.90 195.30 1895 ---- 225.50B ---- 225.30B 218.20 +26.80 191.40 1900 ---- 221.50B ---- 221.30B 214.20 +26.50 187.70 73 1905 ---- 217.50B ---- 217.30B 210.30 +26.40 183.90 2 1910 ---- 213.60B ---- 213.40B 206.40 +26.20 180.20 1915 203.60 209.70B 203.60 209.50B 202.60 +26.00 1 176.60 1 1920 ---- 205.80B ---- 205.70B 198.70 +25.70 173.00 1925 ---- 202.00B ---- 201.80B 195.00 +25.50 169.50 293 1930 ---- 198.30B ---- 198.00B 191.20 +25.20 166.00 1935 ---- 194.50B ---- 194.40B 187.60 +25.00 162.60 1940 ---- 190.90B ---- 190.70B 183.90 +24.70 159.20 1 1945 ---- 187.20B ---- 187.10B 180.30 +24.40 155.90 2 1950 ---- 183.60B ---- 183.50B 176.80 +24.20 152.60 526 1955 ---- 180.10B ---- 179.90B 173.30 +23.90 149.40 90 1960 ---- 176.60B ---- 176.40B 169.80 +23.60 146.20 40 1965 ---- 173.20B ---- 173.00B 166.40 +23.30 143.10 4 1970 ---- 169.80B ---- 169.60B 163.10 +23.10 140.00 66 1975 ---- 166.40B ---- 166.40B 159.80 +22.80 137.00 483 1980 ---- 163.10B ---- 163.10B 156.60 +22.60 134.00 14 1985 ---- 159.90B ---- 159.70B 153.40 +22.30 131.10 10 1990 ---- 156.70B ---- 156.50B 150.20 +21.90 128.30 23 1995 ---- 153.50B ---- 153.50B 147.10 +21.70 125.40 2 2000 ---- 150.40B ---- 150.40B 144.10 +21.40 122.70 1 463 2005 ---- 147.40B ---- 147.20B 141.10 +21.10 120.00 6 2010 ---- 144.40B ---- 144.20B 138.20 +20.90 117.30 158 2015 ---- 141.40B ---- 141.40B 135.30 +20.60 114.70 2 8 2020 ---- 138.70B ---- 138.50B 132.40 +20.20 112.20 33 2025 ---- 135.90B ---- 135.60B 129.70 +20.00 109.70 1 72 2030 ---- 133.10B ---- 133.00B 126.90 +19.60 107.30 1 151 2035 ---- 130.30B ---- 130.00B 124.20 +19.30 104.90 6 2040 ---- 127.70B ---- 127.70B 121.60 +19.10 102.50 68 2045 ---- 125.00B ---- 124.80B 119.00 +18.80 100.20 1 4 2050 ---- 122.40B ---- 122.30B 116.50 +18.50 150 98.00 30 582 2055 ---- 119.90B ---- 119.80B 114.00 +18.20 95.80 6 2060 ---- 117.40B ---- 117.30B 111.60 +18.00 93.60 11 11 2065 ---- 114.90B ---- 114.90B 109.20 +17.70 91.50 2070 ---- 112.50B ---- 112.50B 106.90 +17.40 89.50 2 2075 ---- 110.20B ---- 110.20B 104.60 +17.10 87.50 75 325 2080 ---- 107.90B ---- 107.90B 102.40 +16.90 85.50 205 2085 ---- 105.60B ---- 105.60B 100.20 +16.60 83.60 19 2090 100.00 103.40B 100.00 95.10A 98.10 +16.40 1 81.70 89 2095 ---- 101.20B ---- 101.20B 96.00 +16.10 79.90 23 2100 93.00 99.10B 93.00 91.70A 93.90 +15.80 40 78.10 401 1026 2105 ---- 97.00B ---- 96.90B 91.90 +15.60 76.30 3 2110 ---- 95.00B ---- 95.00B 90.00 +15.40 74.60 12 2115 ---- 93.00B ---- 93.00B 88.00 +15.10 72.90 8 11 2120 ---- 91.00B ---- 91.00B 86.20 +14.90 71.30 1 2125 ---- 89.10B ---- 89.10B 84.30 +14.60 69.70 540 1040 2130 ---- 87.20B ---- 87.20B 82.50 +14.30 68.20 1 2135 ---- 85.40B ---- 85.40B 80.80 +14.10 66.70 2140 ---- 83.60B ---- 83.60B 79.10 +13.90 65.20 100 2145 ---- 81.90B ---- 81.90B 77.40 +13.60 63.80 2150 ---- 80.10B ---- 80.10B 75.70 +13.40 62.30 653 2155 ---- 78.50B ---- 78.50B 74.10 +13.10 61.00 1 2160 ---- 76.80B ---- 76.80B 72.60 +13.00 59.60 3 2165 ---- 75.20B ---- 75.20B 71.00 +12.70 58.30 2170 ---- 73.60B ---- 73.60B 69.50 +12.40 57.10 11 2175 ---- 72.10B ---- 72.10B 68.10 +12.30 55.80 594 2180 ---- 70.60B ---- 70.60B 66.60 +12.00 54.60 2 2185 ---- 69.10B ---- 69.10B 65.20 +11.80 53.40 26 2190 ---- 67.70B ---- 67.70B 63.90 +11.60 52.30 1 78 2195 ---- 66.30B ---- 66.30B 62.50 +11.40 51.10 2200 60.20 64.90B 60.20 59.70A 61.20 +11.20 1 50.00 1040 2205 ---- 63.30B ---- 63.30B 59.90 +10.90 49.00 1 2210 ---- 62.00B ---- 62.00B 58.70 +10.80 47.90 2215 ---- 60.70B ---- 60.70B 57.50 +10.60 46.90 3 2220 57.00 59.40B 57.00 54.30A 56.30 +10.40 9 45.90 27 2225 ---- 58.50B ---- 58.50B 55.10 +10.20 44.90 1 2230 ---- 57.00B ---- 57.00B 54.00 +10.00 44.00 2235 ---- 55.80B ---- 55.70B 52.80 +9.80 43.00 2240 ---- 54.70B ---- 54.70B 51.80 +9.70 42.10 2245 ---- 53.60B ---- 53.60B 50.70 +9.50 41.20 2250 ---- 52.70B ---- 52.70B 49.60 +9.20 25 40.40 30 701 2255 ---- 51.40B ---- 51.40B 48.60 +9.10 39.50 2260 ---- 50.50B ---- 50.50B 47.60 +8.90 38.70 422 2265 ---- 49.30B ---- 49.30B 46.70 +8.80 37.90 2 2270 ---- 48.50B ---- 48.50B 45.70 +8.60 37.10 8 2275 ---- 47.50B ---- 47.50B 44.80 +8.50 36.30 5 856 2280 ---- 46.40B ---- 46.40B 43.90 +8.40 35.50 10 2290 42.00 44.50B 42.00 42.50B 42.10 +8.00 1 34.10 2300 39.80 42.90B 39.80 41.00B 40.40 +7.70 115 32.70 825 2046 2310 ---- 41.00B ---- 41.00B 38.80 +7.40 31.40 49 2320 ---- 39.40B ---- 39.40B 37.30 +7.20 30.10 5 2325 ---- 38.80B ---- 38.80B 36.60 +7.10 29.50 265 2330 ---- 37.90B ---- 37.90B 35.80 +6.90 28.90 11 2340 ---- 36.40B ---- 36.40B 34.40 +6.70 27.70 76 2350 ---- 35.10B ---- 35.10B 33.10 +6.50 26.60 340 2360 ---- 33.60B ---- 33.60B 31.80 +6.20 25.60 2 2370 ---- 32.30B ---- 32.30B 30.60 +6.00 24.60 2375 ---- 31.70B ---- 31.70B 30.00 +5.90 24.10 251 2380 ---- 31.00B ---- 31.00B 29.50 +5.90 23.60 77 2400 22.50 28.80B 22.50 28.80B 27.30 +5.50 1 21.80 1568 2425 26.00 26.10B 26.00 23.90A 24.80 +5.00 7 19.80 292 2450 ---- 23.80B ---- 23.80B 22.70 +4.70 110 18.00 110 2475 ---- 21.70B ---- 21.70B 20.70 +4.30 16.40 1 2500 18.80 19.80B 18.80 18.50A 18.90 +4.00 96 14.90 400 1534 2525 ---- 18.10B ---- 18.10B 17.30 +3.70 13.60 27 2550 ---- 16.50B ---- 16.50B 15.90 +3.40 12.50 6 2575 14.50 15.10B 14.50 14.70B 14.60 +3.20 680 11.40 161 2650 11.60 11.80B 11.60 11.10A 11.40 +2.50 5 8.90 121 3000 ---- 4.30B ---- 4.30B 4.20 +.90 3.30 2254 OG NOV23 Gold Option CALL 1225 ---- 888.70B ---- 888.00B 885.10 +30.40 854.70 1250 ---- 864.20B ---- 863.30B 860.10 +30.40 829.70 1275 ---- 838.80B ---- 838.10B 835.10 +30.40 804.70 1300 ---- 814.20B ---- 813.10B 810.10 +30.40 779.70 1325 ---- 788.40B ---- 787.70B 785.10 +30.40 754.70 1350 ---- 764.30B ---- 763.50B 760.10 +30.40 729.70 1375 ---- 738.50B ---- 738.30B 735.10 +30.40 704.70 1400 ---- 714.50B ---- 713.50B 710.10 +30.40 679.70 1420 ---- 693.70B ---- 693.20B 690.10 +30.40 659.70 1425 ---- 688.90B ---- 688.30B 685.10 +30.40 654.70 1430 ---- 683.80B ---- 683.20B 680.10 +30.40 649.70 1440 ---- 673.80B ---- 673.60B 670.10 +30.40 639.70 1450 ---- 664.70B ---- 663.40B 660.10 +30.40 629.70 1460 ---- 653.90B ---- 653.20B 650.10 +30.40 619.70 1470 ---- 643.90B ---- 643.70B 640.10 +30.40 609.70 1475 ---- 638.70B ---- 638.30B 635.10 +30.40 604.70 1480 ---- 633.50B ---- 633.20B 630.10 +30.40 599.70 1490 ---- 623.70B ---- 623.20B 620.10 +30.40 589.70 1500 ---- 614.80B ---- 613.70B 610.10 +30.40 579.70 1510 ---- 603.90B ---- 603.20B 600.10 +30.40 569.70 1515 ---- 598.90B ---- 598.20B 595.10 +30.40 564.70 1520 ---- 593.90B ---- 593.30B 590.10 +30.40 559.70 1525 ---- 589.00B ---- 587.90B 585.10 +30.40 554.70 1530 ---- 583.50B ---- 582.80B 580.10 +30.40 549.70 1535 ---- 578.50B ---- 577.80B 575.10 +30.40 544.70 1540 ---- 573.90B ---- 573.20B 570.10 +30.40 539.70 1545 ---- 569.00B ---- 568.30B 565.10 +30.40 534.70 1550 ---- 564.90B ---- 564.00B 560.10 +30.40 529.70 1555 ---- 558.60B ---- 558.30B 555.10 +30.40 524.70 1560 ---- 554.00B ---- 553.40B 550.10 +30.40 519.70 1565 ---- 549.00B ---- 548.50B 545.10 +30.40 514.70 1570 ---- 544.00B ---- 543.30B 540.10 +30.40 509.70 1575 ---- 539.10B ---- 538.40B 535.10 +30.40 504.70 1580 ---- 534.10B ---- 533.40B 530.10 +30.40 499.70 1585 ---- 528.70B ---- 528.40B 525.10 +30.40 494.70 1590 ---- 523.70B ---- 523.40B 520.10 +30.40 489.70 1595 ---- 518.70B ---- 518.30B 515.10 +30.40 484.70 1600 ---- 517.70B ---- 517.50B 510.10 +30.40 479.70 1605 ---- 508.80B ---- 508.10B 505.10 +30.40 474.70 1610 ---- 503.80B ---- 503.10B 500.10 +30.40 469.70 1615 ---- 499.30B ---- 498.70B 495.10 +30.30 464.80 1620 ---- 493.90B ---- 493.20B 490.20 +30.40 459.80 1625 ---- 492.90B ---- 492.70B 485.20 +30.30 454.90 1630 ---- 484.00B ---- 483.30B 480.30 +30.40 449.90 1635 ---- 479.20B ---- 479.00B 475.30 +30.30 445.00 1640 ---- 474.20B ---- 473.50B 470.40 +30.30 440.10 1645 ---- 469.30B ---- 468.50B 465.40 +30.20 435.20 1650 ---- 468.30B ---- 468.10B 460.50 +30.20 430.30 1 1655 ---- 459.90B ---- 459.20B 455.60 +30.20 425.40 1660 ---- 455.00B ---- 454.30B 450.70 +30.20 420.50 1665 ---- 449.70B ---- 449.50B 445.90 +30.30 415.60 1670 ---- 445.30B ---- 444.70B 441.00 +30.20 410.80 1675 ---- 443.90B ---- 443.90B 436.10 +30.10 406.00 1680 ---- 435.50B ---- 434.80B 431.30 +30.20 401.10 1685 ---- 430.20B ---- 430.20B 426.40 +30.10 396.30 1690 ---- 425.50B ---- 425.40B 421.60 +30.10 391.50 1695 ---- 420.80B ---- 420.50B 416.80 +30.10 386.70 1700 ---- 419.80B ---- 419.50B 412.00 +30.10 381.90 1705 ---- 411.50B ---- 410.50B 407.20 +30.00 377.20 1710 ---- 406.70B ---- 405.60B 402.40 +30.00 372.40 2 1715 ---- 402.00B ---- 400.90B 397.70 +30.00 367.70 1720 ---- 397.20B ---- 396.10B 392.90 +30.00 362.90 1725 ---- 395.90B ---- 395.70B 388.20 +30.00 358.20 1730 ---- 387.80B ---- 387.30B 383.40 +29.90 353.50 1735 ---- 383.10B ---- 381.90B 378.70 +29.80 348.90 1740 ---- 378.40B ---- 377.70B 374.00 +29.80 344.20 1745 ---- 373.80B ---- 372.70B 369.40 +29.80 339.60 1750 ---- 372.40B ---- 372.10B 364.70 +29.80 334.90 9 1755 ---- 364.50B ---- 362.90B 360.00 +29.70 330.30 1760 ---- 359.90B ---- 358.80B 355.40 +29.70 325.70 1765 ---- 355.30B ---- 355.30B 350.80 +29.60 321.20 1 1770 ---- 350.70B ---- 349.80B 346.20 +29.60 316.60 1775 ---- 349.20B ---- 349.20B 341.60 +29.50 312.10 1780 ---- 341.50B ---- 340.50B 337.00 +29.40 307.60 1785 ---- 337.00B ---- 336.10B 332.50 +29.40 303.10 1 1790 ---- 332.50B ---- 331.60B 327.90 +29.20 298.70 1 1795 ---- 328.00B ---- 327.20B 323.40 +29.10 294.30 1 1800 ---- 326.50B ---- 326.20B 318.90 +29.10 289.80 1805 ---- 322.00B ---- 321.80B 314.50 +29.00 285.50 1810 ---- 317.50B ---- 317.30B 310.00 +28.90 281.10 1815 ---- 313.10B ---- 312.80B 305.60 +28.80 276.80 1820 ---- 308.60B ---- 308.40B 301.20 +28.70 272.50 1825 ---- 304.20B ---- 304.00B 296.80 +28.60 268.20 1830 ---- 299.90B ---- 299.60B 292.50 +28.60 263.90 1835 ---- 295.50B ---- 295.50B 288.20 +28.50 259.70 1840 ---- 291.20B ---- 291.20B 283.90 +28.40 255.50 1845 ---- 286.90B ---- 286.90B 279.60 +28.20 251.40 1850 ---- 282.60B ---- 282.40B 275.40 +28.20 247.20 1855 ---- 278.40B ---- 278.40B 271.20 +28.10 243.10 1860 ---- 274.20B ---- 274.00B 267.00 +27.90 239.10 1865 ---- 270.00B ---- 270.00B 262.80 +27.80 235.00 1870 ---- 265.80B ---- 265.60B 258.70 +27.70 231.00 1 1875 ---- 261.70B ---- 261.50B 254.60 +27.50 227.10 1 1880 ---- 257.60B ---- 257.40B 250.50 +27.40 223.10 1885 ---- 253.50B ---- 253.30B 246.50 +27.30 219.20 1890 ---- 249.50B ---- 249.30B 242.50 +27.10 215.40 1 1895 ---- 245.50B ---- 245.30B 238.50 +26.90 211.60 1 1900 ---- 241.50B ---- 241.30B 234.60 +26.80 207.80 301 1905 ---- 237.60B ---- 237.40B 230.70 +26.60 204.10 1910 ---- 233.70B ---- 233.70B 226.80 +26.40 200.40 3 1915 ---- 229.80B ---- 229.60B 223.00 +26.20 196.80 1920 ---- 226.00B ---- 225.80B 219.20 +26.00 193.20 1925 ---- 222.20B ---- 222.00B 215.40 +25.80 189.60 1930 ---- 218.50B ---- 218.50B 211.70 +25.60 186.10 1 1935 ---- 214.80B ---- 214.80B 208.00 +25.30 182.70 1940 ---- 211.10B ---- 210.90B 204.40 +25.20 179.20 1945 ---- 207.50B ---- 207.30B 200.80 +24.90 175.90 1950 ---- 203.90B ---- 203.70B 197.20 +24.60 172.60 1955 ---- 200.40B ---- 200.20B 193.70 +24.40 169.30 1960 ---- 196.90B ---- 196.70B 190.30 +24.20 166.10 1965 ---- 193.40B ---- 193.30B 186.80 +23.90 162.90 1970 ---- 190.00B ---- 189.80B 183.50 +23.70 159.80 1975 ---- 186.60B ---- 186.50B 180.10 +23.40 156.70 1980 ---- 183.30B ---- 183.10B 176.90 +23.20 153.70 24 1985 ---- 180.00B ---- 180.00B 173.60 +22.90 150.70 1990 ---- 176.80B ---- 176.60B 170.40 +22.60 147.80 1995 ---- 173.60B ---- 173.40B 167.30 +22.40 144.90 2000 ---- 170.40B ---- 170.30B 164.20 +22.20 7 142.00 84 2005 ---- 167.30B ---- 167.20B 161.10 +21.90 139.20 2010 ---- 164.30B ---- 164.30B 158.10 +21.60 136.50 195 2015 ---- 161.30B ---- 161.30B 155.20 +21.40 133.80 204 2020 ---- 158.30B ---- 158.20B 152.30 +21.20 131.10 2025 ---- 155.40B ---- 155.40B 149.40 +20.90 128.50 2 2030 ---- 152.50B ---- 152.40B 146.60 +20.70 125.90 2035 ---- 150.00B ---- 149.90B 143.80 +20.40 123.40 43 2040 ---- 147.20B ---- 146.90B 141.10 +20.20 120.90 1 1 2045 ---- 144.50B ---- 144.20B 138.40 +20.00 118.40 160 2050 ---- 141.80B ---- 141.70B 135.70 +19.70 116.00 2 223 2055 ---- 139.10B ---- 138.90B 133.20 +19.50 113.70 2060 ---- 136.50B ---- 136.30B 130.60 +19.20 111.40 1 2065 ---- 134.00B ---- 134.00B 128.10 +18.90 109.20 2070 ---- 131.50B ---- 131.50B 125.70 +18.70 107.00 121 2075 ---- 129.00B ---- 128.90B 123.20 +18.40 104.80 5 2080 118.00 126.60B 118.00 122.40B 120.90 +18.20 1 102.70 2085 ---- 124.20B ---- 124.20B 118.60 +18.00 100.60 24 2090 ---- 121.90B ---- 121.90B 116.30 +17.70 98.60 2 2 2095 111.30 119.60B 111.30 111.20A 114.00 +17.30 3 96.70 2100 ---- 117.30B ---- 117.30B 111.90 +17.20 16 94.70 4 219 2105 ---- 115.10B ---- 115.10B 109.70 +16.80 92.90 1 2110 ---- 113.00B ---- 113.00B 107.60 +16.60 2 91.00 2115 ---- 110.80B ---- 110.80B 105.50 +16.30 89.20 2120 ---- 108.80B ---- 108.80B 103.50 +16.10 87.40 1 2125 ---- 106.70B ---- 106.60B 101.50 +15.80 85.70 9 2130 ---- 104.70B ---- 104.70B 99.60 +15.60 84.00 2135 ---- 102.70B ---- 102.70B 97.70 +15.40 82.30 2140 97.70 100.80B 97.70 93.10A 95.80 +15.10 1 80.70 3 2145 ---- 98.90B ---- 98.90B 94.00 +14.90 79.10 2150 ---- 97.10B ---- 97.10B 92.20 +14.70 14 77.50 71 2155 ---- 95.20B ---- 95.20B 90.40 +14.40 76.00 3 2160 ---- 93.50B ---- 93.50B 88.70 +14.20 74.50 1 2165 ---- 91.70B ---- 91.70B 87.00 +14.00 73.00 44 2170 ---- 90.00B ---- 90.00B 85.40 +13.80 71.60 1 2175 85.50 88.30B 85.50 81.30A 83.80 +13.60 1 70.20 2 2180 ---- 86.70B ---- 86.70B 82.20 +13.40 68.80 10 2185 ---- 85.10B ---- 85.10B 80.60 +13.10 67.50 3 2190 ---- 83.50B ---- 83.50B 79.10 +12.90 66.20 2 2195 ---- 81.90B ---- 81.90B 77.60 +12.70 64.90 2200 ---- 80.40B ---- 80.40B 76.20 +12.50 63.70 983 2205 ---- 78.60B ---- 78.60B 74.70 +12.20 62.50 1 2210 ---- 77.20B ---- 77.20B 73.40 +12.10 61.30 5 2215 ---- 75.70B ---- 75.70B 72.00 +11.90 60.10 2220 ---- 74.30B ---- 74.30B 70.60 +11.60 59.00 1 2225 ---- 73.30B ---- 73.30B 69.30 +11.40 57.90 18 2230 ---- 71.60B ---- 71.40B 68.00 +11.20 56.80 13 13 2235 ---- 70.30B ---- 70.10B 66.80 +11.10 55.70 2240 65.40 69.00B 65.40 63.60A 65.60 +10.90 1 54.70 1 1 2245 ---- 67.70B ---- 67.70B 64.30 +10.60 53.70 1 2250 ---- 66.80B ---- 66.80B 63.20 +10.50 770 52.70 410 2255 ---- 65.30B ---- 65.30B 62.00 +10.30 51.70 16 2260 ---- 64.10B ---- 63.90B 60.90 +10.20 50.70 5 2265 ---- 62.90B ---- 62.90B 59.80 +10.00 49.80 2270 ---- 61.80B ---- 61.60B 58.70 +9.80 48.90 2275 ---- 61.00B ---- 61.00B 57.60 +9.60 48.00 7 2280 ---- 59.60B ---- 59.60B 56.60 +9.50 47.10 2285 ---- 58.50B ---- 58.50B 55.50 +9.30 46.20 2290 ---- 57.50B ---- 57.50B 54.50 +9.10 45.40 2300 53.40 55.70B 53.40 51.00A 52.60 +8.90 21 43.70 6 483 2310 ---- 53.50B ---- 53.50B 50.70 +8.50 42.20 1 1 2320 ---- 51.60B ---- 51.60B 48.90 +8.30 40.60 2325 ---- 50.90B ---- 50.90B 48.10 +8.20 39.90 2330 ---- 49.80B ---- 49.80B 47.20 +8.00 39.20 18 2340 ---- 48.00B ---- 48.00B 45.60 +7.80 37.80 2350 ---- 46.60B ---- 46.60B 44.00 +7.50 700 36.50 6 2360 ---- 44.70B ---- 44.70B 42.50 +7.30 35.20 2 2370 ---- 43.20B ---- 43.20B 41.10 +7.20 33.90 2375 ---- 42.60B ---- 42.60B 40.30 +6.90 1 33.40 40 2380 39.80 41.70B 39.80 41.70B 39.70 +6.90 1 32.80 1 2390 ---- 40.30B ---- 40.30B 38.30 +6.70 31.60 2400 ---- 39.10B ---- 39.10B 37.00 +6.50 140 30.50 1 94 2425 ---- 35.90B ---- 35.90B 34.00 +6.00 28.00 2450 ---- 33.00B ---- 33.00B 31.30 +5.60 25.70 2 2475 29.10 30.30B 29.10 28.30A 28.90 +5.20 1 23.70 2500 ---- 27.90B ---- 27.90B 26.70 +4.90 21.80 2 5 2525 ---- 25.80B ---- 25.80B 24.60 +4.50 20.10 2550 ---- 23.80B ---- 23.80B 22.80 +4.20 18.60 2575 ---- 22.00B ---- 22.00B 21.10 +3.90 72 17.20 13 24 2800 ---- 11.60B ---- 11.60B 11.20 +2.00 9.20 53 OG DEC23 Gold Option CALL 1000 ---- 1112.50B ---- 1111.60B 1110.10 +30.40 1079.70 1025 ---- 1087.80B ---- 1087.00B 1085.10 +30.40 1054.70 1050 ---- 1062.80B ---- 1062.40B 1060.10 +30.40 1029.70 1075 ---- 1037.60B ---- 1037.50B 1035.10 +30.40 1004.70 1080 ---- 1032.50B ---- 1032.40B 1030.10 +30.40 999.70 1090 ---- 1022.50B ---- 1022.30B 1020.10 +30.40 989.70 1100 ---- 1013.30B ---- 1013.30B 1010.10 +30.40 979.70 1110 ---- 1003.20B ---- 1002.30B 1000.10 +30.40 969.70 1120 ---- 993.20B ---- 992.30B 990.10 +30.40 959.70 1125 ---- 987.90B ---- 987.40B 985.10 +30.40 954.70 1130 ---- 982.80B ---- 982.30B 980.10 +30.40 949.70 1140 ---- 972.80B ---- 971.90B 970.10 +30.40 939.70 1150 ---- 963.00B ---- 962.70B 960.10 +30.40 929.70 1160 ---- 952.60B ---- 952.40B 950.10 +30.40 919.70 1170 ---- 942.60B ---- 942.50B 940.10 +30.40 909.70 1175 ---- 938.40B ---- 937.50B 935.10 +30.40 904.70 1180 ---- 933.30B ---- 932.40B 930.10 +30.40 899.70 1185 ---- 928.30B ---- 927.40B 925.10 +30.40 894.70 1190 ---- 923.30B ---- 922.40B 920.10 +30.40 889.70 1195 ---- 918.30B ---- 917.40B 915.10 +30.40 884.70 1200 ---- 913.00B ---- 912.60B 910.10 +30.40 879.70 1205 ---- 907.90B ---- 907.10B 905.10 +30.40 874.70 1210 ---- 902.90B ---- 902.10B 900.10 +30.40 869.70 1215 ---- 897.90B ---- 897.10B 895.10 +30.40 864.70 1220 ---- 892.90B ---- 892.10B 890.10 +30.40 859.70 1225 ---- 888.00B ---- 887.70B 885.10 +30.40 854.70 1230 ---- 882.90B ---- 882.50B 880.10 +30.40 849.70 1235 ---- 877.90B ---- 877.40B 875.10 +30.40 844.70 1240 ---- 872.90B ---- 872.40B 870.10 +30.40 839.70 1245 ---- 867.90B ---- 867.00B 865.10 +30.40 834.70 1250 ---- 863.00B ---- 862.80B 860.10 +30.40 829.70 1255 ---- 858.30B ---- 857.50B 855.10 +30.40 824.70 1260 ---- 853.30B ---- 852.20B 850.10 +30.40 819.70 1265 ---- 847.70B ---- 846.80B 845.10 +30.40 814.70 1270 ---- 842.70B ---- 842.50B 840.10 +30.40 809.70 1275 ---- 838.50B ---- 836.80B 835.10 +30.40 804.70 1280 ---- 833.40B ---- 832.20B 830.10 +30.40 799.70 1285 ---- 827.70B ---- 827.70B 825.10 +30.40 794.70 1290 ---- 823.40B ---- 822.20B 820.10 +30.40 789.70 1295 ---- 818.40B ---- 817.50B 815.10 +30.40 784.70 1300 ---- 812.80B ---- 812.70B 810.10 +30.40 779.70 1305 ---- 808.00B ---- 807.20B 805.10 +30.40 774.70 1310 ---- 803.00B ---- 802.50B 800.10 +30.40 769.70 1315 ---- 798.00B ---- 797.60B 795.10 +30.40 764.70 1320 ---- 793.00B ---- 792.70B 790.10 +30.40 759.70 1325 ---- 788.00B ---- 787.90B 785.10 +30.40 754.70 1330 ---- 783.00B ---- 782.70B 780.10 +30.40 749.70 1335 ---- 777.80B ---- 777.70B 775.10 +30.40 744.70 1340 ---- 773.50B ---- 772.70B 770.10 +30.40 739.70 1345 ---- 767.80B ---- 766.90B 765.10 +30.40 734.70 1350 ---- 763.50B ---- 762.90B 760.10 +30.40 729.70 1355 ---- 758.50B ---- 757.60B 755.10 +30.40 724.70 1360 ---- 753.50B ---- 752.70B 750.10 +30.40 719.70 1365 ---- 747.80B ---- 747.00B 745.10 +30.40 714.70 1370 ---- 742.80B ---- 742.70B 740.10 +30.40 709.70 1375 ---- 738.60B ---- 738.00B 735.10 +30.40 704.70 1380 ---- 733.50B ---- 732.70B 730.10 +30.40 699.70 1385 ---- 727.90B ---- 727.10B 725.10 +30.40 694.70 1390 ---- 723.50B ---- 722.60B 720.10 +30.40 689.70 1395 ---- 718.50B ---- 717.30B 715.10 +30.40 684.70 1400 ---- 713.90B ---- 713.60B 710.10 +30.40 679.70 1405 ---- 708.50B ---- 707.30B 705.10 +30.40 674.70 1410 ---- 703.10B ---- 702.80B 700.10 +30.40 669.70 1415 ---- 698.10B ---- 697.80B 695.10 +30.40 664.70 1420 ---- 693.20B ---- 692.70B 690.10 +30.40 659.70 1425 ---- 688.10B ---- 688.10B 685.10 +30.40 654.70 1430 ---- 682.90B ---- 681.90B 680.10 +30.40 649.70 1435 ---- 678.60B ---- 677.40B 675.10 +30.40 644.70 1440 ---- 672.90B ---- 672.70B 670.10 +30.40 639.70 1445 ---- 668.10B ---- 667.10B 665.10 +30.40 634.70 1450 ---- 663.80B ---- 663.10B 660.10 +30.40 629.70 1455 ---- 658.60B ---- 657.70B 655.10 +30.40 624.70 1460 ---- 653.60B ---- 652.80B 650.10 +30.40 619.70 1465 ---- 648.10B ---- 647.70B 645.10 +30.40 614.70 1470 ---- 643.60B ---- 642.70B 640.10 +30.40 609.70 1475 ---- 638.10B ---- 638.10B 635.10 +30.40 604.70 1480 ---- 633.10B ---- 632.70B 630.10 +30.40 599.70 1485 ---- 628.60B ---- 627.70B 625.10 +30.40 594.70 1490 ---- 623.10B ---- 622.10B 620.10 +30.40 589.70 1495 ---- 618.60B ---- 617.70B 615.10 +30.40 584.70 1500 ---- 613.80B ---- 613.30B 610.10 +30.40 579.70 1505 ---- 608.20B ---- 607.30B 605.10 +30.40 574.70 1510 ---- 603.30B ---- 602.70B 600.10 +30.40 569.70 1515 ---- 598.00B ---- 597.80B 595.10 +30.40 564.70 1520 ---- 593.00B ---- 592.80B 590.10 +30.40 559.70 1525 ---- 588.30B ---- 587.40B 585.10 +30.40 554.70 1530 ---- 583.70B ---- 582.90B 580.10 +30.40 549.70 1535 ---- 578.70B ---- 577.80B 575.10 +30.40 544.70 1540 ---- 573.70B ---- 572.80B 570.10 +30.40 539.70 1545 ---- 568.30B ---- 567.50B 565.10 +30.40 534.70 1550 ---- 564.40B ---- 563.80B 560.10 +30.40 529.70 1555 ---- 558.20B ---- 557.10B 555.10 +30.40 524.70 1560 ---- 553.40B ---- 553.20B 550.10 +30.40 519.70 1565 ---- 548.80B ---- 547.70B 545.10 +30.40 514.70 1570 ---- 543.50B ---- 543.30B 540.10 +30.40 509.70 1575 ---- 542.70B ---- 542.50B 535.10 +30.40 504.70 1580 ---- 533.40B ---- 533.30B 530.10 +30.40 499.70 1585 ---- 528.60B ---- 527.90B 525.10 +30.40 494.70 1590 ---- 524.00B ---- 523.40B 520.10 +30.40 489.70 1595 ---- 518.70B ---- 518.00B 515.10 +30.30 484.80 1600 ---- 517.80B ---- 517.60B 510.20 +30.40 479.80 103 1605 ---- 508.60B ---- 508.60B 505.20 +30.30 474.90 1610 ---- 504.20B ---- 503.20B 500.30 +30.30 470.00 1615 ---- 498.80B ---- 498.80B 495.30 +30.30 465.00 1620 ---- 494.50B ---- 493.80B 490.40 +30.30 460.10 1625 ---- 493.20B ---- 493.00B 485.50 +30.30 455.20 50 1630 ---- 484.60B ---- 484.10B 480.60 +30.30 450.30 1635 ---- 479.80B ---- 478.70B 475.70 +30.20 445.50 1640 ---- 474.60B ---- 474.20B 470.80 +30.20 440.60 1645 ---- 469.50B ---- 469.50B 466.00 +30.20 435.80 1650 ---- 468.90B ---- 468.70B 461.10 +30.20 430.90 100 1655 ---- 460.00B ---- 459.80B 456.30 +30.20 426.10 1660 ---- 455.20B ---- 455.00B 451.40 +30.10 421.30 1665 ---- 450.20B ---- 450.20B 446.60 +30.10 416.50 1670 ---- 445.60B ---- 445.40B 441.80 +30.10 411.70 1675 ---- 444.80B ---- 444.60B 437.00 +30.10 406.90 1680 ---- 436.00B ---- 435.80B 432.20 +30.00 402.20 1685 ---- 431.10B ---- 431.10B 427.40 +29.90 397.50 1690 ---- 426.50B ---- 426.20B 422.70 +30.00 392.70 1695 ---- 421.80B ---- 421.10B 417.90 +29.90 388.00 1700 ---- 421.00B ---- 421.00B 413.20 +29.90 383.30 267 1705 ---- 412.20B ---- 411.60B 408.50 +29.90 378.60 1710 ---- 407.50B ---- 407.50B 403.80 +29.80 374.00 1715 ---- 403.00B ---- 402.30B 399.10 +29.80 369.30 1720 ---- 398.40B ---- 397.70B 394.50 +29.80 364.70 1725 ---- 397.50B ---- 397.30B 389.80 +29.70 360.10 2 1730 ---- 388.90B ---- 388.90B 385.20 +29.70 355.50 1735 ---- 384.40B ---- 383.70B 380.50 +29.60 350.90 1 1740 ---- 379.70B ---- 379.00B 375.90 +29.60 346.30 1 1745 ---- 375.10B ---- 374.40B 371.30 +29.50 341.80 1750 ---- 374.40B ---- 374.40B 366.80 +29.50 337.30 550 1755 ---- 366.00B ---- 365.00B 362.20 +29.40 332.80 1760 ---- 361.50B ---- 360.80B 357.70 +29.40 328.30 1765 ---- 357.10B ---- 356.30B 353.20 +29.40 323.80 1770 ---- 352.60B ---- 351.40B 348.70 +29.30 319.40 1775 ---- 351.70B ---- 351.70B 344.20 +29.20 315.00 122 1780 ---- 347.20B ---- 347.00B 339.80 +29.20 310.60 1785 ---- 342.80B ---- 342.60B 335.30 +29.10 306.20 1 1790 ---- 338.30B ---- 338.10B 330.90 +29.00 301.90 1795 ---- 333.90B ---- 333.70B 326.50 +28.90 297.60 1800 ---- 329.60B ---- 329.30B 322.10 +28.80 293.30 5742 1805 ---- 325.20B ---- 324.90B 317.80 +28.80 289.00 1810 ---- 320.80B ---- 320.60B 313.50 +28.80 284.70 1815 ---- 316.50B ---- 316.50B 309.20 +28.70 280.50 1820 ---- 312.20B ---- 312.20B 304.90 +28.60 276.30 1825 ---- 307.90B ---- 307.70B 300.60 +28.40 272.20 1830 ---- 303.70B ---- 303.40B 296.40 +28.40 268.00 50 1835 ---- 299.40B ---- 299.20B 292.20 +28.30 263.90 1 1840 ---- 295.20B ---- 295.00B 288.00 +28.10 259.90 1 1845 ---- 291.10B ---- 290.80B 283.90 +28.10 255.80 1850 ---- 286.90B ---- 286.70B 279.80 +28.00 251.80 1654 1855 ---- 282.80B ---- 282.60B 275.70 +27.80 247.90 2 1860 ---- 278.70B ---- 278.70B 271.60 +27.70 243.90 75 1865 ---- 274.60B ---- 274.40B 267.60 +27.60 240.00 1870 ---- 270.60B ---- 270.60B 263.60 +27.40 236.20 100 1875 ---- 266.60B ---- 266.40B 259.60 +27.30 232.30 670 1880 ---- 262.60B ---- 262.40B 255.70 +27.20 228.50 130 1885 ---- 258.70B ---- 258.50B 251.80 +27.00 224.80 1890 ---- 254.80B ---- 254.60B 247.90 +26.80 221.10 1 1895 ---- 250.90B ---- 250.80B 244.00 +26.60 217.40 1900 ---- 247.10B ---- 246.90B 240.20 +26.40 213.80 1612 1905 ---- 243.30B ---- 243.10B 236.50 +26.30 210.20 10 1910 ---- 239.60B ---- 239.40B 232.70 +26.00 206.70 50 1915 ---- 235.80B ---- 235.70B 229.00 +25.80 203.20 1 1920 ---- 232.20B ---- 232.00B 225.40 +25.70 199.70 30 1925 ---- 228.50B ---- 228.50B 221.70 +25.40 196.30 535 1930 ---- 224.90B ---- 224.90B 218.20 +25.30 192.90 1 1935 ---- 221.30B ---- 221.30B 214.60 +25.00 189.60 1 1940 ---- 217.80B ---- 217.80B 211.10 +24.80 186.30 101 1945 ---- 214.30B ---- 214.30B 207.70 +24.60 183.10 286 1950 ---- 210.90B ---- 210.90B 204.20 +24.30 218 179.90 152 10092 1955 ---- 207.40B ---- 207.30B 200.90 +24.20 176.70 1960 ---- 204.00B ---- 203.90B 197.50 +23.90 173.60 1 1965 ---- 200.70B ---- 200.70B 194.20 +23.70 170.50 1970 ---- 197.40B ---- 197.40B 191.00 +23.50 167.50 103 1975 ---- 194.10B ---- 194.00B 187.70 +23.20 164.50 131 1980 ---- 190.90B ---- 190.70B 184.50 +23.00 161.50 1 1985 ---- 187.70B ---- 187.60B 181.40 +22.80 158.60 1990 ---- 184.60B ---- 184.40B 178.20 +22.40 155.80 53 1995 ---- 181.50B ---- 181.30B 175.20 +22.30 152.90 1 2000 ---- 178.40B ---- 178.30B 172.10 +21.90 218 150.20 155 4624 2005 ---- 175.40B ---- 175.30B 169.20 +21.80 147.40 201 2010 ---- 172.50B ---- 172.40B 166.20 +21.50 144.70 2015 ---- 169.60B ---- 169.40B 163.40 +21.30 142.10 32 2020 ---- 166.70B ---- 166.70B 160.50 +21.00 139.50 18 2025 ---- 163.90B ---- 163.80B 157.70 +20.80 136.90 603 2030 ---- 161.40B ---- 161.40B 155.00 +20.60 134.40 500 2035 ---- 158.60B ---- 158.40B 152.30 +20.30 132.00 26 2040 ---- 155.90B ---- 155.70B 149.70 +20.20 129.50 63 2045 ---- 153.30B ---- 153.20B 147.00 +19.80 127.20 4 2050 ---- 150.60B ---- 150.40B 144.50 +19.70 124.80 37 2450 2055 ---- 148.10B ---- 148.00B 142.00 +19.50 122.50 1 2060 ---- 145.50B ---- 145.30B 139.50 +19.20 120.30 240 2065 ---- 143.00B ---- 143.00B 137.10 +19.10 118.00 2070 ---- 140.60B ---- 140.50B 134.70 +18.80 115.90 11 2075 ---- 138.20B ---- 138.10B 132.30 +18.60 113.70 380 2080 ---- 135.80B ---- 135.80B 130.00 +18.30 111.70 2085 ---- 133.50B ---- 133.50B 127.70 +18.10 109.60 19 2090 ---- 131.20B ---- 131.20B 125.40 +17.80 107.60 21 2095 ---- 128.90B ---- 128.90B 123.20 +17.60 105.60 24 2100 122.20 126.70B 122.20 118.20A 121.10 +17.40 88 103.70 63 11317 2105 ---- 124.50B ---- 124.50B 118.90 +17.10 101.80 2110 ---- 122.40B ---- 122.40B 116.80 +16.90 99.90 75 2115 ---- 120.30B ---- 120.30B 114.80 +16.70 98.10 2120 ---- 118.20B ---- 118.20B 112.70 +16.30 96.40 49 2125 ---- 116.20B ---- 116.20B 110.80 +16.20 94.60 76 2130 ---- 114.20B ---- 114.20B 108.80 +15.90 92.90 433 2135 ---- 112.20B ---- 112.20B 106.90 +15.70 91.20 5 2140 ---- 110.30B ---- 110.30B 105.10 +15.50 89.60 2145 ---- 108.40B ---- 108.40B 103.20 +15.20 88.00 3 2150 103.10 106.60B 101.00 102.60B 101.50 +15.10 512 86.40 250 3987 2155 ---- 104.80B ---- 104.80B 99.70 +14.80 84.90 1 2160 ---- 103.00B ---- 103.00B 98.00 +14.60 83.40 3 2165 ---- 101.20B ---- 101.20B 96.30 +14.40 81.90 9 2170 ---- 99.50B ---- 99.50B 94.60 +14.20 80.40 11 2175 ---- 97.80B ---- 97.80B 93.00 +14.00 79.00 418 2180 ---- 96.10B ---- 96.10B 91.40 +13.80 77.60 9 2185 ---- 94.50B ---- 94.50B 89.90 +13.60 76.30 19 2190 ---- 92.90B ---- 92.90B 88.30 +13.40 74.90 4 2195 ---- 91.40B ---- 91.40B 86.80 +13.20 73.60 2 2200 76.00 89.80B 74.30A 83.70A 85.30 +13.00 91 72.30 35 4396 2205 ---- 88.00B ---- 87.90B 83.90 +12.80 71.10 2210 ---- 86.50B ---- 86.50B 82.50 +12.60 69.90 1 2215 ---- 85.00B ---- 85.00B 81.10 +12.40 68.70 2 2220 ---- 83.60B ---- 83.40B 79.70 +12.20 67.50 1 2225 ---- 82.60B ---- 82.60B 78.40 +12.10 66.30 1222 2230 ---- 80.90B ---- 80.80B 77.10 +11.90 65.20 2 2235 ---- 79.50B ---- 79.30B 75.80 +11.70 64.10 1 2240 ---- 78.20B ---- 78.00B 74.50 +11.50 63.00 1 2245 ---- 76.90B ---- 76.70B 73.30 +11.40 61.90 1 2250 ---- 75.90B ---- 75.90B 72.00 +11.10 10 60.90 2 4592 2255 ---- 74.40B ---- 74.20B 70.80 +11.00 59.80 2260 ---- 73.40B ---- 73.40B 69.70 +10.90 58.80 100 2265 ---- 72.00B ---- 72.00B 68.50 +10.60 57.90 5 2270 ---- 70.80B ---- 70.60B 67.40 +10.50 56.90 2275 67.80 69.90B 65.00 66.90B 66.30 +10.40 10 55.90 130 386 2280 ---- 68.50B ---- 68.30B 65.20 +10.20 55.00 2285 ---- 67.40B ---- 67.40B 64.10 +10.00 54.10 2290 ---- 66.30B ---- 66.30B 63.10 +9.90 53.20 2295 ---- 65.30B ---- 65.30B 62.00 +9.70 52.30 1 2300 57.00 64.40B 57.00 61.60B 61.00 +9.50 4 51.50 432 5559 2305 ---- 63.20B ---- 63.20B 60.00 +9.40 50.60 2310 ---- 62.10B ---- 62.10B 59.10 +9.30 49.80 2315 57.80 61.10B 57.80 58.70B 58.10 +9.10 1 49.00 2320 ---- 60.20B ---- 60.20B 57.20 +9.00 48.20 2325 ---- 59.40B ---- 59.40B 56.20 +8.80 47.40 1750 2330 55.60 58.30B 55.60 53.90A 55.30 +8.60 1 46.70 1 2335 ---- 57.30B ---- 57.30B 54.50 +8.60 45.90 2340 ---- 56.40B ---- 56.40B 53.60 +8.40 45.20 7 2345 ---- 55.50B ---- 55.50B 52.70 +8.20 44.50 2350 ---- 54.80B ---- 54.80B 51.90 +8.20 5 43.70 436 10900 2360 ---- 52.90B ---- 52.90B 50.30 +7.90 42.40 2370 ---- 51.20B ---- 51.20B 48.70 +7.70 41.00 2375 ---- 50.60B ---- 50.60B 48.00 +7.60 40.40 10187 2380 ---- 49.60B ---- 49.60B 47.20 +7.40 39.80 2 2390 ---- 48.10B ---- 48.10B 45.80 +7.30 38.50 2400 45.30 46.70B 45.20 43.20A 44.40 +7.00 30 37.40 17 2444 2410 ---- 45.20B ---- 45.20B 43.00 +6.80 36.20 1 2420 ---- 43.80B ---- 43.80B 41.70 +6.60 35.10 1 2425 ---- 43.20B ---- 43.20B 41.10 +6.50 34.60 2536 2430 ---- 42.40B ---- 42.40B 40.50 +6.40 34.10 1 2440 ---- 41.20B ---- 41.20B 39.30 +6.30 33.00 16 2450 37.80 40.10B 37.80 38.40B 38.10 +6.10 156 32.00 1044 2475 ---- 37.20B ---- 37.20B 35.40 +5.70 29.70 4 2490 ---- 35.50B ---- 35.50B 33.90 +5.50 28.40 1 2500 28.60 34.50B 28.20A 32.30A 32.90 +5.30 293 27.60 51 20807 2525 ---- 32.10B ---- 32.10B 30.60 +4.90 25.70 2 2550 ---- 29.80B ---- 29.80B 28.50 +4.60 23.90 654 2575 ---- 27.80B ---- 27.80B 26.60 +4.30 22.30 16 2600 24.90 25.90B 24.90 25.90B 24.80 +4.00 1 20.80 4858 2625 ---- 24.10B ---- 24.10B 23.20 +3.80 19.40 10 2650 ---- 22.60B ---- 22.60B 21.70 +3.50 18.20 375 2700 19.40 19.80B 18.90 19.20B 19.00 +3.10 11 15.90 2738 2750 16.40 17.50B 16.30 16.50 16.80 +2.80 18 14.00 967 2800 ---- 15.50B ---- 15.50B 14.90 +2.50 70 12.40 754 2900 ---- 12.30B ---- 12.30B 11.90 +2.00 9.90 3 3000 9.80 9.90B 9.70 9.70 9.60 +1.70 45 7.90 227 11278 3200 5.90 6.70B 5.90 6.70B 6.60 +1.20 2 5.40 18 2817 4000 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 1 68 900 ---- 1213.00B ---- 1213.00B 1210.10 +30.40 1179.70 925 ---- 1188.10B ---- 1187.20B 1185.10 +30.40 1154.70 950 ---- 1162.70B ---- 1162.50B 1160.10 +30.40 1129.70 975 ---- 1137.70B ---- 1136.60B 1135.10 +30.40 1104.70 OG JAN24 Gold Option CALL 1250 ---- 877.80B ---- 876.40B 877.10 +30.50 846.60 1275 ---- 850.20B ---- 823.70B 852.10 +30.50 821.60 1300 ---- 827.50B ---- 826.50B 827.10 +30.50 796.60 1325 ---- 799.70B ---- 773.90B 802.10 +30.50 771.60 1350 ---- 779.60B ---- 778.40B 777.10 +30.50 746.60 1375 ---- 750.30B ---- 747.40B 752.10 +30.50 721.60 1400 ---- 728.20B ---- 727.20B 727.10 +30.50 696.60 1425 ---- 699.90B ---- 695.70B 702.10 +30.50 671.60 1430 ---- 694.90B ---- 689.50B 697.10 +30.50 666.60 1440 ---- 685.00B ---- 659.30B 687.10 +30.50 656.60 1450 ---- 677.90B ---- 677.70B 677.10 +30.50 646.60 1460 ---- 665.10B ---- 660.80B 667.10 +30.50 636.60 1470 ---- 655.20B ---- 650.90B 657.10 +30.50 626.60 1475 ---- 650.20B ---- 631.70B 652.10 +30.50 621.60 1480 ---- 645.20B ---- 634.10B 647.10 +30.50 616.60 1490 ---- 635.30B ---- 616.80B 637.10 +30.50 606.60 1500 ---- 629.80B ---- 627.80B 627.10 +30.50 596.60 1510 ---- 615.40B ---- 596.90B 617.10 +30.50 586.60 1520 ---- 605.40B ---- 588.20B 607.10 +30.50 576.60 1525 ---- 600.40B ---- 581.90B 602.10 +30.50 571.60 1530 ---- 595.40B ---- 576.90B 597.10 +30.50 566.60 1535 ---- 592.10B ---- 572.00B 592.10 +30.50 561.60 1540 ---- 587.20B ---- 567.00B 587.10 +30.50 556.60 1545 ---- 582.20B ---- 562.00B 582.10 +30.50 551.60 1550 ---- 579.00B ---- 578.20B 577.10 +30.50 546.60 1 1555 ---- 570.70B ---- 553.40B 572.10 +30.50 541.60 1560 ---- 567.40B ---- 565.10B 567.10 +30.50 536.60 1565 ---- 562.60B ---- 562.60B 562.10 +30.50 531.60 1570 ---- 557.50B ---- 538.60B 557.10 +30.50 526.60 1575 ---- 559.50B ---- 559.30B 552.10 +30.50 521.60 1580 ---- 546.00B ---- 527.40B 547.10 +30.50 516.60 1585 ---- 542.70B ---- 523.70B 542.10 +30.40 511.70 1590 ---- 537.60B ---- 537.60B 537.20 +30.50 506.70 1595 ---- 532.70B ---- 532.70B 532.20 +30.40 501.80 1600 ---- 534.80B ---- 534.80B 527.30 +30.50 496.80 1605 ---- 522.90B ---- ---- 522.30 +30.40 491.90 1610 ---- 518.10B ---- 518.10B 517.40 +30.40 487.00 1615 ---- 514.30B ---- 512.10B 512.50 +30.40 482.10 1620 ---- 507.20B ---- 507.20B 507.60 +30.40 477.20 1625 ---- 510.40B ---- 510.10B 502.70 +30.30 472.40 1630 ---- 499.80B ---- ---- 497.80 +30.30 467.50 1635 ---- 495.00B ---- 492.80B 493.00 +30.30 462.70 1640 ---- 490.20B ---- 488.00B 488.10 +30.20 457.90 1645 ---- 483.00B ---- 483.00B 483.30 +30.30 453.00 1650 ---- 486.10B ---- 486.10B 478.50 +30.30 448.20 1655 ---- 473.40B ---- ---- 473.60 +30.20 443.40 1660 ---- 468.60B ---- ---- 468.80 +30.10 438.70 1665 ---- 463.80B ---- 463.80B 464.00 +30.10 433.90 1670 ---- 459.10B ---- 455.40B 459.30 +30.20 429.10 1675 ---- 462.20B ---- 461.90B 454.50 +30.10 424.40 1680 ---- 450.40B ---- ---- 449.70 +30.00 419.70 1685 ---- 447.30B ---- ---- 445.00 +30.00 415.00 1690 ---- 442.30B ---- ---- 440.30 +30.00 410.30 1695 ---- 437.90B ---- ---- 435.50 +29.90 405.60 1700 ---- 438.50B ---- 438.20B 430.80 +29.90 12 400.90 7 1705 ---- 428.60B ---- ---- 426.20 +29.90 396.30 1710 ---- 423.70B ---- ---- 421.50 +29.90 391.60 1715 ---- 419.00B ---- 400.10B 416.80 +29.80 387.00 1720 ---- 414.40B ---- ---- 412.20 +29.80 382.40 1725 ---- 415.10B ---- 414.90B 407.50 +29.70 377.80 1730 ---- 405.20B ---- 399.40B 402.90 +29.70 373.20 1735 ---- 400.60B ---- ---- 398.30 +29.60 368.70 1740 ---- 396.00B ---- ---- 393.80 +29.60 364.20 1745 ---- 391.50B ---- 385.80B 389.20 +29.60 359.60 1750 ---- 392.20B ---- 392.20B 384.60 +29.50 355.10 4 1755 ---- 382.50B ---- 364.20B 380.10 +29.40 350.70 1760 ---- 378.10B ---- 359.70B 375.60 +29.40 346.20 1765 ---- 373.60B ---- 369.30B 371.10 +29.30 341.80 1770 ---- 372.80B ---- 372.80B 366.60 +29.30 337.30 1775 ---- 369.70B ---- 369.40B 362.20 +29.20 333.00 1780 ---- 365.20B ---- 365.00B 357.70 +29.10 328.60 1785 ---- 360.80B ---- 360.60B 353.30 +29.10 324.20 1790 ---- 356.40B ---- 356.20B 348.90 +29.00 319.90 1 1795 ---- 352.00B ---- 351.80B 344.50 +28.90 315.60 1800 ---- 347.60B ---- 347.40B 340.20 +28.90 311.30 18 1805 ---- 343.30B ---- 343.10B 335.80 +28.70 307.10 1810 ---- 338.90B ---- 338.70B 331.50 +28.60 302.90 1815 ---- 334.60B ---- 334.40B 327.20 +28.50 298.70 1820 ---- 330.40B ---- 330.20B 323.00 +28.50 294.50 1825 ---- 326.10B ---- 326.10B 318.70 +28.40 290.30 1830 ---- 321.90B ---- 321.70B 314.50 +28.30 286.20 1835 ---- 317.70B ---- 317.50B 310.40 +28.20 282.20 1840 ---- 313.50B ---- 313.50B 306.20 +28.10 278.10 1845 ---- 309.40B ---- 309.20B 302.10 +28.00 274.10 1850 ---- 305.20B ---- 305.00B 298.00 +27.90 270.10 2 1855 ---- 301.10B ---- 300.90B 293.90 +27.80 266.10 1860 ---- 297.10B ---- 297.10B 289.90 +27.70 262.20 1865 ---- 293.00B ---- 292.80B 285.80 +27.50 258.30 1870 ---- 289.00B ---- 288.80B 281.90 +27.40 254.50 1875 ---- 285.10B ---- 284.90B 277.90 +27.20 250.70 1 1880 ---- 281.10B ---- 280.90B 274.00 +27.10 246.90 1885 ---- 277.20B ---- 277.20B 270.10 +27.00 243.10 1890 ---- 273.30B ---- 273.10B 266.20 +26.80 239.40 1895 ---- 269.40B ---- 269.30B 262.40 +26.70 235.70 1900 ---- 265.60B ---- 265.40B 258.60 +26.50 232.10 8 1905 ---- 261.80B ---- 261.80B 254.90 +26.40 228.50 1910 ---- 258.10B ---- 257.90B 251.10 +26.20 224.90 1915 ---- 254.40B ---- 254.20B 247.50 +26.10 221.40 1920 ---- 250.70B ---- 250.50B 243.80 +25.90 217.90 1925 ---- 247.00B ---- 247.00B 240.20 +25.70 214.50 1930 ---- 243.40B ---- 243.20B 236.60 +25.50 211.10 1935 ---- 239.80B ---- 239.80B 233.00 +25.30 207.70 1940 ---- 236.30B ---- 236.10B 229.50 +25.10 204.40 1945 ---- 232.80B ---- 232.60B 226.00 +24.90 201.10 1950 ---- 229.30B ---- 229.10B 222.60 +24.80 33 197.80 139 1955 ---- 225.80B ---- 225.70B 219.20 +24.60 194.60 1960 ---- 222.40B ---- 222.30B 215.80 +24.30 191.50 1965 ---- 219.10B ---- 218.90B 212.50 +24.20 188.30 1970 ---- 215.80B ---- 215.60B 209.20 +23.90 185.30 1975 ---- 212.50B ---- 212.30B 205.90 +23.70 182.20 1980 ---- 209.20B ---- 209.10B 202.70 +23.50 179.20 3 1985 ---- 206.00B ---- 206.00B 199.50 +23.20 176.30 3 1990 ---- 202.90B ---- 202.70B 196.40 +23.00 173.40 1995 ---- 199.70B ---- 199.60B 193.30 +22.80 170.50 2000 189.00 196.60B 189.00 189.00 190.20 +22.50 34 167.70 235 2005 ---- 193.60B ---- 193.60B 187.20 +22.30 164.90 2010 ---- 190.60B ---- 190.60B 184.20 +22.10 162.10 2015 ---- 187.60B ---- 187.60B 181.20 +21.80 159.40 2020 ---- 184.70B ---- 184.70B 178.30 +21.50 156.80 3 2025 ---- 181.80B ---- 181.80B 175.50 +21.30 154.20 2030 ---- 178.90B ---- 178.80B 172.70 +21.10 151.60 2035 ---- 176.10B ---- 176.10B 169.90 +20.80 149.10 1 2040 ---- 173.30B ---- 173.20B 167.10 +20.50 146.60 1 2045 ---- 170.60B ---- 170.60B 164.40 +20.30 144.10 2050 ---- 167.90B ---- 167.80B 161.80 +20.10 33 141.70 5664 2055 ---- 165.30B ---- 165.10B 159.20 +19.90 139.30 79 2060 ---- 162.60B ---- 162.50B 156.60 +19.60 137.00 2065 ---- 160.10B ---- 159.90B 154.10 +19.40 134.70 2070 ---- 157.50B ---- 157.40B 151.60 +19.20 132.40 2075 ---- 155.00B ---- 154.90B 149.10 +18.90 130.20 2080 ---- 152.60B ---- 152.40B 146.70 +18.70 128.00 2085 ---- 150.10B ---- 150.00B 144.30 +18.40 125.90 2090 ---- 147.70B ---- 147.60B 142.00 +18.30 123.70 2095 ---- 145.40B ---- 145.40B 139.70 +18.00 121.70 2100 ---- 143.10B ---- 143.00B 137.40 +17.80 33 119.60 3674 2105 ---- 140.80B ---- 140.80B 135.20 +17.60 117.60 2110 ---- 138.60B ---- 138.50B 133.00 +17.40 115.60 1 2115 ---- 136.30B ---- 136.20B 130.80 +17.10 113.70 2120 ---- 134.20B ---- 134.10B 128.70 +16.90 111.80 810 2125 ---- 132.00B ---- 131.90B 126.70 +16.80 109.90 2130 ---- 129.90B ---- 129.80B 124.60 +16.50 108.10 10 2135 ---- 127.90B ---- 127.80B 122.60 +16.30 106.30 2140 ---- 125.80B ---- 125.80B 120.60 +16.10 104.50 2145 ---- 123.80B ---- 123.80B 118.70 +15.90 102.80 2150 ---- 121.90B ---- 121.80B 116.80 +15.70 101.10 490 2155 ---- 119.90B ---- 119.90B 114.90 +15.50 99.40 2160 ---- 118.00B ---- 118.00B 113.10 +15.40 97.70 2165 ---- 116.20B ---- 116.10B 111.30 +15.20 96.10 2170 ---- 114.30B ---- 114.30B 109.50 +15.00 94.50 2175 107.80 112.50B 107.80 112.50B 107.70 +14.70 1 93.00 1 2180 ---- 110.80B ---- 110.70B 106.00 +14.60 91.40 2 2185 ---- 109.00B ---- 108.90B 104.30 +14.40 89.90 2190 ---- 107.30B ---- 107.20B 102.70 +14.20 88.50 1 2195 ---- 105.60B ---- 105.50B 101.10 +14.10 87.00 2200 ---- 104.00B ---- 103.90B 99.50 +13.90 10 85.60 20 259 2205 ---- 102.30B ---- 102.30B 97.90 +13.70 84.20 2210 ---- 100.70B ---- 100.70B 96.40 +13.50 82.90 1 2215 ---- 99.20B ---- 99.10B 94.80 +13.30 81.50 2220 ---- 97.60B ---- 97.40B 93.40 +13.20 80.20 2225 ---- 96.10B ---- 96.10B 91.90 +13.00 78.90 2230 ---- 94.60B ---- 94.40B 90.50 +12.80 77.70 2235 ---- 93.10B ---- 93.10B 89.10 +12.70 76.40 2240 ---- 91.70B ---- 91.50B 87.70 +12.50 75.20 2245 ---- 90.30B ---- 90.30B 86.30 +12.30 74.00 2250 ---- 88.90B ---- 88.70B 85.00 +12.20 72.80 1 2255 ---- 87.50B ---- 87.50B 83.70 +12.00 71.70 2260 ---- 86.20B ---- 86.10B 82.40 +11.80 70.60 2265 ---- 84.90B ---- 84.90B 81.10 +11.60 69.50 2270 ---- 83.60B ---- 83.60B 79.90 +11.50 68.40 2275 ---- 82.30B ---- 82.10B 78.60 +11.30 67.30 2280 ---- 81.00B ---- 81.00B 77.40 +11.10 66.30 2285 ---- 79.80B ---- 79.80B 76.20 +11.00 65.20 2290 ---- 78.60B ---- 78.60B 75.10 +10.90 64.20 1 2295 ---- 77.40B ---- 77.40B 73.90 +10.70 63.20 2300 ---- 76.30B ---- 76.20B 72.80 +10.60 10 62.20 20 273 2305 ---- 75.10B ---- 75.10B 71.70 +10.40 61.30 2310 ---- 74.00B ---- 73.80B 70.60 +10.20 60.40 2320 ---- 71.80B ---- 71.60B 68.50 +10.00 58.50 2325 67.00 70.80B 67.00 67.90B 67.50 +9.90 1 57.60 2330 ---- 69.70B ---- 69.70B 66.50 +9.70 56.80 2340 ---- 67.70B ---- 67.70B 64.50 +9.40 55.10 2350 ---- 65.70B ---- 65.70B 62.60 +9.20 53.40 251 2360 ---- 63.80B ---- 63.80B 60.80 +8.90 51.90 1 2370 ---- 61.90B ---- 61.90B 59.00 +8.70 50.30 2375 ---- 61.00B ---- 61.00B 58.10 +8.50 49.60 1 2380 ---- 60.20B ---- 60.20B 57.30 +8.40 48.90 2390 ---- 58.40B ---- 58.40B 55.60 +8.10 47.50 2400 ---- 56.80B ---- 56.80B 54.00 +7.90 22 46.10 1 701 2410 ---- 55.10B ---- 55.10B 52.50 +7.70 44.80 2425 ---- 52.80B ---- 52.80B 50.30 +7.40 42.90 25 2450 ---- 49.20B ---- 49.20B 46.80 +6.90 39.90 235 2475 ---- 45.90B ---- 45.90B 43.70 +6.50 37.20 2500 ---- 42.80B ---- 42.80B 40.80 +6.00 34.80 267 2525 ---- 40.00B ---- 40.00B 38.10 +5.60 32.50 136 2550 ---- 37.40B ---- 37.40B 35.60 +5.20 30.40 2575 ---- 35.00B ---- 35.00B 33.40 +5.00 28.40 2600 ---- 32.80B ---- 32.80B 31.30 +4.70 26.60 222 2700 ---- 25.50B ---- 25.50B 24.60 +3.90 20.70 2 177 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 877.10 +30.50 846.60 1275 ---- ---- ---- ---- 852.10 +30.50 821.60 1300 ---- ---- ---- ---- 827.10 +30.50 796.60 1325 ---- ---- ---- ---- 802.10 +30.50 771.60 1350 ---- ---- ---- ---- 777.10 +30.50 746.60 1375 ---- ---- ---- ---- 752.10 +30.50 721.60 1400 ---- ---- ---- ---- 727.10 +30.50 696.60 1425 ---- ---- ---- ---- 702.10 +30.50 671.60 1430 ---- ---- ---- ---- 697.10 +30.50 666.60 1440 ---- ---- ---- ---- 687.10 +30.50 656.60 1450 ---- ---- ---- ---- 677.10 +30.50 646.60 1460 ---- ---- ---- ---- 667.10 +30.50 636.60 1470 ---- ---- ---- ---- 657.10 +30.50 626.60 1475 ---- ---- ---- ---- 652.10 +30.50 621.60 1480 ---- ---- ---- ---- 647.10 +30.50 616.60 1490 ---- ---- ---- ---- 637.10 +30.50 606.60 1500 ---- ---- ---- ---- 627.10 +30.50 596.60 1510 ---- ---- ---- ---- 617.10 +30.50 586.60 1520 ---- ---- ---- ---- 607.10 +30.50 576.60 1525 ---- ---- ---- ---- 602.10 +30.50 571.60 1530 ---- ---- ---- ---- 597.10 +30.50 566.60 1535 ---- ---- ---- ---- 592.10 +30.50 561.60 1540 ---- ---- ---- ---- 587.10 +30.50 556.60 1545 ---- ---- ---- ---- 582.10 +30.50 551.60 1550 ---- 584.50B ---- 584.30B 577.10 +30.50 546.60 1555 ---- ---- ---- ---- 572.10 +30.50 541.60 1560 ---- ---- ---- ---- 567.10 +30.50 536.60 1565 ---- ---- ---- ---- 562.10 +30.40 531.70 1570 ---- ---- ---- ---- 557.10 +30.40 526.70 1575 ---- 559.70B ---- 559.40B 552.20 +30.40 521.80 1580 ---- ---- ---- ---- 547.20 +30.40 516.80 1585 ---- ---- ---- ---- 542.30 +30.40 511.90 1590 ---- ---- ---- ---- 537.40 +30.40 507.00 1595 ---- ---- ---- ---- 532.50 +30.40 502.10 1600 ---- 535.20B ---- 535.00B 527.50 +30.30 497.20 1605 ---- ---- ---- ---- 522.70 +30.30 492.40 1610 ---- ---- ---- ---- 517.80 +30.30 487.50 1615 ---- ---- ---- ---- 512.90 +30.20 482.70 1620 ---- ---- ---- ---- 508.10 +30.30 477.80 1625 ---- 510.90B ---- 510.60B 503.20 +30.20 473.00 1630 ---- ---- ---- ---- 498.40 +30.20 468.20 1635 ---- ---- ---- ---- 493.60 +30.20 463.40 1640 ---- ---- ---- ---- 488.80 +30.20 458.60 1645 ---- ---- ---- ---- 484.00 +30.10 453.90 1650 ---- 486.90B ---- 486.70B 479.20 +30.10 449.10 3 3 1655 ---- ---- ---- ---- 474.40 +30.00 444.40 1660 ---- ---- ---- ---- 469.70 +30.00 439.70 1665 ---- ---- ---- ---- 464.90 +29.90 435.00 1670 ---- ---- ---- ---- 460.20 +29.90 430.30 1675 ---- 463.20B ---- 463.00B 455.50 +29.90 425.60 1680 ---- ---- ---- ---- 450.80 +29.90 420.90 1685 ---- ---- ---- ---- 446.10 +29.80 416.30 1690 ---- ---- ---- ---- 441.40 +29.80 411.60 1695 ---- ---- ---- ---- 436.80 +29.80 407.00 1700 ---- 439.80B ---- 439.60B 432.10 +29.70 17 402.40 1705 ---- ---- ---- ---- 427.50 +29.60 397.90 1710 ---- ---- ---- ---- 422.90 +29.60 393.30 1 1715 ---- ---- ---- ---- 418.30 +29.60 388.70 1720 ---- ---- ---- ---- 413.70 +29.50 384.20 1725 ---- 416.80B ---- 416.60B 409.20 +29.50 379.70 1730 ---- ---- ---- ---- 404.60 +29.40 375.20 1735 ---- ---- ---- ---- 400.10 +29.40 370.70 1740 ---- 374.40B ---- 374.40B 395.60 +29.30 366.30 1745 ---- 388.10B ---- 388.10B 391.10 +29.20 361.90 1750 ---- 394.20B ---- 394.00B 386.70 +29.30 357.40 1755 ---- 389.70B ---- 389.70B 382.20 +29.10 353.10 1760 ---- 385.30B ---- 385.10B 377.80 +29.10 348.70 1765 ---- 380.80B ---- 380.60B 373.40 +29.10 344.30 1770 ---- 376.40B ---- 376.20B 369.00 +29.00 340.00 1775 ---- 372.00B ---- 371.80B 364.60 +28.90 335.70 1780 ---- 367.70B ---- 367.70B 360.20 +28.80 331.40 1785 ---- 363.30B ---- 363.10B 355.90 +28.70 327.20 1790 ---- 359.00B ---- 358.80B 351.60 +28.60 323.00 1795 ---- 354.70B ---- 354.50B 347.30 +28.50 318.80 1800 ---- 350.40B ---- 350.20B 343.10 +28.50 314.60 1 1805 ---- 346.20B ---- 346.00B 338.80 +28.40 310.40 1810 ---- 341.90B ---- 341.70B 334.60 +28.30 306.30 1815 ---- 337.70B ---- 337.50B 330.40 +28.20 302.20 1820 ---- 333.50B ---- 333.50B 326.20 +28.10 298.10 1825 ---- 329.40B ---- 329.20B 322.10 +28.00 294.10 1 1830 ---- 325.20B ---- 325.20B 318.00 +27.90 290.10 1835 ---- 321.10B ---- 321.10B 313.90 +27.80 286.10 1840 ---- 317.00B ---- 316.80B 309.80 +27.70 282.10 1845 ---- 313.00B ---- 312.80B 305.80 +27.60 278.20 1850 ---- 309.00B ---- 308.80B 301.80 +27.50 274.30 12 1855 ---- 305.00B ---- 304.80B 297.80 +27.30 270.50 1860 ---- 301.00B ---- 301.00B 293.90 +27.30 266.60 1865 ---- 297.00B ---- 296.80B 289.90 +27.10 262.80 1870 ---- 293.10B ---- 292.90B 286.00 +26.90 259.10 1875 ---- 289.20B ---- 289.00B 282.20 +26.80 255.40 1880 ---- 285.40B ---- 285.20B 278.40 +26.70 251.70 1885 ---- 281.60B ---- 281.40B 274.60 +26.60 248.00 1890 ---- 277.80B ---- 277.60B 270.80 +26.40 244.40 1895 ---- 274.00B ---- 273.80B 267.00 +26.20 240.80 1900 ---- 270.30B ---- 270.10B 263.30 +26.10 237.20 2 1905 ---- 266.60B ---- 266.40B 259.70 +26.00 233.70 6 1910 ---- 262.90B ---- 262.90B 256.00 +25.70 230.30 1915 ---- 259.30B ---- 259.10B 252.40 +25.60 226.80 1920 ---- 255.70B ---- 255.70B 248.90 +25.50 223.40 1925 ---- 252.10B ---- 252.10B 245.30 +25.20 220.10 500 1930 ---- 248.60B ---- 248.60B 241.80 +25.10 216.70 1935 ---- 245.10B ---- 245.10B 238.40 +25.00 213.40 1940 ---- 241.60B ---- 241.50B 234.90 +24.70 210.20 10 1945 ---- 238.20B ---- 238.10B 231.50 +24.50 207.00 1950 ---- 234.80B ---- 234.70B 228.20 +24.40 203.80 1955 ---- 231.50B ---- 231.50B 224.80 +24.10 200.70 12 1960 ---- 228.20B ---- 228.00B 221.60 +24.00 197.60 1965 ---- 224.90B ---- 224.70B 218.30 +23.80 194.50 1970 ---- 221.60B ---- 221.50B 215.10 +23.60 191.50 1975 ---- 218.40B ---- 218.30B 211.90 +23.30 188.60 1980 ---- 215.30B ---- 215.10B 208.80 +23.20 185.60 1985 ---- 212.10B ---- 212.00B 205.70 +23.00 182.70 24 1990 ---- 209.00B ---- 208.90B 202.60 +22.70 179.90 1995 ---- 206.00B ---- 205.80B 199.60 +22.50 177.10 2000 ---- 202.90B ---- 202.80B 196.60 +22.30 174.30 451 2005 ---- 200.00B ---- 199.80B 193.60 +22.00 171.60 2010 ---- 197.00B ---- 196.90B 190.70 +21.80 168.90 2015 ---- 194.10B ---- 194.00B 187.80 +21.60 166.20 2020 ---- 191.30B ---- 191.10B 185.00 +21.40 163.60 137 2025 ---- 188.40B ---- 188.30B 182.20 +21.20 161.00 2030 ---- 185.60B ---- 185.50B 179.40 +20.90 158.50 2035 ---- 182.90B ---- 182.70B 176.70 +20.70 156.00 2040 ---- 180.10B ---- 180.00B 174.00 +20.50 153.50 2045 ---- 177.50B ---- 177.30B 171.40 +20.30 151.10 2050 ---- 174.80B ---- 174.70B 168.70 +20.00 148.70 456 2055 ---- 172.20B ---- 172.20B 166.20 +19.90 146.30 107 2060 ---- 169.60B ---- 169.50B 163.60 +19.60 144.00 11 2065 ---- 167.10B ---- 167.00B 161.10 +19.40 141.70 17 2070 ---- 164.60B ---- 164.50B 158.70 +19.20 139.50 1 2075 ---- 162.10B ---- 162.00B 156.20 +18.90 137.30 7 2080 ---- 159.70B ---- 159.70B 153.90 +18.80 135.10 2085 ---- 157.30B ---- 157.30B 151.50 +18.50 133.00 2090 ---- 154.90B ---- 154.80B 149.20 +18.30 130.90 2095 ---- 152.60B ---- 152.50B 146.90 +18.10 128.80 2100 ---- 150.30B ---- 150.20B 144.70 +17.90 126.80 609 2105 ---- 148.10B ---- 148.00B 142.50 +17.70 124.80 2 2 2110 ---- 145.90B ---- 145.80B 140.30 +17.50 2 122.80 2115 ---- 143.70B ---- 143.60B 138.20 +17.30 120.90 2120 ---- 141.50B ---- 141.40B 136.10 +17.10 119.00 300 2125 ---- 139.40B ---- 139.30B 134.00 +16.90 2 117.10 74 2130 ---- 137.30B ---- 137.20B 132.00 +16.70 115.30 2135 ---- 135.30B ---- 135.20B 130.00 +16.50 113.50 2140 ---- 133.20B ---- 133.20B 128.00 +16.30 111.70 2145 ---- 131.20B ---- 131.20B 126.10 +16.20 109.90 2150 ---- 129.30B ---- 129.20B 124.20 +16.00 250 108.20 255 2155 ---- 127.40B ---- 127.30B 122.30 +15.80 106.50 2160 ---- 125.50B ---- 125.50B 120.50 +15.60 104.90 1 2165 ---- 123.60B ---- 123.50B 118.70 +15.50 103.20 2170 ---- 121.80B ---- 121.70B 116.90 +15.30 101.60 2175 ---- 120.00B ---- 119.90B 115.10 +15.00 100.10 2180 ---- 118.20B ---- 118.20B 113.40 +14.90 98.50 2185 ---- 116.40B ---- 116.20B 111.70 +14.70 97.00 2190 ---- 114.70B ---- 114.60B 110.10 +14.60 95.50 2195 ---- 113.00B ---- 112.90B 108.40 +14.30 94.10 2200 ---- 111.30B ---- 111.30B 106.80 +14.20 92.60 344 2205 ---- 109.70B ---- 109.60B 105.30 +14.10 91.20 2210 ---- 108.10B ---- 108.10B 103.70 +13.80 89.90 2215 ---- 106.50B ---- 106.30B 102.20 +13.70 88.50 2220 ---- 104.90B ---- 104.90B 100.70 +13.50 87.20 2225 ---- 103.40B ---- 103.20B 99.20 +13.30 85.90 2230 ---- 101.90B ---- 101.70B 97.70 +13.10 84.60 2235 ---- 100.40B ---- 100.40B 96.30 +13.00 83.30 2240 ---- 99.00B ---- 98.90B 94.90 +12.80 82.10 2245 ---- 97.50B ---- 97.50B 93.50 +12.70 80.80 2250 ---- 96.10B ---- 96.10B 92.10 +12.40 79.70 167 2255 ---- 94.70B ---- 94.70B 90.80 +12.30 78.50 2260 ---- 93.40B ---- 93.40B 89.50 +12.20 77.30 2265 ---- 92.00B ---- 92.00B 88.20 +12.00 76.20 2270 ---- 90.70B ---- 90.70B 86.90 +11.80 75.10 2275 ---- 89.40B ---- 89.40B 85.60 +11.60 74.00 2280 ---- 88.10B ---- 88.10B 84.40 +11.50 72.90 2285 ---- 86.90B ---- 86.70B 83.20 +11.40 71.80 2290 ---- 85.70B ---- 85.60B 82.00 +11.20 70.80 2295 ---- 84.40B ---- 84.40B 80.80 +11.00 69.80 2300 83.50 83.50 78.50 78.50 79.60 +10.80 10 68.80 1225 2305 ---- 82.10B ---- 82.10B 78.50 +10.70 67.80 2310 ---- 80.90B ---- 80.90B 77.40 +10.60 66.80 2320 ---- 78.70B ---- 78.50B 75.20 +10.30 64.90 2325 ---- 77.60B ---- 77.40B 74.20 +10.20 64.00 535 2330 ---- 76.50B ---- 76.30B 73.10 +10.00 63.10 2340 ---- 74.50B ---- 74.50B 71.10 +9.80 61.30 2350 ---- 72.40B ---- 72.40B 69.20 +9.60 59.60 1249 2360 ---- 70.40B ---- 70.40B 67.30 +9.30 58.00 2370 ---- 68.50B ---- 68.50B 65.50 +9.10 56.40 2375 ---- 67.60B ---- 67.60B 64.60 +9.00 55.60 89 2380 ---- 66.70B ---- 66.70B 63.70 +8.80 54.90 2390 ---- 64.90B ---- 64.90B 62.00 +8.60 53.40 2400 ---- 63.20B ---- 63.20B 60.40 +8.40 52.00 274 2410 ---- 61.50B ---- 61.50B 58.80 +8.20 50.60 2425 ---- 59.10B ---- 59.10B 56.50 +7.90 48.60 8 2450 ---- 55.30B ---- 55.30B 52.90 +7.40 45.50 2 2475 ---- 51.80B ---- 51.80B 49.60 +7.00 42.60 2500 ---- 48.70B ---- 48.70B 46.50 +6.60 39.90 292 2525 ---- 45.60B ---- 45.60B 43.70 +6.20 37.50 3 2550 ---- 42.80B ---- 42.80B 41.00 +5.80 35.20 2575 ---- 40.30B ---- 40.30B 38.60 +5.50 33.10 2600 ---- 37.90B ---- 37.90B 36.30 +5.10 31.20 105 2800 23.40 24.10B 23.40 23.10A 23.10 +3.30 5 19.80 697 3000 ---- 16.20B ---- 16.20B 15.80 +2.50 13.30 130 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 893.40 +30.70 862.70 1275 ---- ---- ---- ---- 868.40 +30.70 837.70 1300 ---- ---- ---- ---- 843.40 +30.70 812.70 1325 ---- ---- ---- ---- 818.40 +30.70 787.70 1350 ---- ---- ---- ---- 793.40 +30.70 762.70 1375 ---- ---- ---- ---- 768.40 +30.70 737.70 1400 ---- ---- ---- ---- 743.40 +30.70 712.70 1425 ---- ---- ---- ---- 718.40 +30.70 687.70 1440 ---- ---- ---- ---- 703.40 +30.70 672.70 1450 ---- ---- ---- ---- 693.40 +30.70 662.70 1460 ---- ---- ---- ---- 683.40 +30.70 652.70 1470 ---- ---- ---- ---- 673.40 +30.70 642.70 1475 ---- ---- ---- ---- 668.40 +30.70 637.70 1480 ---- ---- ---- ---- 663.40 +30.70 632.70 1490 ---- ---- ---- ---- 653.40 +30.70 622.70 1500 ---- ---- ---- ---- 643.40 +30.70 612.70 1510 ---- ---- ---- ---- 633.40 +30.70 602.70 1520 ---- ---- ---- ---- 623.40 +30.70 592.70 1525 ---- 625.50B ---- 625.30B 618.40 +30.70 587.70 1530 ---- ---- ---- ---- 613.40 +30.70 582.70 1540 ---- ---- ---- ---- 603.40 +30.70 572.70 1545 ---- ---- ---- ---- 598.40 +30.70 567.70 1550 ---- 600.50B ---- 600.20B 593.40 +30.70 562.70 1555 ---- ---- ---- ---- 588.40 +30.60 557.80 1560 ---- ---- ---- ---- 583.40 +30.60 552.80 1565 ---- ---- ---- ---- 578.50 +30.60 547.90 1570 ---- ---- ---- ---- 573.50 +30.60 542.90 1575 ---- 575.80B ---- 575.60B 568.60 +30.60 538.00 1580 ---- ---- ---- ---- 563.70 +30.60 533.10 1585 ---- ---- ---- ---- 558.80 +30.60 528.20 1590 ---- ---- ---- ---- 553.90 +30.60 523.30 1595 ---- ---- ---- ---- 549.00 +30.50 518.50 1600 ---- 551.40B ---- 551.40B 544.10 +30.50 513.60 1605 ---- ---- ---- ---- 539.20 +30.40 508.80 1610 ---- ---- ---- ---- 534.40 +30.50 503.90 1615 ---- ---- ---- ---- 529.50 +30.40 499.10 1620 ---- ---- ---- ---- 524.70 +30.40 494.30 1625 ---- 527.20B ---- 527.00B 519.90 +30.40 489.50 1630 ---- ---- ---- ---- 515.10 +30.30 484.80 1635 ---- ---- ---- ---- 510.30 +30.30 480.00 1640 ---- ---- ---- ---- 505.50 +30.30 475.20 1645 ---- ---- ---- ---- 500.80 +30.30 470.50 1650 ---- 503.40B ---- 503.20B 496.00 +30.20 465.80 1655 ---- ---- ---- ---- 491.30 +30.20 461.10 1660 ---- ---- ---- ---- 486.60 +30.20 456.40 1665 ---- ---- ---- ---- 481.90 +30.20 451.70 1670 ---- ---- ---- ---- 477.20 +30.10 447.10 1675 ---- 479.80B ---- 479.80B 472.50 +30.10 442.40 1680 ---- ---- ---- ---- 467.80 +30.00 437.80 1685 ---- ---- ---- ---- 463.10 +29.90 433.20 1690 ---- ---- ---- ---- 458.50 +30.00 428.50 1695 ---- ---- ---- ---- 453.90 +29.90 424.00 1700 ---- 456.60B ---- 456.30B 449.30 +29.90 419.40 1705 ---- ---- ---- ---- 444.70 +29.90 414.80 1710 ---- ---- ---- ---- 440.10 +29.80 410.30 1715 ---- ---- ---- ---- 435.50 +29.70 405.80 1720 ---- ---- ---- ---- 431.00 +29.70 401.30 1725 ---- 433.70B ---- 433.50B 426.40 +29.60 396.80 1730 ---- 397.90B ---- 397.90B 421.90 +29.60 392.30 1735 ---- 398.50B ---- 397.60B 417.40 +29.50 387.90 1740 ---- 411.00B ---- 411.00B 412.90 +29.50 383.40 1745 ---- 414.60B ---- 414.60B 408.50 +29.50 379.00 1750 ---- 411.20B ---- 411.00B 404.00 +29.40 374.60 1755 ---- 406.80B ---- 406.80B 399.60 +29.30 370.30 1760 ---- 402.40B ---- 402.20B 395.20 +29.30 365.90 1765 ---- 398.00B ---- 397.80B 390.80 +29.20 361.60 1770 ---- 393.60B ---- 393.40B 386.50 +29.20 357.30 1775 ---- 389.20B ---- 389.00B 382.10 +29.10 353.00 1780 ---- 384.90B ---- 384.70B 377.80 +29.00 348.80 1785 ---- 380.60B ---- 380.40B 373.50 +29.00 344.50 1790 ---- 376.30B ---- 376.10B 369.20 +28.90 340.30 1795 ---- 372.00B ---- 371.80B 364.90 +28.80 336.10 1800 ---- 367.70B ---- 367.70B 360.70 +28.70 332.00 1805 ---- 363.50B ---- 363.30B 356.50 +28.60 327.90 1810 ---- 359.30B ---- 359.10B 352.30 +28.60 323.70 1815 ---- 355.10B ---- 354.90B 348.10 +28.40 319.70 1820 ---- 350.90B ---- 350.90B 344.00 +28.40 315.60 1825 ---- 346.80B ---- 346.80B 339.90 +28.30 311.60 1830 ---- 342.70B ---- 342.50B 335.80 +28.20 307.60 1835 ---- 338.60B ---- 338.40B 331.70 +28.10 303.60 1840 ---- 334.50B ---- 334.30B 327.70 +28.00 299.70 1845 ---- 330.50B ---- 330.20B 323.60 +27.80 295.80 1850 ---- 326.40B ---- 326.40B 319.60 +27.70 291.90 1855 ---- 322.40B ---- 322.20B 315.70 +27.70 288.00 1860 ---- 318.50B ---- 318.30B 311.70 +27.50 284.20 1865 ---- 314.50B ---- 314.30B 307.80 +27.40 280.40 1870 ---- 310.60B ---- 310.40B 303.90 +27.30 276.60 1875 ---- 306.80B ---- 306.60B 300.10 +27.20 272.90 1880 ---- 302.90B ---- 302.70B 296.20 +27.00 269.20 1885 ---- 299.10B ---- 299.10B 292.40 +26.90 265.50 1890 ---- 295.30B ---- 295.10B 288.70 +26.80 261.90 1895 ---- 291.50B ---- 291.30B 284.90 +26.70 258.20 1900 ---- 287.80B ---- 287.60B 281.20 +26.50 254.70 1905 ---- 284.10B ---- 283.90B 277.50 +26.40 251.10 1910 ---- 280.40B ---- 280.40B 273.90 +26.30 247.60 1915 ---- 276.80B ---- 276.60B 270.30 +26.20 244.10 1920 ---- 273.20B ---- 273.00B 266.70 +26.00 240.70 1925 ---- 269.60B ---- 269.60B 263.10 +25.80 237.30 1930 ---- 266.00B ---- 265.90B 259.60 +25.70 233.90 1935 ---- 262.50B ---- 262.40B 256.10 +25.50 230.60 1940 ---- 259.10B ---- 258.90B 252.60 +25.30 227.30 1945 ---- 255.60B ---- 255.40B 249.20 +25.10 224.10 1950 ---- 252.20B ---- 252.00B 245.80 +25.00 220.80 1955 ---- 248.80B ---- 248.70B 242.50 +24.80 217.70 1960 ---- 245.50B ---- 245.30B 239.10 +24.60 214.50 1965 ---- 242.20B ---- 242.00B 235.90 +24.50 211.40 1970 ---- 238.90B ---- 238.70B 232.60 +24.20 208.40 1975 ---- 235.60B ---- 235.50B 229.40 +24.10 205.30 1980 ---- 232.40B ---- 232.30B 226.20 +23.90 202.30 1985 ---- 229.30B ---- 229.10B 223.10 +23.70 199.40 1990 ---- 226.10B ---- 226.00B 219.90 +23.40 196.50 1995 ---- 223.00B ---- 222.90B 216.90 +23.30 193.60 2000 ---- 220.00B ---- 219.80B 213.80 +23.00 190.80 2005 ---- 216.90B ---- 216.80B 210.80 +22.80 188.00 2010 ---- 213.90B ---- 213.80B 207.90 +22.70 185.20 2015 ---- 211.00B ---- 211.00B 204.90 +22.40 182.50 2020 ---- 208.10B ---- 207.90B 202.00 +22.20 179.80 2025 ---- 205.20B ---- 205.20B 199.20 +22.00 177.20 2030 ---- 202.30B ---- 202.20B 196.40 +21.80 174.60 2035 ---- 199.50B ---- 199.40B 193.60 +21.60 172.00 2040 ---- 196.70B ---- 196.60B 190.80 +21.30 169.50 2045 ---- 194.00B ---- 194.00B 188.10 +21.10 167.00 2050 ---- 191.30B ---- 191.30B 185.50 +21.00 164.50 2055 ---- 188.60B ---- 188.50B 182.80 +20.70 162.10 2060 ---- 186.00B ---- 186.00B 180.30 +20.60 159.70 2065 ---- 183.40B ---- 183.40B 177.70 +20.40 157.30 2070 ---- 180.80B ---- 180.70B 175.20 +20.20 155.00 2075 ---- 178.30B ---- 178.10B 172.70 +20.00 152.70 2080 ---- 175.80B ---- 175.60B 170.30 +19.80 150.50 2085 ---- 173.30B ---- 173.20B 167.80 +19.50 148.30 2090 ---- 170.90B ---- 170.90B 165.50 +19.40 146.10 2095 ---- 168.50B ---- 168.50B 163.10 +19.20 143.90 2100 ---- 166.10B ---- 166.00B 160.80 +19.00 141.80 2105 ---- 163.80B ---- 163.80B 158.50 +18.80 139.70 2110 ---- 161.50B ---- 161.50B 156.30 +18.60 137.70 2115 ---- 159.20B ---- 159.10B 154.10 +18.40 135.70 2120 ---- 157.00B ---- 157.00B 151.90 +18.20 133.70 1 2125 ---- 154.80B ---- 154.80B 149.80 +18.10 15 131.70 170 2130 ---- 152.60B ---- 152.50B 147.70 +17.90 129.80 2135 ---- 150.50B ---- 150.50B 145.60 +17.70 127.90 2140 ---- 148.40B ---- 148.40B 143.50 +17.50 126.00 2145 ---- 146.30B ---- 146.30B 141.50 +17.30 124.20 2150 ---- 144.30B ---- 144.20B 139.50 +17.10 122.40 1 2155 ---- 142.20B ---- 142.20B 137.50 +16.90 120.60 2160 ---- 140.30B ---- 140.20B 135.60 +16.80 118.80 1 2165 ---- 138.30B ---- 138.20B 133.70 +16.60 117.10 2170 ---- 136.40B ---- 136.40B 131.80 +16.40 115.40 2175 ---- 134.50B ---- 134.50B 130.00 +16.20 113.80 2180 ---- 132.60B ---- 132.40B 128.20 +16.10 112.10 2185 ---- 130.80B ---- 130.80B 126.40 +15.90 110.50 2190 ---- 129.00B ---- 129.00B 124.60 +15.70 108.90 2195 ---- 127.20B ---- 127.10B 122.90 +15.50 107.40 2200 ---- 125.50B ---- 125.50B 121.20 +15.40 1600 105.80 350 2350 2205 ---- 123.70B ---- 123.70B 119.50 +15.20 104.30 2210 ---- 122.00B ---- 122.00B 117.80 +14.90 102.90 2215 ---- 120.40B ---- 120.30B 116.20 +14.80 101.40 2220 ---- 118.70B ---- 118.50B 114.60 +14.60 100.00 2225 ---- 117.10B ---- 117.00B 113.00 +14.40 98.60 2230 ---- 115.50B ---- 115.30B 111.40 +14.20 97.20 2235 ---- 113.90B ---- 113.90B 109.90 +14.00 95.90 2240 ---- 112.40B ---- 112.30B 108.40 +13.90 94.50 2245 ---- 110.90B ---- 110.80B 106.90 +13.70 93.20 2250 ---- 109.40B ---- 109.30B 105.50 +13.60 91.90 2255 ---- 107.90B ---- 107.70B 104.00 +13.30 90.70 2260 ---- 106.50B ---- 106.40B 102.60 +13.20 89.40 2265 ---- 105.00B ---- 105.00B 101.30 +13.10 88.20 2270 ---- 103.60B ---- 103.60B 99.90 +12.90 87.00 2275 ---- 102.20B ---- 102.20B 98.50 +12.70 85.80 2280 ---- 100.90B ---- 100.90B 97.20 +12.50 84.70 2285 ---- 99.60B ---- 99.50B 95.90 +12.40 83.50 2290 ---- 98.20B ---- 98.20B 94.70 +12.30 82.40 2295 ---- 96.90B ---- 96.90B 93.40 +12.10 81.30 2300 ---- 95.70B ---- 95.60B 92.20 +12.00 80.20 2305 ---- 94.40B ---- 94.20B 90.90 +11.80 79.10 2310 ---- 93.20B ---- 93.10B 89.70 +11.60 78.10 2315 ---- 92.00B ---- 91.90B 88.60 +11.60 77.00 2320 ---- 90.80B ---- 90.70B 87.40 +11.40 76.00 2325 ---- 89.60B ---- 89.60B 86.30 +11.30 75.00 2330 ---- 88.40B ---- 88.40B 85.10 +11.10 74.00 2340 ---- 86.10B ---- 86.10B 82.90 +10.80 72.10 2350 ---- 84.00B ---- 83.90B 80.80 +10.60 70.20 2360 ---- 81.80B ---- 81.80B 78.70 +10.30 68.40 2370 ---- 79.80B ---- 79.80B 76.70 +10.00 66.70 2375 ---- 78.80B ---- 78.80B 75.80 +10.00 65.80 2380 ---- 77.80B ---- 77.80B 74.80 +9.90 64.90 2390 ---- 75.90B ---- 75.90B 72.90 +9.60 63.30 2400 ---- 74.00B ---- 74.00B 71.10 +9.40 61.70 36 2410 ---- 72.20B ---- 72.20B 69.30 +9.20 60.10 2420 ---- 70.40B ---- 70.40B 67.60 +9.00 58.60 2425 ---- 69.50B ---- 69.50B 66.70 +8.80 57.90 2450 ---- 65.40B ---- 65.40B 62.70 +8.30 54.40 2475 ---- 61.50B ---- 61.50B 59.00 +7.90 51.10 2500 ---- 57.90B ---- 57.90B 55.50 +7.40 48.10 40 2525 ---- 54.60B ---- 54.60B 52.30 +7.00 45.30 2550 ---- 51.50B ---- 51.50B 49.30 +6.70 42.60 2575 ---- 48.60B ---- 48.60B 46.50 +6.30 40.20 2600 ---- 46.00B ---- 46.00B 43.90 +5.90 30 38.00 29 300 2975 20.90 21.50B 20.90 20.90 20.90 +3.00 10 17.90 3000 ---- 20.60B ---- 20.60B 20.10 +3.00 17.10 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 893.40 +30.70 862.70 1275 ---- ---- ---- ---- 868.40 +30.70 837.70 1300 ---- ---- ---- ---- 843.40 +30.70 812.70 1325 ---- ---- ---- ---- 818.40 +30.70 787.70 1350 ---- ---- ---- ---- 793.40 +30.70 762.70 1375 ---- ---- ---- ---- 768.40 +30.70 737.70 1400 ---- ---- ---- ---- 743.40 +30.70 712.70 1425 ---- ---- ---- ---- 718.40 +30.70 687.70 1440 ---- ---- ---- ---- 703.40 +30.70 672.70 1450 ---- ---- ---- ---- 693.40 +30.70 662.70 1460 ---- ---- ---- ---- 683.40 +30.70 652.70 1470 ---- ---- ---- ---- 673.40 +30.70 642.70 1475 ---- ---- ---- ---- 668.40 +30.70 637.70 1480 ---- ---- ---- ---- 663.40 +30.70 632.70 1490 ---- ---- ---- ---- 653.40 +30.70 622.70 1500 ---- 638.20B ---- 638.20B 643.40 +30.70 612.70 1510 ---- ---- ---- ---- 633.40 +30.70 602.70 1520 ---- ---- ---- ---- 623.40 +30.70 592.70 1525 ---- 625.10B ---- 624.80B 618.40 +30.70 587.70 1530 ---- ---- ---- ---- 613.40 +30.70 582.70 1540 ---- ---- ---- ---- 603.40 +30.60 572.80 1545 ---- ---- ---- ---- 598.50 +30.60 567.90 1550 ---- 600.20B ---- 600.00B 593.50 +30.60 562.90 1555 ---- ---- ---- ---- 588.60 +30.60 558.00 1560 ---- ---- ---- ---- 583.60 +30.50 553.10 1565 ---- ---- ---- ---- 578.70 +30.50 548.20 1570 ---- ---- ---- ---- 573.80 +30.50 543.30 1575 ---- 575.70B ---- 575.50B 568.90 +30.50 538.40 1580 ---- ---- ---- ---- 564.00 +30.40 533.60 1585 ---- ---- ---- ---- 559.10 +30.40 528.70 1590 ---- ---- ---- ---- 554.30 +30.40 523.90 1595 ---- ---- ---- ---- 549.40 +30.40 519.00 1600 ---- 551.40B ---- 551.10B 544.60 +30.40 514.20 1605 ---- ---- ---- ---- 539.80 +30.40 509.40 1610 ---- ---- ---- ---- 534.90 +30.20 504.70 1615 ---- ---- ---- ---- 530.10 +30.20 499.90 1620 ---- ---- ---- ---- 525.40 +30.30 495.10 1625 ---- 527.40B ---- 527.40B 520.60 +30.20 490.40 1630 ---- ---- ---- ---- 515.80 +30.20 485.60 1635 ---- ---- ---- ---- 511.10 +30.20 480.90 1640 ---- ---- ---- ---- 506.40 +30.20 476.20 1645 ---- ---- ---- ---- 501.60 +30.10 471.50 1650 ---- 503.70B ---- 503.50B 496.90 +30.00 466.90 1655 ---- ---- ---- ---- 492.20 +30.00 462.20 1660 ---- ---- ---- ---- 487.60 +30.00 457.60 1665 ---- ---- ---- ---- 482.90 +30.00 452.90 1670 ---- ---- ---- ---- 478.30 +30.00 448.30 1675 ---- 480.30B ---- 480.30B 473.60 +29.90 443.70 1680 ---- ---- ---- ---- 469.00 +29.80 439.20 1685 ---- ---- ---- ---- 464.40 +29.80 434.60 1690 ---- ---- ---- ---- 459.80 +29.80 430.00 1695 ---- ---- ---- ---- 455.20 +29.70 425.50 1700 ---- 457.30B ---- 457.30B 450.70 +29.70 421.00 1705 ---- ---- ---- ---- 446.10 +29.60 416.50 1710 ---- ---- ---- ---- 441.60 +29.60 412.00 1715 ---- 412.50B ---- 412.50B 437.10 +29.50 407.60 1720 ---- 413.00B ---- 412.10B 432.60 +29.50 403.10 1725 ---- 434.70B ---- 434.40B 428.20 +29.50 398.70 1730 ---- 428.30B ---- 428.30B 423.70 +29.40 394.30 1735 ---- 425.70B ---- 425.50B 419.30 +29.40 389.90 1740 ---- 421.30B ---- 421.30B 414.80 +29.30 385.50 1745 ---- 416.90B ---- 416.60B 410.40 +29.20 381.20 1750 ---- 412.40B ---- 412.20B 406.10 +29.20 376.90 1755 ---- 408.10B ---- 407.80B 401.70 +29.10 372.60 1760 ---- 403.70B ---- 403.70B 397.40 +29.10 368.30 1765 ---- 399.40B ---- 399.10B 393.00 +28.90 364.10 1770 ---- 395.00B ---- 394.80B 388.70 +28.90 359.80 1775 ---- 390.70B ---- 390.50B 384.50 +28.90 355.60 1780 ---- 386.40B ---- 386.20B 380.20 +28.80 351.40 1785 ---- 382.20B ---- 382.00B 376.00 +28.70 347.30 1790 ---- 377.90B ---- 377.70B 371.70 +28.60 343.10 1795 ---- 373.70B ---- 373.50B 367.50 +28.50 339.00 1800 ---- 369.50B ---- 369.30B 363.40 +28.50 334.90 1805 ---- 365.30B ---- 365.10B 359.20 +28.30 330.90 1810 ---- 361.20B ---- 361.00B 355.10 +28.20 326.90 1815 ---- 357.10B ---- 356.90B 351.00 +28.10 322.90 1820 ---- 353.00B ---- 352.80B 346.90 +28.00 318.90 1825 ---- 348.90B ---- 348.70B 342.90 +28.00 314.90 1830 ---- 344.80B ---- 344.80B 338.80 +27.80 311.00 1835 ---- 340.80B ---- 340.80B 334.80 +27.70 307.10 1840 ---- 336.80B ---- 336.80B 330.90 +27.70 303.20 1845 ---- 332.80B ---- 332.60B 326.90 +27.50 299.40 1850 ---- 328.90B ---- 328.70B 323.00 +27.40 295.60 1855 ---- 324.90B ---- 324.80B 319.10 +27.30 291.80 1860 ---- 321.10B ---- 320.90B 315.20 +27.10 288.10 1865 ---- 317.20B ---- 317.20B 311.40 +27.00 284.40 1870 ---- 313.30B ---- 313.20B 307.60 +26.90 280.70 1875 ---- 309.50B ---- 309.50B 303.80 +26.80 277.00 1880 ---- 305.80B ---- 305.60B 300.10 +26.70 273.40 1885 ---- 302.00B ---- 301.80B 296.30 +26.50 269.80 1890 ---- 298.30B ---- 298.30B 292.60 +26.40 266.20 1895 ---- 294.60B ---- 294.40B 289.00 +26.30 262.70 1900 ---- 290.90B ---- 290.90B 285.30 +26.10 259.20 1905 ---- 287.30B ---- 287.30B 281.70 +26.00 255.70 1910 ---- 283.70B ---- 283.70B 278.20 +25.90 252.30 1915 ---- 280.10B ---- 279.90B 274.60 +25.70 248.90 1920 ---- 276.60B ---- 276.40B 271.10 +25.60 245.50 1925 ---- 273.10B ---- 272.90B 267.60 +25.40 242.20 1930 ---- 269.60B ---- 269.60B 264.20 +25.30 238.90 1935 ---- 266.10B ---- 266.00B 260.80 +25.10 235.70 1940 ---- 262.70B ---- 262.60B 257.40 +24.90 232.50 1945 ---- 259.30B ---- 259.20B 254.00 +24.70 229.30 1950 ---- 256.00B ---- 255.80B 250.70 +24.60 226.10 1955 ---- 252.70B ---- 252.50B 247.40 +24.40 223.00 1960 ---- 249.40B ---- 249.40B 244.20 +24.20 220.00 1965 ---- 246.10B ---- 246.00B 240.90 +24.00 216.90 1970 ---- 242.90B ---- 242.80B 237.70 +23.80 213.90 1975 ---- 239.70B ---- 239.60B 234.60 +23.70 210.90 1980 ---- 236.60B ---- 236.40B 231.50 +23.50 208.00 1985 ---- 233.50B ---- 233.30B 228.40 +23.30 205.10 1990 ---- 230.40B ---- 230.40B 225.30 +23.10 202.20 1995 ---- 227.40B ---- 227.20B 222.30 +22.90 199.40 2000 ---- 224.30B ---- 224.20B 219.30 +22.70 196.60 2005 ---- 221.40B ---- 221.20B 216.30 +22.50 193.80 2010 ---- 218.40B ---- 218.30B 213.40 +22.30 191.10 2015 ---- 215.50B ---- 215.40B 210.50 +22.10 188.40 2020 ---- 212.60B ---- 212.50B 207.70 +22.00 185.70 2025 ---- 209.80B ---- 209.70B 204.80 +21.70 183.10 2030 ---- 207.00B ---- 206.80B 202.10 +21.60 180.50 2035 ---- 204.20B ---- 204.20B 199.30 +21.30 178.00 2040 ---- 201.50B ---- 201.30B 196.60 +21.20 175.40 2045 ---- 198.80B ---- 198.60B 193.90 +21.00 172.90 2050 ---- 196.10B ---- 196.10B 191.30 +20.80 170.50 2055 ---- 193.40B ---- 193.30B 188.70 +20.60 168.10 2060 ---- 190.80B ---- 190.70B 186.20 +20.50 165.70 2065 ---- 188.30B ---- 188.30B 183.60 +20.30 163.30 2070 ---- 185.70B ---- 185.60B 181.20 +20.20 161.00 2075 ---- 183.20B ---- 183.10B 178.70 +20.00 158.70 2080 ---- 180.70B ---- 180.60B 176.30 +19.80 156.50 2085 ---- 178.30B ---- 178.20B 173.90 +19.60 154.30 2090 ---- 175.90B ---- 175.80B 171.50 +19.40 152.10 2095 ---- 173.50B ---- 173.40B 169.20 +19.20 150.00 2100 ---- 171.20B ---- 171.10B 167.00 +19.10 147.90 600 2105 ---- 168.90B ---- 168.80B 164.70 +18.90 145.80 2110 ---- 166.60B ---- 166.50B 162.50 +18.80 143.70 2115 ---- 164.30B ---- 164.20B 160.30 +18.60 141.70 2120 ---- 162.10B ---- 162.00B 158.10 +18.30 139.80 2125 ---- 159.90B ---- 159.90B 156.00 +18.20 137.80 2130 ---- 157.80B ---- 157.70B 153.90 +18.00 135.90 2135 ---- 155.70B ---- 155.60B 151.90 +17.80 134.10 2140 ---- 153.60B ---- 153.50B 149.80 +17.60 132.20 2145 ---- 151.50B ---- 151.40B 147.80 +17.40 130.40 2150 ---- 149.50B ---- 149.40B 145.80 +17.20 128.60 2155 ---- 147.50B ---- 147.40B 143.90 +17.00 126.90 2160 ---- 145.50B ---- 145.40B 141.90 +16.70 125.20 2165 ---- 143.60B ---- 143.60B 140.00 +16.50 123.50 2170 ---- 141.70B ---- 141.60B 138.20 +16.40 121.80 2175 ---- 139.80B ---- 139.80B 136.30 +16.20 120.10 2180 ---- 137.90B ---- 137.80B 134.50 +16.00 118.50 2185 ---- 136.10B ---- 136.10B 132.70 +15.80 116.90 2190 ---- 134.30B ---- 134.30B 131.00 +15.60 115.40 2195 ---- 132.50B ---- 132.40B 129.20 +15.40 113.80 2200 ---- 130.80B ---- 130.80B 127.50 +15.20 112.30 2205 ---- 129.10B ---- 129.00B 125.80 +15.00 110.80 2210 ---- 127.40B ---- 127.30B 124.20 +14.90 109.30 2215 ---- 125.70B ---- 125.70B 122.50 +14.60 107.90 2220 ---- 124.10B ---- 124.00B 120.90 +14.40 106.50 2225 ---- 122.40B ---- 122.40B 119.30 +14.30 105.00 2230 ---- 120.80B ---- 120.80B 117.80 +14.10 103.70 2235 ---- 119.30B ---- 119.20B 116.20 +13.90 102.30 2240 ---- 117.70B ---- 117.70B 114.70 +13.70 101.00 2245 ---- 116.20B ---- 116.20B 113.30 +13.70 99.60 2250 ---- 114.70B ---- 114.70B 111.80 +13.50 98.30 2255 ---- 113.30B ---- 113.20B 110.40 +13.30 97.10 2260 ---- 111.80B ---- 111.60B 108.90 +13.10 95.80 2265 ---- 110.40B ---- 110.40B 107.60 +13.00 94.60 2270 ---- 109.00B ---- 109.00B 106.20 +12.90 93.30 2275 ---- 107.60B ---- 107.40B 104.80 +12.70 92.10 2280 ---- 106.20B ---- 106.20B 103.50 +12.50 91.00 2285 ---- 104.90B ---- 104.70B 102.20 +12.40 89.80 2290 ---- 103.60B ---- 103.60B 100.90 +12.20 88.70 2295 ---- 102.30B ---- 102.30B 99.70 +12.20 87.50 2300 ---- 101.00B ---- 100.80B 98.40 +12.00 86.40 2305 ---- 99.70B ---- 99.70B 97.20 +11.90 85.30 2310 ---- 98.50B ---- 98.30B 96.00 +11.70 84.30 2315 ---- 97.30B ---- 97.20B 94.80 +11.60 83.20 2320 ---- 96.10B ---- 96.00B 93.60 +11.40 82.20 2325 ---- 94.90B ---- 94.70B 92.50 +11.30 81.20 2330 ---- 93.70B ---- 93.70B 91.30 +11.10 80.20 2340 ---- 91.40B ---- 91.40B 89.10 +10.90 78.20 2350 ---- 89.20B ---- 89.20B 87.00 +10.70 76.30 2360 ---- 87.10B ---- 86.90B 84.90 +10.50 74.40 2370 ---- 85.00B ---- 84.80B 82.80 +10.10 72.70 2375 ---- 84.00B ---- 84.00B 81.80 +10.00 71.80 2380 ---- 83.00B ---- 83.00B 80.80 +9.90 70.90 2390 ---- 81.10B ---- 81.10B 78.90 +9.70 69.20 2400 ---- 79.20B ---- 79.20B 77.00 +9.40 67.60 2410 ---- 77.40B ---- 77.40B 75.20 +9.20 66.00 2420 ---- 75.60B ---- 75.60B 73.40 +9.00 64.40 2425 ---- 74.70B ---- 74.70B 72.60 +8.90 63.70 2450 ---- 70.50B ---- 70.50B 68.40 +8.40 60.00 2475 ---- 66.50B ---- 66.50B 64.50 +7.90 56.60 2500 ---- 62.80B ---- 62.80B 60.90 +7.40 53.50 2525 ---- 59.40B ---- 59.40B 57.60 +7.10 50.50 2550 ---- 56.20B ---- 56.20B 54.40 +6.60 47.80 2575 ---- 53.20B ---- 53.20B 51.50 +6.30 45.20 2600 ---- 50.40B ---- 50.40B 48.70 +5.90 42.80 3400 ---- 12.50B ---- 12.50B 12.70 +1.80 10.90 20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 909.30 +30.70 878.60 1275 ---- ---- ---- ---- 884.30 +30.70 853.60 1300 ---- ---- ---- ---- 859.30 +30.70 828.60 1325 ---- ---- ---- ---- 834.30 +30.70 803.60 1350 ---- ---- ---- ---- 809.30 +30.70 778.60 1375 ---- ---- ---- ---- 784.30 +30.70 753.60 1400 ---- ---- ---- ---- 759.30 +30.70 728.60 1425 ---- ---- ---- ---- 734.30 +30.70 703.60 1450 ---- ---- ---- ---- 709.30 +30.70 678.60 1460 ---- ---- ---- ---- 699.30 +30.70 668.60 1470 ---- ---- ---- ---- 689.30 +30.70 658.60 1475 ---- ---- ---- ---- 684.30 +30.70 653.60 1480 ---- ---- ---- ---- 679.30 +30.70 648.60 1490 ---- ---- ---- ---- 669.30 +30.70 638.60 1500 ---- ---- ---- ---- 659.30 +30.70 628.60 1510 ---- ---- ---- ---- 649.30 +30.60 618.70 1520 ---- ---- ---- ---- 639.30 +30.50 608.80 1525 ---- ---- ---- ---- 634.30 +30.40 603.90 1530 ---- ---- ---- ---- 629.40 +30.40 599.00 1540 ---- ---- ---- ---- 619.50 +30.30 589.20 1545 ---- ---- ---- ---- 614.60 +30.30 584.30 1550 ---- ---- ---- ---- 609.70 +30.30 579.40 1555 ---- ---- ---- ---- 604.70 +30.20 574.50 1560 ---- ---- ---- ---- 599.90 +30.20 569.70 1565 ---- ---- ---- ---- 595.00 +30.10 564.90 1570 ---- ---- ---- ---- 590.10 +30.10 560.00 1575 ---- ---- ---- ---- 585.20 +30.00 555.20 1580 ---- ---- ---- ---- 580.40 +30.00 550.40 1585 ---- ---- ---- ---- 575.50 +29.90 545.60 1590 ---- ---- ---- ---- 570.70 +29.80 540.90 1595 ---- ---- ---- ---- 565.90 +29.80 536.10 1600 ---- ---- ---- ---- 561.10 +29.80 531.30 1605 ---- ---- ---- ---- 556.30 +29.70 526.60 1610 ---- ---- ---- ---- 551.50 +29.70 521.80 1615 ---- ---- ---- ---- 546.70 +29.60 517.10 1620 ---- ---- ---- ---- 542.00 +29.60 512.40 1625 ---- ---- ---- ---- 537.20 +29.50 507.70 1630 ---- ---- ---- ---- 532.50 +29.50 503.00 1635 ---- ---- ---- ---- 527.80 +29.40 498.40 1640 ---- ---- ---- ---- 523.00 +29.30 493.70 1645 ---- ---- ---- ---- 518.30 +29.30 489.00 1650 ---- ---- ---- ---- 513.60 +29.20 484.40 1655 ---- ---- ---- ---- 509.00 +29.20 479.80 1660 ---- ---- ---- ---- 504.30 +29.10 475.20 1665 ---- ---- ---- ---- 499.60 +29.00 470.60 1670 ---- ---- ---- ---- 495.00 +29.00 466.00 1675 ---- ---- ---- ---- 490.40 +29.00 461.40 1680 ---- ---- ---- ---- 485.70 +28.90 456.80 1685 ---- ---- ---- ---- 481.10 +28.80 452.30 1690 ---- ---- ---- ---- 476.50 +28.70 447.80 1695 ---- ---- ---- ---- 472.00 +28.80 443.20 1700 ---- ---- ---- ---- 467.40 +28.70 438.70 1705 ---- ---- ---- ---- 462.80 +28.50 434.30 1710 ---- ---- ---- ---- 458.30 +28.50 429.80 1715 ---- ---- ---- ---- 453.80 +28.50 425.30 1720 ---- ---- ---- ---- 449.30 +28.40 420.90 1725 ---- ---- ---- ---- 444.80 +28.30 416.50 1730 ---- ---- ---- ---- 440.30 +28.20 412.10 1735 ---- ---- ---- ---- 435.80 +28.10 407.70 1740 ---- ---- ---- ---- 431.40 +28.10 403.30 1745 ---- ---- ---- ---- 427.00 +28.10 398.90 1750 ---- ---- ---- ---- 422.60 +28.00 394.60 1755 ---- ---- ---- ---- 418.20 +27.90 390.30 1760 ---- ---- ---- ---- 413.80 +27.80 386.00 1765 ---- ---- ---- ---- 409.40 +27.70 381.70 1770 ---- ---- ---- ---- 405.10 +27.70 377.40 1775 ---- ---- ---- ---- 400.80 +27.60 373.20 1780 ---- ---- ---- ---- 396.50 +27.50 369.00 1785 ---- ---- ---- ---- 392.20 +27.40 364.80 1790 ---- ---- ---- ---- 387.90 +27.30 360.60 1795 ---- ---- ---- ---- 383.70 +27.20 356.50 1800 ---- ---- ---- ---- 379.50 +27.20 352.30 1805 ---- ---- ---- ---- 375.30 +27.10 348.20 1810 ---- ---- ---- ---- 371.10 +27.00 344.10 1815 ---- ---- ---- ---- 367.00 +26.90 340.10 1820 ---- ---- ---- ---- 362.80 +26.70 336.10 1825 ---- ---- ---- ---- 358.70 +26.60 332.10 1830 ---- ---- ---- ---- 354.70 +26.60 328.10 1835 ---- ---- ---- ---- 350.60 +26.50 324.10 1840 ---- ---- ---- ---- 346.60 +26.40 320.20 1845 ---- ---- ---- ---- 342.60 +26.30 316.30 1850 ---- ---- ---- ---- 338.60 +26.20 312.40 1855 ---- ---- ---- ---- 334.70 +26.10 308.60 1860 ---- ---- ---- ---- 330.70 +25.90 304.80 1865 ---- ---- ---- ---- 326.90 +25.90 301.00 1870 ---- ---- ---- ---- 323.00 +25.70 297.30 1875 ---- ---- ---- ---- 319.20 +25.60 293.60 1880 ---- ---- ---- ---- 315.40 +25.50 289.90 1885 ---- ---- ---- ---- 311.60 +25.40 286.20 1890 ---- ---- ---- ---- 307.80 +25.20 282.60 1895 ---- ---- ---- ---- 304.10 +25.10 279.00 1900 ---- ---- ---- ---- 300.40 +24.90 275.50 1905 ---- ---- ---- ---- 296.80 +24.90 271.90 1910 ---- ---- ---- ---- 293.10 +24.70 268.40 1915 ---- ---- ---- ---- 289.60 +24.60 265.00 1920 ---- ---- ---- ---- 286.00 +24.40 261.60 1925 ---- ---- ---- ---- 282.50 +24.30 258.20 1930 ---- ---- ---- ---- 279.00 +24.20 254.80 1935 ---- ---- ---- ---- 275.50 +24.00 251.50 1940 ---- ---- ---- ---- 272.10 +23.90 248.20 1945 ---- ---- ---- ---- 268.70 +23.70 245.00 1950 ---- ---- ---- ---- 265.30 +23.60 241.70 1955 ---- ---- ---- ---- 262.00 +23.40 238.60 1960 ---- ---- ---- ---- 258.70 +23.30 235.40 1965 ---- ---- ---- ---- 255.40 +23.10 232.30 1970 ---- ---- ---- ---- 252.20 +22.90 229.30 1975 ---- ---- ---- ---- 249.00 +22.80 226.20 1980 ---- ---- ---- ---- 245.80 +22.60 223.20 1985 ---- ---- ---- ---- 242.70 +22.40 220.30 1990 ---- ---- ---- ---- 239.60 +22.20 217.40 1995 ---- ---- ---- ---- 236.60 +22.10 214.50 2000 ---- ---- ---- ---- 233.50 +21.90 211.60 2005 ---- ---- ---- ---- 230.60 +21.80 208.80 2010 ---- ---- ---- ---- 227.60 +21.60 206.00 2015 ---- ---- ---- ---- 224.70 +21.40 203.30 2020 ---- ---- ---- ---- 221.80 +21.20 200.60 2025 ---- ---- ---- ---- 219.00 +21.00 198.00 2030 ---- ---- ---- ---- 216.20 +20.90 195.30 2035 ---- ---- ---- ---- 213.40 +20.70 192.70 2040 ---- ---- ---- ---- 210.70 +20.50 190.20 2045 ---- ---- ---- ---- 207.90 +20.20 187.70 2050 ---- ---- ---- ---- 205.30 +20.10 185.20 2055 ---- ---- ---- ---- 202.60 +19.80 182.80 2060 ---- ---- ---- ---- 200.00 +19.60 180.40 2065 ---- ---- ---- ---- 197.50 +19.50 178.00 2070 ---- ---- ---- ---- 195.00 +19.30 175.70 2075 ---- ---- ---- ---- 192.50 +19.10 173.40 2080 ---- ---- ---- ---- 190.00 +18.90 171.10 2085 ---- ---- ---- ---- 187.60 +18.70 168.90 2090 ---- ---- ---- ---- 185.20 +18.50 166.70 2095 ---- ---- ---- ---- 182.80 +18.30 164.50 2100 ---- ---- ---- ---- 180.50 +18.10 162.40 2105 ---- ---- ---- ---- 178.20 +17.90 160.30 2110 ---- ---- ---- ---- 175.90 +17.70 158.20 2115 ---- ---- ---- ---- 173.70 +17.50 156.20 2120 ---- ---- ---- ---- 171.50 +17.30 154.20 2125 ---- ---- ---- ---- 169.30 +17.10 152.20 2130 ---- ---- ---- ---- 167.20 +17.00 150.20 2135 ---- ---- ---- ---- 165.10 +16.80 148.30 2140 ---- ---- ---- ---- 163.00 +16.60 146.40 2145 ---- ---- ---- ---- 160.90 +16.30 144.60 2150 ---- ---- ---- ---- 158.90 +16.10 142.80 2155 ---- ---- ---- ---- 156.90 +15.90 141.00 2160 ---- ---- ---- ---- 155.00 +15.80 139.20 2165 ---- ---- ---- ---- 153.10 +15.60 137.50 2170 ---- ---- ---- ---- 151.20 +15.50 135.70 2175 ---- ---- ---- ---- 149.30 +15.30 134.00 2180 ---- ---- ---- ---- 147.40 +15.00 132.40 2185 ---- ---- ---- ---- 145.60 +14.90 130.70 2190 ---- ---- ---- ---- 143.80 +14.70 129.10 2195 ---- ---- ---- ---- 142.10 +14.60 127.50 2200 ---- ---- ---- ---- 140.30 +14.30 126.00 2205 ---- ---- ---- ---- 138.60 +14.20 124.40 2210 ---- ---- ---- ---- 136.90 +14.00 122.90 2215 ---- ---- ---- ---- 135.30 +13.90 121.40 2220 ---- ---- ---- ---- 133.60 +13.70 119.90 2225 ---- ---- ---- ---- 132.00 +13.50 118.50 2230 ---- ---- ---- ---- 130.40 +13.40 117.00 2235 ---- ---- ---- ---- 128.90 +13.30 115.60 2240 ---- ---- ---- ---- 127.30 +13.10 114.20 2245 ---- ---- ---- ---- 125.80 +13.00 112.80 2250 ---- ---- ---- ---- 124.30 +12.80 111.50 2255 ---- ---- ---- ---- 122.80 +12.70 110.10 2260 ---- ---- ---- ---- 121.40 +12.60 108.80 2265 ---- ---- ---- ---- 119.90 +12.40 107.50 2270 ---- ---- ---- ---- 118.50 +12.30 106.20 2275 ---- ---- ---- ---- 117.10 +12.10 105.00 2280 ---- ---- ---- ---- 115.80 +12.10 103.70 2285 ---- ---- ---- ---- 114.40 +11.90 102.50 2290 ---- ---- ---- ---- 113.10 +11.80 101.30 2295 ---- ---- ---- ---- 111.80 +11.70 100.10 2300 ---- ---- ---- ---- 110.50 +11.60 98.90 2305 ---- ---- ---- ---- 109.20 +11.40 97.80 2310 ---- ---- ---- ---- 108.00 +11.40 96.60 2315 ---- ---- ---- ---- 106.70 +11.20 95.50 2320 ---- ---- ---- ---- 105.50 +11.10 94.40 2325 ---- ---- ---- ---- 104.30 +11.00 93.30 2330 ---- ---- ---- ---- 103.10 +10.90 92.20 2335 ---- ---- ---- ---- 102.00 +10.80 91.20 2340 ---- ---- ---- ---- 100.80 +10.70 90.10 2350 ---- ---- ---- ---- 98.60 +10.50 88.10 2360 ---- ---- ---- ---- 96.40 +10.30 86.10 2370 ---- ---- ---- ---- 94.30 +10.10 84.20 2375 ---- ---- ---- ---- 93.30 +10.10 83.20 2380 ---- ---- ---- ---- 92.20 +9.90 82.30 2390 ---- ---- ---- ---- 90.20 +9.80 80.40 2400 ---- ---- ---- ---- 88.30 +9.60 78.70 2410 ---- ---- ---- ---- 86.40 +9.40 77.00 2420 ---- ---- ---- ---- 84.60 +9.30 75.30 2425 ---- ---- ---- ---- 83.70 +9.20 74.50 2430 ---- ---- ---- ---- 82.80 +9.20 73.60 2440 ---- ---- ---- ---- 81.00 +8.90 72.10 2450 ---- ---- ---- ---- 79.30 +8.80 70.50 2475 ---- ---- ---- ---- 75.30 +8.40 66.90 2500 ---- ---- ---- ---- 71.60 +8.10 63.50 2525 ---- ---- ---- ---- 68.10 +7.80 60.30 2550 ---- ---- ---- ---- 64.80 +7.50 57.30 2575 ---- ---- ---- ---- 61.70 +7.10 54.60 2600 ---- ---- ---- ---- 58.90 +6.90 52.00 2625 ---- ---- ---- ---- 56.20 +6.60 49.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1159.30 +30.70 1128.60 1025 ---- ---- ---- ---- 1134.30 +30.70 1103.60 1050 ---- ---- ---- ---- 1109.30 +30.70 1078.60 1075 ---- ---- ---- ---- 1084.30 +30.70 1053.60 1090 ---- ---- ---- ---- 1069.30 +30.70 1038.60 1100 ---- ---- ---- ---- 1059.30 +30.70 1028.60 1110 ---- ---- ---- ---- 1049.30 +30.70 1018.60 1120 ---- ---- ---- ---- 1039.30 +30.70 1008.60 1125 ---- ---- ---- ---- 1034.30 +30.70 1003.60 1130 ---- ---- ---- ---- 1029.30 +30.70 998.60 1140 ---- ---- ---- ---- 1019.30 +30.70 988.60 1150 ---- ---- ---- ---- 1009.30 +30.70 978.60 1160 ---- ---- ---- ---- 999.30 +30.70 968.60 1170 ---- ---- ---- ---- 989.30 +30.70 958.60 1175 ---- ---- ---- ---- 984.30 +30.70 953.60 1180 ---- ---- ---- ---- 979.30 +30.70 948.60 1190 ---- ---- ---- ---- 969.30 +30.70 938.60 1195 ---- ---- ---- ---- 964.30 +30.70 933.60 1200 ---- ---- ---- ---- 959.30 +30.70 928.60 1205 ---- ---- ---- ---- 954.30 +30.70 923.60 1210 ---- ---- ---- ---- 949.30 +30.70 918.60 1215 ---- ---- ---- ---- 944.30 +30.70 913.60 1220 ---- ---- ---- ---- 939.30 +30.70 908.60 1225 ---- ---- ---- ---- 934.30 +30.70 903.60 1230 ---- ---- ---- ---- 929.30 +30.70 898.60 1235 ---- ---- ---- ---- 924.30 +30.70 893.60 1240 ---- ---- ---- ---- 919.30 +30.70 888.60 1245 ---- ---- ---- ---- 914.30 +30.70 883.60 1250 ---- ---- ---- ---- 909.30 +30.70 878.60 1255 ---- ---- ---- ---- 904.30 +30.70 873.60 1260 ---- ---- ---- ---- 899.30 +30.70 868.60 1265 ---- ---- ---- ---- 894.30 +30.70 863.60 1270 ---- ---- ---- ---- 889.30 +30.70 858.60 1275 ---- ---- ---- ---- 884.30 +30.70 853.60 1280 ---- ---- ---- ---- 879.30 +30.70 848.60 1285 ---- ---- ---- ---- 874.30 +30.70 843.60 1290 ---- ---- ---- ---- 869.30 +30.70 838.60 1295 ---- ---- ---- ---- 864.30 +30.70 833.60 1300 ---- ---- ---- ---- 859.30 +30.70 828.60 1305 ---- ---- ---- ---- 854.30 +30.70 823.60 1310 ---- ---- ---- ---- 849.30 +30.70 818.60 1315 ---- ---- ---- ---- 844.30 +30.70 813.60 1320 ---- ---- ---- ---- 839.30 +30.70 808.60 1325 ---- ---- ---- ---- 834.30 +30.70 803.60 1330 ---- ---- ---- ---- 829.30 +30.70 798.60 1335 ---- ---- ---- ---- 824.30 +30.70 793.60 1340 ---- ---- ---- ---- 819.30 +30.70 788.60 1345 ---- ---- ---- ---- 814.30 +30.70 783.60 1350 ---- ---- ---- ---- 809.30 +30.70 778.60 1355 ---- ---- ---- ---- 804.30 +30.70 773.60 1360 ---- ---- ---- ---- 799.30 +30.70 768.60 1365 ---- ---- ---- ---- 794.30 +30.70 763.60 1370 ---- ---- ---- ---- 789.30 +30.70 758.60 1375 ---- ---- ---- ---- 784.30 +30.70 753.60 1380 ---- ---- ---- ---- 779.30 +30.70 748.60 1385 ---- ---- ---- ---- 774.30 +30.70 743.60 1390 ---- ---- ---- ---- 769.30 +30.70 738.60 1395 ---- ---- ---- ---- 764.30 +30.70 733.60 1400 ---- ---- ---- ---- 759.30 +30.70 728.60 1405 ---- ---- ---- ---- 754.30 +30.70 723.60 1410 ---- ---- ---- ---- 749.30 +30.70 718.60 1415 ---- ---- ---- ---- 744.30 +30.70 713.60 1420 ---- ---- ---- ---- 739.30 +30.70 708.60 1425 ---- ---- ---- ---- 734.30 +30.70 703.60 1430 ---- ---- ---- ---- 729.30 +30.70 698.60 1435 ---- ---- ---- ---- 724.30 +30.70 693.60 1440 ---- ---- ---- ---- 719.30 +30.70 688.60 1445 ---- ---- ---- ---- 714.30 +30.70 683.60 1450 ---- ---- ---- ---- 709.30 +30.70 678.60 1455 ---- ---- ---- ---- 704.30 +30.70 673.60 1460 ---- ---- ---- ---- 699.30 +30.70 668.60 1465 ---- ---- ---- ---- 694.30 +30.70 663.60 1470 ---- ---- ---- ---- 689.30 +30.70 658.60 1475 ---- ---- ---- ---- 684.30 +30.70 653.60 1480 ---- ---- ---- ---- 679.30 +30.70 648.60 1485 ---- ---- ---- ---- 674.30 +30.70 643.60 1490 ---- ---- ---- ---- 669.30 +30.70 638.60 1495 ---- ---- ---- ---- 664.30 +30.60 633.70 1500 ---- ---- ---- ---- 659.30 +30.60 628.70 1505 ---- ---- ---- ---- 654.30 +30.50 623.80 1510 ---- ---- ---- ---- 649.30 +30.50 618.80 1515 ---- ---- ---- ---- 644.40 +30.50 613.90 1520 ---- ---- ---- ---- 639.40 +30.40 609.00 1525 ---- ---- ---- ---- 634.50 +30.30 604.20 1530 ---- ---- ---- ---- 629.50 +30.20 599.30 1535 ---- ---- ---- ---- 624.60 +30.20 594.40 1540 ---- ---- ---- ---- 619.70 +30.10 589.60 1545 ---- ---- ---- ---- 614.80 +30.10 584.70 1550 ---- ---- ---- ---- 609.90 +30.00 579.90 1555 ---- ---- ---- ---- 605.10 +30.00 575.10 1560 ---- ---- ---- ---- 600.20 +29.90 570.30 1565 ---- ---- ---- ---- 595.40 +29.90 565.50 1570 ---- ---- ---- ---- 590.60 +29.80 560.80 1575 ---- ---- ---- ---- 585.70 +29.70 556.00 1580 ---- ---- ---- ---- 580.90 +29.60 551.30 1585 ---- ---- ---- ---- 576.10 +29.60 546.50 1590 ---- ---- ---- ---- 571.40 +29.60 541.80 1595 ---- ---- ---- ---- 566.60 +29.50 537.10 1600 ---- ---- ---- ---- 561.80 +29.40 532.40 1605 ---- ---- ---- ---- 557.10 +29.40 527.70 1610 ---- ---- ---- ---- 552.30 +29.30 523.00 1615 ---- ---- ---- ---- 547.60 +29.20 518.40 1620 ---- ---- ---- ---- 542.90 +29.20 513.70 1625 ---- ---- ---- ---- 538.20 +29.10 509.10 1630 ---- ---- ---- ---- 533.50 +29.10 504.40 1635 ---- ---- ---- ---- 528.80 +29.00 499.80 1640 ---- ---- ---- ---- 524.10 +28.90 495.20 1645 ---- ---- ---- ---- 519.50 +28.90 490.60 1650 ---- ---- ---- ---- 514.80 +28.80 486.00 1655 ---- ---- ---- ---- 510.20 +28.80 481.40 1660 ---- ---- ---- ---- 505.50 +28.60 476.90 1665 ---- ---- ---- ---- 500.90 +28.60 472.30 1670 ---- ---- ---- ---- 496.30 +28.50 467.80 1675 ---- ---- ---- ---- 491.70 +28.50 463.20 1680 ---- ---- ---- ---- 487.10 +28.40 458.70 1685 ---- ---- ---- ---- 482.60 +28.40 454.20 1690 ---- ---- ---- ---- 478.00 +28.30 449.70 1695 ---- ---- ---- ---- 473.50 +28.20 445.30 1700 ---- ---- ---- ---- 468.90 +28.10 440.80 1705 ---- ---- ---- ---- 464.40 +28.10 436.30 1710 ---- ---- ---- ---- 459.90 +28.00 431.90 1715 ---- ---- ---- ---- 455.40 +27.90 427.50 1720 ---- ---- ---- ---- 450.90 +27.80 423.10 1725 ---- ---- ---- ---- 446.40 +27.70 418.70 1730 ---- ---- ---- ---- 442.00 +27.70 414.30 1735 ---- ---- ---- ---- 437.60 +27.60 410.00 1740 ---- ---- ---- ---- 433.10 +27.50 405.60 1745 ---- ---- ---- ---- 428.70 +27.40 401.30 1750 ---- ---- ---- ---- 424.40 +27.40 397.00 1755 ---- ---- ---- ---- 420.00 +27.30 392.70 1760 ---- ---- ---- ---- 415.60 +27.10 388.50 1765 ---- ---- ---- ---- 411.30 +27.10 384.20 1770 ---- ---- ---- ---- 407.00 +27.00 380.00 1775 ---- ---- ---- ---- 402.70 +26.90 375.80 1780 ---- ---- ---- ---- 398.50 +26.80 371.70 1785 ---- ---- ---- ---- 394.20 +26.70 367.50 1790 ---- ---- ---- ---- 390.00 +26.60 363.40 1795 ---- ---- ---- ---- 385.80 +26.50 359.30 1800 ---- ---- ---- ---- 381.70 +26.50 355.20 1805 ---- ---- ---- ---- 377.50 +26.30 351.20 1810 ---- ---- ---- ---- 373.40 +26.20 347.20 1815 ---- ---- ---- ---- 369.30 +26.10 343.20 1820 ---- ---- ---- ---- 365.20 +25.90 339.30 1825 ---- ---- ---- ---- 361.20 +25.80 335.40 1830 ---- ---- ---- ---- 357.20 +25.70 331.50 1835 ---- ---- ---- ---- 353.20 +25.60 327.60 1840 ---- ---- ---- ---- 349.30 +25.50 323.80 1845 ---- ---- ---- ---- 345.40 +25.40 320.00 1850 ---- ---- ---- ---- 341.50 +25.20 316.30 400 1855 ---- ---- ---- ---- 337.70 +25.10 312.60 1860 ---- ---- ---- ---- 333.90 +25.00 308.90 1865 ---- ---- ---- ---- 330.10 +24.80 305.30 1870 ---- ---- ---- ---- 326.40 +24.80 301.60 1875 ---- ---- ---- ---- 322.70 +24.60 298.10 1880 ---- ---- ---- ---- 319.00 +24.50 294.50 75 1885 ---- ---- ---- ---- 315.30 +24.30 291.00 1890 ---- ---- ---- ---- 311.70 +24.10 287.60 1895 ---- ---- ---- ---- 308.20 +24.10 284.10 1900 ---- ---- ---- ---- 304.60 +23.90 280.70 1905 ---- ---- ---- ---- 301.10 +23.70 277.40 1910 ---- ---- ---- ---- 297.60 +23.60 274.00 1915 ---- ---- ---- ---- 294.20 +23.50 270.70 1920 ---- ---- ---- ---- 290.80 +23.30 267.50 1925 ---- ---- ---- ---- 287.40 +23.10 264.30 1930 ---- ---- ---- ---- 284.10 +23.00 261.10 1935 ---- ---- ---- ---- 280.70 +22.80 257.90 1940 ---- ---- ---- ---- 277.50 +22.70 254.80 1945 ---- ---- ---- ---- 274.20 +22.50 251.70 1950 ---- ---- ---- ---- 271.00 +22.40 248.60 1955 ---- ---- ---- ---- 267.80 +22.20 245.60 1960 ---- ---- ---- ---- 264.70 +22.10 242.60 1965 ---- ---- ---- ---- 261.50 +21.90 239.60 1970 ---- ---- ---- ---- 258.50 +21.80 236.70 100 1975 ---- ---- ---- ---- 255.40 +21.70 233.70 1980 ---- ---- ---- ---- 252.40 +21.50 230.90 1985 ---- ---- ---- ---- 249.40 +21.40 228.00 1990 ---- ---- ---- ---- 246.40 +21.20 225.20 1995 ---- ---- ---- ---- 243.40 +21.00 222.40 2000 ---- ---- ---- ---- 240.50 +20.90 219.60 130 2005 ---- ---- ---- ---- 237.60 +20.80 216.80 2010 ---- ---- ---- ---- 234.80 +20.70 214.10 220 2015 ---- ---- ---- ---- 231.90 +20.50 211.40 2020 ---- ---- ---- ---- 229.10 +20.30 208.80 2025 ---- ---- ---- ---- 226.30 +20.20 206.10 2030 ---- ---- ---- ---- 223.60 +20.10 203.50 2035 ---- ---- ---- ---- 220.90 +20.00 200.90 2040 ---- ---- ---- ---- 218.20 +19.90 198.30 50 2045 ---- ---- ---- ---- 215.50 +19.70 195.80 2050 ---- ---- ---- ---- 212.90 +19.60 193.30 10 2055 ---- ---- ---- ---- 210.20 +19.40 190.80 2060 ---- ---- ---- ---- 207.70 +19.30 188.40 2065 ---- ---- ---- ---- 205.10 +19.10 186.00 2070 ---- ---- ---- ---- 202.60 +19.00 183.60 2075 ---- ---- ---- ---- 200.10 +18.80 181.30 2080 ---- ---- ---- ---- 197.70 +18.80 178.90 2085 ---- ---- ---- ---- 195.20 +18.50 176.70 2090 ---- ---- ---- ---- 192.80 +18.40 174.40 2095 ---- ---- ---- ---- 190.50 +18.30 172.20 2100 ---- ---- ---- ---- 188.10 +18.10 170.00 10 2105 ---- ---- ---- ---- 185.80 +17.90 167.90 2110 ---- ---- ---- ---- 183.60 +17.90 165.70 2115 ---- ---- ---- ---- 181.30 +17.60 163.70 2120 ---- ---- ---- ---- 179.10 +17.50 161.60 2125 ---- ---- ---- ---- 177.00 +17.40 159.60 2130 ---- ---- ---- ---- 174.80 +17.20 157.60 2135 ---- ---- ---- ---- 172.70 +17.00 155.70 2140 ---- ---- ---- ---- 170.60 +16.80 153.80 50 2145 ---- ---- ---- ---- 168.60 +16.70 151.90 2150 ---- ---- ---- ---- 166.60 +16.50 150.10 5 2155 ---- ---- ---- ---- 164.60 +16.30 148.30 2160 ---- ---- ---- ---- 162.70 +16.20 146.50 2165 ---- ---- ---- ---- 160.80 +16.00 144.80 2170 ---- ---- ---- ---- 158.90 +15.80 143.10 2175 ---- ---- ---- ---- 157.00 +15.60 141.40 2180 ---- ---- ---- ---- 155.20 +15.40 139.80 2185 ---- ---- ---- ---- 153.40 +15.20 138.20 2190 ---- ---- ---- ---- 151.60 +15.00 136.60 2195 ---- ---- ---- ---- 149.80 +14.80 135.00 2200 ---- ---- ---- ---- 148.10 +14.60 133.50 500 2205 ---- ---- ---- ---- 146.40 +14.50 131.90 2210 ---- ---- ---- ---- 144.70 +14.30 130.40 2215 ---- ---- ---- ---- 143.00 +14.10 128.90 2220 ---- ---- ---- ---- 141.40 +13.90 127.50 2225 ---- ---- ---- ---- 139.80 +13.80 126.00 2230 ---- ---- ---- ---- 138.20 +13.60 124.60 2235 ---- ---- ---- ---- 136.60 +13.40 123.20 2240 ---- ---- ---- ---- 135.00 +13.20 121.80 2245 ---- ---- ---- ---- 133.40 +13.00 120.40 2250 ---- ---- ---- ---- 131.90 +12.90 119.00 1005 2255 ---- ---- ---- ---- 130.40 +12.80 117.60 2260 ---- ---- ---- ---- 128.90 +12.60 116.30 2265 ---- ---- ---- ---- 127.40 +12.50 114.90 2270 ---- ---- ---- ---- 125.90 +12.30 113.60 2275 ---- ---- ---- ---- 124.50 +12.20 112.30 2280 ---- ---- ---- ---- 123.10 +12.10 111.00 2285 ---- ---- ---- ---- 121.60 +11.90 109.70 2290 ---- ---- ---- ---- 120.20 +11.70 108.50 2295 ---- ---- ---- ---- 118.90 +11.70 107.20 2300 ---- ---- ---- ---- 117.50 +11.50 106.00 510 2305 ---- ---- ---- ---- 116.10 +11.40 104.70 2310 ---- ---- ---- ---- 114.80 +11.30 103.50 2315 ---- ---- ---- ---- 113.50 +11.20 102.30 2320 ---- ---- ---- ---- 112.20 +11.10 101.10 2325 ---- ---- ---- ---- 110.90 +10.90 100.00 2330 ---- ---- ---- ---- 109.60 +10.80 98.80 2335 ---- ---- ---- ---- 108.40 +10.80 97.60 2340 ---- ---- ---- ---- 107.10 +10.60 96.50 2345 ---- ---- ---- ---- 105.90 +10.50 95.40 2350 ---- ---- ---- ---- 104.70 +10.40 94.30 2355 ---- ---- ---- ---- 103.50 +10.30 93.20 2360 ---- ---- ---- ---- 102.30 +10.20 92.10 2370 ---- ---- ---- ---- 100.00 +10.00 90.00 2375 ---- ---- ---- ---- 98.90 +10.00 88.90 2380 ---- ---- ---- ---- 97.70 +9.80 87.90 2390 ---- ---- ---- ---- 95.50 +9.70 85.80 2400 ---- ---- ---- ---- 93.40 +9.50 83.90 22 2410 ---- ---- ---- ---- 91.30 +9.40 81.90 2420 ---- ---- ---- ---- 89.30 +9.20 80.10 2425 ---- ---- ---- ---- 88.30 +9.20 79.10 2430 ---- ---- ---- ---- 87.30 +9.10 78.20 2440 ---- ---- ---- ---- 85.30 +8.90 76.40 2450 ---- ---- ---- ---- 83.50 +8.80 74.70 2460 ---- ---- ---- ---- 81.60 +8.60 73.00 2475 ---- ---- ---- ---- 79.00 +8.40 70.60 2500 ---- 77.00B ---- 75.30B 74.80 +8.10 66.70 162 2525 ---- ---- ---- ---- 70.90 +7.70 63.20 2550 ---- ---- ---- ---- 67.30 +7.40 59.90 2575 ---- ---- ---- ---- 64.00 +7.20 56.80 2600 ---- ---- ---- ---- 60.90 +6.90 54.00 2625 ---- ---- ---- ---- 58.00 +6.60 51.40 2650 ---- ---- ---- ---- 55.30 +6.30 49.00 2800 ---- ---- ---- ---- 42.70 +5.00 37.70 2950 ---- ---- ---- ---- 34.30 +3.90 30.40 3000 ---- ---- ---- ---- 32.10 +3.60 28.50 2000 3500 ---- ---- ---- ---- 19.80 +1.80 18.00 4000 ---- ---- ---- ---- 15.60 +1.10 14.50 900 ---- ---- ---- ---- 1259.30 +30.70 1228.60 925 ---- ---- ---- ---- 1234.30 +30.70 1203.60 950 ---- ---- ---- ---- 1209.30 +30.70 1178.60 975 ---- ---- ---- ---- 1184.30 +30.70 1153.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 898.10 +30.70 867.40 1300 ---- ---- ---- ---- 873.10 +30.70 842.40 1325 ---- ---- ---- ---- 848.10 +30.70 817.40 1350 ---- ---- ---- ---- 823.10 +30.70 792.40 1375 ---- ---- ---- ---- 798.10 +30.70 767.40 1400 ---- ---- ---- ---- 773.10 +30.70 742.40 1425 ---- ---- ---- ---- 748.10 +30.70 717.40 1450 ---- ---- ---- ---- 723.10 +30.70 692.40 1470 ---- ---- ---- ---- 703.10 +30.70 672.40 1475 ---- ---- ---- ---- 698.10 +30.70 667.40 1480 ---- ---- ---- ---- 693.10 +30.70 662.40 1490 ---- ---- ---- ---- 683.10 +30.60 652.50 1500 ---- ---- ---- ---- 673.10 +30.50 642.60 1510 ---- ---- ---- ---- 663.20 +30.50 632.70 1520 ---- ---- ---- ---- 653.30 +30.30 623.00 1525 ---- ---- ---- ---- 648.30 +30.20 618.10 1530 ---- ---- ---- ---- 643.40 +30.20 613.20 1540 ---- ---- ---- ---- 633.60 +30.00 603.60 1550 ---- ---- ---- ---- 623.90 +30.00 593.90 1560 ---- ---- ---- ---- 614.20 +29.80 584.40 1565 ---- ---- ---- ---- 609.40 +29.80 579.60 1570 ---- ---- ---- ---- 604.60 +29.80 574.80 1575 ---- ---- ---- ---- 599.80 +29.70 570.10 1580 ---- ---- ---- ---- 595.00 +29.60 565.40 1585 ---- ---- ---- ---- 590.20 +29.60 560.60 1590 ---- ---- ---- ---- 585.50 +29.60 555.90 1595 ---- ---- ---- ---- 580.70 +29.50 551.20 1600 ---- ---- ---- ---- 576.00 +29.40 546.60 1605 ---- ---- ---- ---- 571.20 +29.30 541.90 1610 ---- ---- ---- ---- 566.50 +29.30 537.20 1615 ---- ---- ---- ---- 561.80 +29.20 532.60 1620 ---- ---- ---- ---- 557.10 +29.20 527.90 1625 ---- ---- ---- ---- 552.40 +29.10 523.30 1630 ---- ---- ---- ---- 547.80 +29.10 518.70 1635 ---- ---- ---- ---- 543.10 +29.00 514.10 1640 ---- ---- ---- ---- 538.50 +29.00 509.50 1645 ---- ---- ---- ---- 533.80 +28.90 504.90 1650 ---- ---- ---- ---- 529.20 +28.80 500.40 1655 ---- ---- ---- ---- 524.60 +28.80 495.80 1660 ---- ---- ---- ---- 520.00 +28.70 491.30 1665 ---- ---- ---- ---- 515.40 +28.60 486.80 1670 ---- ---- ---- ---- 510.80 +28.60 482.20 1675 ---- ---- ---- ---- 506.20 +28.50 477.70 1680 ---- ---- ---- ---- 501.70 +28.50 473.20 1685 ---- ---- ---- ---- 497.10 +28.30 468.80 1690 ---- ---- ---- ---- 492.60 +28.30 464.30 1695 ---- ---- ---- ---- 488.10 +28.20 459.90 1700 ---- ---- ---- ---- 483.60 +28.20 455.40 1705 ---- ---- ---- ---- 479.10 +28.10 451.00 1710 ---- ---- ---- ---- 474.60 +28.00 446.60 1715 ---- ---- ---- ---- 470.10 +27.90 442.20 1720 ---- ---- ---- ---- 465.70 +27.90 437.80 1725 ---- ---- ---- ---- 461.20 +27.80 433.40 1730 ---- ---- ---- ---- 456.80 +27.70 429.10 1735 ---- ---- ---- ---- 452.40 +27.70 424.70 1740 ---- ---- ---- ---- 448.00 +27.60 420.40 1745 ---- ---- ---- ---- 443.60 +27.50 416.10 1750 ---- ---- ---- ---- 439.20 +27.40 411.80 1755 ---- ---- ---- ---- 434.90 +27.40 407.50 1760 ---- ---- ---- ---- 430.50 +27.20 403.30 1765 ---- ---- ---- ---- 426.20 +27.20 399.00 1770 ---- ---- ---- ---- 421.90 +27.10 394.80 1775 ---- ---- ---- ---- 417.60 +27.00 390.60 1780 ---- ---- ---- ---- 413.40 +27.00 386.40 1785 ---- ---- ---- ---- 409.10 +26.80 382.30 1790 ---- ---- ---- ---- 404.90 +26.80 378.10 1795 ---- ---- ---- ---- 400.70 +26.70 374.00 1800 ---- ---- ---- ---- 396.50 +26.60 369.90 1805 ---- ---- ---- ---- 392.30 +26.50 365.80 1810 ---- ---- ---- ---- 388.20 +26.40 361.80 1815 ---- ---- ---- ---- 384.00 +26.20 357.80 1820 ---- ---- ---- ---- 379.90 +26.20 353.70 1825 ---- ---- ---- ---- 375.80 +26.00 349.80 1830 ---- ---- ---- ---- 371.80 +26.00 345.80 1835 ---- ---- ---- ---- 367.70 +25.80 341.90 1840 ---- ---- ---- ---- 363.70 +25.80 337.90 1845 ---- ---- ---- ---- 359.70 +25.60 334.10 1850 ---- ---- ---- ---- 355.80 +25.60 330.20 1855 ---- ---- ---- ---- 351.80 +25.40 326.40 1860 ---- ---- ---- ---- 347.90 +25.30 322.60 1865 ---- ---- ---- ---- 344.00 +25.20 318.80 1870 ---- ---- ---- ---- 340.20 +25.10 315.10 1875 ---- ---- ---- ---- 336.40 +25.10 311.30 1880 ---- ---- ---- ---- 332.50 +24.80 307.70 1885 ---- ---- ---- ---- 328.80 +24.80 304.00 1890 ---- ---- ---- ---- 325.00 +24.60 300.40 1895 ---- ---- ---- ---- 321.30 +24.50 296.80 1900 ---- ---- ---- ---- 317.60 +24.40 293.20 1905 ---- ---- ---- ---- 314.00 +24.30 289.70 1910 ---- ---- ---- ---- 310.40 +24.20 286.20 1915 ---- ---- ---- ---- 306.80 +24.10 282.70 1920 ---- ---- ---- ---- 303.20 +23.90 279.30 1925 ---- ---- ---- ---- 299.70 +23.80 275.90 1930 ---- ---- ---- ---- 296.20 +23.70 272.50 1935 ---- ---- ---- ---- 292.70 +23.50 269.20 1940 ---- ---- ---- ---- 289.30 +23.40 265.90 1945 ---- ---- ---- ---- 285.90 +23.30 262.60 1950 ---- ---- ---- ---- 282.50 +23.10 259.40 1955 ---- ---- ---- ---- 279.20 +23.00 256.20 1960 ---- ---- ---- ---- 275.90 +22.80 253.10 1965 ---- ---- ---- ---- 272.60 +22.70 249.90 1970 ---- ---- ---- ---- 269.40 +22.50 246.90 1975 ---- ---- ---- ---- 266.20 +22.40 243.80 1980 ---- ---- ---- ---- 263.00 +22.20 240.80 1985 ---- ---- ---- ---- 259.90 +22.10 237.80 1990 ---- ---- ---- ---- 256.80 +21.90 234.90 1995 ---- ---- ---- ---- 253.80 +21.80 232.00 2000 ---- ---- ---- ---- 250.80 +21.70 229.10 2005 ---- ---- ---- ---- 247.80 +21.50 226.30 2010 ---- ---- ---- ---- 244.80 +21.30 223.50 2015 ---- ---- ---- ---- 241.90 +21.10 220.80 2020 ---- ---- ---- ---- 239.10 +21.00 218.10 2025 ---- ---- ---- ---- 236.20 +20.80 215.40 2030 ---- ---- ---- ---- 233.50 +20.70 212.80 2035 ---- ---- ---- ---- 230.70 +20.50 210.20 2040 ---- ---- ---- ---- 228.00 +20.30 207.70 2045 ---- ---- ---- ---- 225.30 +20.10 205.20 2050 ---- ---- ---- ---- 222.70 +20.00 202.70 2055 ---- ---- ---- ---- 220.10 +19.80 200.30 2060 ---- ---- ---- ---- 217.50 +19.60 197.90 2065 ---- ---- ---- ---- 215.00 +19.50 195.50 2070 ---- ---- ---- ---- 212.50 +19.30 193.20 2075 ---- ---- ---- ---- 210.00 +19.10 190.90 2080 ---- ---- ---- ---- 207.60 +19.00 188.60 2085 ---- ---- ---- ---- 205.20 +18.80 186.40 2090 ---- ---- ---- ---- 202.80 +18.60 184.20 2095 ---- ---- ---- ---- 200.50 +18.40 182.10 2100 ---- ---- ---- ---- 198.20 +18.20 180.00 2105 ---- ---- ---- ---- 195.90 +18.00 177.90 2110 ---- ---- ---- ---- 193.70 +17.90 175.80 2115 ---- ---- ---- ---- 191.50 +17.70 173.80 2120 ---- ---- ---- ---- 189.40 +17.60 171.80 2125 ---- ---- ---- ---- 187.20 +17.30 169.90 2130 ---- ---- ---- ---- 185.10 +17.20 167.90 2135 ---- ---- ---- ---- 183.10 +17.10 166.00 2140 ---- ---- ---- ---- 181.00 +16.80 164.20 2145 ---- ---- ---- ---- 179.00 +16.70 162.30 2150 ---- ---- ---- ---- 177.00 +16.50 160.50 2155 ---- ---- ---- ---- 175.10 +16.40 158.70 2160 ---- ---- ---- ---- 173.10 +16.20 156.90 2165 ---- ---- ---- ---- 171.20 +16.00 155.20 2170 ---- ---- ---- ---- 169.30 +15.80 153.50 2175 ---- ---- ---- ---- 167.50 +15.70 151.80 2180 ---- ---- ---- ---- 165.70 +15.60 150.10 2185 ---- ---- ---- ---- 163.90 +15.40 148.50 2190 ---- ---- ---- ---- 162.10 +15.20 146.90 2195 ---- ---- ---- ---- 160.30 +15.00 145.30 2200 ---- ---- ---- ---- 158.60 +14.90 143.70 2205 ---- ---- ---- ---- 156.90 +14.80 142.10 2210 ---- ---- ---- ---- 155.20 +14.60 140.60 2215 ---- ---- ---- ---- 153.60 +14.50 139.10 2220 ---- ---- ---- ---- 151.90 +14.30 137.60 2225 ---- ---- ---- ---- 150.30 +14.20 136.10 2230 ---- ---- ---- ---- 148.70 +14.00 134.70 2235 ---- ---- ---- ---- 147.10 +13.90 133.20 2240 ---- ---- ---- ---- 145.60 +13.80 131.80 2245 ---- ---- ---- ---- 144.00 +13.60 130.40 2250 ---- ---- ---- ---- 142.50 +13.50 129.00 2255 ---- ---- ---- ---- 141.00 +13.40 127.60 2260 ---- ---- ---- ---- 139.50 +13.30 126.20 2265 ---- ---- ---- ---- 138.00 +13.10 124.90 2270 ---- ---- ---- ---- 136.50 +13.00 123.50 2275 ---- ---- ---- ---- 135.10 +12.90 122.20 2280 ---- ---- ---- ---- 133.70 +12.80 120.90 2285 ---- ---- ---- ---- 132.30 +12.70 119.60 2290 ---- ---- ---- ---- 130.90 +12.50 118.40 2295 ---- ---- ---- ---- 129.50 +12.40 117.10 2300 ---- ---- ---- ---- 128.20 +12.30 115.90 2305 ---- ---- ---- ---- 126.80 +12.20 114.60 2310 ---- ---- ---- ---- 125.50 +12.10 113.40 2315 ---- ---- ---- ---- 124.20 +12.00 112.20 2320 ---- ---- ---- ---- 122.90 +11.90 111.00 2325 ---- ---- ---- ---- 121.60 +11.80 109.80 2330 ---- ---- ---- ---- 120.40 +11.70 108.70 2335 ---- ---- ---- ---- 119.10 +11.60 107.50 2340 ---- ---- ---- ---- 117.90 +11.50 106.40 2345 ---- ---- ---- ---- 116.70 +11.40 105.30 2350 ---- ---- ---- ---- 115.50 +11.30 104.20 2360 ---- ---- ---- ---- 113.10 +11.10 102.00 2370 ---- ---- ---- ---- 110.80 +10.90 99.90 2375 ---- ---- ---- ---- 109.70 +10.80 98.90 2380 ---- ---- ---- ---- 108.60 +10.80 97.80 2390 ---- ---- ---- ---- 106.40 +10.60 95.80 2400 ---- ---- ---- ---- 104.20 +10.30 93.90 2410 ---- ---- ---- ---- 102.20 +10.20 92.00 2420 ---- ---- ---- ---- 100.10 +10.00 90.10 2425 ---- ---- ---- ---- 99.10 +9.90 89.20 2430 ---- ---- ---- ---- 98.20 +9.90 88.30 2440 ---- ---- ---- ---- 96.20 +9.70 86.50 2450 ---- ---- ---- ---- 94.40 +9.60 84.80 2475 ---- ---- ---- ---- 89.90 +9.20 80.70 2500 ---- ---- ---- ---- 85.70 +8.90 76.80 2525 ---- ---- ---- ---- 81.70 +8.50 73.20 2550 ---- ---- ---- ---- 78.00 +8.20 69.80 2575 ---- ---- ---- ---- 74.50 +7.80 66.70 2600 ---- ---- ---- ---- 71.30 +7.60 63.70 2625 ---- ---- ---- ---- 68.20 +7.30 60.90 2650 ---- ---- ---- ---- 65.30 +7.00 58.30 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 773.10 +30.70 742.40 1425 ---- ---- ---- ---- 748.10 +30.70 717.40 1450 ---- ---- ---- ---- 723.10 +30.70 692.40 1475 ---- ---- ---- ---- 698.10 +30.60 667.50 1500 ---- ---- ---- ---- 673.20 +30.30 642.90 1525 ---- ---- ---- ---- 648.70 +30.10 618.60 1550 ---- ---- ---- ---- 624.50 +29.90 594.60 1575 ---- ---- ---- ---- 600.60 +29.60 571.00 1580 ---- ---- ---- ---- 595.90 +29.60 566.30 1590 ---- ---- ---- ---- 586.40 +29.40 557.00 1600 ---- ---- ---- ---- 577.00 +29.30 547.70 1610 ---- ---- ---- ---- 567.70 +29.20 538.50 1620 ---- ---- ---- ---- 558.40 +29.10 529.30 1625 ---- ---- ---- ---- 553.70 +29.00 524.70 1630 ---- ---- ---- ---- 549.10 +29.00 520.10 1640 ---- ---- ---- ---- 539.90 +28.90 511.00 1650 ---- ---- ---- ---- 530.70 +28.70 502.00 1660 ---- ---- ---- ---- 521.60 +28.70 492.90 1670 ---- ---- ---- ---- 512.50 +28.50 484.00 1675 ---- ---- ---- ---- 508.00 +28.50 479.50 1680 ---- ---- ---- ---- 503.50 +28.40 475.10 1685 ---- ---- ---- ---- 499.00 +28.40 470.60 1690 ---- ---- ---- ---- 494.50 +28.30 466.20 1695 ---- ---- ---- ---- 490.00 +28.20 461.80 1700 ---- ---- ---- ---- 485.50 +28.10 457.40 1705 ---- ---- ---- ---- 481.10 +28.10 453.00 1710 ---- ---- ---- ---- 476.60 +27.90 448.70 1715 ---- ---- ---- ---- 472.20 +27.90 444.30 1720 ---- ---- ---- ---- 467.80 +27.80 440.00 1725 ---- ---- ---- ---- 463.40 +27.80 435.60 1730 ---- ---- ---- ---- 459.00 +27.70 431.30 1735 ---- ---- ---- ---- 454.60 +27.60 427.00 1740 ---- ---- ---- ---- 450.30 +27.60 422.70 1745 ---- ---- ---- ---- 446.00 +27.50 418.50 1750 ---- ---- ---- ---- 441.60 +27.40 414.20 1755 ---- ---- ---- ---- 437.30 +27.30 410.00 1760 ---- ---- ---- ---- 433.00 +27.20 405.80 1765 ---- ---- ---- ---- 428.70 +27.10 401.60 1770 ---- ---- ---- ---- 424.50 +27.10 397.40 1775 ---- ---- ---- ---- 420.20 +27.00 393.20 1780 ---- ---- ---- ---- 416.00 +26.90 389.10 1785 ---- ---- ---- ---- 411.80 +26.80 385.00 1790 ---- ---- ---- ---- 407.60 +26.70 380.90 1795 ---- ---- ---- ---- 403.50 +26.70 376.80 1800 ---- ---- ---- ---- 399.30 +26.60 372.70 1805 ---- ---- ---- ---- 395.20 +26.50 368.70 1810 ---- ---- ---- ---- 391.10 +26.40 364.70 1815 ---- ---- ---- ---- 387.00 +26.30 360.70 1820 ---- ---- ---- ---- 382.90 +26.20 356.70 1825 ---- ---- ---- ---- 378.90 +26.20 352.70 1830 ---- ---- ---- ---- 374.80 +26.00 348.80 1835 ---- ---- ---- ---- 370.80 +25.90 344.90 1840 ---- ---- ---- ---- 366.90 +25.90 341.00 1845 ---- ---- ---- ---- 362.90 +25.70 337.20 1850 ---- ---- ---- ---- 359.00 +25.60 333.40 1855 ---- ---- ---- ---- 355.10 +25.50 329.60 1860 ---- ---- ---- ---- 351.20 +25.40 325.80 1865 ---- ---- ---- ---- 347.40 +25.40 322.00 1870 ---- ---- ---- ---- 343.50 +25.20 318.30 1875 ---- ---- ---- ---- 339.70 +25.10 314.60 1880 ---- ---- ---- ---- 336.00 +25.00 311.00 1885 ---- ---- ---- ---- 332.20 +24.80 307.40 1890 ---- ---- ---- ---- 328.50 +24.70 303.80 1895 ---- ---- ---- ---- 324.80 +24.60 300.20 1900 ---- ---- ---- ---- 321.20 +24.50 296.70 1905 ---- ---- ---- ---- 317.60 +24.50 293.10 1910 ---- ---- ---- ---- 314.00 +24.30 289.70 1915 ---- ---- ---- ---- 310.40 +24.20 286.20 1920 ---- ---- ---- ---- 306.90 +24.10 282.80 1925 ---- ---- ---- ---- 303.40 +23.90 279.50 1930 ---- ---- ---- ---- 299.90 +23.80 276.10 1935 ---- ---- ---- ---- 296.50 +23.70 272.80 1940 ---- ---- ---- ---- 293.10 +23.60 269.50 1945 ---- ---- ---- ---- 289.70 +23.40 266.30 1950 ---- ---- ---- ---- 286.30 +23.20 263.10 1955 ---- ---- ---- ---- 283.00 +23.10 259.90 1960 ---- ---- ---- ---- 279.80 +23.00 256.80 1965 ---- ---- ---- ---- 276.50 +22.80 253.70 1970 ---- ---- ---- ---- 273.30 +22.60 250.70 1975 ---- ---- ---- ---- 270.20 +22.60 247.60 1980 ---- ---- ---- ---- 267.00 +22.30 244.70 1985 ---- ---- ---- ---- 264.00 +22.30 241.70 1990 ---- ---- ---- ---- 260.90 +22.10 238.80 1995 ---- ---- ---- ---- 257.90 +21.90 236.00 2000 ---- ---- ---- ---- 254.90 +21.80 233.10 2005 ---- ---- ---- ---- 252.00 +21.60 230.40 2010 ---- ---- ---- ---- 249.10 +21.50 227.60 2015 ---- ---- ---- ---- 246.20 +21.30 224.90 2020 ---- ---- ---- ---- 243.40 +21.20 222.20 2025 ---- ---- ---- ---- 240.60 +21.00 219.60 2030 ---- ---- ---- ---- 237.80 +20.80 217.00 2035 ---- ---- ---- ---- 235.10 +20.60 214.50 2040 ---- ---- ---- ---- 232.40 +20.40 212.00 2045 ---- ---- ---- ---- 229.80 +20.30 209.50 2050 ---- ---- ---- ---- 227.20 +20.10 207.10 2055 ---- ---- ---- ---- 224.60 +19.90 204.70 2060 ---- ---- ---- ---- 222.10 +19.70 202.40 2065 ---- ---- ---- ---- 219.60 +19.50 200.10 2070 ---- ---- ---- ---- 217.10 +19.30 197.80 2075 ---- ---- ---- ---- 214.70 +19.10 195.60 2080 ---- ---- ---- ---- 212.30 +18.90 193.40 2085 ---- ---- ---- ---- 210.00 +18.80 191.20 2090 ---- ---- ---- ---- 207.70 +18.60 189.10 2095 ---- ---- ---- ---- 205.40 +18.40 187.00 2100 ---- ---- ---- ---- 203.10 +18.20 184.90 2105 ---- ---- ---- ---- 200.90 +18.00 182.90 2110 ---- ---- ---- ---- 198.70 +17.80 180.90 2115 ---- ---- ---- ---- 196.60 +17.70 178.90 2120 ---- ---- ---- ---- 194.50 +17.60 176.90 2125 ---- ---- ---- ---- 192.40 +17.40 175.00 2130 ---- ---- ---- ---- 190.30 +17.10 173.20 2135 ---- ---- ---- ---- 188.30 +17.00 171.30 2140 ---- ---- ---- ---- 186.30 +16.80 169.50 2145 ---- ---- ---- ---- 184.30 +16.60 167.70 2150 ---- ---- ---- ---- 182.30 +16.40 165.90 2155 ---- ---- ---- ---- 180.40 +16.30 164.10 2160 ---- ---- ---- ---- 178.50 +16.10 162.40 2165 ---- ---- ---- ---- 176.60 +15.90 160.70 2170 ---- ---- ---- ---- 174.80 +15.80 159.00 2175 ---- ---- ---- ---- 173.00 +15.60 157.40 2180 ---- ---- ---- ---- 171.20 +15.50 155.70 2185 ---- ---- ---- ---- 169.40 +15.30 154.10 2190 ---- ---- ---- ---- 167.70 +15.20 152.50 2195 ---- ---- ---- ---- 165.90 +14.90 151.00 2200 ---- ---- ---- ---- 164.20 +14.80 149.40 2205 ---- ---- ---- ---- 162.50 +14.60 147.90 2210 ---- ---- ---- ---- 160.90 +14.60 146.30 2215 ---- ---- ---- ---- 159.20 +14.40 144.80 2220 ---- ---- ---- ---- 157.60 +14.20 143.40 2225 ---- ---- ---- ---- 156.00 +14.10 141.90 2230 ---- ---- ---- ---- 154.40 +14.00 140.40 2235 ---- ---- ---- ---- 152.80 +13.80 139.00 2240 ---- ---- ---- ---- 151.30 +13.70 137.60 2245 ---- ---- ---- ---- 149.80 +13.60 136.20 2250 ---- ---- ---- ---- 148.30 +13.50 134.80 2255 ---- ---- ---- ---- 146.80 +13.40 133.40 2260 ---- ---- ---- ---- 145.30 +13.20 132.10 2265 ---- ---- ---- ---- 143.80 +13.10 130.70 2270 ---- ---- ---- ---- 142.40 +13.00 129.40 2275 ---- ---- ---- ---- 141.00 +12.90 128.10 2280 ---- ---- ---- ---- 139.60 +12.80 126.80 2285 ---- ---- ---- ---- 138.20 +12.60 125.60 2290 ---- ---- ---- ---- 136.80 +12.50 124.30 2295 ---- ---- ---- ---- 135.50 +12.40 123.10 2300 ---- ---- ---- ---- 134.20 +12.40 121.80 2305 ---- ---- ---- ---- 132.90 +12.30 120.60 2310 ---- ---- ---- ---- 131.60 +12.20 119.40 2315 ---- ---- ---- ---- 130.30 +12.10 118.20 2320 ---- ---- ---- ---- 129.00 +11.90 117.10 2325 ---- ---- ---- ---- 127.80 +11.90 115.90 2330 ---- ---- ---- ---- 126.50 +11.70 114.80 2335 ---- ---- ---- ---- 125.30 +11.70 113.60 2340 ---- ---- ---- ---- 124.10 +11.60 112.50 2345 ---- ---- ---- ---- 122.90 +11.50 111.40 2350 ---- ---- ---- ---- 121.70 +11.40 110.30 2360 ---- ---- ---- ---- 119.40 +11.20 108.20 2370 ---- ---- ---- ---- 117.20 +11.10 106.10 2375 ---- ---- ---- ---- 116.10 +11.00 105.10 2380 ---- ---- ---- ---- 115.00 +10.90 104.10 2390 ---- ---- ---- ---- 112.90 +10.80 102.10 2400 ---- ---- ---- ---- 110.80 +10.60 100.20 2410 ---- ---- ---- ---- 108.80 +10.50 98.30 2420 ---- ---- ---- ---- 106.80 +10.30 96.50 2425 ---- ---- ---- ---- 105.80 +10.20 95.60 2430 ---- ---- ---- ---- 104.90 +10.20 94.70 2440 ---- ---- ---- ---- 103.00 +10.00 93.00 2450 ---- ---- ---- ---- 101.10 +9.80 91.30 2475 ---- ---- ---- ---- 96.80 +9.60 87.20 2500 ---- ---- ---- ---- 92.60 +9.20 83.40 2525 ---- ---- ---- ---- 88.80 +9.00 79.80 2550 ---- ---- ---- ---- 85.10 +8.60 76.50 2575 ---- ---- ---- ---- 81.70 +8.40 73.30 2600 ---- ---- ---- ---- 78.50 +8.20 70.30 2625 ---- ---- ---- ---- 75.50 +7.90 67.60 2650 ---- ---- ---- ---- 72.60 +7.70 64.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 710.30 +30.50 679.80 1500 ---- ---- ---- ---- 685.70 +30.30 655.40 1525 ---- ---- ---- ---- 661.30 +30.10 631.20 1550 ---- ---- ---- ---- 637.20 +29.90 607.30 1575 ---- ---- ---- ---- 613.30 +29.50 583.80 1600 ---- ---- ---- ---- 589.80 +29.30 560.50 1625 ---- ---- ---- ---- 566.60 +29.10 537.50 1650 ---- ---- ---- ---- 543.60 +28.70 514.90 1660 ---- ---- ---- ---- 534.50 +28.60 505.90 1670 ---- ---- ---- ---- 525.50 +28.50 497.00 1675 ---- ---- ---- ---- 521.00 +28.50 492.50 1680 ---- ---- ---- ---- 516.50 +28.40 488.10 1690 ---- ---- ---- ---- 507.50 +28.20 479.30 1700 ---- ---- ---- ---- 498.60 +28.10 470.50 1710 ---- ---- ---- ---- 489.80 +28.00 461.80 1720 ---- ---- ---- ---- 481.00 +27.90 453.10 1725 ---- ---- ---- ---- 476.60 +27.80 448.80 1730 ---- ---- ---- ---- 472.20 +27.70 444.50 1740 ---- ---- ---- ---- 463.60 +27.60 436.00 1750 ---- ---- ---- ---- 454.90 +27.40 427.50 1760 ---- ---- ---- ---- 446.40 +27.30 419.10 1765 ---- ---- ---- ---- 442.10 +27.20 414.90 1770 ---- ---- ---- ---- 437.90 +27.20 410.70 1775 ---- ---- ---- ---- 433.60 +27.00 406.60 1780 ---- ---- ---- ---- 429.40 +26.90 402.50 1785 ---- ---- ---- ---- 425.20 +26.80 398.40 1790 ---- ---- ---- ---- 421.10 +26.80 394.30 1795 ---- ---- ---- ---- 416.90 +26.70 390.20 1800 ---- ---- ---- ---- 412.80 +26.70 386.10 1805 ---- ---- ---- ---- 408.60 +26.50 382.10 1810 ---- ---- ---- ---- 404.50 +26.40 378.10 1815 ---- ---- ---- ---- 400.50 +26.40 374.10 1820 ---- ---- ---- ---- 396.40 +26.30 370.10 1825 ---- ---- ---- ---- 392.40 +26.20 366.20 1830 ---- ---- ---- ---- 388.40 +26.10 362.30 1835 ---- ---- ---- ---- 384.40 +26.00 358.40 1840 ---- ---- ---- ---- 380.40 +25.90 354.50 1845 ---- ---- ---- ---- 376.40 +25.80 350.60 1850 ---- ---- ---- ---- 372.50 +25.70 346.80 1855 ---- ---- ---- ---- 368.60 +25.60 343.00 1860 ---- ---- ---- ---- 364.70 +25.50 339.20 1865 ---- ---- ---- ---- 360.90 +25.40 335.50 1870 ---- ---- ---- ---- 357.00 +25.20 331.80 1875 ---- ---- ---- ---- 353.20 +25.10 328.10 1880 ---- ---- ---- ---- 349.50 +25.10 324.40 1885 ---- ---- ---- ---- 345.70 +25.00 320.70 1890 ---- ---- ---- ---- 342.00 +24.90 317.10 1895 ---- ---- ---- ---- 338.30 +24.80 313.50 1900 ---- ---- ---- ---- 334.60 +24.60 310.00 1905 ---- ---- ---- ---- 331.00 +24.50 306.50 1910 ---- ---- ---- ---- 327.40 +24.40 303.00 1915 ---- ---- ---- ---- 323.80 +24.30 299.50 1920 ---- ---- ---- ---- 320.20 +24.10 296.10 1925 ---- ---- ---- ---- 316.70 +24.00 292.70 1930 ---- ---- ---- ---- 313.20 +23.90 289.30 1935 ---- ---- ---- ---- 309.70 +23.70 286.00 1940 ---- ---- ---- ---- 306.30 +23.70 282.60 1945 ---- ---- ---- ---- 302.90 +23.50 279.40 1950 ---- ---- ---- ---- 299.50 +23.40 276.10 1955 ---- ---- ---- ---- 296.20 +23.30 272.90 1960 ---- ---- ---- ---- 292.90 +23.20 269.70 1965 ---- ---- ---- ---- 289.60 +23.00 266.60 1970 ---- ---- ---- ---- 286.40 +22.90 263.50 1975 ---- ---- ---- ---- 283.10 +22.70 260.40 1980 ---- ---- ---- ---- 280.00 +22.60 257.40 1985 ---- ---- ---- ---- 276.80 +22.40 254.40 1990 ---- ---- ---- ---- 273.70 +22.30 251.40 1995 ---- ---- ---- ---- 270.70 +22.20 248.50 2000 ---- ---- ---- ---- 267.60 +22.00 245.60 2005 ---- ---- ---- ---- 264.60 +21.80 242.80 2010 ---- ---- ---- ---- 261.70 +21.70 240.00 2015 ---- ---- ---- ---- 258.70 +21.50 237.20 2020 ---- ---- ---- ---- 255.80 +21.40 234.40 2025 ---- ---- ---- ---- 253.00 +21.30 231.70 2030 ---- ---- ---- ---- 250.20 +21.10 229.10 2035 ---- ---- ---- ---- 247.40 +21.00 226.40 2040 ---- ---- ---- ---- 244.60 +20.70 223.90 2045 ---- ---- ---- ---- 241.90 +20.60 221.30 2050 ---- ---- ---- ---- 239.30 +20.50 218.80 2055 ---- ---- ---- ---- 236.60 +20.30 216.30 2060 ---- ---- ---- ---- 234.00 +20.10 213.90 2065 ---- ---- ---- ---- 231.50 +20.00 211.50 2070 ---- ---- ---- ---- 229.00 +19.90 209.10 2075 ---- ---- ---- ---- 226.50 +19.70 206.80 2080 ---- ---- ---- ---- 224.00 +19.50 204.50 2085 ---- ---- ---- ---- 221.60 +19.30 202.30 2090 ---- ---- ---- ---- 219.20 +19.20 200.00 2095 ---- ---- ---- ---- 216.90 +19.00 197.90 2100 ---- ---- ---- ---- 214.60 +18.90 195.70 2105 ---- ---- ---- ---- 212.30 +18.70 193.60 2110 ---- ---- ---- ---- 210.00 +18.50 191.50 2115 ---- ---- ---- ---- 207.80 +18.30 189.50 2120 ---- ---- ---- ---- 205.60 +18.20 187.40 2125 ---- ---- ---- ---- 203.50 +18.00 185.50 2130 ---- ---- ---- ---- 201.40 +17.90 183.50 2135 ---- ---- ---- ---- 199.30 +17.70 181.60 2140 ---- ---- ---- ---- 197.20 +17.50 179.70 2145 ---- ---- ---- ---- 195.20 +17.40 177.80 2150 ---- ---- ---- ---- 193.20 +17.20 176.00 2155 ---- ---- ---- ---- 191.30 +17.10 174.20 2160 ---- ---- ---- ---- 189.30 +16.90 172.40 2165 ---- ---- ---- ---- 187.40 +16.70 170.70 2170 ---- ---- ---- ---- 185.50 +16.50 169.00 2175 ---- ---- ---- ---- 183.70 +16.40 167.30 2180 ---- ---- ---- ---- 181.90 +16.30 165.60 2185 ---- ---- ---- ---- 180.10 +16.10 164.00 2190 ---- ---- ---- ---- 178.30 +15.90 162.40 2195 ---- ---- ---- ---- 176.50 +15.70 160.80 2200 ---- ---- ---- ---- 174.80 +15.60 159.20 2205 ---- ---- ---- ---- 173.10 +15.40 157.70 2210 ---- ---- ---- ---- 171.40 +15.20 156.20 2215 ---- ---- ---- ---- 169.80 +15.10 154.70 2220 ---- ---- ---- ---- 168.20 +15.00 153.20 2225 ---- ---- ---- ---- 166.60 +14.80 151.80 2230 ---- ---- ---- ---- 165.00 +14.70 150.30 2235 ---- ---- ---- ---- 163.40 +14.50 148.90 2240 ---- ---- ---- ---- 161.90 +14.40 147.50 2245 ---- ---- ---- ---- 160.30 +14.20 146.10 2250 ---- ---- ---- ---- 158.80 +14.00 144.80 2255 ---- ---- ---- ---- 157.30 +13.90 143.40 2260 ---- ---- ---- ---- 155.90 +13.80 142.10 2265 ---- ---- ---- ---- 154.40 +13.60 140.80 2270 ---- ---- ---- ---- 153.00 +13.50 139.50 2275 ---- ---- ---- ---- 151.60 +13.30 138.30 2280 ---- ---- ---- ---- 150.20 +13.20 137.00 2285 ---- ---- ---- ---- 148.80 +13.00 135.80 2290 ---- ---- ---- ---- 147.40 +12.80 134.60 2295 ---- ---- ---- ---- 146.10 +12.70 133.40 2300 ---- ---- ---- ---- 144.80 +12.60 132.20 2305 ---- ---- ---- ---- 143.40 +12.40 131.00 2310 ---- ---- ---- ---- 142.10 +12.30 129.80 2315 ---- ---- ---- ---- 140.90 +12.20 128.70 2320 ---- ---- ---- ---- 139.60 +12.00 127.60 2325 ---- ---- ---- ---- 138.40 +12.00 126.40 2330 ---- ---- ---- ---- 137.10 +11.80 125.30 2335 ---- ---- ---- ---- 135.90 +11.60 124.30 2340 ---- ---- ---- ---- 134.70 +11.50 123.20 2345 ---- ---- ---- ---- 133.50 +11.40 122.10 2350 ---- ---- ---- ---- 132.30 +11.20 121.10 2355 ---- ---- ---- ---- 131.20 +11.10 120.10 2360 ---- ---- ---- ---- 130.00 +11.00 119.00 2365 ---- ---- ---- ---- 128.90 +10.90 118.00 2370 ---- ---- ---- ---- 127.80 +10.80 117.00 2375 ---- ---- ---- ---- 126.70 +10.60 116.10 2380 ---- ---- ---- ---- 125.60 +10.50 115.10 2390 ---- ---- ---- ---- 123.50 +10.30 113.20 2400 ---- ---- ---- ---- 121.40 +10.00 111.40 2410 ---- ---- ---- ---- 119.30 +9.70 109.60 2420 ---- ---- ---- ---- 117.40 +9.60 107.80 2425 ---- ---- ---- ---- 116.40 +9.40 107.00 2430 ---- ---- ---- ---- 115.40 +9.30 106.10 2440 ---- ---- ---- ---- 113.50 +9.00 104.50 2450 ---- ---- ---- ---- 111.70 +8.90 102.80 2460 ---- ---- ---- ---- 109.90 +8.60 101.30 2475 ---- ---- ---- ---- 107.30 +8.30 99.00 2500 ---- ---- ---- ---- 103.20 +7.90 95.30 2525 ---- ---- ---- ---- 99.30 +7.40 91.90 2550 ---- ---- ---- ---- 95.60 +6.90 88.70 2575 ---- ---- ---- ---- 92.20 +6.50 85.70 2600 ---- ---- ---- ---- 88.90 +6.00 82.90 2625 ---- ---- ---- ---- 85.80 +5.60 80.20 2650 ---- ---- ---- ---- 83.00 +5.30 77.70 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 685.40 +30.40 655.00 1525 ---- ---- ---- ---- 660.90 +30.20 630.70 1550 ---- ---- ---- ---- 636.70 +29.90 606.80 1575 ---- ---- ---- ---- 612.90 +29.60 583.30 1600 ---- ---- ---- ---- 589.40 +29.30 560.10 1625 ---- ---- ---- ---- 566.30 +29.10 537.20 1650 ---- ---- ---- ---- 543.50 +28.70 514.80 1675 ---- ---- ---- ---- 521.00 +28.30 492.70 1680 ---- ---- ---- ---- 516.60 +28.30 488.30 1690 ---- ---- ---- ---- 507.70 +28.10 479.60 1700 ---- ---- ---- ---- 498.90 +27.90 471.00 1710 ---- ---- ---- ---- 490.20 +27.80 462.40 1720 ---- ---- ---- ---- 481.50 +27.60 453.90 1725 ---- ---- ---- ---- 477.20 +27.50 449.70 1730 ---- ---- ---- ---- 472.90 +27.50 445.40 1740 ---- ---- ---- ---- 464.40 +27.30 437.10 1750 ---- ---- ---- ---- 455.90 +27.20 428.70 1760 ---- ---- ---- ---- 447.40 +26.90 420.50 1770 ---- ---- ---- ---- 439.10 +26.80 412.30 1775 ---- ---- ---- ---- 434.90 +26.70 408.20 1780 ---- ---- ---- ---- 430.80 +26.60 404.20 1785 ---- ---- ---- ---- 426.70 +26.50 400.20 1790 ---- ---- ---- ---- 422.60 +26.50 396.10 1795 ---- ---- ---- ---- 418.50 +26.30 392.20 1800 ---- ---- ---- ---- 414.40 +26.20 388.20 1805 ---- ---- ---- ---- 410.40 +26.20 384.20 1810 ---- ---- ---- ---- 406.40 +26.10 380.30 1815 ---- ---- ---- ---- 402.40 +26.00 376.40 1820 ---- ---- ---- ---- 398.40 +25.90 372.50 1825 ---- ---- ---- ---- 394.40 +25.80 368.60 1830 ---- ---- ---- ---- 390.50 +25.70 364.80 1835 ---- ---- ---- ---- 386.60 +25.60 361.00 1840 ---- ---- ---- ---- 382.70 +25.50 357.20 1845 ---- ---- ---- ---- 378.80 +25.40 353.40 1850 ---- ---- ---- ---- 374.90 +25.20 349.70 1855 ---- ---- ---- ---- 371.10 +25.20 345.90 1860 ---- ---- ---- ---- 367.30 +25.10 342.20 1865 ---- ---- ---- ---- 363.50 +24.90 338.60 1870 ---- ---- ---- ---- 359.80 +24.90 334.90 1875 ---- ---- ---- ---- 356.10 +24.80 331.30 1880 ---- ---- ---- ---- 352.40 +24.70 327.70 1885 ---- ---- ---- ---- 348.70 +24.60 324.10 1890 ---- ---- ---- ---- 345.10 +24.50 320.60 1895 ---- ---- ---- ---- 341.50 +24.40 317.10 1900 ---- ---- ---- ---- 337.90 +24.30 313.60 1905 ---- ---- ---- ---- 334.30 +24.20 310.10 1910 ---- ---- ---- ---- 330.80 +24.10 306.70 1915 ---- ---- ---- ---- 327.30 +24.00 303.30 1920 ---- ---- ---- ---- 323.80 +23.90 299.90 1925 ---- ---- ---- ---- 320.40 +23.80 296.60 1930 ---- ---- ---- ---- 316.90 +23.70 293.20 1935 ---- ---- ---- ---- 313.60 +23.60 290.00 1940 ---- ---- ---- ---- 310.20 +23.50 286.70 1945 ---- ---- ---- ---- 306.90 +23.40 283.50 1950 ---- ---- ---- ---- 303.60 +23.30 280.30 1955 ---- ---- ---- ---- 300.30 +23.20 277.10 1960 ---- ---- ---- ---- 297.10 +23.10 274.00 1965 ---- ---- ---- ---- 293.90 +23.00 270.90 1970 ---- ---- ---- ---- 290.70 +22.80 267.90 1975 ---- ---- ---- ---- 287.60 +22.70 264.90 1980 ---- ---- ---- ---- 284.50 +22.60 261.90 1985 ---- ---- ---- ---- 281.40 +22.50 258.90 1990 ---- ---- ---- ---- 278.40 +22.40 256.00 1995 ---- ---- ---- ---- 275.30 +22.20 253.10 2000 ---- ---- ---- ---- 272.40 +22.10 250.30 2005 ---- ---- ---- ---- 269.40 +22.00 247.40 2010 ---- ---- ---- ---- 266.50 +21.80 244.70 2015 ---- ---- ---- ---- 263.70 +21.80 241.90 2020 ---- ---- ---- ---- 260.80 +21.60 239.20 2025 ---- ---- ---- ---- 258.00 +21.40 236.60 2030 ---- ---- ---- ---- 255.20 +21.30 233.90 2035 ---- ---- ---- ---- 252.50 +21.20 231.30 2040 ---- ---- ---- ---- 249.80 +21.00 228.80 2045 ---- ---- ---- ---- 247.10 +20.90 226.20 2050 ---- ---- ---- ---- 244.50 +20.70 223.80 2055 ---- ---- ---- ---- 241.90 +20.60 221.30 2060 ---- ---- ---- ---- 239.40 +20.50 218.90 2065 ---- ---- ---- ---- 236.80 +20.30 216.50 2070 ---- ---- ---- ---- 234.30 +20.10 214.20 2075 ---- ---- ---- ---- 231.90 +20.00 211.90 2080 ---- ---- ---- ---- 229.40 +19.80 209.60 2085 ---- ---- ---- ---- 227.10 +19.70 207.40 2090 ---- ---- ---- ---- 224.70 +19.50 205.20 2095 ---- ---- ---- ---- 222.40 +19.40 203.00 2100 ---- ---- ---- ---- 220.10 +19.20 200.90 2105 ---- ---- ---- ---- 217.80 +19.00 198.80 2110 ---- ---- ---- ---- 215.60 +18.80 196.80 2115 ---- ---- ---- ---- 213.40 +18.70 194.70 2120 ---- ---- ---- ---- 211.20 +18.50 192.70 2125 ---- ---- ---- ---- 209.10 +18.30 190.80 2130 ---- ---- ---- ---- 207.00 +18.20 188.80 2135 ---- ---- ---- ---- 204.90 +18.00 186.90 2140 ---- ---- ---- ---- 202.80 +17.80 185.00 2145 ---- ---- ---- ---- 200.80 +17.60 183.20 2150 ---- ---- ---- ---- 198.80 +17.40 181.40 2155 ---- ---- ---- ---- 196.80 +17.20 179.60 2160 ---- ---- ---- ---- 194.90 +17.10 177.80 2165 ---- ---- ---- ---- 193.00 +16.90 176.10 2170 ---- ---- ---- ---- 191.10 +16.70 174.40 2175 ---- ---- ---- ---- 189.30 +16.60 172.70 2180 ---- ---- ---- ---- 187.40 +16.40 171.00 2185 ---- ---- ---- ---- 185.60 +16.20 169.40 2190 ---- ---- ---- ---- 183.90 +16.10 167.80 2195 ---- ---- ---- ---- 182.10 +15.90 166.20 2200 ---- ---- ---- ---- 180.40 +15.80 164.60 2205 ---- ---- ---- ---- 178.70 +15.60 163.10 2210 ---- ---- ---- ---- 177.00 +15.40 161.60 2215 ---- ---- ---- ---- 175.40 +15.30 160.10 2220 ---- ---- ---- ---- 173.70 +15.10 158.60 2225 ---- ---- ---- ---- 172.10 +14.90 157.20 2230 ---- ---- ---- ---- 170.50 +14.80 155.70 2235 ---- ---- ---- ---- 169.00 +14.70 154.30 2240 ---- ---- ---- ---- 167.40 +14.50 152.90 2245 ---- ---- ---- ---- 165.90 +14.30 151.60 2250 ---- ---- ---- ---- 164.40 +14.20 150.20 2255 ---- ---- ---- ---- 162.90 +14.00 148.90 2260 ---- ---- ---- ---- 161.40 +13.80 147.60 2265 ---- ---- ---- ---- 160.00 +13.70 146.30 2270 ---- ---- ---- ---- 158.60 +13.60 145.00 2275 ---- ---- ---- ---- 157.20 +13.50 143.70 2280 ---- ---- ---- ---- 155.80 +13.40 142.40 2285 ---- ---- ---- ---- 154.40 +13.20 141.20 2290 ---- ---- ---- ---- 153.10 +13.10 140.00 2295 ---- ---- ---- ---- 151.70 +12.90 138.80 2300 ---- ---- ---- ---- 150.40 +12.80 137.60 2305 ---- ---- ---- ---- 149.10 +12.70 136.40 2310 ---- ---- ---- ---- 147.80 +12.50 135.30 2315 ---- ---- ---- ---- 146.60 +12.50 134.10 2320 ---- ---- ---- ---- 145.30 +12.30 133.00 2325 ---- ---- ---- ---- 144.10 +12.20 131.90 2330 ---- ---- ---- ---- 142.90 +12.10 130.80 2335 ---- ---- ---- ---- 141.70 +12.00 129.70 2340 ---- ---- ---- ---- 140.50 +11.90 128.60 2345 ---- ---- ---- ---- 139.30 +11.80 127.50 2350 ---- ---- ---- ---- 138.20 +11.70 126.50 2355 ---- ---- ---- ---- 137.00 +11.60 125.40 2360 ---- ---- ---- ---- 135.90 +11.50 124.40 2365 ---- ---- ---- ---- 134.80 +11.40 123.40 2370 ---- ---- ---- ---- 133.70 +11.30 122.40 2375 ---- ---- ---- ---- 132.60 +11.20 121.40 2380 ---- ---- ---- ---- 131.50 +11.00 120.50 2390 ---- ---- ---- ---- 129.50 +10.90 118.60 2400 ---- ---- ---- ---- 127.40 +10.70 116.70 2410 ---- ---- ---- ---- 125.40 +10.50 114.90 2420 ---- ---- ---- ---- 123.50 +10.40 113.10 2425 ---- ---- ---- ---- 122.50 +10.30 112.20 2430 ---- ---- ---- ---- 121.60 +10.20 111.40 2440 ---- ---- ---- ---- 119.80 +10.10 109.70 2450 ---- ---- ---- ---- 118.00 +9.90 108.10 2460 ---- ---- ---- ---- 116.20 +9.70 106.50 2475 ---- ---- ---- ---- 113.70 +9.60 104.10 2500 ---- ---- ---- ---- 109.70 +9.20 100.50 2525 ---- ---- ---- ---- 105.90 +8.90 97.00 2550 ---- ---- ---- ---- 102.30 +8.60 93.70 2575 ---- ---- ---- ---- 98.90 +8.20 90.70 2600 ---- ---- ---- ---- 95.80 +8.00 87.80 2625 ---- ---- ---- ---- 92.80 +7.70 85.10 2650 ---- ---- ---- ---- 90.00 +7.50 82.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 698.30 +30.50 667.80 1525 ---- ---- ---- ---- 673.70 +30.20 643.50 1550 ---- ---- ---- ---- 649.50 +29.90 619.60 1575 ---- ---- ---- ---- 625.60 +29.60 596.00 1600 ---- ---- ---- ---- 602.20 +29.40 572.80 1625 ---- ---- ---- ---- 579.00 +29.00 550.00 1650 ---- ---- ---- ---- 556.30 +28.70 527.60 1675 ---- ---- ---- ---- 533.90 +28.30 505.60 1690 ---- ---- ---- ---- 520.60 +28.00 492.60 1700 ---- ---- ---- ---- 511.90 +27.90 484.00 1710 ---- ---- ---- ---- 503.20 +27.80 475.40 1720 ---- ---- ---- ---- 494.60 +27.70 466.90 1725 ---- ---- ---- ---- 490.30 +27.60 462.70 1730 ---- ---- ---- ---- 486.00 +27.50 458.50 1740 ---- ---- ---- ---- 477.50 +27.30 450.20 1750 ---- ---- ---- ---- 469.00 +27.10 441.90 1760 ---- ---- ---- ---- 460.70 +27.00 433.70 1770 ---- ---- ---- ---- 452.30 +26.70 425.60 1775 ---- ---- ---- ---- 448.20 +26.70 421.50 1780 ---- ---- ---- ---- 444.10 +26.60 417.50 1790 ---- ---- ---- ---- 435.90 +26.40 409.50 1795 ---- ---- ---- ---- 431.90 +26.30 405.60 1800 ---- ---- ---- ---- 427.80 +26.20 401.60 1805 ---- ---- ---- ---- 423.80 +26.10 397.70 1810 ---- ---- ---- ---- 419.80 +26.00 393.80 1815 ---- ---- ---- ---- 415.80 +25.90 389.90 1820 ---- ---- ---- ---- 411.90 +25.90 386.00 1825 ---- ---- ---- ---- 407.90 +25.70 382.20 1830 ---- ---- ---- ---- 404.00 +25.70 378.30 1835 ---- ---- ---- ---- 400.10 +25.60 374.50 1840 ---- ---- ---- ---- 396.20 +25.50 370.70 1845 ---- ---- ---- ---- 392.30 +25.30 367.00 1850 ---- ---- ---- ---- 388.50 +25.30 363.20 1855 ---- ---- ---- ---- 384.70 +25.20 359.50 1860 ---- ---- ---- ---- 380.80 +25.00 355.80 1865 ---- ---- ---- ---- 377.10 +25.00 352.10 1870 ---- ---- ---- ---- 373.30 +24.90 348.40 1875 ---- ---- ---- ---- 369.50 +24.70 344.80 1880 ---- ---- ---- ---- 365.80 +24.60 341.20 1885 ---- ---- ---- ---- 362.10 +24.50 337.60 1890 ---- ---- ---- ---- 358.40 +24.40 334.00 1895 ---- ---- ---- ---- 354.80 +24.40 330.40 1900 ---- ---- ---- ---- 351.20 +24.30 326.90 1905 ---- ---- ---- ---- 347.50 +24.10 323.40 1910 ---- ---- ---- ---- 344.00 +24.10 319.90 1915 ---- ---- ---- ---- 340.40 +23.90 316.50 1920 ---- ---- ---- ---- 336.90 +23.80 313.10 1925 ---- ---- ---- ---- 333.40 +23.70 309.70 1930 ---- ---- ---- ---- 329.90 +23.60 306.30 1935 ---- ---- ---- ---- 326.40 +23.40 303.00 1940 ---- ---- ---- ---- 323.00 +23.40 299.60 1945 ---- ---- ---- ---- 319.60 +23.20 296.40 1950 ---- ---- ---- ---- 316.20 +23.10 293.10 1955 ---- ---- ---- ---- 312.90 +23.00 289.90 1960 ---- ---- ---- ---- 309.60 +22.90 286.70 1965 ---- ---- ---- ---- 306.30 +22.80 283.50 1970 ---- ---- ---- ---- 303.10 +22.70 280.40 1975 ---- ---- ---- ---- 299.80 +22.50 277.30 1980 ---- ---- ---- ---- 296.60 +22.40 274.20 1985 ---- ---- ---- ---- 293.50 +22.30 271.20 1990 ---- ---- ---- ---- 290.40 +22.20 268.20 1995 ---- ---- ---- ---- 287.30 +22.00 265.30 2000 ---- ---- ---- ---- 284.20 +21.90 262.30 2005 ---- ---- ---- ---- 281.20 +21.70 259.50 2010 ---- ---- ---- ---- 278.20 +21.60 256.60 2015 ---- ---- ---- ---- 275.30 +21.50 253.80 2020 ---- ---- ---- ---- 272.40 +21.40 251.00 2025 ---- ---- ---- ---- 269.50 +21.20 248.30 2030 ---- ---- ---- ---- 266.70 +21.10 245.60 2035 ---- ---- ---- ---- 263.90 +21.00 242.90 2040 ---- ---- ---- ---- 261.10 +20.80 240.30 2045 ---- ---- ---- ---- 258.40 +20.70 237.70 2050 ---- ---- ---- ---- 255.70 +20.50 235.20 2055 ---- ---- ---- ---- 253.10 +20.40 232.70 2060 ---- ---- ---- ---- 250.50 +20.20 230.30 2065 ---- ---- ---- ---- 247.90 +20.10 227.80 2070 ---- ---- ---- ---- 245.40 +19.90 225.50 2075 ---- ---- ---- ---- 242.90 +19.80 223.10 2080 ---- ---- ---- ---- 240.40 +19.60 220.80 2085 ---- ---- ---- ---- 238.00 +19.40 218.60 2090 ---- ---- ---- ---- 235.70 +19.30 216.40 2095 ---- ---- ---- ---- 233.30 +19.10 214.20 2100 ---- ---- ---- ---- 231.00 +19.00 212.00 2105 ---- ---- ---- ---- 228.70 +18.80 209.90 2110 ---- ---- ---- ---- 226.50 +18.70 207.80 2115 ---- ---- ---- ---- 224.30 +18.50 205.80 2120 ---- ---- ---- ---- 222.10 +18.30 203.80 2125 ---- ---- ---- ---- 220.00 +18.20 201.80 2130 ---- ---- ---- ---- 217.90 +18.00 199.90 2135 ---- ---- ---- ---- 215.80 +17.90 197.90 2140 ---- ---- ---- ---- 213.80 +17.70 196.10 2145 ---- ---- ---- ---- 211.80 +17.60 194.20 2150 ---- ---- ---- ---- 209.80 +17.40 192.40 2155 ---- ---- ---- ---- 207.90 +17.30 190.60 2160 ---- ---- ---- ---- 205.90 +17.10 188.80 2165 ---- ---- ---- ---- 204.10 +17.00 187.10 2170 ---- ---- ---- ---- 202.20 +16.80 185.40 2175 ---- ---- ---- ---- 200.30 +16.60 183.70 2180 ---- ---- ---- ---- 198.50 +16.50 182.00 2185 ---- ---- ---- ---- 196.70 +16.30 180.40 2190 ---- ---- ---- ---- 195.00 +16.20 178.80 2195 ---- ---- ---- ---- 193.20 +16.00 177.20 2200 ---- ---- ---- ---- 191.50 +15.90 175.60 2205 ---- ---- ---- ---- 189.80 +15.80 174.00 2210 ---- ---- ---- ---- 188.20 +15.70 172.50 2215 ---- ---- ---- ---- 186.50 +15.50 171.00 2220 ---- ---- ---- ---- 184.90 +15.40 169.50 2225 ---- ---- ---- ---- 183.30 +15.30 168.00 2230 ---- ---- ---- ---- 181.70 +15.10 166.60 2235 ---- ---- ---- ---- 180.10 +15.00 165.10 2240 ---- ---- ---- ---- 178.50 +14.80 163.70 2245 ---- ---- ---- ---- 177.00 +14.70 162.30 2250 ---- ---- ---- ---- 175.50 +14.60 160.90 2255 ---- ---- ---- ---- 173.90 +14.40 159.50 2260 ---- ---- ---- ---- 172.40 +14.30 158.10 2265 ---- ---- ---- ---- 171.00 +14.20 156.80 2270 ---- ---- ---- ---- 169.50 +14.10 155.40 2275 ---- ---- ---- ---- 168.00 +13.90 154.10 2280 ---- ---- ---- ---- 166.60 +13.90 152.70 2285 ---- ---- ---- ---- 165.20 +13.80 151.40 2290 ---- ---- ---- ---- 163.70 +13.60 150.10 2295 ---- ---- ---- ---- 162.30 +13.50 148.80 2300 ---- ---- ---- ---- 160.90 +13.40 147.50 2305 ---- ---- ---- ---- 159.60 +13.40 146.20 2310 ---- ---- ---- ---- 158.20 +13.20 145.00 2315 ---- ---- ---- ---- 156.80 +13.10 143.70 2320 ---- ---- ---- ---- 155.50 +13.00 142.50 2325 ---- ---- ---- ---- 154.20 +12.90 141.30 2330 ---- ---- ---- ---- 152.80 +12.80 140.00 2335 ---- ---- ---- ---- 151.50 +12.70 138.80 2340 ---- ---- ---- ---- 150.20 +12.60 137.60 2345 ---- ---- ---- ---- 149.00 +12.60 136.40 2350 ---- ---- ---- ---- 147.70 +12.40 135.30 2355 ---- ---- ---- ---- 146.40 +12.30 134.10 2360 ---- ---- ---- ---- 145.20 +12.30 132.90 2365 ---- ---- ---- ---- 144.00 +12.20 131.80 2370 ---- ---- ---- ---- 142.70 +12.00 130.70 2375 ---- ---- ---- ---- 141.50 +12.00 129.50 2380 ---- ---- ---- ---- 140.30 +11.90 128.40 2390 ---- ---- ---- ---- 138.00 +11.80 126.20 2400 ---- ---- ---- ---- 135.70 +11.60 124.10 2410 ---- ---- ---- ---- 133.40 +11.40 122.00 2420 ---- ---- ---- ---- 131.20 +11.30 119.90 2425 ---- ---- ---- ---- 130.20 +11.30 118.90 2430 ---- ---- ---- ---- 129.10 +11.20 117.90 2440 ---- ---- ---- ---- 127.00 +11.00 116.00 2450 ---- ---- ---- ---- 124.90 +10.80 114.10 2460 ---- ---- ---- ---- 122.90 +10.70 112.20 2470 ---- ---- ---- ---- 120.90 +10.60 110.30 2475 ---- ---- ---- ---- 120.00 +10.60 109.40 2500 ---- ---- ---- ---- 115.30 +10.20 105.10 2525 ---- ---- ---- ---- 110.90 +9.90 101.00 2550 ---- ---- ---- ---- 106.70 +9.60 97.10 2575 ---- ---- ---- ---- 102.70 +9.20 93.50 2600 ---- ---- ---- ---- 99.00 +9.00 90.00 2625 ---- ---- ---- ---- 95.50 +8.80 86.70 2650 ---- ---- ---- ---- 92.10 +8.50 83.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1198.20 +30.70 1167.50 1025 ---- ---- ---- ---- 1173.20 +30.70 1142.50 1050 ---- ---- ---- ---- 1148.20 +30.70 1117.50 1075 ---- ---- ---- ---- 1123.20 +30.70 1092.50 1100 ---- ---- ---- ---- 1098.20 +30.70 1067.50 1125 ---- ---- ---- ---- 1073.20 +30.70 1042.50 1130 ---- ---- ---- ---- 1068.20 +30.70 1037.50 1140 ---- ---- ---- ---- 1058.20 +30.70 1027.50 1150 ---- ---- ---- ---- 1048.20 +30.70 1017.50 1160 ---- ---- ---- ---- 1038.20 +30.70 1007.50 1170 ---- ---- ---- ---- 1028.20 +30.70 997.50 1175 ---- ---- ---- ---- 1023.20 +30.70 992.50 1180 ---- ---- ---- ---- 1018.20 +30.70 987.50 1190 ---- ---- ---- ---- 1008.20 +30.70 977.50 1200 ---- ---- ---- ---- 998.20 +30.70 967.50 1210 ---- ---- ---- ---- 988.20 +30.70 957.50 1220 ---- ---- ---- ---- 978.20 +30.70 947.50 1225 ---- ---- ---- ---- 973.20 +30.70 942.50 1230 ---- ---- ---- ---- 968.20 +30.70 937.50 1235 ---- ---- ---- ---- 963.20 +30.70 932.50 1240 ---- ---- ---- ---- 958.20 +30.70 927.50 1245 ---- ---- ---- ---- 953.20 +30.70 922.50 1250 ---- ---- ---- ---- 948.20 +30.70 917.50 1255 ---- ---- ---- ---- 943.20 +30.70 912.50 1260 ---- ---- ---- ---- 938.20 +30.70 907.50 1265 ---- ---- ---- ---- 933.20 +30.70 902.50 1270 ---- ---- ---- ---- 928.20 +30.70 897.50 1275 ---- ---- ---- ---- 923.20 +30.70 892.50 1280 ---- ---- ---- ---- 918.20 +30.70 887.50 1285 ---- ---- ---- ---- 913.20 +30.70 882.50 1290 ---- ---- ---- ---- 908.20 +30.70 877.50 1295 ---- ---- ---- ---- 903.20 +30.70 872.50 1300 ---- ---- ---- ---- 898.20 +30.70 867.50 1305 ---- ---- ---- ---- 893.20 +30.70 862.50 1310 ---- ---- ---- ---- 888.20 +30.70 857.50 1315 ---- ---- ---- ---- 883.20 +30.70 852.50 1320 ---- ---- ---- ---- 878.20 +30.70 847.50 1325 ---- ---- ---- ---- 873.20 +30.70 842.50 1330 ---- ---- ---- ---- 868.20 +30.70 837.50 1335 ---- ---- ---- ---- 863.20 +30.70 832.50 1340 ---- ---- ---- ---- 858.20 +30.70 827.50 1345 ---- ---- ---- ---- 853.20 +30.70 822.50 1350 ---- ---- ---- ---- 848.20 +30.70 817.50 1355 ---- ---- ---- ---- 843.20 +30.70 812.50 1360 ---- ---- ---- ---- 838.20 +30.70 807.50 1365 ---- ---- ---- ---- 833.20 +30.70 802.50 1370 ---- ---- ---- ---- 828.20 +30.70 797.50 1375 ---- ---- ---- ---- 823.20 +30.70 792.50 1380 ---- ---- ---- ---- 818.20 +30.70 787.50 1385 ---- ---- ---- ---- 813.20 +30.70 782.50 1390 ---- ---- ---- ---- 808.20 +30.70 777.50 1395 ---- ---- ---- ---- 803.20 +30.70 772.50 1400 ---- ---- ---- ---- 798.20 +30.70 767.50 1405 ---- ---- ---- ---- 793.20 +30.70 762.50 1410 ---- ---- ---- ---- 788.20 +30.70 757.50 1415 ---- ---- ---- ---- 783.20 +30.70 752.50 1420 ---- ---- ---- ---- 778.20 +30.70 747.50 1425 ---- ---- ---- ---- 773.20 +30.70 742.50 1430 ---- ---- ---- ---- 768.20 +30.60 737.60 1435 ---- ---- ---- ---- 763.20 +30.60 732.60 1440 ---- ---- ---- ---- 758.20 +30.50 727.70 1445 ---- ---- ---- ---- 753.20 +30.50 722.70 1450 ---- ---- ---- ---- 748.30 +30.50 717.80 1455 ---- ---- ---- ---- 743.30 +30.40 712.90 1460 ---- ---- ---- ---- 738.40 +30.30 708.10 1465 ---- ---- ---- ---- 733.50 +30.30 703.20 1470 ---- ---- ---- ---- 728.60 +30.30 698.30 1475 ---- ---- ---- ---- 723.70 +30.20 693.50 1480 ---- ---- ---- ---- 718.80 +30.10 688.70 1485 ---- ---- ---- ---- 714.00 +30.20 683.80 1490 ---- ---- ---- ---- 709.10 +30.10 679.00 1495 ---- ---- ---- ---- 704.30 +30.00 674.30 1500 ---- ---- ---- ---- 699.50 +30.00 669.50 1505 ---- ---- ---- ---- 694.60 +29.90 664.70 1510 ---- ---- ---- ---- 689.80 +29.80 660.00 1515 ---- ---- ---- ---- 685.10 +29.90 655.20 1520 ---- ---- ---- ---- 680.30 +29.80 650.50 1525 ---- ---- ---- ---- 675.50 +29.70 645.80 1530 ---- ---- ---- ---- 670.80 +29.70 641.10 1535 ---- ---- ---- ---- 666.00 +29.60 636.40 1540 ---- ---- ---- ---- 661.30 +29.50 631.80 1545 ---- ---- ---- ---- 656.60 +29.50 627.10 1550 ---- ---- ---- ---- 651.90 +29.50 622.40 1555 ---- ---- ---- ---- 647.20 +29.40 617.80 1560 ---- ---- ---- ---- 642.50 +29.30 613.20 1565 ---- ---- ---- ---- 637.90 +29.30 608.60 1570 ---- ---- ---- ---- 633.20 +29.20 604.00 1575 ---- ---- ---- ---- 628.60 +29.20 599.40 1580 ---- ---- ---- ---- 624.00 +29.20 594.80 1585 ---- ---- ---- ---- 619.30 +29.00 590.30 1590 ---- ---- ---- ---- 614.70 +29.00 585.70 1595 ---- ---- ---- ---- 610.20 +29.00 581.20 1600 ---- ---- ---- ---- 605.60 +29.00 576.60 1605 ---- ---- ---- ---- 601.00 +28.90 572.10 1610 ---- ---- ---- ---- 596.40 +28.80 567.60 1615 ---- ---- ---- ---- 591.90 +28.80 563.10 1620 ---- ---- ---- ---- 587.40 +28.80 558.60 1625 ---- ---- ---- ---- 582.80 +28.60 554.20 1630 ---- ---- ---- ---- 578.30 +28.60 549.70 1635 ---- ---- ---- ---- 573.80 +28.50 545.30 1640 ---- ---- ---- ---- 569.30 +28.50 540.80 1645 ---- ---- ---- ---- 564.80 +28.40 536.40 1650 ---- ---- ---- ---- 560.30 +28.30 532.00 1655 ---- ---- ---- ---- 555.90 +28.30 527.60 1660 ---- ---- ---- ---- 551.40 +28.20 523.20 1665 ---- ---- ---- ---- 547.00 +28.20 518.80 1670 ---- ---- ---- ---- 542.50 +28.10 514.40 1675 ---- ---- ---- ---- 538.10 +28.10 510.00 1680 ---- ---- ---- ---- 533.70 +28.00 505.70 1685 ---- ---- ---- ---- 529.30 +28.00 501.30 1690 ---- ---- ---- ---- 524.90 +27.90 497.00 1695 ---- ---- ---- ---- 520.50 +27.80 492.70 1700 ---- ---- ---- ---- 516.10 +27.70 488.40 1705 ---- ---- ---- ---- 511.80 +27.70 484.10 1710 ---- ---- ---- ---- 507.40 +27.60 479.80 1715 ---- ---- ---- ---- 503.10 +27.60 475.50 1720 ---- ---- ---- ---- 498.80 +27.60 471.20 1725 ---- ---- ---- ---- 494.40 +27.40 467.00 1730 ---- ---- ---- ---- 490.10 +27.30 462.80 1735 ---- ---- ---- ---- 485.90 +27.40 458.50 1740 ---- ---- ---- ---- 481.60 +27.30 454.30 1745 ---- ---- ---- ---- 477.30 +27.20 450.10 1750 ---- ---- ---- ---- 473.10 +27.20 445.90 1755 ---- ---- ---- ---- 468.80 +27.00 441.80 1760 ---- ---- ---- ---- 464.60 +27.00 437.60 1765 ---- ---- ---- ---- 460.40 +26.90 433.50 1770 ---- ---- ---- ---- 456.20 +26.80 429.40 1775 ---- ---- ---- ---- 452.00 +26.70 425.30 1780 ---- ---- ---- ---- 447.90 +26.70 421.20 1785 ---- ---- ---- ---- 443.70 +26.60 417.10 1790 ---- ---- ---- ---- 439.60 +26.60 413.00 1795 ---- ---- ---- ---- 435.50 +26.50 409.00 1800 ---- ---- ---- ---- 431.40 +26.40 405.00 1805 ---- ---- ---- ---- 427.30 +26.30 401.00 1810 ---- ---- ---- ---- 423.30 +26.30 397.00 1815 ---- ---- ---- ---- 419.20 +26.10 393.10 1820 ---- ---- ---- ---- 415.20 +26.10 389.10 1825 ---- ---- ---- ---- 411.30 +26.10 385.20 1830 ---- ---- ---- ---- 407.30 +26.00 381.30 1835 ---- ---- ---- ---- 403.30 +25.80 377.50 1840 ---- ---- ---- ---- 399.40 +25.80 373.60 1845 ---- ---- ---- ---- 395.50 +25.70 369.80 1850 ---- ---- ---- ---- 391.60 +25.60 366.00 1855 ---- ---- ---- ---- 387.80 +25.60 362.20 1860 ---- ---- ---- ---- 384.00 +25.50 358.50 1865 ---- ---- ---- ---- 380.20 +25.40 354.80 1870 ---- ---- ---- ---- 376.40 +25.30 351.10 1875 ---- ---- ---- ---- 372.70 +25.30 347.40 1880 ---- ---- ---- ---- 369.00 +25.20 343.80 1885 ---- ---- ---- ---- 365.30 +25.10 340.20 1890 ---- ---- ---- ---- 361.60 +25.00 336.60 1895 ---- ---- ---- ---- 358.00 +24.90 333.10 1900 ---- ---- ---- ---- 354.40 +24.80 329.60 1905 ---- ---- ---- ---- 350.80 +24.70 326.10 1910 ---- ---- ---- ---- 347.30 +24.70 322.60 1915 ---- ---- ---- ---- 343.80 +24.60 319.20 1920 ---- ---- ---- ---- 340.30 +24.50 315.80 1925 ---- ---- ---- ---- 336.80 +24.30 312.50 1930 ---- ---- ---- ---- 333.40 +24.30 309.10 1935 ---- ---- ---- ---- 330.00 +24.10 305.90 1940 ---- ---- ---- ---- 326.70 +24.10 302.60 1945 ---- ---- ---- ---- 323.40 +24.00 299.40 1950 ---- ---- ---- ---- 320.10 +23.90 296.20 1955 ---- ---- ---- ---- 316.80 +23.80 293.00 1960 ---- ---- ---- ---- 313.60 +23.70 289.90 1965 ---- ---- ---- ---- 310.40 +23.60 286.80 1970 ---- ---- ---- ---- 307.20 +23.50 283.70 1975 ---- ---- ---- ---- 304.10 +23.40 280.70 1980 ---- ---- ---- ---- 301.00 +23.30 277.70 1985 ---- ---- ---- ---- 297.90 +23.20 274.70 1990 ---- ---- ---- ---- 294.90 +23.10 271.80 1995 ---- ---- ---- ---- 291.90 +23.00 268.90 2000 ---- ---- ---- ---- 288.90 +22.80 266.10 256 2005 ---- ---- ---- ---- 286.00 +22.80 263.20 2010 ---- ---- ---- ---- 283.00 +22.50 260.50 2015 ---- ---- ---- ---- 280.20 +22.50 257.70 2020 ---- ---- ---- ---- 277.30 +22.30 255.00 2025 ---- ---- ---- ---- 274.50 +22.20 252.30 2030 ---- ---- ---- ---- 271.80 +22.10 249.70 2035 ---- ---- ---- ---- 269.00 +21.90 247.10 2040 ---- ---- ---- ---- 266.30 +21.80 244.50 2045 ---- ---- ---- ---- 263.60 +21.60 242.00 2050 ---- ---- ---- ---- 261.00 +21.50 239.50 2055 ---- ---- ---- ---- 258.40 +21.40 237.00 2060 ---- ---- ---- ---- 255.80 +21.20 234.60 2065 ---- ---- ---- ---- 253.30 +21.10 232.20 2070 ---- ---- ---- ---- 250.70 +20.80 229.90 2075 ---- ---- ---- ---- 248.30 +20.80 227.50 2080 ---- ---- ---- ---- 245.80 +20.50 225.30 2085 ---- ---- ---- ---- 243.40 +20.40 223.00 2090 ---- ---- ---- ---- 241.00 +20.20 220.80 2095 ---- ---- ---- ---- 238.70 +20.10 218.60 2100 ---- ---- ---- ---- 236.30 +19.80 216.50 350 2105 ---- ---- ---- ---- 234.00 +19.70 214.30 2110 ---- ---- ---- ---- 231.80 +19.50 212.30 2115 ---- ---- ---- ---- 229.50 +19.30 210.20 2120 ---- ---- ---- ---- 227.30 +19.10 208.20 2125 ---- ---- ---- ---- 225.20 +19.00 206.20 2130 ---- ---- ---- ---- 223.00 +18.80 204.20 2135 ---- ---- ---- ---- 220.90 +18.60 202.30 2140 ---- ---- ---- ---- 218.80 +18.40 200.40 2145 ---- ---- ---- ---- 216.80 +18.30 198.50 2150 ---- ---- ---- ---- 214.70 +18.00 196.70 2155 ---- ---- ---- ---- 212.70 +17.90 194.80 2160 ---- ---- ---- ---- 210.80 +17.80 193.00 2165 ---- ---- ---- ---- 208.80 +17.50 191.30 2170 ---- ---- ---- ---- 206.90 +17.40 189.50 2175 ---- ---- ---- ---- 205.00 +17.20 187.80 2180 ---- ---- ---- ---- 203.10 +17.00 186.10 2185 ---- ---- ---- ---- 201.30 +16.80 184.50 2190 ---- ---- ---- ---- 199.40 +16.60 182.80 2195 ---- ---- ---- ---- 197.60 +16.40 181.20 2200 ---- ---- ---- ---- 195.90 +16.30 179.60 2205 ---- ---- ---- ---- 194.10 +16.10 178.00 2210 ---- ---- ---- ---- 192.40 +16.00 176.40 2215 ---- ---- ---- ---- 190.70 +15.80 174.90 2220 ---- ---- ---- ---- 189.00 +15.60 173.40 2225 ---- ---- ---- ---- 187.30 +15.40 171.90 2230 ---- ---- ---- ---- 185.70 +15.30 170.40 2235 ---- ---- ---- ---- 184.10 +15.10 169.00 2240 ---- ---- ---- ---- 182.50 +15.00 167.50 2245 ---- ---- ---- ---- 180.90 +14.80 166.10 2250 ---- ---- ---- ---- 179.40 +14.70 164.70 2255 ---- ---- ---- ---- 177.80 +14.50 163.30 2260 ---- ---- ---- ---- 176.30 +14.40 161.90 2265 ---- ---- ---- ---- 174.80 +14.30 160.50 2270 ---- ---- ---- ---- 173.30 +14.10 159.20 2275 ---- ---- ---- ---- 171.90 +14.00 157.90 2280 ---- ---- ---- ---- 170.40 +13.90 156.50 2285 ---- ---- ---- ---- 169.00 +13.80 155.20 2290 ---- ---- ---- ---- 167.60 +13.70 153.90 2295 ---- ---- ---- ---- 166.20 +13.50 152.70 2300 ---- ---- ---- ---- 164.80 +13.40 151.40 1 2305 ---- ---- ---- ---- 163.50 +13.40 150.10 2310 ---- ---- ---- ---- 162.10 +13.20 148.90 2315 ---- ---- ---- ---- 160.80 +13.10 147.70 2320 ---- ---- ---- ---- 159.50 +13.00 146.50 2325 ---- ---- ---- ---- 158.20 +12.90 145.30 2330 ---- ---- ---- ---- 156.90 +12.80 144.10 2335 ---- ---- ---- ---- 155.60 +12.70 142.90 2340 ---- ---- ---- ---- 154.40 +12.70 141.70 2345 ---- ---- ---- ---- 153.10 +12.50 140.60 2350 ---- ---- ---- ---- 151.90 +12.50 139.40 2355 ---- ---- ---- ---- 150.70 +12.40 138.30 2360 ---- ---- ---- ---- 149.50 +12.40 137.10 2365 ---- ---- ---- ---- 148.30 +12.30 136.00 2370 ---- ---- ---- ---- 147.10 +12.20 134.90 2375 ---- ---- ---- ---- 145.90 +12.10 133.80 2380 ---- ---- ---- ---- 144.70 +11.90 132.80 2390 ---- ---- ---- ---- 142.50 +11.90 130.60 2400 ---- ---- ---- ---- 140.20 +11.70 128.50 1 2410 ---- ---- ---- ---- 138.00 +11.60 126.40 2420 ---- ---- ---- ---- 135.80 +11.40 124.40 2425 ---- ---- ---- ---- 134.80 +11.40 123.40 2430 ---- ---- ---- ---- 133.70 +11.30 122.40 2440 ---- ---- ---- ---- 131.60 +11.10 120.50 2450 ---- ---- ---- ---- 129.60 +11.10 118.50 2460 ---- ---- ---- ---- 127.50 +10.90 116.60 2470 ---- ---- ---- ---- 125.50 +10.70 114.80 2475 ---- ---- ---- ---- 124.50 +10.70 113.80 2500 ---- ---- ---- ---- 119.70 +10.40 109.30 3260 2525 ---- ---- ---- ---- 115.10 +10.10 105.00 2550 ---- ---- ---- ---- 110.60 +9.70 100.90 2575 ---- ---- ---- ---- 106.30 +9.40 96.90 2600 ---- ---- ---- ---- 102.20 +9.10 93.10 2625 ---- ---- ---- ---- 98.20 +8.80 89.40 2650 ---- ---- ---- ---- 94.40 +8.50 85.90 3000 ---- ---- ---- ---- 54.50 +5.10 49.40 338 3450 ---- ---- ---- ---- 30.40 +2.80 27.60 3475 ---- ---- ---- ---- 29.50 +2.70 26.80 3500 ---- ---- ---- ---- 28.70 +2.60 26.10 4 4000 ---- ---- ---- ---- 17.80 +1.40 16.40 7 950 ---- ---- ---- ---- 1248.20 +30.70 1217.50 975 ---- ---- ---- ---- 1223.20 +30.70 1192.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1209.00 +30.70 1178.30 1050 ---- ---- ---- ---- 1184.00 +30.70 1153.30 1075 ---- ---- ---- ---- 1159.00 +30.70 1128.30 1100 ---- ---- ---- ---- 1134.00 +30.70 1103.30 1125 ---- ---- ---- ---- 1109.00 +30.70 1078.30 1150 ---- ---- ---- ---- 1084.00 +30.70 1053.30 1175 ---- ---- ---- ---- 1059.00 +30.70 1028.30 1200 ---- ---- ---- ---- 1034.00 +30.70 1003.30 1220 ---- ---- ---- ---- 1014.00 +30.70 983.30 1225 ---- ---- ---- ---- 1009.00 +30.70 978.30 1230 ---- ---- ---- ---- 1004.00 +30.70 973.30 1240 ---- ---- ---- ---- 994.00 +30.70 963.30 1250 ---- ---- ---- ---- 984.00 +30.70 953.30 1260 ---- ---- ---- ---- 974.00 +30.70 943.30 1270 ---- ---- ---- ---- 964.00 +30.70 933.30 1275 ---- ---- ---- ---- 959.00 +30.70 928.30 1280 ---- ---- ---- ---- 954.00 +30.70 923.30 1290 ---- ---- ---- ---- 944.00 +30.70 913.30 1300 ---- ---- ---- ---- 934.00 +30.70 903.30 1310 ---- ---- ---- ---- 924.00 +30.70 893.30 1315 ---- ---- ---- ---- 919.00 +30.70 888.30 1320 ---- ---- ---- ---- 914.00 +30.70 883.30 1325 ---- ---- ---- ---- 909.00 +30.70 878.30 1330 ---- ---- ---- ---- 904.00 +30.70 873.30 1335 ---- ---- ---- ---- 899.00 +30.70 868.30 1340 ---- ---- ---- ---- 894.00 +30.70 863.30 1345 ---- ---- ---- ---- 889.00 +30.70 858.30 1350 ---- ---- ---- ---- 884.00 +30.70 853.30 1355 ---- ---- ---- ---- 879.00 +30.70 848.30 1360 ---- ---- ---- ---- 874.00 +30.70 843.30 1365 ---- ---- ---- ---- 869.00 +30.70 838.30 1370 ---- ---- ---- ---- 864.00 +30.70 833.30 1375 ---- ---- ---- ---- 859.00 +30.60 828.40 1380 ---- ---- ---- ---- 854.00 +30.60 823.40 1385 ---- ---- ---- ---- 849.00 +30.50 818.50 1390 ---- ---- ---- ---- 844.00 +30.40 813.60 1395 ---- ---- ---- ---- 839.10 +30.40 808.70 1400 ---- ---- ---- ---- 834.10 +30.30 803.80 1405 ---- ---- ---- ---- 829.20 +30.30 798.90 1410 ---- ---- ---- ---- 824.30 +30.30 794.00 1415 ---- ---- ---- ---- 819.30 +30.10 789.20 1420 ---- ---- ---- ---- 814.40 +30.10 784.30 1425 ---- ---- ---- ---- 809.60 +30.10 779.50 1430 ---- ---- ---- ---- 804.70 +30.00 774.70 1435 ---- ---- ---- ---- 799.80 +29.90 769.90 1440 ---- ---- ---- ---- 795.00 +29.90 765.10 1445 ---- ---- ---- ---- 790.10 +29.80 760.30 1450 ---- ---- ---- ---- 785.30 +29.70 755.60 1455 ---- ---- ---- ---- 780.50 +29.70 750.80 1460 ---- ---- ---- ---- 775.70 +29.60 746.10 1465 ---- ---- ---- ---- 770.90 +29.50 741.40 1470 ---- ---- ---- ---- 766.20 +29.50 736.70 1475 ---- ---- ---- ---- 761.40 +29.40 732.00 1480 ---- ---- ---- ---- 756.70 +29.40 727.30 1485 ---- ---- ---- ---- 751.90 +29.30 722.60 1490 ---- ---- ---- ---- 747.20 +29.20 718.00 1495 ---- ---- ---- ---- 742.50 +29.20 713.30 1500 ---- ---- ---- ---- 737.80 +29.10 708.70 1505 ---- ---- ---- ---- 733.10 +29.00 704.10 1510 ---- ---- ---- ---- 728.50 +29.00 699.50 1515 ---- ---- ---- ---- 723.80 +28.90 694.90 1520 ---- ---- ---- ---- 719.20 +28.90 690.30 1525 ---- ---- ---- ---- 714.50 +28.80 685.70 1530 ---- ---- ---- ---- 709.90 +28.70 681.20 1535 ---- ---- ---- ---- 705.30 +28.70 676.60 1540 ---- ---- ---- ---- 700.70 +28.60 672.10 1545 ---- ---- ---- ---- 696.10 +28.50 667.60 1550 ---- ---- ---- ---- 691.60 +28.50 663.10 1555 ---- ---- ---- ---- 687.00 +28.40 658.60 1560 ---- ---- ---- ---- 682.40 +28.30 654.10 1565 ---- ---- ---- ---- 677.90 +28.30 649.60 1570 ---- ---- ---- ---- 673.40 +28.30 645.10 1575 ---- ---- ---- ---- 668.90 +28.20 640.70 1580 ---- ---- ---- ---- 664.30 +28.10 636.20 1585 ---- ---- ---- ---- 659.90 +28.10 631.80 1590 ---- ---- ---- ---- 655.40 +28.00 627.40 1595 ---- ---- ---- ---- 650.90 +27.90 623.00 1600 ---- ---- ---- ---- 646.40 +27.80 618.60 1605 ---- ---- ---- ---- 642.00 +27.80 614.20 1610 ---- ---- ---- ---- 637.50 +27.70 609.80 1615 ---- ---- ---- ---- 633.10 +27.60 605.50 1620 ---- ---- ---- ---- 628.70 +27.60 601.10 1625 ---- ---- ---- ---- 624.30 +27.50 596.80 1630 ---- ---- ---- ---- 619.90 +27.50 592.40 1635 ---- ---- ---- ---- 615.50 +27.40 588.10 1640 ---- ---- ---- ---- 611.10 +27.30 583.80 1645 ---- ---- ---- ---- 606.70 +27.20 579.50 1650 ---- ---- ---- ---- 602.40 +27.20 575.20 1655 ---- ---- ---- ---- 598.00 +27.10 570.90 1660 ---- ---- ---- ---- 593.70 +27.00 566.70 1665 ---- ---- ---- ---- 589.30 +26.90 562.40 1670 ---- ---- ---- ---- 585.00 +26.90 558.10 1675 ---- ---- ---- ---- 580.70 +26.80 553.90 1680 ---- ---- ---- ---- 576.40 +26.70 549.70 1685 ---- ---- ---- ---- 572.10 +26.70 545.40 1690 ---- ---- ---- ---- 567.80 +26.60 541.20 1695 ---- ---- ---- ---- 563.50 +26.50 537.00 1700 ---- ---- ---- ---- 559.20 +26.40 532.80 1705 ---- ---- ---- ---- 555.00 +26.40 528.60 1710 ---- ---- ---- ---- 550.70 +26.30 524.40 1715 ---- ---- ---- ---- 546.50 +26.30 520.20 1720 ---- ---- ---- ---- 542.20 +26.10 516.10 1725 ---- ---- ---- ---- 538.00 +26.10 511.90 1730 ---- ---- ---- ---- 533.80 +26.00 507.80 1735 ---- ---- ---- ---- 529.60 +26.00 503.60 1740 ---- ---- ---- ---- 525.40 +25.90 499.50 1745 ---- ---- ---- ---- 521.20 +25.80 495.40 1750 ---- ---- ---- ---- 517.00 +25.70 491.30 1755 ---- ---- ---- ---- 512.80 +25.60 487.20 1760 ---- ---- ---- ---- 508.70 +25.60 483.10 1765 ---- ---- ---- ---- 504.50 +25.50 479.00 1770 ---- ---- ---- ---- 500.40 +25.40 475.00 1775 ---- ---- ---- ---- 496.20 +25.30 470.90 1780 ---- ---- ---- ---- 492.10 +25.20 466.90 1785 ---- ---- ---- ---- 488.00 +25.10 462.90 1790 ---- ---- ---- ---- 483.90 +25.00 458.90 1795 ---- ---- ---- ---- 479.90 +25.00 454.90 1800 ---- ---- ---- ---- 475.80 +24.90 450.90 1805 ---- ---- ---- ---- 471.80 +24.90 446.90 1810 ---- ---- ---- ---- 467.70 +24.70 443.00 1815 ---- ---- ---- ---- 463.70 +24.60 439.10 1820 ---- ---- ---- ---- 459.70 +24.50 435.20 1825 ---- ---- ---- ---- 455.70 +24.40 431.30 1830 ---- ---- ---- ---- 451.80 +24.40 427.40 1835 ---- ---- ---- ---- 447.80 +24.30 423.50 1840 ---- ---- ---- ---- 443.90 +24.20 419.70 1845 ---- ---- ---- ---- 440.00 +24.10 415.90 1850 ---- ---- ---- ---- 436.10 +24.00 412.10 1855 ---- ---- ---- ---- 432.30 +24.00 408.30 1860 ---- ---- ---- ---- 428.40 +23.80 404.60 1865 ---- ---- ---- ---- 424.60 +23.70 400.90 1870 ---- ---- ---- ---- 420.80 +23.60 397.20 1875 ---- ---- ---- ---- 417.10 +23.60 393.50 1880 ---- ---- ---- ---- 413.30 +23.50 389.80 1885 ---- ---- ---- ---- 409.60 +23.40 386.20 1890 ---- ---- ---- ---- 405.90 +23.30 382.60 1895 ---- ---- ---- ---- 402.20 +23.20 379.00 1900 ---- ---- ---- ---- 398.60 +23.10 375.50 1905 ---- ---- ---- ---- 395.00 +23.00 372.00 1910 ---- ---- ---- ---- 391.40 +22.90 368.50 1915 ---- ---- ---- ---- 387.90 +22.80 365.10 1920 ---- ---- ---- ---- 384.30 +22.70 361.60 1925 ---- ---- ---- ---- 380.90 +22.60 358.30 1930 ---- ---- ---- ---- 377.40 +22.50 354.90 1935 ---- ---- ---- ---- 374.00 +22.40 351.60 1940 ---- ---- ---- ---- 370.60 +22.30 348.30 1945 ---- ---- ---- ---- 367.20 +22.20 345.00 1950 ---- ---- ---- ---- 363.90 +22.10 341.80 1955 ---- ---- ---- ---- 360.60 +22.00 338.60 1960 ---- ---- ---- ---- 357.30 +21.90 335.40 1965 ---- ---- ---- ---- 354.00 +21.70 332.30 1970 ---- ---- ---- ---- 350.80 +21.60 329.20 1975 ---- ---- ---- ---- 347.70 +21.60 326.10 1980 ---- ---- ---- ---- 344.50 +21.40 323.10 1985 ---- ---- ---- ---- 341.40 +21.30 320.10 1990 ---- ---- ---- ---- 338.30 +21.20 317.10 1995 ---- ---- ---- ---- 335.30 +21.10 314.20 2000 ---- ---- ---- ---- 332.30 +21.00 311.30 2005 ---- ---- ---- ---- 329.30 +20.90 308.40 2010 ---- ---- ---- ---- 326.30 +20.80 305.50 2015 ---- ---- ---- ---- 323.40 +20.70 302.70 2020 ---- ---- ---- ---- 320.50 +20.50 300.00 2025 ---- ---- ---- ---- 317.70 +20.50 297.20 2030 ---- ---- ---- ---- 314.90 +20.40 294.50 2035 ---- ---- ---- ---- 312.10 +20.20 291.90 2040 ---- ---- ---- ---- 309.30 +20.10 289.20 2045 ---- ---- ---- ---- 306.60 +20.00 286.60 2050 ---- ---- ---- ---- 303.90 +19.90 284.00 2055 ---- ---- ---- ---- 301.30 +19.80 281.50 2060 ---- ---- ---- ---- 298.60 +19.60 279.00 2065 ---- ---- ---- ---- 296.10 +19.60 276.50 2070 ---- ---- ---- ---- 293.50 +19.40 274.10 2075 ---- ---- ---- ---- 291.00 +19.30 271.70 2080 ---- ---- ---- ---- 288.50 +19.20 269.30 2085 ---- ---- ---- ---- 286.10 +19.10 267.00 2090 ---- ---- ---- ---- 283.60 +18.90 264.70 2095 ---- ---- ---- ---- 281.20 +18.80 262.40 2100 ---- ---- ---- ---- 278.90 +18.80 260.10 2105 ---- ---- ---- ---- 276.60 +18.70 257.90 2110 ---- ---- ---- ---- 274.30 +18.60 255.70 2115 ---- ---- ---- ---- 272.00 +18.40 253.60 2120 ---- ---- ---- ---- 269.80 +18.30 251.50 2125 ---- ---- ---- ---- 267.60 +18.20 249.40 2130 ---- ---- ---- ---- 265.40 +18.10 247.30 2135 ---- ---- ---- ---- 263.30 +18.00 245.30 2140 ---- ---- ---- ---- 261.20 +17.90 243.30 2145 ---- ---- ---- ---- 259.10 +17.80 241.30 2150 ---- ---- ---- ---- 257.00 +17.60 239.40 2155 ---- ---- ---- ---- 255.00 +17.60 237.40 2160 ---- ---- ---- ---- 253.00 +17.40 235.60 2165 ---- ---- ---- ---- 251.00 +17.30 233.70 2170 ---- ---- ---- ---- 249.10 +17.20 231.90 2175 ---- ---- ---- ---- 247.20 +17.10 230.10 2180 ---- ---- ---- ---- 245.30 +17.00 228.30 2185 ---- ---- ---- ---- 243.40 +16.90 226.50 2190 ---- ---- ---- ---- 241.60 +16.80 224.80 2195 ---- ---- ---- ---- 239.80 +16.70 223.10 2200 ---- ---- ---- ---- 238.00 +16.60 221.40 2205 ---- ---- ---- ---- 236.30 +16.60 219.70 2210 ---- ---- ---- ---- 234.50 +16.40 218.10 2215 ---- ---- ---- ---- 232.80 +16.30 216.50 2220 ---- ---- ---- ---- 231.10 +16.20 214.90 2225 ---- ---- ---- ---- 229.50 +16.20 213.30 2230 ---- ---- ---- ---- 227.80 +16.00 211.80 2235 ---- ---- ---- ---- 226.20 +15.90 210.30 2240 ---- ---- ---- ---- 224.60 +15.90 208.70 2245 ---- ---- ---- ---- 223.00 +15.70 207.30 2250 ---- ---- ---- ---- 221.40 +15.60 205.80 2255 ---- ---- ---- ---- 219.90 +15.50 204.40 2260 ---- ---- ---- ---- 218.40 +15.50 202.90 2265 ---- ---- ---- ---- 216.90 +15.40 201.50 2270 ---- ---- ---- ---- 215.40 +15.30 200.10 2275 ---- ---- ---- ---- 213.90 +15.10 198.80 2280 ---- ---- ---- ---- 212.50 +15.10 197.40 2285 ---- ---- ---- ---- 211.10 +15.00 196.10 2290 ---- ---- ---- ---- 209.60 +14.90 194.70 2295 ---- ---- ---- ---- 208.20 +14.80 193.40 2300 ---- ---- ---- ---- 206.90 +14.80 192.10 2305 ---- ---- ---- ---- 205.50 +14.70 190.80 2310 ---- ---- ---- ---- 204.10 +14.50 189.60 2315 ---- ---- ---- ---- 202.80 +14.50 188.30 2320 ---- ---- ---- ---- 201.50 +14.40 187.10 2325 ---- ---- ---- ---- 200.20 +14.30 185.90 2330 ---- ---- ---- ---- 198.90 +14.20 184.70 2335 ---- ---- ---- ---- 197.60 +14.10 183.50 2340 ---- ---- ---- ---- 196.30 +14.00 182.30 2345 ---- ---- ---- ---- 195.10 +14.00 181.10 2350 ---- ---- ---- ---- 193.80 +13.90 179.90 2355 ---- ---- ---- ---- 192.60 +13.80 178.80 2360 ---- ---- ---- ---- 191.40 +13.70 177.70 2365 ---- ---- ---- ---- 190.20 +13.70 176.50 2370 ---- ---- ---- ---- 189.00 +13.60 175.40 2375 ---- ---- ---- ---- 187.80 +13.50 174.30 2380 ---- ---- ---- ---- 186.70 +13.40 173.30 2385 ---- ---- ---- ---- 185.50 +13.30 172.20 2390 ---- ---- ---- ---- 184.40 +13.30 171.10 2395 ---- ---- ---- ---- 183.30 +13.20 170.10 2400 ---- ---- ---- ---- 182.20 +13.20 169.00 2405 ---- ---- ---- ---- 181.10 +13.10 168.00 2410 ---- ---- ---- ---- 180.00 +13.00 167.00 2415 ---- ---- ---- ---- 178.90 +12.90 166.00 2420 ---- ---- ---- ---- 177.80 +12.80 165.00 2425 ---- ---- ---- ---- 176.80 +12.80 164.00 2430 ---- ---- ---- ---- 175.70 +12.60 163.10 2440 ---- ---- ---- ---- 173.70 +12.60 161.10 2450 ---- ---- ---- ---- 171.70 +12.40 159.30 2460 ---- ---- ---- ---- 169.70 +12.20 157.50 2470 ---- ---- ---- ---- 167.80 +12.10 155.70 2475 ---- ---- ---- ---- 166.90 +12.10 154.80 2480 ---- ---- ---- ---- 165.90 +12.00 153.90 2490 ---- ---- ---- ---- 164.10 +11.90 152.20 2500 ---- ---- ---- ---- 162.30 +11.80 150.50 2510 ---- ---- ---- ---- 160.50 +11.60 148.90 2525 ---- ---- ---- ---- 157.90 +11.40 146.50 2550 ---- ---- ---- ---- 153.80 +11.10 142.70 2575 ---- ---- ---- ---- 149.90 +10.80 139.10 2600 ---- ---- ---- ---- 146.20 +10.60 135.60 2625 ---- ---- ---- ---- 142.70 +10.30 132.40 2650 ---- ---- ---- ---- 139.40 +10.10 129.30 2675 ---- ---- ---- ---- 136.20 +9.80 126.40 2700 ---- ---- ---- ---- 133.20 +9.60 123.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1185.20 +30.70 1154.50 1100 ---- ---- ---- ---- 1160.20 +30.70 1129.50 1125 ---- ---- ---- ---- 1135.20 +30.70 1104.50 1150 ---- ---- ---- ---- 1110.20 +30.70 1079.50 1175 ---- ---- ---- ---- 1085.20 +30.70 1054.50 1200 ---- ---- ---- ---- 1060.20 +30.70 1029.50 1225 ---- ---- ---- ---- 1035.20 +30.70 1004.50 1250 ---- ---- ---- ---- 1010.20 +30.70 979.50 1270 ---- ---- ---- ---- 990.20 +30.70 959.50 1275 ---- ---- ---- ---- 985.20 +30.70 954.50 1280 ---- ---- ---- ---- 980.20 +30.70 949.50 1290 ---- ---- ---- ---- 970.20 +30.70 939.50 1300 ---- ---- ---- ---- 960.20 +30.70 929.50 1310 ---- ---- ---- ---- 950.20 +30.70 919.50 1320 ---- ---- ---- ---- 940.20 +30.70 909.50 1325 ---- ---- ---- ---- 935.20 +30.60 904.60 1330 ---- ---- ---- ---- 930.20 +30.60 899.60 1340 ---- ---- ---- ---- 920.20 +30.50 889.70 1350 ---- ---- ---- ---- 910.30 +30.40 879.90 1360 ---- ---- ---- ---- 900.40 +30.20 870.20 1370 ---- ---- ---- ---- 890.60 +30.10 860.50 1375 ---- ---- ---- ---- 885.70 +30.10 855.60 1380 ---- ---- ---- ---- 880.90 +30.10 850.80 1385 ---- ---- ---- ---- 876.00 +30.00 846.00 1390 ---- ---- ---- ---- 871.20 +30.00 841.20 1395 ---- ---- ---- ---- 866.30 +29.90 836.40 1400 ---- ---- ---- ---- 861.50 +29.80 831.70 1405 ---- ---- ---- ---- 856.70 +29.80 826.90 1410 ---- ---- ---- ---- 851.90 +29.70 822.20 1415 ---- ---- ---- ---- 847.10 +29.60 817.50 1420 ---- ---- ---- ---- 842.40 +29.70 812.70 1425 ---- ---- ---- ---- 837.60 +29.60 808.00 1430 ---- ---- ---- ---- 832.90 +29.50 803.40 1435 ---- ---- ---- ---- 828.10 +29.40 798.70 1440 ---- ---- ---- ---- 823.40 +29.40 794.00 1445 ---- ---- ---- ---- 818.70 +29.30 789.40 1450 ---- ---- ---- ---- 814.00 +29.30 784.70 1455 ---- ---- ---- ---- 809.30 +29.20 780.10 1460 ---- ---- ---- ---- 804.70 +29.20 775.50 1465 ---- ---- ---- ---- 800.00 +29.10 770.90 1470 ---- ---- ---- ---- 795.30 +29.00 766.30 1475 ---- ---- ---- ---- 790.70 +29.00 761.70 1480 ---- ---- ---- ---- 786.10 +28.90 757.20 1485 ---- ---- ---- ---- 781.50 +28.90 752.60 1490 ---- ---- ---- ---- 776.90 +28.80 748.10 1495 ---- ---- ---- ---- 772.30 +28.70 743.60 1500 ---- ---- ---- ---- 767.70 +28.70 739.00 1505 ---- ---- ---- ---- 763.20 +28.70 734.50 1510 ---- ---- ---- ---- 758.60 +28.60 730.00 1515 ---- ---- ---- ---- 754.10 +28.50 725.60 1520 ---- ---- ---- ---- 749.50 +28.40 721.10 1525 ---- ---- ---- ---- 745.00 +28.40 716.60 1530 ---- ---- ---- ---- 740.50 +28.30 712.20 1535 ---- ---- ---- ---- 736.00 +28.20 707.80 1540 ---- ---- ---- ---- 731.50 +28.20 703.30 1545 ---- ---- ---- ---- 727.10 +28.20 698.90 1550 ---- ---- ---- ---- 722.60 +28.10 694.50 1555 ---- ---- ---- ---- 718.20 +28.00 690.20 1560 ---- ---- ---- ---- 713.70 +27.90 685.80 1565 ---- ---- ---- ---- 709.30 +27.90 681.40 1570 ---- ---- ---- ---- 704.90 +27.80 677.10 1575 ---- ---- ---- ---- 700.50 +27.80 672.70 1580 ---- ---- ---- ---- 696.10 +27.70 668.40 1585 ---- ---- ---- ---- 691.70 +27.60 664.10 1590 ---- ---- ---- ---- 687.30 +27.50 659.80 1595 ---- ---- ---- ---- 683.00 +27.50 655.50 1600 ---- ---- ---- ---- 678.60 +27.40 651.20 1605 ---- ---- ---- ---- 674.30 +27.40 646.90 1610 ---- ---- ---- ---- 669.90 +27.30 642.60 1615 ---- ---- ---- ---- 665.60 +27.20 638.40 1620 ---- ---- ---- ---- 661.30 +27.20 634.10 1625 ---- ---- ---- ---- 657.00 +27.10 629.90 1630 ---- ---- ---- ---- 652.70 +27.00 625.70 1635 ---- ---- ---- ---- 648.40 +27.00 621.40 1640 ---- ---- ---- ---- 644.20 +27.00 617.20 1645 ---- ---- ---- ---- 639.90 +26.90 613.00 1650 ---- ---- ---- ---- 635.60 +26.70 608.90 1655 ---- ---- ---- ---- 631.40 +26.70 604.70 1660 ---- ---- ---- ---- 627.20 +26.70 600.50 1665 ---- ---- ---- ---- 622.90 +26.60 596.30 1670 ---- ---- ---- ---- 618.70 +26.50 592.20 1675 ---- ---- ---- ---- 614.50 +26.50 588.00 1680 ---- ---- ---- ---- 610.30 +26.40 583.90 1685 ---- ---- ---- ---- 606.10 +26.30 579.80 1690 ---- ---- ---- ---- 601.90 +26.30 575.60 1695 ---- ---- ---- ---- 597.70 +26.20 571.50 1700 ---- ---- ---- ---- 593.50 +26.10 567.40 1705 ---- ---- ---- ---- 589.40 +26.10 563.30 1710 ---- ---- ---- ---- 585.20 +26.00 559.20 1715 ---- ---- ---- ---- 581.10 +25.90 555.20 1720 ---- ---- ---- ---- 576.90 +25.80 551.10 1725 ---- ---- ---- ---- 572.80 +25.80 547.00 1730 ---- ---- ---- ---- 568.60 +25.60 543.00 1735 ---- ---- ---- ---- 564.50 +25.60 538.90 1740 ---- ---- ---- ---- 560.40 +25.50 534.90 1745 ---- ---- ---- ---- 556.30 +25.50 530.80 1750 ---- ---- ---- ---- 552.20 +25.40 526.80 1755 ---- ---- ---- ---- 548.10 +25.30 522.80 1760 ---- ---- ---- ---- 544.00 +25.30 518.70 1765 ---- ---- ---- ---- 539.90 +25.20 514.70 1770 ---- ---- ---- ---- 535.90 +25.20 510.70 1775 ---- ---- ---- ---- 531.80 +25.00 506.80 1780 ---- ---- ---- ---- 527.70 +24.90 502.80 1785 ---- ---- ---- ---- 523.70 +24.90 498.80 1790 ---- ---- ---- ---- 519.70 +24.80 494.90 1795 ---- ---- ---- ---- 515.70 +24.80 490.90 1800 ---- ---- ---- ---- 511.70 +24.70 487.00 1805 ---- ---- ---- ---- 507.70 +24.60 483.10 1810 ---- ---- ---- ---- 503.70 +24.60 479.10 1815 ---- ---- ---- ---- 499.70 +24.40 475.30 1820 ---- ---- ---- ---- 495.70 +24.30 471.40 1825 ---- ---- ---- ---- 491.80 +24.30 467.50 1830 ---- ---- ---- ---- 487.90 +24.20 463.70 1835 ---- ---- ---- ---- 484.00 +24.20 459.80 1840 ---- ---- ---- ---- 480.10 +24.10 456.00 1845 ---- ---- ---- ---- 476.20 +24.00 452.20 1850 ---- ---- ---- ---- 472.30 +23.90 448.40 1855 ---- ---- ---- ---- 468.50 +23.80 444.70 1860 ---- ---- ---- ---- 464.70 +23.80 440.90 1865 ---- ---- ---- ---- 460.90 +23.70 437.20 1870 ---- ---- ---- ---- 457.10 +23.60 433.50 1875 ---- ---- ---- ---- 453.30 +23.50 429.80 1880 ---- ---- ---- ---- 449.60 +23.40 426.20 1885 ---- ---- ---- ---- 445.80 +23.30 422.50 1890 ---- ---- ---- ---- 442.10 +23.20 418.90 1895 ---- ---- ---- ---- 438.50 +23.20 415.30 1900 ---- ---- ---- ---- 434.80 +23.00 411.80 1905 ---- ---- ---- ---- 431.20 +23.00 408.20 1910 ---- ---- ---- ---- 427.60 +22.90 404.70 1915 ---- ---- ---- ---- 424.00 +22.80 401.20 1920 ---- ---- ---- ---- 420.50 +22.70 397.80 1925 ---- ---- ---- ---- 417.00 +22.60 394.40 1930 ---- ---- ---- ---- 413.50 +22.50 391.00 1935 ---- ---- ---- ---- 410.00 +22.40 387.60 1940 ---- ---- ---- ---- 406.60 +22.30 384.30 1945 ---- ---- ---- ---- 403.20 +22.20 381.00 1950 ---- ---- ---- ---- 399.80 +22.10 377.70 1955 ---- ---- ---- ---- 396.50 +22.00 374.50 1960 ---- ---- ---- ---- 393.20 +21.90 371.30 1965 ---- ---- ---- ---- 389.90 +21.80 368.10 1970 ---- ---- ---- ---- 386.70 +21.80 364.90 1975 ---- ---- ---- ---- 383.50 +21.70 361.80 1980 ---- ---- ---- ---- 380.30 +21.50 358.80 1985 ---- ---- ---- ---- 377.20 +21.50 355.70 1990 ---- ---- ---- ---- 374.10 +21.40 352.70 1995 ---- ---- ---- ---- 371.00 +21.30 349.70 2000 ---- ---- ---- ---- 368.00 +21.20 346.80 2005 ---- ---- ---- ---- 364.90 +21.00 343.90 2010 ---- ---- ---- ---- 362.00 +21.00 341.00 2015 ---- ---- ---- ---- 359.00 +20.80 338.20 2020 ---- ---- ---- ---- 356.10 +20.80 335.30 2025 ---- ---- ---- ---- 353.20 +20.60 332.60 2030 ---- ---- ---- ---- 350.40 +20.60 329.80 2035 ---- ---- ---- ---- 347.60 +20.50 327.10 2040 ---- ---- ---- ---- 344.80 +20.40 324.40 2045 ---- ---- ---- ---- 342.10 +20.30 321.80 2050 ---- ---- ---- ---- 339.40 +20.20 319.20 2055 ---- ---- ---- ---- 336.70 +20.10 316.60 2060 ---- ---- ---- ---- 334.00 +19.90 314.10 2065 ---- ---- ---- ---- 331.40 +19.80 311.60 2070 ---- ---- ---- ---- 328.90 +19.80 309.10 2075 ---- ---- ---- ---- 326.30 +19.60 306.70 2080 ---- ---- ---- ---- 323.80 +19.50 304.30 2085 ---- ---- ---- ---- 321.30 +19.40 301.90 2090 ---- ---- ---- ---- 318.90 +19.30 299.60 2095 ---- ---- ---- ---- 316.50 +19.30 297.20 2100 ---- ---- ---- ---- 314.10 +19.10 295.00 2105 ---- ---- ---- ---- 311.80 +19.10 292.70 2110 ---- ---- ---- ---- 309.50 +19.00 290.50 2115 ---- ---- ---- ---- 307.20 +18.80 288.40 2120 ---- ---- ---- ---- 305.00 +18.80 286.20 2125 ---- ---- ---- ---- 302.80 +18.70 284.10 2130 ---- ---- ---- ---- 300.60 +18.50 282.10 2135 ---- ---- ---- ---- 298.50 +18.50 280.00 2140 ---- ---- ---- ---- 296.40 +18.40 278.00 2145 ---- ---- ---- ---- 294.30 +18.30 276.00 2150 ---- ---- ---- ---- 292.20 +18.10 274.10 2155 ---- ---- ---- ---- 290.20 +18.00 272.20 2160 ---- ---- ---- ---- 288.20 +17.90 270.30 2165 ---- ---- ---- ---- 286.30 +17.90 268.40 2170 ---- ---- ---- ---- 284.30 +17.70 266.60 2175 ---- ---- ---- ---- 282.40 +17.60 264.80 2180 ---- ---- ---- ---- 280.60 +17.60 263.00 2185 ---- ---- ---- ---- 278.70 +17.50 261.20 2190 ---- ---- ---- ---- 276.90 +17.40 259.50 2195 ---- ---- ---- ---- 275.10 +17.30 257.80 2200 ---- ---- ---- ---- 273.30 +17.20 256.10 2205 ---- ---- ---- ---- 271.60 +17.10 254.50 2210 ---- ---- ---- ---- 269.90 +17.10 252.80 2215 ---- ---- ---- ---- 268.20 +17.00 251.20 2220 ---- ---- ---- ---- 266.50 +16.90 249.60 2225 ---- ---- ---- ---- 264.90 +16.80 248.10 2230 ---- ---- ---- ---- 263.20 +16.70 246.50 2235 ---- ---- ---- ---- 261.60 +16.60 245.00 2240 ---- ---- ---- ---- 260.00 +16.50 243.50 2245 ---- ---- ---- ---- 258.50 +16.40 242.10 2250 ---- ---- ---- ---- 256.90 +16.30 240.60 2255 ---- ---- ---- ---- 255.40 +16.20 239.20 2260 ---- ---- ---- ---- 253.90 +16.20 237.70 2265 ---- ---- ---- ---- 252.40 +16.10 236.30 2270 ---- ---- ---- ---- 250.90 +16.00 234.90 2275 ---- ---- ---- ---- 249.50 +15.90 233.60 2280 ---- ---- ---- ---- 248.00 +15.80 232.20 2285 ---- ---- ---- ---- 246.60 +15.70 230.90 2290 ---- ---- ---- ---- 245.20 +15.70 229.50 2295 ---- ---- ---- ---- 243.80 +15.60 228.20 2300 ---- ---- ---- ---- 242.40 +15.50 226.90 2305 ---- ---- ---- ---- 241.10 +15.50 225.60 2310 ---- ---- ---- ---- 239.70 +15.30 224.40 2315 ---- ---- ---- ---- 238.40 +15.30 223.10 2320 ---- ---- ---- ---- 237.00 +15.10 221.90 2325 ---- ---- ---- ---- 235.70 +15.10 220.60 2330 ---- ---- ---- ---- 234.40 +15.00 219.40 2335 ---- ---- ---- ---- 233.10 +14.90 218.20 2340 ---- ---- ---- ---- 231.80 +14.80 217.00 2345 ---- ---- ---- ---- 230.60 +14.90 215.70 2350 ---- ---- ---- ---- 229.30 +14.70 214.60 2355 ---- ---- ---- ---- 228.00 +14.60 213.40 2360 ---- ---- ---- ---- 226.80 +14.60 212.20 2365 ---- ---- ---- ---- 225.50 +14.50 211.00 2370 ---- ---- ---- ---- 224.30 +14.40 209.90 2375 ---- ---- ---- ---- 223.10 +14.40 208.70 2380 ---- ---- ---- ---- 221.90 +14.30 207.60 2385 ---- ---- ---- ---- 220.70 +14.20 206.50 2390 ---- ---- ---- ---- 219.50 +14.20 205.30 2395 ---- ---- ---- ---- 218.30 +14.10 204.20 2400 ---- ---- ---- ---- 217.10 +14.00 203.10 2405 ---- ---- ---- ---- 216.00 +14.00 202.00 2410 ---- ---- ---- ---- 214.80 +13.90 200.90 2415 ---- ---- ---- ---- 213.70 +13.80 199.90 2420 ---- ---- ---- ---- 212.50 +13.70 198.80 2425 ---- ---- ---- ---- 211.40 +13.70 197.70 2430 ---- ---- ---- ---- 210.30 +13.60 196.70 2435 ---- ---- ---- ---- 209.20 +13.60 195.60 2440 ---- ---- ---- ---- 208.10 +13.50 194.60 2450 ---- ---- ---- ---- 205.90 +13.30 192.60 2460 ---- ---- ---- ---- 203.80 +13.20 190.60 2470 ---- ---- ---- ---- 201.70 +13.10 188.60 2475 ---- ---- ---- ---- 200.70 +13.00 187.70 2480 ---- ---- ---- ---- 199.70 +13.00 186.70 2490 ---- ---- ---- ---- 197.70 +12.90 184.80 2500 ---- ---- ---- ---- 195.70 +12.70 183.00 2510 ---- ---- ---- ---- 193.70 +12.60 181.10 2520 ---- ---- ---- ---- 191.80 +12.40 179.40 2525 ---- ---- ---- ---- 190.90 +12.40 178.50 2530 ---- ---- ---- ---- 190.00 +12.40 177.60 2540 ---- ---- ---- ---- 188.20 +12.30 175.90 2550 ---- ---- ---- ---- 186.40 +12.20 174.20 2575 ---- ---- ---- ---- 182.00 +11.80 170.20 2600 ---- ---- ---- ---- 177.90 +11.60 166.30 2625 ---- ---- ---- ---- 174.00 +11.40 162.60 2650 ---- ---- ---- ---- 170.20 +11.10 159.10 2675 ---- ---- ---- ---- 166.60 +10.80 155.80 2700 ---- ---- ---- ---- 163.20 +10.60 152.60 2725 ---- ---- ---- ---- 160.00 +10.50 149.50 3500 ---- ---- ---- ---- 107.80 +6.50 101.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 950.20 +30.20 920.00 1350 ---- ---- ---- ---- 925.90 +29.90 896.00 1375 ---- ---- ---- ---- 902.00 +29.70 872.30 1400 ---- ---- ---- ---- 878.40 +29.40 849.00 1425 ---- ---- ---- ---- 855.10 +29.10 826.00 1450 ---- ---- ---- ---- 832.10 +28.90 803.20 1475 ---- ---- ---- ---- 809.40 +28.60 780.80 1500 ---- ---- ---- ---- 786.90 +28.20 758.70 1520 ---- ---- ---- ---- 769.20 +28.00 741.20 1525 ---- ---- ---- ---- 764.80 +28.00 736.80 1530 ---- ---- ---- ---- 760.40 +27.90 732.50 1540 ---- ---- ---- ---- 751.70 +27.80 723.90 1550 ---- ---- ---- ---- 742.90 +27.60 715.30 1560 ---- ---- ---- ---- 734.30 +27.60 706.70 1570 ---- ---- ---- ---- 725.60 +27.40 698.20 1575 ---- ---- ---- ---- 721.30 +27.30 694.00 1580 ---- ---- ---- ---- 717.10 +27.30 689.80 1590 ---- ---- ---- ---- 708.50 +27.20 681.30 1600 ---- ---- ---- ---- 700.00 +27.00 673.00 1610 ---- ---- ---- ---- 691.50 +26.90 664.60 1615 ---- ---- ---- ---- 687.30 +26.80 660.50 1620 ---- ---- ---- ---- 683.10 +26.80 656.30 1625 ---- ---- ---- ---- 678.90 +26.70 652.20 1630 ---- ---- ---- ---- 674.70 +26.70 648.00 1635 ---- ---- ---- ---- 670.50 +26.60 643.90 1640 ---- ---- ---- ---- 666.40 +26.60 639.80 1645 ---- ---- ---- ---- 662.20 +26.50 635.70 1650 ---- ---- ---- ---- 658.00 +26.40 631.60 1655 ---- ---- ---- ---- 653.90 +26.40 627.50 1660 ---- ---- ---- ---- 649.80 +26.30 623.50 1665 ---- ---- ---- ---- 645.60 +26.20 619.40 1670 ---- ---- ---- ---- 641.50 +26.20 615.30 1675 ---- ---- ---- ---- 637.40 +26.10 611.30 1680 ---- ---- ---- ---- 633.30 +26.10 607.20 1685 ---- ---- ---- ---- 629.20 +26.00 603.20 1690 ---- ---- ---- ---- 625.10 +25.90 599.20 1695 ---- ---- ---- ---- 621.00 +25.80 595.20 1700 ---- ---- ---- ---- 616.90 +25.80 591.10 1705 ---- ---- ---- ---- 612.80 +25.70 587.10 1710 ---- ---- ---- ---- 608.80 +25.70 583.10 1715 ---- ---- ---- ---- 604.70 +25.60 579.10 1720 ---- ---- ---- ---- 600.70 +25.50 575.20 1725 ---- ---- ---- ---- 596.60 +25.40 571.20 1730 ---- ---- ---- ---- 592.60 +25.40 567.20 1735 ---- ---- ---- ---- 588.50 +25.30 563.20 1740 ---- ---- ---- ---- 584.50 +25.20 559.30 1745 ---- ---- ---- ---- 580.50 +25.20 555.30 1750 ---- ---- ---- ---- 576.50 +25.10 551.40 1755 ---- ---- ---- ---- 572.40 +25.00 547.40 1760 ---- ---- ---- ---- 568.40 +24.90 543.50 1765 ---- ---- ---- ---- 564.40 +24.90 539.50 1770 ---- ---- ---- ---- 560.40 +24.80 535.60 1775 ---- ---- ---- ---- 556.40 +24.70 531.70 1780 ---- ---- ---- ---- 552.50 +24.70 527.80 1785 ---- ---- ---- ---- 548.50 +24.60 523.90 1790 ---- ---- ---- ---- 544.50 +24.50 520.00 1795 ---- ---- ---- ---- 540.60 +24.50 516.10 1800 ---- ---- ---- ---- 536.60 +24.40 512.20 1805 ---- ---- ---- ---- 532.70 +24.30 508.40 1810 ---- ---- ---- ---- 528.80 +24.30 504.50 1815 ---- ---- ---- ---- 524.90 +24.20 500.70 1820 ---- ---- ---- ---- 520.90 +24.10 496.80 1825 ---- ---- ---- ---- 517.10 +24.10 493.00 1830 ---- ---- ---- ---- 513.20 +24.00 489.20 1835 ---- ---- ---- ---- 509.30 +23.90 485.40 1840 ---- ---- ---- ---- 505.50 +23.90 481.60 1845 ---- ---- ---- ---- 501.60 +23.70 477.90 1850 ---- ---- ---- ---- 497.80 +23.70 474.10 1855 ---- ---- ---- ---- 494.00 +23.60 470.40 1860 ---- ---- ---- ---- 490.20 +23.50 466.70 1865 ---- ---- ---- ---- 486.40 +23.40 463.00 1870 ---- ---- ---- ---- 482.70 +23.40 459.30 1875 ---- ---- ---- ---- 479.00 +23.30 455.70 1880 ---- ---- ---- ---- 475.20 +23.20 452.00 1885 ---- ---- ---- ---- 471.60 +23.20 448.40 1890 ---- ---- ---- ---- 467.90 +23.10 444.80 1895 ---- ---- ---- ---- 464.20 +22.90 441.30 1900 ---- ---- ---- ---- 460.60 +22.90 437.70 1905 ---- ---- ---- ---- 457.00 +22.80 434.20 1910 ---- ---- ---- ---- 453.40 +22.70 430.70 1915 ---- ---- ---- ---- 449.90 +22.70 427.20 1920 ---- ---- ---- ---- 446.30 +22.50 423.80 1925 ---- ---- ---- ---- 442.80 +22.40 420.40 1930 ---- ---- ---- ---- 439.40 +22.40 417.00 1935 ---- ---- ---- ---- 435.90 +22.30 413.60 1940 ---- ---- ---- ---- 432.50 +22.20 410.30 1945 ---- ---- ---- ---- 429.10 +22.10 407.00 1950 ---- ---- ---- ---- 425.70 +22.00 403.70 1955 ---- ---- ---- ---- 422.40 +21.90 400.50 1960 ---- ---- ---- ---- 419.10 +21.80 397.30 1965 ---- ---- ---- ---- 415.90 +21.80 394.10 1970 ---- ---- ---- ---- 412.60 +21.70 390.90 1975 ---- ---- ---- ---- 409.40 +21.60 387.80 1980 ---- ---- ---- ---- 406.30 +21.50 384.80 1985 ---- ---- ---- ---- 403.10 +21.40 381.70 1990 ---- ---- ---- ---- 400.00 +21.30 378.70 1995 ---- ---- ---- ---- 397.00 +21.30 375.70 2000 ---- ---- ---- ---- 393.90 +21.10 372.80 2005 ---- ---- ---- ---- 390.90 +21.00 369.90 2010 ---- ---- ---- ---- 388.00 +21.00 367.00 2015 ---- ---- ---- ---- 385.00 +20.90 364.10 2020 ---- ---- ---- ---- 382.10 +20.80 361.30 2025 ---- ---- ---- ---- 379.20 +20.70 358.50 2030 ---- ---- ---- ---- 376.40 +20.60 355.80 2035 ---- ---- ---- ---- 373.60 +20.50 353.10 2040 ---- ---- ---- ---- 370.80 +20.40 350.40 2045 ---- ---- ---- ---- 368.10 +20.30 347.80 2050 ---- ---- ---- ---- 365.40 +20.20 345.20 2055 ---- ---- ---- ---- 362.70 +20.10 342.60 2060 ---- ---- ---- ---- 360.10 +20.10 340.00 2065 ---- ---- ---- ---- 357.50 +20.00 337.50 2070 ---- ---- ---- ---- 354.90 +19.90 335.00 2075 ---- ---- ---- ---- 352.40 +19.80 332.60 2080 ---- ---- ---- ---- 349.90 +19.70 330.20 2085 ---- ---- ---- ---- 347.40 +19.60 327.80 2090 ---- ---- ---- ---- 344.90 +19.40 325.50 2095 ---- ---- ---- ---- 342.50 +19.40 323.10 2100 ---- ---- ---- ---- 340.20 +19.30 320.90 2105 ---- ---- ---- ---- 337.80 +19.20 318.60 2110 ---- ---- ---- ---- 335.50 +19.10 316.40 2115 ---- ---- ---- ---- 333.20 +19.00 314.20 2120 ---- ---- ---- ---- 331.00 +18.90 312.10 2125 ---- ---- ---- ---- 328.80 +18.90 309.90 2130 ---- ---- ---- ---- 326.60 +18.70 307.90 2135 ---- ---- ---- ---- 324.50 +18.70 305.80 2140 ---- ---- ---- ---- 322.40 +18.60 303.80 2145 ---- ---- ---- ---- 320.30 +18.50 301.80 2150 ---- ---- ---- ---- 318.20 +18.40 299.80 2155 ---- ---- ---- ---- 316.20 +18.30 297.90 2160 ---- ---- ---- ---- 314.20 +18.20 296.00 2165 ---- ---- ---- ---- 312.20 +18.10 294.10 2170 ---- ---- ---- ---- 310.30 +18.00 292.30 2175 ---- ---- ---- ---- 308.40 +17.90 290.50 2180 ---- ---- ---- ---- 306.50 +17.80 288.70 2185 ---- ---- ---- ---- 304.70 +17.80 286.90 2190 ---- ---- ---- ---- 302.90 +17.70 285.20 2195 ---- ---- ---- ---- 301.10 +17.60 283.50 2200 ---- ---- ---- ---- 299.30 +17.50 281.80 2205 ---- ---- ---- ---- 297.60 +17.40 280.20 2210 ---- ---- ---- ---- 295.90 +17.40 278.50 2215 ---- ---- ---- ---- 294.20 +17.30 276.90 2220 ---- ---- ---- ---- 292.50 +17.10 275.40 2225 ---- ---- ---- ---- 290.90 +17.10 273.80 2230 ---- ---- ---- ---- 289.30 +17.00 272.30 2235 ---- ---- ---- ---- 287.70 +16.90 270.80 2240 ---- ---- ---- ---- 286.10 +16.80 269.30 2245 ---- ---- ---- ---- 284.60 +16.80 267.80 2250 ---- ---- ---- ---- 283.10 +16.70 266.40 2255 ---- ---- ---- ---- 281.60 +16.60 265.00 2260 ---- ---- ---- ---- 280.10 +16.50 263.60 2265 ---- ---- ---- ---- 278.70 +16.50 262.20 2270 ---- ---- ---- ---- 277.20 +16.40 260.80 2275 ---- ---- ---- ---- 275.80 +16.30 259.50 2280 ---- ---- ---- ---- 274.40 +16.20 258.20 2285 ---- ---- ---- ---- 273.00 +16.10 256.90 2290 ---- ---- ---- ---- 271.70 +16.10 255.60 2295 ---- ---- ---- ---- 270.40 +16.10 254.30 2300 ---- ---- ---- ---- 269.00 +15.90 253.10 2305 ---- ---- ---- ---- 267.70 +15.80 251.90 2310 ---- ---- ---- ---- 266.40 +15.80 250.60 2315 ---- ---- ---- ---- 265.20 +15.80 249.40 2320 ---- ---- ---- ---- 263.90 +15.60 248.30 2325 ---- ---- ---- ---- 262.70 +15.60 247.10 2330 ---- ---- ---- ---- 261.40 +15.50 245.90 2335 ---- ---- ---- ---- 260.20 +15.40 244.80 2340 ---- ---- ---- ---- 259.00 +15.30 243.70 2345 ---- ---- ---- ---- 257.80 +15.30 242.50 2350 ---- ---- ---- ---- 256.70 +15.30 241.40 2355 ---- ---- ---- ---- 255.50 +15.20 240.30 2360 ---- ---- ---- ---- 254.40 +15.10 239.30 2365 ---- ---- ---- ---- 253.20 +15.00 238.20 2370 ---- ---- ---- ---- 252.10 +15.00 237.10 2375 ---- ---- ---- ---- 251.00 +14.90 236.10 2380 ---- ---- ---- ---- 249.90 +14.90 235.00 2385 ---- ---- ---- ---- 248.80 +14.80 234.00 2390 ---- ---- ---- ---- 247.70 +14.70 233.00 2395 ---- ---- ---- ---- 246.60 +14.60 232.00 2400 ---- ---- ---- ---- 245.60 +14.60 231.00 2405 ---- ---- ---- ---- 244.50 +14.50 230.00 2410 ---- ---- ---- ---- 243.50 +14.50 229.00 2415 ---- ---- ---- ---- 242.50 +14.40 228.10 2420 ---- ---- ---- ---- 241.40 +14.30 227.10 2425 ---- ---- ---- ---- 240.40 +14.20 226.20 2430 ---- ---- ---- ---- 239.40 +14.20 225.20 2435 ---- ---- ---- ---- 238.50 +14.20 224.30 2440 ---- ---- ---- ---- 237.50 +14.10 223.40 2445 ---- ---- ---- ---- 236.50 +14.00 222.50 2450 ---- ---- ---- ---- 235.60 +14.00 221.60 2455 ---- ---- ---- ---- 234.60 +13.90 220.70 2460 ---- ---- ---- ---- 233.70 +13.90 219.80 2470 ---- ---- ---- ---- 231.90 +13.80 218.10 2475 ---- ---- ---- ---- 230.90 +13.60 217.30 2480 ---- ---- ---- ---- 230.10 +13.70 216.40 2490 ---- ---- ---- ---- 228.30 +13.50 214.80 2500 ---- ---- ---- ---- 226.60 +13.50 213.10 2510 ---- ---- ---- ---- 224.90 +13.30 211.60 2520 ---- ---- ---- ---- 223.20 +13.20 210.00 2525 ---- ---- ---- ---- 222.40 +13.20 209.20 2530 ---- ---- ---- ---- 221.60 +13.10 208.50 2540 ---- ---- ---- ---- 220.00 +13.00 207.00 2550 ---- ---- ---- ---- 218.40 +12.90 205.50 2575 ---- ---- ---- ---- 214.70 +12.70 202.00 2600 ---- ---- ---- ---- 211.10 +12.40 198.70 2625 ---- ---- ---- ---- 207.80 +12.30 195.50 2650 ---- ---- ---- ---- 204.50 +12.00 192.50 2675 ---- ---- ---- ---- 201.50 +11.80 189.70 2700 ---- ---- ---- ---- 198.60 +11.60 187.00 2725 ---- ---- ---- ---- 195.90 +11.40 184.50 2750 ---- ---- ---- ---- 193.30 +11.30 182.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 955.30 +29.10 926.20 1375 ---- ---- ---- ---- 932.20 +29.00 903.20 1400 ---- ---- ---- ---- 909.30 +28.70 880.60 1425 ---- ---- ---- ---- 886.60 +28.50 858.10 1450 ---- ---- ---- ---- 864.10 +28.30 835.80 1475 ---- ---- ---- ---- 841.70 +27.90 813.80 1500 ---- ---- ---- ---- 819.60 +27.70 791.90 1525 ---- ---- ---- ---- 797.70 +27.50 770.20 1530 ---- ---- ---- ---- 793.40 +27.50 765.90 1540 ---- ---- ---- ---- 784.70 +27.40 757.30 1550 ---- ---- ---- ---- 776.00 +27.20 748.80 1560 ---- ---- ---- ---- 767.40 +27.10 740.30 1570 ---- ---- ---- ---- 758.80 +27.00 731.80 1575 ---- ---- ---- ---- 754.50 +27.00 727.50 1580 ---- ---- ---- ---- 750.20 +26.90 723.30 1590 ---- ---- ---- ---- 741.70 +26.80 714.90 1600 ---- ---- ---- ---- 733.20 +26.70 706.50 1610 ---- ---- ---- ---- 724.70 +26.60 698.10 1620 ---- ---- ---- ---- 716.20 +26.50 689.70 1625 ---- ---- ---- ---- 712.00 +26.40 685.60 1630 ---- ---- ---- ---- 707.80 +26.40 681.40 1635 ---- ---- ---- ---- 703.60 +26.30 677.30 1640 ---- ---- ---- ---- 699.40 +26.30 673.10 1645 ---- ---- ---- ---- 695.20 +26.20 669.00 1650 ---- ---- ---- ---- 691.00 +26.10 664.90 1655 ---- ---- ---- ---- 686.90 +26.10 660.80 1660 ---- ---- ---- ---- 682.70 +26.00 656.70 1665 ---- ---- ---- ---- 678.60 +26.00 652.60 1670 ---- ---- ---- ---- 674.40 +25.90 648.50 1675 ---- ---- ---- ---- 670.30 +25.90 644.40 1680 ---- ---- ---- ---- 666.10 +25.80 640.30 1685 ---- ---- ---- ---- 662.00 +25.70 636.30 1690 ---- ---- ---- ---- 657.90 +25.70 632.20 1695 ---- ---- ---- ---- 653.80 +25.60 628.20 1700 ---- ---- ---- ---- 649.70 +25.60 624.10 1705 ---- ---- ---- ---- 645.60 +25.50 620.10 1710 ---- ---- ---- ---- 641.50 +25.40 616.10 1715 ---- ---- ---- ---- 637.40 +25.40 612.00 1720 ---- ---- ---- ---- 633.30 +25.30 608.00 1725 ---- ---- ---- ---- 629.30 +25.30 604.00 1730 ---- ---- ---- ---- 625.20 +25.20 600.00 1735 ---- ---- ---- ---- 621.20 +25.20 596.00 1740 ---- ---- ---- ---- 617.10 +25.00 592.10 1745 ---- ---- ---- ---- 613.10 +25.00 588.10 1750 ---- ---- ---- ---- 609.10 +25.00 584.10 1755 ---- ---- ---- ---- 605.00 +24.80 580.20 1760 ---- ---- ---- ---- 601.00 +24.80 576.20 1765 ---- ---- ---- ---- 597.00 +24.70 572.30 1770 ---- ---- ---- ---- 593.00 +24.70 568.30 1775 ---- ---- ---- ---- 589.00 +24.60 564.40 1780 ---- ---- ---- ---- 585.10 +24.60 560.50 1785 ---- ---- ---- ---- 581.10 +24.50 556.60 1790 ---- ---- ---- ---- 577.10 +24.40 552.70 1795 ---- ---- ---- ---- 573.20 +24.40 548.80 1800 ---- ---- ---- ---- 569.20 +24.30 544.90 1805 ---- ---- ---- ---- 565.30 +24.20 541.10 1810 ---- ---- ---- ---- 561.40 +24.20 537.20 1815 ---- ---- ---- ---- 557.50 +24.10 533.40 1820 ---- ---- ---- ---- 553.60 +24.10 529.50 1825 ---- ---- ---- ---- 549.70 +24.00 525.70 1830 ---- ---- ---- ---- 545.80 +23.90 521.90 1835 ---- ---- ---- ---- 541.90 +23.80 518.10 1840 ---- ---- ---- ---- 538.10 +23.80 514.30 1845 ---- ---- ---- ---- 534.30 +23.70 510.60 1850 ---- ---- ---- ---- 530.40 +23.60 506.80 1855 ---- ---- ---- ---- 526.60 +23.50 503.10 1860 ---- ---- ---- ---- 522.80 +23.40 499.40 1865 ---- ---- ---- ---- 519.10 +23.40 495.70 1870 ---- ---- ---- ---- 515.30 +23.30 492.00 1875 ---- ---- ---- ---- 511.60 +23.30 488.30 1880 ---- ---- ---- ---- 507.90 +23.20 484.70 1885 ---- ---- ---- ---- 504.20 +23.20 481.00 1890 ---- ---- ---- ---- 500.50 +23.10 477.40 1895 ---- ---- ---- ---- 496.80 +22.90 473.90 1900 ---- ---- ---- ---- 493.20 +22.90 470.30 1905 ---- ---- ---- ---- 489.60 +22.90 466.70 1910 ---- ---- ---- ---- 486.00 +22.80 463.20 1915 ---- ---- ---- ---- 482.40 +22.70 459.70 1920 ---- ---- ---- ---- 478.90 +22.60 456.30 1925 ---- ---- ---- ---- 475.30 +22.50 452.80 1930 ---- ---- ---- ---- 471.80 +22.40 449.40 1935 ---- ---- ---- ---- 468.40 +22.40 446.00 1940 ---- ---- ---- ---- 464.90 +22.30 442.60 1945 ---- ---- ---- ---- 461.50 +22.20 439.30 1950 ---- ---- ---- ---- 458.10 +22.10 436.00 1955 ---- ---- ---- ---- 454.70 +22.00 432.70 1960 ---- ---- ---- ---- 451.40 +22.00 429.40 1965 ---- ---- ---- ---- 448.10 +21.90 426.20 1970 ---- ---- ---- ---- 444.80 +21.80 423.00 1975 ---- ---- ---- ---- 441.60 +21.70 419.90 1980 ---- ---- ---- ---- 438.40 +21.70 416.70 1985 ---- ---- ---- ---- 435.20 +21.60 413.60 1990 ---- ---- ---- ---- 432.00 +21.40 410.60 1995 ---- ---- ---- ---- 428.90 +21.40 407.50 2000 ---- ---- ---- ---- 425.80 +21.30 404.50 2005 ---- ---- ---- ---- 422.80 +21.20 401.60 2010 ---- ---- ---- ---- 419.80 +21.20 398.60 2015 ---- ---- ---- ---- 416.80 +21.10 395.70 2020 ---- ---- ---- ---- 413.80 +20.90 392.90 2025 ---- ---- ---- ---- 410.90 +20.90 390.00 2030 ---- ---- ---- ---- 408.00 +20.80 387.20 2035 ---- ---- ---- ---- 405.20 +20.70 384.50 2040 ---- ---- ---- ---- 402.40 +20.70 381.70 2045 ---- ---- ---- ---- 399.60 +20.60 379.00 2050 ---- ---- ---- ---- 396.80 +20.40 376.40 2055 ---- ---- ---- ---- 394.10 +20.40 373.70 2060 ---- ---- ---- ---- 391.40 +20.30 371.10 2065 ---- ---- ---- ---- 388.80 +20.20 368.60 2070 ---- ---- ---- ---- 386.20 +20.20 366.00 2075 ---- ---- ---- ---- 383.60 +20.10 363.50 2080 ---- ---- ---- ---- 381.00 +19.90 361.10 2085 ---- ---- ---- ---- 378.50 +19.80 358.70 2090 ---- ---- ---- ---- 376.00 +19.70 356.30 2095 ---- ---- ---- ---- 373.60 +19.70 353.90 2100 ---- ---- ---- ---- 371.20 +19.60 351.60 2105 ---- ---- ---- ---- 368.80 +19.50 349.30 2110 ---- ---- ---- ---- 366.40 +19.40 347.00 2115 ---- ---- ---- ---- 364.10 +19.30 344.80 2120 ---- ---- ---- ---- 361.80 +19.20 342.60 2125 ---- ---- ---- ---- 359.60 +19.20 340.40 2130 ---- ---- ---- ---- 357.40 +19.10 338.30 2135 ---- ---- ---- ---- 355.20 +19.00 336.20 2140 ---- ---- ---- ---- 353.00 +18.90 334.10 2145 ---- ---- ---- ---- 350.90 +18.80 332.10 2150 ---- ---- ---- ---- 348.80 +18.70 330.10 2155 ---- ---- ---- ---- 346.80 +18.70 328.10 2160 ---- ---- ---- ---- 344.80 +18.60 326.20 2165 ---- ---- ---- ---- 342.80 +18.50 324.30 2170 ---- ---- ---- ---- 340.80 +18.40 322.40 2175 ---- ---- ---- ---- 338.90 +18.30 320.60 2180 ---- ---- ---- ---- 337.00 +18.30 318.70 2185 ---- ---- ---- ---- 335.10 +18.10 317.00 2190 ---- ---- ---- ---- 333.30 +18.10 315.20 2195 ---- ---- ---- ---- 331.50 +18.00 313.50 2200 ---- ---- ---- ---- 329.70 +17.90 311.80 2205 ---- ---- ---- ---- 328.00 +17.90 310.10 2210 ---- ---- ---- ---- 326.20 +17.70 308.50 2215 ---- ---- ---- ---- 324.60 +17.70 306.90 2220 ---- ---- ---- ---- 322.90 +17.60 305.30 2225 ---- ---- ---- ---- 321.20 +17.50 303.70 2230 ---- ---- ---- ---- 319.60 +17.40 302.20 2235 ---- ---- ---- ---- 318.00 +17.40 300.60 2240 ---- ---- ---- ---- 316.50 +17.40 299.10 2245 ---- ---- ---- ---- 314.90 +17.20 297.70 2250 ---- ---- ---- ---- 313.40 +17.20 296.20 2255 ---- ---- ---- ---- 311.90 +17.10 294.80 2260 ---- ---- ---- ---- 310.40 +17.00 293.40 2265 ---- ---- ---- ---- 309.00 +17.00 292.00 2270 ---- ---- ---- ---- 307.50 +16.90 290.60 2275 ---- ---- ---- ---- 306.10 +16.80 289.30 2280 ---- ---- ---- ---- 304.70 +16.70 288.00 2285 ---- ---- ---- ---- 303.30 +16.60 286.70 2290 ---- ---- ---- ---- 302.00 +16.60 285.40 2295 ---- ---- ---- ---- 300.60 +16.50 284.10 2300 ---- ---- ---- ---- 299.30 +16.40 282.90 2305 ---- ---- ---- ---- 298.00 +16.40 281.60 2310 ---- ---- ---- ---- 296.70 +16.30 280.40 2315 ---- ---- ---- ---- 295.40 +16.20 279.20 2320 ---- ---- ---- ---- 294.20 +16.20 278.00 2325 ---- ---- ---- ---- 292.90 +16.10 276.80 2330 ---- ---- ---- ---- 291.70 +16.10 275.60 2335 ---- ---- ---- ---- 290.40 +15.90 274.50 2340 ---- ---- ---- ---- 289.20 +15.90 273.30 2345 ---- ---- ---- ---- 288.00 +15.80 272.20 2350 ---- ---- ---- ---- 286.80 +15.70 271.10 2355 ---- ---- ---- ---- 285.70 +15.80 269.90 2360 ---- ---- ---- ---- 284.50 +15.70 268.80 2365 ---- ---- ---- ---- 283.30 +15.60 267.70 2370 ---- ---- ---- ---- 282.20 +15.60 266.60 2375 ---- ---- ---- ---- 281.00 +15.40 265.60 2380 ---- ---- ---- ---- 279.90 +15.40 264.50 2385 ---- ---- ---- ---- 278.80 +15.40 263.40 2390 ---- ---- ---- ---- 277.60 +15.20 262.40 2395 ---- ---- ---- ---- 276.50 +15.20 261.30 2400 ---- ---- ---- ---- 275.40 +15.10 260.30 2405 ---- ---- ---- ---- 274.30 +15.10 259.20 2410 ---- ---- ---- ---- 273.20 +15.00 258.20 2415 ---- ---- ---- ---- 272.10 +14.90 257.20 2420 ---- ---- ---- ---- 271.10 +15.00 256.10 2425 ---- ---- ---- ---- 270.00 +14.90 255.10 2430 ---- ---- ---- ---- 268.90 +14.80 254.10 2435 ---- ---- ---- ---- 267.90 +14.80 253.10 2440 ---- ---- ---- ---- 266.80 +14.70 252.10 2445 ---- ---- ---- ---- 265.80 +14.60 251.20 2450 ---- ---- ---- ---- 264.80 +14.60 250.20 2455 ---- ---- ---- ---- 263.80 +14.60 249.20 2460 ---- ---- ---- ---- 262.70 +14.40 248.30 2465 ---- ---- ---- ---- 261.70 +14.40 247.30 2470 ---- ---- ---- ---- 260.70 +14.30 246.40 2475 ---- ---- ---- ---- 259.80 +14.40 245.40 2480 ---- ---- ---- ---- 258.80 +14.30 244.50 2490 ---- ---- ---- ---- 256.80 +14.10 242.70 2500 ---- ---- ---- ---- 254.90 +14.00 240.90 2510 ---- ---- ---- ---- 253.10 +14.00 239.10 2520 ---- ---- ---- ---- 251.20 +13.80 237.40 2525 ---- ---- ---- ---- 250.30 +13.80 236.50 2530 ---- ---- ---- ---- 249.40 +13.70 235.70 2540 ---- ---- ---- ---- 247.60 +13.60 234.00 2550 ---- ---- ---- ---- 245.90 +13.50 232.40 2560 ---- ---- ---- ---- 244.20 +13.50 230.70 2570 ---- ---- ---- ---- 242.50 +13.30 229.20 2575 ---- ---- ---- ---- 241.70 +13.30 228.40 2580 ---- ---- ---- ---- 240.90 +13.30 227.60 2600 ---- ---- ---- ---- 237.70 +13.10 224.60 2625 ---- ---- ---- ---- 233.80 +12.80 221.00 2650 ---- ---- ---- ---- 230.20 +12.70 217.50 2675 ---- ---- ---- ---- 226.70 +12.50 214.20 2700 ---- ---- ---- ---- 223.30 +12.20 211.10 2725 ---- ---- ---- ---- 220.20 +12.10 208.10 2750 ---- ---- ---- ---- 217.10 +11.80 205.30 2775 ---- ---- ---- ---- 214.20 +11.70 202.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 968.80 +29.30 939.50 1375 ---- ---- ---- ---- 945.80 +29.00 916.80 1400 ---- ---- ---- ---- 923.10 +28.80 894.30 1425 ---- ---- ---- ---- 900.70 +28.50 872.20 1450 ---- ---- ---- ---- 878.50 +28.20 850.30 1475 ---- ---- ---- ---- 856.70 +28.00 828.70 1500 ---- ---- ---- ---- 835.10 +27.70 807.40 1525 ---- ---- ---- ---- 813.70 +27.40 786.30 1550 ---- ---- ---- ---- 792.60 +27.10 765.50 1560 ---- ---- ---- ---- 784.30 +27.10 757.20 1570 ---- ---- ---- ---- 775.90 +26.90 749.00 1575 ---- ---- ---- ---- 771.80 +26.90 744.90 1580 ---- ---- ---- ---- 767.70 +26.80 740.90 1590 ---- ---- ---- ---- 759.40 +26.70 732.70 1600 ---- ---- ---- ---- 751.20 +26.60 724.60 1610 ---- ---- ---- ---- 743.00 +26.40 716.60 1620 ---- ---- ---- ---- 734.90 +26.30 708.60 1625 ---- ---- ---- ---- 730.80 +26.20 704.60 1630 ---- ---- ---- ---- 726.80 +26.20 700.60 1640 ---- ---- ---- ---- 718.70 +26.10 692.60 1650 ---- ---- ---- ---- 710.70 +26.00 684.70 1655 ---- ---- ---- ---- 706.70 +25.90 680.80 1660 ---- ---- ---- ---- 702.70 +25.90 676.80 1665 ---- ---- ---- ---- 698.70 +25.80 672.90 1670 ---- ---- ---- ---- 694.70 +25.70 669.00 1675 ---- ---- ---- ---- 690.70 +25.60 665.10 1680 ---- ---- ---- ---- 686.80 +25.60 661.20 1685 ---- ---- ---- ---- 682.80 +25.50 657.30 1690 ---- ---- ---- ---- 678.90 +25.50 653.40 1695 ---- ---- ---- ---- 674.90 +25.40 649.50 1700 ---- ---- ---- ---- 671.00 +25.40 645.60 1705 ---- ---- ---- ---- 667.00 +25.30 641.70 1710 ---- ---- ---- ---- 663.10 +25.20 637.90 1715 ---- ---- ---- ---- 659.20 +25.20 634.00 1720 ---- ---- ---- ---- 655.30 +25.20 630.10 1725 ---- ---- ---- ---- 651.30 +25.00 626.30 1730 ---- ---- ---- ---- 647.40 +25.00 622.40 1735 ---- ---- ---- ---- 643.50 +24.90 618.60 1740 ---- ---- ---- ---- 639.60 +24.90 614.70 1745 ---- ---- ---- ---- 635.70 +24.80 610.90 1750 ---- ---- ---- ---- 631.80 +24.70 607.10 1755 ---- ---- ---- ---- 628.00 +24.70 603.30 1760 ---- ---- ---- ---- 624.10 +24.70 599.40 1765 ---- ---- ---- ---- 620.20 +24.60 595.60 1770 ---- ---- ---- ---- 616.30 +24.50 591.80 1775 ---- ---- ---- ---- 612.40 +24.40 588.00 1780 ---- ---- ---- ---- 608.60 +24.40 584.20 1785 ---- ---- ---- ---- 604.70 +24.30 580.40 1790 ---- ---- ---- ---- 600.80 +24.20 576.60 1795 ---- ---- ---- ---- 597.00 +24.20 572.80 1800 ---- ---- ---- ---- 593.10 +24.10 569.00 1805 ---- ---- ---- ---- 589.30 +24.10 565.20 1810 ---- ---- ---- ---- 585.40 +24.00 561.40 1815 ---- ---- ---- ---- 581.60 +24.00 557.60 1820 ---- ---- ---- ---- 577.70 +23.80 553.90 1825 ---- ---- ---- ---- 573.90 +23.80 550.10 1830 ---- ---- ---- ---- 570.10 +23.80 546.30 1835 ---- ---- ---- ---- 566.30 +23.70 542.60 1840 ---- ---- ---- ---- 562.50 +23.70 538.80 1845 ---- ---- ---- ---- 558.70 +23.60 535.10 1850 ---- ---- ---- ---- 554.90 +23.50 531.40 1855 ---- ---- ---- ---- 551.10 +23.40 527.70 1860 ---- ---- ---- ---- 547.30 +23.30 524.00 1865 ---- ---- ---- ---- 543.60 +23.30 520.30 1870 ---- ---- ---- ---- 539.80 +23.20 516.60 1875 ---- ---- ---- ---- 536.10 +23.20 512.90 1880 ---- ---- ---- ---- 532.40 +23.10 509.30 1885 ---- ---- ---- ---- 528.70 +23.00 505.70 1890 ---- ---- ---- ---- 525.00 +23.00 502.00 1895 ---- ---- ---- ---- 521.30 +22.90 498.40 1900 ---- ---- ---- ---- 517.60 +22.80 494.80 1905 ---- ---- ---- ---- 514.00 +22.70 491.30 1910 ---- ---- ---- ---- 510.40 +22.70 487.70 1915 ---- ---- ---- ---- 506.80 +22.60 484.20 1920 ---- ---- ---- ---- 503.20 +22.50 480.70 1925 ---- ---- ---- ---- 499.70 +22.50 477.20 1930 ---- ---- ---- ---- 496.10 +22.40 473.70 1935 ---- ---- ---- ---- 492.60 +22.30 470.30 1940 ---- ---- ---- ---- 489.10 +22.20 466.90 1945 ---- ---- ---- ---- 485.70 +22.20 463.50 1950 ---- ---- ---- ---- 482.20 +22.10 460.10 1955 ---- ---- ---- ---- 478.80 +22.00 456.80 1960 ---- ---- ---- ---- 475.40 +21.90 453.50 1965 ---- ---- ---- ---- 472.10 +21.90 450.20 1970 ---- ---- ---- ---- 468.70 +21.70 447.00 1975 ---- ---- ---- ---- 465.50 +21.70 443.80 1980 ---- ---- ---- ---- 462.20 +21.60 440.60 1985 ---- ---- ---- ---- 459.00 +21.60 437.40 1990 ---- ---- ---- ---- 455.80 +21.50 434.30 1995 ---- ---- ---- ---- 452.60 +21.40 431.20 2000 ---- ---- ---- ---- 449.50 +21.30 428.20 2005 ---- ---- ---- ---- 446.40 +21.20 425.20 2010 ---- ---- ---- ---- 443.30 +21.10 422.20 2015 ---- ---- ---- ---- 440.30 +21.10 419.20 2020 ---- ---- ---- ---- 437.30 +21.00 416.30 2025 ---- ---- ---- ---- 434.40 +21.00 413.40 2030 ---- ---- ---- ---- 431.40 +20.80 410.60 2035 ---- ---- ---- ---- 428.50 +20.70 407.80 2040 ---- ---- ---- ---- 425.70 +20.70 405.00 2045 ---- ---- ---- ---- 422.90 +20.60 402.30 2050 ---- ---- ---- ---- 420.10 +20.50 399.60 2055 ---- ---- ---- ---- 417.30 +20.40 396.90 2060 ---- ---- ---- ---- 414.60 +20.30 394.30 2065 ---- ---- ---- ---- 411.90 +20.20 391.70 2070 ---- ---- ---- ---- 409.30 +20.20 389.10 2075 ---- ---- ---- ---- 406.70 +20.10 386.60 2080 ---- ---- ---- ---- 404.10 +20.00 384.10 2085 ---- ---- ---- ---- 401.50 +19.90 381.60 2090 ---- ---- ---- ---- 399.00 +19.80 379.20 2095 ---- ---- ---- ---- 396.60 +19.80 376.80 2100 ---- ---- ---- ---- 394.10 +19.70 374.40 2105 ---- ---- ---- ---- 391.70 +19.60 372.10 2110 ---- ---- ---- ---- 389.30 +19.50 369.80 2115 ---- ---- ---- ---- 387.00 +19.50 367.50 2120 ---- ---- ---- ---- 384.70 +19.40 365.30 2125 ---- ---- ---- ---- 382.40 +19.30 363.10 2130 ---- ---- ---- ---- 380.10 +19.20 360.90 2135 ---- ---- ---- ---- 377.90 +19.10 358.80 2140 ---- ---- ---- ---- 375.80 +19.10 356.70 2145 ---- ---- ---- ---- 373.60 +19.00 354.60 2150 ---- ---- ---- ---- 371.50 +18.90 352.60 2155 ---- ---- ---- ---- 369.40 +18.80 350.60 2160 ---- ---- ---- ---- 367.40 +18.80 348.60 2165 ---- ---- ---- ---- 365.30 +18.60 346.70 2170 ---- ---- ---- ---- 363.30 +18.60 344.70 2175 ---- ---- ---- ---- 361.40 +18.50 342.90 2180 ---- ---- ---- ---- 359.50 +18.50 341.00 2185 ---- ---- ---- ---- 357.60 +18.40 339.20 2190 ---- ---- ---- ---- 355.70 +18.30 337.40 2195 ---- ---- ---- ---- 353.90 +18.30 335.60 2200 ---- ---- ---- ---- 352.00 +18.10 333.90 2205 ---- ---- ---- ---- 350.30 +18.10 332.20 2210 ---- ---- ---- ---- 348.50 +18.00 330.50 2215 ---- ---- ---- ---- 346.80 +17.90 328.90 2220 ---- ---- ---- ---- 345.10 +17.90 327.20 2225 ---- ---- ---- ---- 343.40 +17.80 325.60 2230 ---- ---- ---- ---- 341.80 +17.70 324.10 2235 ---- ---- ---- ---- 340.20 +17.70 322.50 2240 ---- ---- ---- ---- 338.60 +17.60 321.00 2245 ---- ---- ---- ---- 337.00 +17.50 319.50 2250 ---- ---- ---- ---- 335.50 +17.50 318.00 2255 ---- ---- ---- ---- 333.90 +17.30 316.60 2260 ---- ---- ---- ---- 332.40 +17.20 315.20 2265 ---- ---- ---- ---- 331.00 +17.20 313.80 2270 ---- ---- ---- ---- 329.50 +17.10 312.40 2275 ---- ---- ---- ---- 328.10 +17.10 311.00 2280 ---- ---- ---- ---- 326.70 +17.00 309.70 2285 ---- ---- ---- ---- 325.30 +16.90 308.40 2290 ---- ---- ---- ---- 323.90 +16.80 307.10 2295 ---- ---- ---- ---- 322.60 +16.80 305.80 2300 ---- ---- ---- ---- 321.30 +16.70 304.60 2305 ---- ---- ---- ---- 320.00 +16.70 303.30 2310 ---- ---- ---- ---- 318.70 +16.60 302.10 2315 ---- ---- ---- ---- 317.40 +16.50 300.90 2320 ---- ---- ---- ---- 316.20 +16.50 299.70 2325 ---- ---- ---- ---- 315.00 +16.50 298.50 2330 ---- ---- ---- ---- 313.70 +16.30 297.40 2335 ---- ---- ---- ---- 312.60 +16.30 296.30 2340 ---- ---- ---- ---- 311.40 +16.30 295.10 2345 ---- ---- ---- ---- 310.20 +16.20 294.00 2350 ---- ---- ---- ---- 309.10 +16.10 293.00 2355 ---- ---- ---- ---- 307.90 +16.00 291.90 2360 ---- ---- ---- ---- 306.80 +16.00 290.80 2365 ---- ---- ---- ---- 305.70 +15.90 289.80 2370 ---- ---- ---- ---- 304.60 +15.90 288.70 2375 ---- ---- ---- ---- 303.50 +15.80 287.70 2380 ---- ---- ---- ---- 302.40 +15.70 286.70 2385 ---- ---- ---- ---- 301.40 +15.70 285.70 2390 ---- ---- ---- ---- 300.30 +15.60 284.70 2395 ---- ---- ---- ---- 299.30 +15.60 283.70 2400 ---- ---- ---- ---- 298.30 +15.60 282.70 2405 ---- ---- ---- ---- 297.30 +15.50 281.80 2410 ---- ---- ---- ---- 296.20 +15.40 280.80 2415 ---- ---- ---- ---- 295.30 +15.40 279.90 2420 ---- ---- ---- ---- 294.30 +15.30 279.00 2425 ---- ---- ---- ---- 293.30 +15.30 278.00 2430 ---- ---- ---- ---- 292.30 +15.20 277.10 2435 ---- ---- ---- ---- 291.40 +15.20 276.20 2440 ---- ---- ---- ---- 290.40 +15.10 275.30 2445 ---- ---- ---- ---- 289.50 +15.10 274.40 2450 ---- ---- ---- ---- 288.60 +15.00 273.60 2455 ---- ---- ---- ---- 287.60 +14.90 272.70 2460 ---- ---- ---- ---- 286.70 +14.80 271.90 2465 ---- ---- ---- ---- 285.80 +14.80 271.00 2470 ---- ---- ---- ---- 285.00 +14.80 270.20 2475 ---- ---- ---- ---- 284.10 +14.80 269.30 2480 ---- ---- ---- ---- 283.20 +14.70 268.50 2485 ---- ---- ---- ---- 282.30 +14.60 267.70 2490 ---- ---- ---- ---- 281.50 +14.60 266.90 2495 ---- ---- ---- ---- 280.60 +14.50 266.10 2500 ---- ---- ---- ---- 279.80 +14.50 265.30 2510 ---- ---- ---- ---- 278.20 +14.40 263.80 2520 ---- ---- ---- ---- 276.60 +14.40 262.20 2525 ---- ---- ---- ---- 275.80 +14.30 261.50 2530 ---- ---- ---- ---- 275.00 +14.20 260.80 2540 ---- ---- ---- ---- 273.40 +14.10 259.30 2550 ---- ---- ---- ---- 271.90 +14.00 257.90 2560 ---- ---- ---- ---- 270.40 +13.90 256.50 2570 ---- ---- ---- ---- 269.00 +13.90 255.10 2575 ---- ---- ---- ---- 268.30 +13.80 254.50 2580 ---- ---- ---- ---- 267.60 +13.80 253.80 2590 ---- ---- ---- ---- 266.20 +13.70 252.50 2600 ---- ---- ---- ---- 264.80 +13.60 251.20 2625 ---- ---- ---- ---- 261.50 +13.40 248.10 2650 ---- ---- ---- ---- 258.40 +13.20 245.20 2675 ---- ---- ---- ---- 255.50 +13.10 242.40 2700 ---- ---- ---- ---- 252.70 +12.90 239.80 2725 ---- ---- ---- ---- 250.00 +12.70 237.30 2750 ---- ---- ---- ---- 247.50 +12.50 235.00 2775 ---- ---- ---- ---- 245.10 +12.30 232.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 970.70 +28.80 941.90 1400 ---- ---- ---- ---- 948.30 +28.50 919.80 1425 ---- ---- ---- ---- 926.20 +28.30 897.90 1450 ---- ---- ---- ---- 904.40 +28.10 876.30 1475 ---- ---- ---- ---- 882.80 +27.80 855.00 1500 ---- ---- ---- ---- 861.50 +27.50 834.00 1525 ---- ---- ---- ---- 840.40 +27.20 813.20 1550 ---- ---- ---- ---- 819.60 +26.90 792.70 1570 ---- ---- ---- ---- 803.10 +26.70 776.40 1575 ---- ---- ---- ---- 799.00 +26.70 772.30 1580 ---- ---- ---- ---- 794.90 +26.60 768.30 1590 ---- ---- ---- ---- 786.80 +26.50 760.30 1600 ---- ---- ---- ---- 778.70 +26.40 752.30 1610 ---- ---- ---- ---- 770.60 +26.30 744.30 1620 ---- ---- ---- ---- 762.60 +26.20 736.40 1625 ---- ---- ---- ---- 758.60 +26.10 732.50 1630 ---- ---- ---- ---- 754.60 +26.10 728.50 1640 ---- ---- ---- ---- 746.60 +25.90 720.70 1650 ---- ---- ---- ---- 738.70 +25.90 712.80 1660 ---- ---- ---- ---- 730.80 +25.70 705.10 1670 ---- ---- ---- ---- 722.90 +25.60 697.30 1675 ---- ---- ---- ---- 719.00 +25.60 693.40 1680 ---- ---- ---- ---- 715.10 +25.50 689.60 1685 ---- ---- ---- ---- 711.10 +25.40 685.70 1690 ---- ---- ---- ---- 707.20 +25.30 681.90 1695 ---- ---- ---- ---- 703.30 +25.30 678.00 1700 ---- ---- ---- ---- 699.40 +25.20 674.20 1705 ---- ---- ---- ---- 695.60 +25.20 670.40 1710 ---- ---- ---- ---- 691.70 +25.20 666.50 1715 ---- ---- ---- ---- 687.80 +25.10 662.70 1720 ---- ---- ---- ---- 683.90 +25.00 658.90 1725 ---- ---- ---- ---- 680.10 +25.00 655.10 1730 ---- ---- ---- ---- 676.20 +24.90 651.30 1735 ---- ---- ---- ---- 672.30 +24.80 647.50 1740 ---- ---- ---- ---- 668.50 +24.80 643.70 1745 ---- ---- ---- ---- 664.60 +24.70 639.90 1750 ---- ---- ---- ---- 660.80 +24.70 636.10 1755 ---- ---- ---- ---- 657.00 +24.60 632.40 1760 ---- ---- ---- ---- 653.10 +24.50 628.60 1765 ---- ---- ---- ---- 649.30 +24.50 624.80 1770 ---- ---- ---- ---- 645.50 +24.50 621.00 1775 ---- ---- ---- ---- 641.60 +24.30 617.30 1780 ---- ---- ---- ---- 637.80 +24.30 613.50 1785 ---- ---- ---- ---- 634.00 +24.20 609.80 1790 ---- ---- ---- ---- 630.20 +24.20 606.00 1795 ---- ---- ---- ---- 626.40 +24.10 602.30 1800 ---- ---- ---- ---- 622.60 +24.10 598.50 1805 ---- ---- ---- ---- 618.80 +24.00 594.80 1810 ---- ---- ---- ---- 614.90 +23.90 591.00 1815 ---- ---- ---- ---- 611.10 +23.80 587.30 1820 ---- ---- ---- ---- 607.30 +23.80 583.50 1825 ---- ---- ---- ---- 603.50 +23.70 579.80 1830 ---- ---- ---- ---- 599.70 +23.70 576.00 1835 ---- ---- ---- ---- 595.90 +23.60 572.30 1840 ---- ---- ---- ---- 592.20 +23.60 568.60 1845 ---- ---- ---- ---- 588.40 +23.50 564.90 1850 ---- ---- ---- ---- 584.60 +23.40 561.20 1855 ---- ---- ---- ---- 580.80 +23.30 557.50 1860 ---- ---- ---- ---- 577.10 +23.30 553.80 1865 ---- ---- ---- ---- 573.30 +23.20 550.10 1870 ---- ---- ---- ---- 569.60 +23.20 546.40 1875 ---- ---- ---- ---- 565.80 +23.10 542.70 1880 ---- ---- ---- ---- 562.10 +23.00 539.10 1885 ---- ---- ---- ---- 558.40 +23.00 535.40 1890 ---- ---- ---- ---- 554.70 +22.90 531.80 1895 ---- ---- ---- ---- 551.00 +22.80 528.20 1900 ---- ---- ---- ---- 547.40 +22.80 524.60 1905 ---- ---- ---- ---- 543.70 +22.70 521.00 1910 ---- ---- ---- ---- 540.10 +22.70 517.40 1915 ---- ---- ---- ---- 536.40 +22.60 513.80 1920 ---- ---- ---- ---- 532.80 +22.50 510.30 1925 ---- ---- ---- ---- 529.20 +22.40 506.80 1930 ---- ---- ---- ---- 525.70 +22.50 503.20 1935 ---- ---- ---- ---- 522.10 +22.30 499.80 1940 ---- ---- ---- ---- 518.60 +22.30 496.30 1945 ---- ---- ---- ---- 515.00 +22.10 492.90 1950 ---- ---- ---- ---- 511.60 +22.20 489.40 1955 ---- ---- ---- ---- 508.10 +22.10 486.00 1960 ---- ---- ---- ---- 504.60 +21.90 482.70 1965 ---- ---- ---- ---- 501.20 +21.90 479.30 1970 ---- ---- ---- ---- 497.80 +21.80 476.00 1975 ---- ---- ---- ---- 494.50 +21.80 472.70 1980 ---- ---- ---- ---- 491.10 +21.70 469.40 1985 ---- ---- ---- ---- 487.80 +21.60 466.20 1990 ---- ---- ---- ---- 484.50 +21.50 463.00 1995 ---- ---- ---- ---- 481.30 +21.50 459.80 2000 ---- ---- ---- ---- 478.10 +21.40 456.70 2005 ---- ---- ---- ---- 474.90 +21.30 453.60 2010 ---- ---- ---- ---- 471.70 +21.20 450.50 2015 ---- ---- ---- ---- 468.60 +21.20 447.40 2020 ---- ---- ---- ---- 465.60 +21.20 444.40 2025 ---- ---- ---- ---- 462.50 +21.00 441.50 2030 ---- ---- ---- ---- 459.50 +21.00 438.50 2035 ---- ---- ---- ---- 456.50 +20.90 435.60 2040 ---- ---- ---- ---- 453.60 +20.80 432.80 2045 ---- ---- ---- ---- 450.70 +20.80 429.90 2050 ---- ---- ---- ---- 447.80 +20.70 427.10 2055 ---- ---- ---- ---- 445.00 +20.60 424.40 2060 ---- ---- ---- ---- 442.20 +20.60 421.60 2065 ---- ---- ---- ---- 439.40 +20.50 418.90 2070 ---- ---- ---- ---- 436.70 +20.40 416.30 2075 ---- ---- ---- ---- 434.00 +20.30 413.70 2080 ---- ---- ---- ---- 431.30 +20.20 411.10 2085 ---- ---- ---- ---- 428.70 +20.20 408.50 2090 ---- ---- ---- ---- 426.10 +20.10 406.00 2095 ---- ---- ---- ---- 423.50 +20.00 403.50 2100 ---- ---- ---- ---- 421.00 +19.90 401.10 2105 ---- ---- ---- ---- 418.50 +19.80 398.70 2110 ---- ---- ---- ---- 416.00 +19.70 396.30 2115 ---- ---- ---- ---- 413.60 +19.70 393.90 2120 ---- ---- ---- ---- 411.20 +19.60 391.60 2125 ---- ---- ---- ---- 408.90 +19.60 389.30 2130 ---- ---- ---- ---- 406.60 +19.50 387.10 2135 ---- ---- ---- ---- 404.30 +19.40 384.90 2140 ---- ---- ---- ---- 402.00 +19.30 382.70 2145 ---- ---- ---- ---- 399.80 +19.20 380.60 2150 ---- ---- ---- ---- 397.60 +19.10 378.50 2155 ---- ---- ---- ---- 395.50 +19.10 376.40 2160 ---- ---- ---- ---- 393.40 +19.00 374.40 2165 ---- ---- ---- ---- 391.30 +18.90 372.40 2170 ---- ---- ---- ---- 389.20 +18.80 370.40 2175 ---- ---- ---- ---- 387.20 +18.80 368.40 2180 ---- ---- ---- ---- 385.30 +18.80 366.50 2185 ---- ---- ---- ---- 383.30 +18.60 364.70 2190 ---- ---- ---- ---- 381.40 +18.60 362.80 2195 ---- ---- ---- ---- 379.50 +18.50 361.00 2200 ---- ---- ---- ---- 377.70 +18.50 359.20 2205 ---- ---- ---- ---- 375.80 +18.30 357.50 2210 ---- ---- ---- ---- 374.10 +18.30 355.80 2215 ---- ---- ---- ---- 372.30 +18.20 354.10 2220 ---- ---- ---- ---- 370.60 +18.20 352.40 2225 ---- ---- ---- ---- 368.90 +18.10 350.80 2230 ---- ---- ---- ---- 367.20 +18.00 349.20 2235 ---- ---- ---- ---- 365.60 +18.00 347.60 2240 ---- ---- ---- ---- 364.00 +17.90 346.10 2245 ---- ---- ---- ---- 362.40 +17.80 344.60 2250 ---- ---- ---- ---- 360.80 +17.70 343.10 2255 ---- ---- ---- ---- 359.30 +17.70 341.60 2260 ---- ---- ---- ---- 357.80 +17.60 340.20 2265 ---- ---- ---- ---- 356.30 +17.50 338.80 2270 ---- ---- ---- ---- 354.90 +17.50 337.40 2275 ---- ---- ---- ---- 353.40 +17.40 336.00 2280 ---- ---- ---- ---- 352.00 +17.30 334.70 2285 ---- ---- ---- ---- 350.70 +17.30 333.40 2290 ---- ---- ---- ---- 349.30 +17.20 332.10 2295 ---- ---- ---- ---- 348.00 +17.20 330.80 2300 ---- ---- ---- ---- 346.70 +17.10 329.60 2305 ---- ---- ---- ---- 345.40 +17.00 328.40 2310 ---- ---- ---- ---- 344.10 +17.00 327.10 2315 ---- ---- ---- ---- 342.90 +16.90 326.00 2320 ---- ---- ---- ---- 341.60 +16.80 324.80 2325 ---- ---- ---- ---- 340.40 +16.70 323.70 2330 ---- ---- ---- ---- 339.20 +16.70 322.50 2335 ---- ---- ---- ---- 338.10 +16.70 321.40 2340 ---- ---- ---- ---- 336.90 +16.60 320.30 2345 ---- ---- ---- ---- 335.80 +16.50 319.30 2350 ---- ---- ---- ---- 334.70 +16.50 318.20 2355 ---- ---- ---- ---- 333.60 +16.40 317.20 2360 ---- ---- ---- ---- 332.50 +16.40 316.10 2365 ---- ---- ---- ---- 331.40 +16.30 315.10 2370 ---- ---- ---- ---- 330.40 +16.30 314.10 2375 ---- ---- ---- ---- 329.40 +16.30 313.10 2380 ---- ---- ---- ---- 328.30 +16.10 312.20 2385 ---- ---- ---- ---- 327.30 +16.10 311.20 2390 ---- ---- ---- ---- 326.30 +16.00 310.30 2395 ---- ---- ---- ---- 325.30 +16.00 309.30 2400 ---- ---- ---- ---- 324.40 +16.00 308.40 2405 ---- ---- ---- ---- 323.40 +15.90 307.50 2410 ---- ---- ---- ---- 322.40 +15.80 306.60 2415 ---- ---- ---- ---- 321.50 +15.80 305.70 2420 ---- ---- ---- ---- 320.60 +15.80 304.80 2425 ---- ---- ---- ---- 319.60 +15.60 304.00 2430 ---- ---- ---- ---- 318.70 +15.60 303.10 2435 ---- ---- ---- ---- 317.80 +15.50 302.30 2440 ---- ---- ---- ---- 316.90 +15.50 301.40 2445 ---- ---- ---- ---- 316.10 +15.50 300.60 2450 ---- ---- ---- ---- 315.20 +15.50 299.70 2455 ---- ---- ---- ---- 314.30 +15.40 298.90 2460 ---- ---- ---- ---- 313.50 +15.40 298.10 2465 ---- ---- ---- ---- 312.60 +15.30 297.30 2470 ---- ---- ---- ---- 311.80 +15.30 296.50 2475 ---- ---- ---- ---- 310.90 +15.10 295.80 2480 ---- ---- ---- ---- 310.10 +15.10 295.00 2485 ---- ---- ---- ---- 309.30 +15.10 294.20 2490 ---- ---- ---- ---- 308.50 +15.00 293.50 2495 ---- ---- ---- ---- 307.70 +15.00 292.70 2500 ---- ---- ---- ---- 306.90 +14.90 292.00 2505 ---- ---- ---- ---- 306.20 +14.90 291.30 2510 ---- ---- ---- ---- 305.40 +14.90 290.50 2515 ---- ---- ---- ---- 304.60 +14.80 289.80 2520 ---- ---- ---- ---- 303.90 +14.80 289.10 2525 ---- ---- ---- ---- 303.20 +14.80 288.40 2530 ---- ---- ---- ---- 302.40 +14.70 287.70 2540 ---- ---- ---- ---- 301.00 +14.60 286.40 2550 ---- ---- ---- ---- 299.60 +14.60 285.00 2560 ---- ---- ---- ---- 298.20 +14.50 283.70 2570 ---- ---- ---- ---- 296.80 +14.30 282.50 2575 ---- ---- ---- ---- 296.20 +14.30 281.90 2580 ---- ---- ---- ---- 295.50 +14.30 281.20 2590 ---- ---- ---- ---- 294.20 +14.20 280.00 2600 ---- ---- ---- ---- 293.00 +14.20 278.80 2610 ---- ---- ---- ---- 291.70 +14.00 277.70 2625 ---- ---- ---- ---- 289.90 +13.90 276.00 2650 ---- ---- ---- ---- 287.10 +13.80 273.30 2675 ---- ---- ---- ---- 284.40 +13.60 270.80 2700 ---- ---- ---- ---- 281.80 +13.40 268.40 2725 ---- ---- ---- ---- 279.50 +13.30 266.20 2750 ---- ---- ---- ---- 277.20 +13.10 264.10 2775 ---- ---- ---- ---- 275.10 +13.00 262.10 2800 ---- ---- ---- ---- 273.10 +12.80 260.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 963.30 +28.30 935.00 1425 ---- ---- ---- ---- 941.60 +28.10 913.50 1450 ---- ---- ---- ---- 920.10 +27.80 892.30 1475 ---- ---- ---- ---- 898.80 +27.50 871.30 1500 ---- ---- ---- ---- 877.80 +27.20 850.60 1525 ---- ---- ---- ---- 857.10 +27.00 830.10 1550 ---- ---- ---- ---- 836.50 +26.70 809.80 1575 ---- ---- ---- ---- 816.20 +26.40 789.80 1580 ---- ---- ---- ---- 812.20 +26.40 785.80 1590 ---- ---- ---- ---- 804.20 +26.30 777.90 1600 ---- ---- ---- ---- 796.20 +26.20 770.00 1610 ---- ---- ---- ---- 788.20 +26.00 762.20 1620 ---- ---- ---- ---- 780.30 +26.00 754.30 1625 ---- ---- ---- ---- 776.40 +26.00 750.40 1630 ---- ---- ---- ---- 772.40 +25.80 746.60 1640 ---- ---- ---- ---- 764.60 +25.80 738.80 1650 ---- ---- ---- ---- 756.70 +25.60 731.10 1660 ---- ---- ---- ---- 748.90 +25.50 723.40 1670 ---- ---- ---- ---- 741.20 +25.40 715.80 1675 ---- ---- ---- ---- 737.30 +25.40 711.90 1680 ---- ---- ---- ---- 733.40 +25.30 708.10 1685 ---- ---- ---- ---- 729.60 +25.30 704.30 1690 ---- ---- ---- ---- 725.70 +25.20 700.50 1695 ---- ---- ---- ---- 721.90 +25.20 696.70 1700 ---- ---- ---- ---- 718.00 +25.10 692.90 1705 ---- ---- ---- ---- 714.20 +25.00 689.20 1710 ---- ---- ---- ---- 710.30 +24.90 685.40 1715 ---- ---- ---- ---- 706.50 +24.90 681.60 1720 ---- ---- ---- ---- 702.70 +24.80 677.90 1725 ---- ---- ---- ---- 698.90 +24.80 674.10 1730 ---- ---- ---- ---- 695.10 +24.70 670.40 1735 ---- ---- ---- ---- 691.30 +24.70 666.60 1740 ---- ---- ---- ---- 687.50 +24.60 662.90 1745 ---- ---- ---- ---- 683.70 +24.60 659.10 1750 ---- ---- ---- ---- 679.90 +24.50 655.40 1755 ---- ---- ---- ---- 676.10 +24.50 651.60 1760 ---- ---- ---- ---- 672.30 +24.40 647.90 1765 ---- ---- ---- ---- 668.50 +24.30 644.20 1770 ---- ---- ---- ---- 664.70 +24.20 640.50 1775 ---- ---- ---- ---- 661.00 +24.20 636.80 1780 ---- ---- ---- ---- 657.20 +24.20 633.00 1785 ---- ---- ---- ---- 653.40 +24.10 629.30 1790 ---- ---- ---- ---- 649.60 +24.00 625.60 1795 ---- ---- ---- ---- 645.90 +24.00 621.90 1800 ---- ---- ---- ---- 642.10 +23.90 618.20 1805 ---- ---- ---- ---- 638.30 +23.80 614.50 1810 ---- ---- ---- ---- 634.60 +23.80 610.80 1815 ---- ---- ---- ---- 630.80 +23.70 607.10 1820 ---- ---- ---- ---- 627.00 +23.60 603.40 1825 ---- ---- ---- ---- 623.30 +23.60 599.70 1830 ---- ---- ---- ---- 619.50 +23.50 596.00 1835 ---- ---- ---- ---- 615.80 +23.50 592.30 1840 ---- ---- ---- ---- 612.00 +23.40 588.60 1845 ---- ---- ---- ---- 608.30 +23.40 584.90 1850 ---- ---- ---- ---- 604.50 +23.30 581.20 1855 ---- ---- ---- ---- 600.80 +23.30 577.50 1860 ---- ---- ---- ---- 597.00 +23.20 573.80 1865 ---- ---- ---- ---- 593.30 +23.10 570.20 1870 ---- ---- ---- ---- 589.60 +23.10 566.50 1875 ---- ---- ---- ---- 585.90 +23.00 562.90 1880 ---- ---- ---- ---- 582.20 +23.00 559.20 1885 ---- ---- ---- ---- 578.50 +22.90 555.60 1890 ---- ---- ---- ---- 574.80 +22.80 552.00 1895 ---- ---- ---- ---- 571.10 +22.70 548.40 1900 ---- ---- ---- ---- 567.50 +22.70 544.80 1905 ---- ---- ---- ---- 563.80 +22.60 541.20 1910 ---- ---- ---- ---- 560.20 +22.60 537.60 1915 ---- ---- ---- ---- 556.60 +22.60 534.00 1920 ---- ---- ---- ---- 552.90 +22.40 530.50 1925 ---- ---- ---- ---- 549.40 +22.40 527.00 1930 ---- ---- ---- ---- 545.80 +22.30 523.50 1935 ---- ---- ---- ---- 542.20 +22.20 520.00 1940 ---- ---- ---- ---- 538.70 +22.20 516.50 1945 ---- ---- ---- ---- 535.20 +22.10 513.10 1950 ---- ---- ---- ---- 531.70 +22.10 509.60 1955 ---- ---- ---- ---- 528.20 +22.00 506.20 1960 ---- ---- ---- ---- 524.80 +22.00 502.80 1965 ---- ---- ---- ---- 521.30 +21.80 499.50 1970 ---- ---- ---- ---- 517.90 +21.80 496.10 1975 ---- ---- ---- ---- 514.50 +21.70 492.80 1980 ---- ---- ---- ---- 511.20 +21.70 489.50 1985 ---- ---- ---- ---- 507.90 +21.60 486.30 1990 ---- ---- ---- ---- 504.60 +21.50 483.10 1995 ---- ---- ---- ---- 501.30 +21.40 479.90 2000 ---- ---- ---- ---- 498.10 +21.40 476.70 2005 ---- ---- ---- ---- 494.90 +21.30 473.60 2010 ---- ---- ---- ---- 491.70 +21.20 470.50 2015 ---- ---- ---- ---- 488.60 +21.20 467.40 2020 ---- ---- ---- ---- 485.50 +21.10 464.40 2025 ---- ---- ---- ---- 482.40 +21.00 461.40 2030 ---- ---- ---- ---- 479.40 +21.00 458.40 2035 ---- ---- ---- ---- 476.40 +20.90 455.50 2040 ---- ---- ---- ---- 473.40 +20.80 452.60 2045 ---- ---- ---- ---- 470.50 +20.80 449.70 2050 ---- ---- ---- ---- 467.60 +20.70 446.90 2055 ---- ---- ---- ---- 464.70 +20.60 444.10 2060 ---- ---- ---- ---- 461.90 +20.50 441.40 2065 ---- ---- ---- ---- 459.10 +20.40 438.70 2070 ---- ---- ---- ---- 456.40 +20.40 436.00 2075 ---- ---- ---- ---- 453.70 +20.30 433.40 2080 ---- ---- ---- ---- 451.00 +20.20 430.80 2085 ---- ---- ---- ---- 448.40 +20.20 428.20 2090 ---- ---- ---- ---- 445.70 +20.00 425.70 2095 ---- ---- ---- ---- 443.20 +20.00 423.20 2100 ---- ---- ---- ---- 440.60 +19.90 420.70 2105 ---- ---- ---- ---- 438.20 +19.90 418.30 2110 ---- ---- ---- ---- 435.70 +19.80 415.90 2115 ---- ---- ---- ---- 433.30 +19.80 413.50 2120 ---- ---- ---- ---- 430.90 +19.70 411.20 2125 ---- ---- ---- ---- 428.50 +19.60 408.90 2130 ---- ---- ---- ---- 426.20 +19.50 406.70 2135 ---- ---- ---- ---- 423.90 +19.40 404.50 2140 ---- ---- ---- ---- 421.70 +19.40 402.30 2145 ---- ---- ---- ---- 419.50 +19.40 400.10 2150 ---- ---- ---- ---- 417.30 +19.30 398.00 2155 ---- ---- ---- ---- 415.10 +19.10 396.00 2160 ---- ---- ---- ---- 413.00 +19.10 393.90 2165 ---- ---- ---- ---- 410.90 +19.00 391.90 2170 ---- ---- ---- ---- 408.90 +18.90 390.00 2175 ---- ---- ---- ---- 406.90 +18.90 388.00 2180 ---- ---- ---- ---- 404.90 +18.80 386.10 2185 ---- ---- ---- ---- 403.00 +18.70 384.30 2190 ---- ---- ---- ---- 401.10 +18.70 382.40 2195 ---- ---- ---- ---- 399.20 +18.60 380.60 2200 ---- ---- ---- ---- 397.40 +18.50 378.90 2205 ---- ---- ---- ---- 395.60 +18.50 377.10 2210 ---- ---- ---- ---- 393.80 +18.40 375.40 2215 ---- ---- ---- ---- 392.10 +18.40 373.70 2220 ---- ---- ---- ---- 390.40 +18.30 372.10 2225 ---- ---- ---- ---- 388.70 +18.20 370.50 2230 ---- ---- ---- ---- 387.10 +18.20 368.90 2235 ---- ---- ---- ---- 385.40 +18.00 367.40 2240 ---- ---- ---- ---- 383.90 +18.00 365.90 2245 ---- ---- ---- ---- 382.30 +17.90 364.40 2250 ---- ---- ---- ---- 380.80 +17.90 362.90 2255 ---- ---- ---- ---- 379.30 +17.80 361.50 2260 ---- ---- ---- ---- 377.80 +17.80 360.00 2265 ---- ---- ---- ---- 376.30 +17.60 358.70 2270 ---- ---- ---- ---- 374.90 +17.60 357.30 2275 ---- ---- ---- ---- 373.50 +17.50 356.00 2280 ---- ---- ---- ---- 372.20 +17.50 354.70 2285 ---- ---- ---- ---- 370.80 +17.40 353.40 2290 ---- ---- ---- ---- 369.50 +17.40 352.10 2295 ---- ---- ---- ---- 368.20 +17.30 350.90 2300 ---- ---- ---- ---- 366.90 +17.30 349.60 2305 ---- ---- ---- ---- 365.60 +17.20 348.40 2310 ---- ---- ---- ---- 364.40 +17.20 347.20 2315 ---- ---- ---- ---- 363.20 +17.10 346.10 2320 ---- ---- ---- ---- 362.00 +17.10 344.90 2325 ---- ---- ---- ---- 360.80 +17.00 343.80 2330 ---- ---- ---- ---- 359.60 +16.90 342.70 2335 ---- ---- ---- ---- 358.50 +16.90 341.60 2340 ---- ---- ---- ---- 357.30 +16.80 340.50 2345 ---- ---- ---- ---- 356.20 +16.70 339.50 2350 ---- ---- ---- ---- 355.10 +16.70 338.40 2355 ---- ---- ---- ---- 354.00 +16.60 337.40 2360 ---- ---- ---- ---- 352.90 +16.50 336.40 2365 ---- ---- ---- ---- 351.90 +16.60 335.30 2370 ---- ---- ---- ---- 350.80 +16.50 334.30 2375 ---- ---- ---- ---- 349.80 +16.40 333.40 2380 ---- ---- ---- ---- 348.80 +16.40 332.40 2385 ---- ---- ---- ---- 347.70 +16.30 331.40 2390 ---- ---- ---- ---- 346.70 +16.20 330.50 2395 ---- ---- ---- ---- 345.70 +16.20 329.50 2400 ---- ---- ---- ---- 344.70 +16.10 328.60 2405 ---- ---- ---- ---- 343.70 +16.10 327.60 2410 ---- ---- ---- ---- 342.80 +16.10 326.70 2415 ---- ---- ---- ---- 341.80 +16.00 325.80 2420 ---- ---- ---- ---- 340.80 +15.90 324.90 2425 ---- ---- ---- ---- 339.90 +16.00 323.90 2430 ---- ---- ---- ---- 338.90 +15.90 323.00 2435 ---- ---- ---- ---- 337.90 +15.80 322.10 2440 ---- ---- ---- ---- 337.00 +15.80 321.20 2445 ---- ---- ---- ---- 336.10 +15.80 320.30 2450 ---- ---- ---- ---- 335.10 +15.70 319.40 2455 ---- ---- ---- ---- 334.20 +15.60 318.60 2460 ---- ---- ---- ---- 333.30 +15.60 317.70 2465 ---- ---- ---- ---- 332.30 +15.50 316.80 2470 ---- ---- ---- ---- 331.40 +15.50 315.90 2475 ---- ---- ---- ---- 330.50 +15.40 315.10 2480 ---- ---- ---- ---- 329.60 +15.40 314.20 2485 ---- ---- ---- ---- 328.70 +15.30 313.40 2490 ---- ---- ---- ---- 327.80 +15.30 312.50 2495 ---- ---- ---- ---- 327.00 +15.30 311.70 2500 ---- ---- ---- ---- 326.10 +15.20 310.90 2505 ---- ---- ---- ---- 325.20 +15.20 310.00 2510 ---- ---- ---- ---- 324.30 +15.10 309.20 2515 ---- ---- ---- ---- 323.50 +15.10 308.40 2520 ---- ---- ---- ---- 322.60 +15.00 307.60 2525 ---- ---- ---- ---- 321.80 +15.00 306.80 2530 ---- ---- ---- ---- 320.90 +14.90 306.00 2540 ---- ---- ---- ---- 319.30 +14.90 304.40 2550 ---- ---- ---- ---- 317.60 +14.70 302.90 2560 ---- ---- ---- ---- 316.00 +14.70 301.30 2570 ---- ---- ---- ---- 314.50 +14.70 299.80 2575 ---- ---- ---- ---- 313.70 +14.60 299.10 2580 ---- ---- ---- ---- 312.90 +14.50 298.40 2590 ---- ---- ---- ---- 311.40 +14.50 296.90 2600 ---- ---- ---- ---- 309.90 +14.40 295.50 2610 ---- ---- ---- ---- 308.40 +14.30 294.10 2620 ---- ---- ---- ---- 307.00 +14.20 292.80 2625 ---- ---- ---- ---- 306.30 +14.20 292.10 2630 ---- ---- ---- ---- 305.60 +14.20 291.40 2650 ---- ---- ---- ---- 302.80 +14.00 288.80 2675 ---- ---- ---- ---- 299.60 +13.90 285.70 2700 ---- ---- ---- ---- 296.40 +13.60 282.80 2725 ---- ---- ---- ---- 293.50 +13.50 280.00 2750 ---- ---- ---- ---- 290.60 +13.30 277.30 2775 ---- ---- ---- ---- 287.90 +13.10 274.80 2800 ---- ---- ---- ---- 285.40 +13.10 272.30 2825 ---- ---- ---- ---- 282.90 +12.90 270.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 790.40 +26.10 764.30 1650 ---- ---- ---- ---- 769.90 +25.70 744.20 1675 ---- ---- ---- ---- 749.70 +25.50 724.20 1700 ---- ---- ---- ---- 729.60 +25.20 704.40 1725 ---- ---- ---- ---- 709.80 +25.00 684.80 1750 ---- ---- ---- ---- 690.20 +24.70 665.50 1775 ---- ---- ---- ---- 670.90 +24.40 646.50 1800 ---- ---- ---- ---- 652.10 +24.10 628.00 1820 ---- ---- ---- ---- 637.30 +23.80 613.50 1825 ---- ---- ---- ---- 633.70 +23.80 609.90 1830 ---- ---- ---- ---- 630.10 +23.80 606.30 1840 ---- ---- ---- ---- 622.90 +23.60 599.30 1850 ---- ---- ---- ---- 615.80 +23.50 592.30 1860 ---- ---- ---- ---- 608.80 +23.30 585.50 1870 ---- ---- ---- ---- 602.00 +23.20 578.80 1875 ---- ---- ---- ---- 598.60 +23.20 575.40 1880 ---- ---- ---- ---- 595.20 +23.10 572.10 1890 ---- ---- ---- ---- 588.60 +23.00 565.60 1900 ---- ---- ---- ---- 582.00 +22.80 559.20 1910 ---- ---- ---- ---- 575.50 +22.60 552.90 1915 ---- ---- ---- ---- 572.40 +22.70 549.70 1920 ---- ---- ---- ---- 569.20 +22.60 546.60 1925 ---- ---- ---- ---- 566.00 +22.40 543.60 1930 ---- ---- ---- ---- 562.90 +22.40 540.50 1935 ---- ---- ---- ---- 559.80 +22.30 537.50 1940 ---- ---- ---- ---- 556.70 +22.30 534.40 1945 ---- ---- ---- ---- 553.70 +22.20 531.50 1950 ---- ---- ---- ---- 550.60 +22.10 528.50 1955 ---- ---- ---- ---- 547.60 +22.10 525.50 1960 ---- ---- ---- ---- 544.60 +22.00 522.60 1965 ---- ---- ---- ---- 541.60 +21.90 519.70 1970 ---- ---- ---- ---- 538.60 +21.80 516.80 1975 ---- ---- ---- ---- 535.70 +21.80 513.90 1980 ---- ---- ---- ---- 532.80 +21.80 511.00 1985 ---- ---- ---- ---- 529.80 +21.60 508.20 1990 ---- ---- ---- ---- 526.90 +21.50 505.40 1995 ---- ---- ---- ---- 524.10 +21.50 502.60 2000 ---- ---- ---- ---- 521.20 +21.40 499.80 2005 ---- ---- ---- ---- 518.40 +21.40 497.00 2010 ---- ---- ---- ---- 515.50 +21.30 494.20 2015 ---- ---- ---- ---- 512.70 +21.20 491.50 2020 ---- ---- ---- ---- 509.90 +21.20 488.70 2025 ---- ---- ---- ---- 507.10 +21.10 486.00 2030 ---- ---- ---- ---- 504.30 +21.00 483.30 2035 ---- ---- ---- ---- 501.50 +20.90 480.60 2040 ---- ---- ---- ---- 498.70 +20.80 477.90 2045 ---- ---- ---- ---- 496.00 +20.80 475.20 2050 ---- ---- ---- ---- 493.20 +20.70 472.50 2055 ---- ---- ---- ---- 490.50 +20.70 469.80 2060 ---- ---- ---- ---- 487.80 +20.60 467.20 2065 ---- ---- ---- ---- 485.10 +20.60 464.50 2070 ---- ---- ---- ---- 482.40 +20.50 461.90 2075 ---- ---- ---- ---- 479.70 +20.40 459.30 2080 ---- ---- ---- ---- 477.10 +20.40 456.70 2085 ---- ---- ---- ---- 474.40 +20.30 454.10 2090 ---- ---- ---- ---- 471.80 +20.20 451.60 2095 ---- ---- ---- ---- 469.20 +20.20 449.00 2100 ---- ---- ---- ---- 466.60 +20.10 446.50 2105 ---- ---- ---- ---- 464.00 +20.00 444.00 2110 ---- ---- ---- ---- 461.50 +20.00 441.50 2115 ---- ---- ---- ---- 458.90 +19.80 439.10 2120 ---- ---- ---- ---- 456.40 +19.80 436.60 2125 ---- ---- ---- ---- 454.00 +19.80 434.20 2130 ---- ---- ---- ---- 451.50 +19.70 431.80 2135 ---- ---- ---- ---- 449.10 +19.60 429.50 2140 ---- ---- ---- ---- 446.70 +19.60 427.10 2145 ---- ---- ---- ---- 444.30 +19.50 424.80 2150 ---- ---- ---- ---- 441.90 +19.40 422.50 2155 ---- ---- ---- ---- 439.60 +19.30 420.30 2160 ---- ---- ---- ---- 437.30 +19.30 418.00 2165 ---- ---- ---- ---- 435.00 +19.20 415.80 2170 ---- ---- ---- ---- 432.80 +19.10 413.70 2175 ---- ---- ---- ---- 430.60 +19.10 411.50 2180 ---- ---- ---- ---- 428.40 +19.00 409.40 2185 ---- ---- ---- ---- 426.30 +18.90 407.40 2190 ---- ---- ---- ---- 424.20 +18.90 405.30 2195 ---- ---- ---- ---- 422.10 +18.80 403.30 2200 ---- ---- ---- ---- 420.10 +18.70 401.40 2205 ---- ---- ---- ---- 418.10 +18.70 399.40 2210 ---- ---- ---- ---- 416.10 +18.60 397.50 2215 ---- ---- ---- ---- 414.20 +18.50 395.70 2220 ---- ---- ---- ---- 412.30 +18.40 393.90 2225 ---- ---- ---- ---- 410.50 +18.40 392.10 2230 ---- ---- ---- ---- 408.70 +18.30 390.40 2235 ---- ---- ---- ---- 407.00 +18.30 388.70 2240 ---- ---- ---- ---- 405.20 +18.20 387.00 2245 ---- ---- ---- ---- 403.50 +18.10 385.40 2250 ---- ---- ---- ---- 401.90 +18.10 383.80 2255 ---- ---- ---- ---- 400.30 +18.00 382.30 2260 ---- ---- ---- ---- 398.70 +18.00 380.70 2265 ---- ---- ---- ---- 397.20 +17.90 379.30 2270 ---- ---- ---- ---- 395.70 +17.90 377.80 2275 ---- ---- ---- ---- 394.20 +17.80 376.40 2280 ---- ---- ---- ---- 392.70 +17.70 375.00 2285 ---- ---- ---- ---- 391.30 +17.60 373.70 2290 ---- ---- ---- ---- 389.90 +17.60 372.30 2295 ---- ---- ---- ---- 388.60 +17.50 371.10 2300 ---- ---- ---- ---- 387.30 +17.50 369.80 2305 ---- ---- ---- ---- 386.00 +17.40 368.60 2310 ---- ---- ---- ---- 384.70 +17.30 367.40 2315 ---- ---- ---- ---- 383.50 +17.30 366.20 2320 ---- ---- ---- ---- 382.30 +17.30 365.00 2325 ---- ---- ---- ---- 381.10 +17.20 363.90 2330 ---- ---- ---- ---- 380.00 +17.20 362.80 2335 ---- ---- ---- ---- 378.80 +17.10 361.70 2340 ---- ---- ---- ---- 377.70 +17.00 360.70 2345 ---- ---- ---- ---- 376.60 +16.90 359.70 2350 ---- ---- ---- ---- 375.60 +16.90 358.70 2355 ---- ---- ---- ---- 374.60 +16.90 357.70 2360 ---- ---- ---- ---- 373.50 +16.80 356.70 2365 ---- ---- ---- ---- 372.60 +16.80 355.80 2370 ---- ---- ---- ---- 371.60 +16.70 354.90 2375 ---- ---- ---- ---- 370.60 +16.60 354.00 2380 ---- ---- ---- ---- 369.70 +16.60 353.10 2385 ---- ---- ---- ---- 368.80 +16.60 352.20 2390 ---- ---- ---- ---- 367.90 +16.50 351.40 2395 ---- ---- ---- ---- 367.00 +16.50 350.50 2400 ---- ---- ---- ---- 366.10 +16.40 349.70 2405 ---- ---- ---- ---- 365.30 +16.40 348.90 2410 ---- ---- ---- ---- 364.50 +16.40 348.10 2415 ---- ---- ---- ---- 363.60 +16.30 347.30 2420 ---- ---- ---- ---- 362.80 +16.20 346.60 2425 ---- ---- ---- ---- 362.00 +16.20 345.80 2430 ---- ---- ---- ---- 361.20 +16.10 345.10 2435 ---- ---- ---- ---- 360.50 +16.20 344.30 2440 ---- ---- ---- ---- 359.70 +16.10 343.60 2445 ---- ---- ---- ---- 358.90 +16.00 342.90 2450 ---- ---- ---- ---- 358.20 +16.00 342.20 2455 ---- ---- ---- ---- 357.40 +15.90 341.50 2460 ---- ---- ---- ---- 356.70 +15.90 340.80 2465 ---- ---- ---- ---- 356.00 +15.90 340.10 2470 ---- ---- ---- ---- 355.30 +15.80 339.50 2475 ---- ---- ---- ---- 354.60 +15.80 338.80 2480 ---- ---- ---- ---- 353.90 +15.70 338.20 2485 ---- ---- ---- ---- 353.20 +15.70 337.50 2490 ---- ---- ---- ---- 352.50 +15.60 336.90 2495 ---- ---- ---- ---- 351.90 +15.60 336.30 2500 ---- ---- ---- ---- 351.20 +15.60 335.60 2505 ---- ---- ---- ---- 350.50 +15.50 335.00 2510 ---- ---- ---- ---- 349.90 +15.50 334.40 2515 ---- ---- ---- ---- 349.30 +15.50 333.80 2520 ---- ---- ---- ---- 348.60 +15.40 333.20 2525 ---- ---- ---- ---- 348.00 +15.30 332.70 2530 ---- ---- ---- ---- 347.40 +15.30 332.10 2535 ---- ---- ---- ---- 346.80 +15.30 331.50 2540 ---- ---- ---- ---- 346.20 +15.20 331.00 2545 ---- ---- ---- ---- 345.60 +15.20 330.40 2550 ---- ---- ---- ---- 345.10 +15.20 329.90 2560 ---- ---- ---- ---- 343.90 +15.10 328.80 2570 ---- ---- ---- ---- 342.80 +15.00 327.80 2575 ---- ---- ---- ---- 342.30 +15.00 327.30 2580 ---- ---- ---- ---- 341.70 +14.90 326.80 2590 ---- ---- ---- ---- 340.70 +14.90 325.80 2600 ---- ---- ---- ---- 339.70 +14.80 324.90 2610 ---- ---- ---- ---- 338.70 +14.80 323.90 2620 ---- ---- ---- ---- 337.70 +14.70 323.00 2625 ---- ---- ---- ---- 337.30 +14.70 322.60 2630 ---- ---- ---- ---- 336.80 +14.60 322.20 2640 ---- ---- ---- ---- 335.90 +14.60 321.30 2650 ---- ---- ---- ---- 335.00 +14.50 320.50 2675 ---- ---- ---- ---- 332.90 +14.30 318.60 2700 ---- ---- ---- ---- 331.00 +14.20 316.80 2725 ---- ---- ---- ---- 329.20 +14.10 315.10 2750 ---- ---- ---- ---- 327.50 +13.90 313.60 2775 ---- ---- ---- ---- 326.00 +13.80 312.20 2800 ---- ---- ---- ---- 324.60 +13.70 310.90 2825 ---- ---- ---- ---- 323.30 +13.60 309.70 2850 ---- ---- ---- ---- 322.20 +13.50 308.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39318 36509 574311 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 .20 .20 .10A .10A .10 UNCH 1 .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 .10 .10 .10 .10 UNCH 1 .10 85 1645 ---- ---- ---- ---- .10 UNCH .10 47 1650 ---- ---- ---- ---- .10 UNCH .10 3211 1655 .10 .10 .10 .10 .10 UNCH 1 .10 130 1660 ---- ---- ---- ---- .10 UNCH .10 89 1665 ---- ---- ---- ---- .10 UNCH .10 136 1670 ---- ---- ---- ---- .10 UNCH .10 240 1675 ---- ---- ---- ---- .10 UNCH 1 .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 56 .10 1 5225 1705 ---- ---- ---- ---- .10 UNCH .10 60 1710 ---- ---- ---- ---- .10 UNCH .10 15 180 1715 ---- ---- ---- ---- .10 UNCH .10 416 1720 ---- ---- ---- ---- .10 UNCH .10 1 94 1725 .10 .10 .10 .10 .10 UNCH 17 .10 6 311 1730 .10 .10 .10 .10 .10 UNCH 12 .10 2 80 1735 ---- ---- ---- ---- .10 UNCH .10 5 288 1740 ---- ---- ---- ---- .10 UNCH .10 256 1745 ---- ---- ---- ---- .10 UNCH .10 131 1750 .10 .10 .10 .10 .10 UNCH 453 .10 4298 1755 ---- ---- ---- ---- .10 UNCH .10 69 1760 ---- ---- ---- ---- .10 UNCH .10 291 1765 .10 .10 .10 .10 .10 UNCH 204 .10 157 1770 .10 .10 .10 .10 .10 UNCH 10 .10 98 1775 .10 .10 .10 .10 .10 UNCH 25 .10 1 2220 1780 .10 .10 .10 .10 .10 UNCH 20 .10 1 814 1785 .10 .10 .10 .10 .10 UNCH 15 .10 51 381 1790 .10 .10 .10 .10 .10 UNCH 20 .10 1000 1795 ---- ---- ---- ---- .10 UNCH .10 171 1800 .10 .10 .10 .10 .10 UNCH 20 .10 14 8785 1805 ---- ---- ---- ---- .10 UNCH .10 144 1810 .10 .20B .10 .20B .10 UNCH 6 .10 5 150 1815 ---- .20B ---- .20B .20 +.10 .10 277 1820 ---- .20B ---- .20B .20 +.10 .10 2 414 1825 .20 .20 .20 .20 .20 +.10 57 .10 1 1805 1830 ---- ---- ---- ---- .20 UNCH .20 1100 1835 ---- ---- ---- ---- .20 UNCH 3 .20 521 1840 ---- ---- ---- ---- .20 UNCH 274 .20 35 470 1845 .20 .20 .20 .20 .20 UNCH 24 .20 120 1850 ---- ---- ---- ---- .20 UNCH 97 .20 33 4367 1855 ---- ---- ---- ---- .20 UNCH 1 .20 22 312 1860 ---- ---- ---- ---- .20 -.10 27 .30 2 1051 1865 ---- ---- ---- ---- .20 -.10 .30 1 180 1870 ---- ---- ---- ---- .30 UNCH .30 5 1367 1875 ---- ---- ---- ---- .30 UNCH 1 .30 2 1530 1880 .40 .40 .40 .40 .30 UNCH 2 .30 41 1014 1885 ---- ---- ---- ---- .30 -.10 .40 1 510 1890 ---- ---- ---- ---- .30 -.10 6 .40 11 1540 1895 .40 .50 .40 .40A .40 UNCH 9 .40 240 1900 .50 .50 .40 .40 .40 -.10 261 .50 545 3549 1905 .60 .60 .50A .50A .40 -.20 2 .60 9 736 1910 .40 .60B .40 .60B .50 -.20 7 .70 20 375 1915 .40 .70B .40 .70B .50 -.30 3 .80 7 761 1920 .70 .80 .60 .70A .60 -.30 21 .90 12 777 1925 1.00 1.00 .60 .70A .70 -.30 11 1.00 270 1089 1930 .90 .90 .70A .80 .70 -.50 8 1.20 2 650 1935 1.10 1.10 .80A 1.10B .80 -.60 3 1.40 39 366 1940 1.50 1.50 .80 1.30B .90 -.70 30 1.60 25 983 1945 1.00 1.40 1.00 1.50B 1.10 -.80 34 1.90 18 282 1950 1.90 2.00 1.10A 1.30 1.20 -1.00 2979 2.20 787 2405 1955 1.50 1.50 1.20A 1.20A 1.40 -1.20 4 2.60 40 170 1960 1.90 1.90 1.30 2.10B 1.60 -1.50 57 3.10 87 566 1965 2.00 2.10 1.60A 1.90A 1.80 -1.90 65 3.70 130 534 1970 2.00 2.80 1.80 2.10A 2.10 -2.20 52 4.30 42 455 1975 2.50 2.80 2.10A 2.40A 2.40 -2.70 16 5.10 136 703 1980 3.70 3.70 2.30 3.10B 2.80 -3.20 88 6.00 537 1037 1985 4.40 4.40 2.80 3.20A 3.30 -3.70 50 7.00 122 224 1990 7.10 7.10 3.30 4.20B 3.80 -4.50 85 8.30 752 2819 1995 5.00 5.50 3.80A 4.40A 4.40 -5.30 22 9.70 211 280 2000 10.10 10.10 4.40A 5.10 5.10 -6.20 500 11.30 1179 1938 2005 8.40 8.40 5.10 5.80A 6.00 -7.10 95 13.10 158 234 2010 12.80 13.30 6.00 6.80A 6.90 -8.20 44 15.10 54 699 2015 13.80 13.80 7.10 7.90A 8.00 -9.30 84 17.30 88 86 2020 14.00 14.00 8.20A 9.20A 9.30 -10.40 151 19.70 35 495 2025 19.30 19.80 9.50A 10.80A 10.70 -11.60 522 22.30 380 442 2030 23.70 23.70 10.90A 12.80B 12.30 -12.80 156 25.10 254 160 2035 25.00 25.00 12.60 14.00A 14.10 -13.90 292 28.00 19 163 2040 22.10 22.20 14.40A 15.40A 16.10 -15.00 101 31.10 87 120 2045 27.50 27.50 16.50A 21.50B 18.30 -16.10 45 34.40 12 21 2050 33.60 33.60 18.70A 21.20B 20.70 -17.10 505 37.80 13 260 2055 24.50 24.50 21.00A 23.10 23.20 -18.10 100 41.30 14 2060 42.80 42.80 23.40A 28.10B 25.90 -19.20 261 45.10 81 105 2065 ---- ---- 26.00A 26.00A 28.80 -20.10 48.90 9 2070 39.20 39.20 28.80A 36.20B 31.90 -21.00 5 52.90 4 2075 34.40 34.80 31.70A 33.50A 35.10 -21.90 10 57.00 6 2080 ---- ---- 34.80A 34.80A 38.40 -22.70 61.10 4 2085 40.30 40.30 38.10A 38.10A 42.00 -23.40 3 65.40 1 2090 57.50 57.50 41.50A 43.80A 45.60 -24.20 12 69.80 4 2095 ---- ---- 45.00A 45.00A 49.40 -24.80 74.20 2 2100 ---- ---- 48.70A 48.70A 53.30 -25.40 6 78.70 5 7 2105 ---- ---- 52.50A 52.50A 57.30 -26.00 83.30 5 2110 ---- ---- 56.40A 56.40A 61.50 -26.40 87.90 1 2115 ---- ---- 60.40A 60.40A 65.70 -26.90 92.60 6 2120 ---- ---- 64.50A 64.50A 70.00 -27.30 97.30 2 3 2125 ---- ---- 68.70A 68.70A 74.40 -27.60 102.00 3 2130 ---- ---- 72.90A 72.90A 78.90 -27.90 106.80 4 2135 ---- ---- 77.30A 77.30A 83.40 -28.20 111.60 1 2140 ---- ---- 81.70A 81.70A 88.00 -28.50 116.50 2 2145 ---- ---- 86.20A 86.20A 92.60 -28.70 121.30 2150 ---- ---- 90.80A 90.80A 97.30 -28.90 126.20 2 2155 ---- ---- 95.40A 95.40A 102.00 -29.10 131.10 1 2160 ---- ---- 100.00A 100.00A 106.70 -29.30 136.00 2165 ---- ---- 104.70A 104.70A 111.50 -29.40 140.90 2170 ---- ---- 109.40A 109.40A 116.30 -29.50 145.80 1 2175 ---- ---- 114.20A 114.20A 121.10 -29.60 150.70 2180 ---- ---- 118.90A 118.90A 126.00 -29.70 155.70 2185 127.50 134.60 123.70A 137.40B 130.80 -29.80 2 160.60 2190 ---- ---- 128.60A 128.60A 135.70 -29.90 165.60 2195 ---- ---- 133.50A 133.50A 140.60 -29.90 170.50 2200 ---- ---- 138.40A 138.40A 145.50 -30.00 175.50 2 2205 ---- ---- 144.30A 144.30A 150.40 -30.00 180.40 2210 ---- ---- 149.20A 149.20A 155.40 -30.00 185.40 2215 ---- ---- 154.00A 154.00A 160.30 -30.10 190.40 2220 ---- ---- 159.60A 159.60A 165.20 -30.20 195.40 1 2225 ---- ---- 162.80A 162.80A 170.20 -30.10 200.30 1 2230 ---- ---- 168.80A 168.80A 175.10 -30.20 205.30 2235 ---- ---- 173.70A 173.70A 180.10 -30.20 210.30 2240 ---- ---- 179.30A 179.30A 185.00 -30.30 215.30 2 2245 ---- ---- 183.60A 183.60A 190.00 -30.20 220.20 2250 ---- ---- 187.60A 187.60A 195.00 -30.20 225.20 2255 ---- ---- 193.50A 193.50A 199.90 -30.30 230.20 2260 ---- ---- 198.60A 198.60A 204.90 -30.30 235.20 2265 ---- ---- 203.40A 203.40A 209.90 -30.30 240.20 2270 ---- ---- 208.40A 208.40A 214.90 -30.30 245.20 2275 ---- ---- 212.40A 212.40A 219.80 -30.40 250.20 2280 ---- ---- 218.40A 218.40A 224.80 -30.40 255.20 2290 ---- ---- 228.30A 228.30A 234.80 -30.30 265.10 2300 ---- ---- 237.20A 237.20A 244.80 -30.30 275.10 2310 ---- ---- 248.30A 248.30A 254.70 -30.40 285.10 2320 ---- ---- 258.30A 258.30A 264.70 -30.40 295.10 2325 ---- ---- 262.10A 262.10A 269.70 -30.40 300.10 2330 ---- ---- 268.30A 268.30A 274.70 -30.40 305.10 2340 ---- ---- 278.20A 278.20A 284.70 -30.40 315.10 2350 ---- ---- 287.10A 287.10A 294.70 -30.40 325.10 2360 ---- ---- 298.20A 298.20A 304.70 -30.40 335.10 2370 ---- ---- 308.20A 308.20A 314.70 -30.40 345.10 2375 ---- ---- 312.00A 312.00A 319.70 -30.40 350.10 2400 ---- ---- 337.00A 337.00A 344.70 -30.40 375.10 2425 ---- ---- 363.20A 363.20A 369.70 -30.40 400.10 2450 ---- ---- 388.10A 388.10A 394.70 -30.40 425.10 2475 ---- ---- 413.20A 413.20A 419.70 -30.40 450.10 2500 ---- ---- 438.10A 438.10A 444.70 -30.40 475.10 2525 ---- ---- 463.20A 463.20A 469.70 -30.40 500.10 2550 ---- ---- 488.10A 488.10A 494.70 -30.40 525.10 2600 ---- ---- 538.10A 538.10A 544.70 -30.40 575.10 2750 ---- ---- 688.20A 688.20A 694.70 -30.40 725.10 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 ---- ---- .10A .10A .10 -.10 .20 3 1395 ---- ---- .10A .10A .10 -.10 .20 1400 ---- ---- .10A .10A .10 -.10 .20 462 1405 ---- ---- .10A .10A .10 -.10 .20 1410 ---- ---- ---- ---- .10 -.10 .20 27 1415 ---- ---- ---- ---- .10 -.10 .20 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- .10A .10A .10 -.10 .20 61 1430 ---- ---- ---- ---- .10 -.10 .20 1435 ---- ---- ---- ---- .10 -.10 .20 6 1440 ---- ---- ---- ---- .10 -.10 .20 10 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1191 1455 ---- ---- ---- ---- .10 -.10 .20 1 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.10 .20 1 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 4 48 1480 ---- ---- ---- ---- .10 -.10 .20 3 1485 ---- ---- ---- ---- .10 -.10 .20 3 1490 ---- ---- ---- ---- .10 -.10 .20 600 1495 ---- ---- ---- ---- .10 -.10 .20 196 1500 ---- ---- ---- ---- .10 -.10 .20 561 1505 ---- ---- ---- ---- .10 -.10 .20 4 1510 ---- ---- ---- ---- .10 -.10 .20 19 1515 ---- ---- ---- ---- .10 -.10 .20 130 1520 ---- ---- ---- ---- .10 -.10 .20 4 1525 ---- ---- ---- ---- .10 -.10 .20 117 1530 ---- ---- ---- ---- .10 -.10 .20 103 1535 ---- ---- ---- ---- .10 -.10 .20 290 1540 .20 .20 .20 .20 .20 UNCH 10 .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 .20 .20 .20 .20 UNCH 14 .20 85 1590 ---- ---- ---- ---- .20 UNCH .20 1000 1595 ---- ---- ---- ---- .20 UNCH .20 32 1600 .30 .30 .30 .30 .20 UNCH 50 .20 2016 1605 .20 .20 .20 .20 .30 +.10 30 .20 38 1610 ---- ---- ---- ---- .30 +.10 .20 36 1615 ---- ---- ---- ---- .30 +.10 .20 61 1620 ---- ---- ---- ---- .30 +.10 .20 1038 1625 ---- ---- ---- ---- .30 +.10 .20 227 1630 ---- ---- ---- ---- .30 +.10 .20 116 1635 ---- ---- ---- ---- .30 +.10 .20 80 1640 .40 .40 .30A .30A .30 +.10 2 .20 492 1645 ---- ---- ---- ---- .30 UNCH .30 63 1650 .40 .40 .40 .40 .30 UNCH 15 .30 1 978 1655 ---- ---- ---- ---- .40 +.10 .30 81 1660 ---- ---- ---- ---- .40 +.10 .30 114 1665 ---- ---- ---- ---- .40 +.10 7 .30 1 68 1670 ---- ---- ---- ---- .40 +.10 .30 150 1675 ---- ---- ---- ---- .40 +.10 .30 657 1680 ---- ---- ---- ---- .40 UNCH 1 .40 2108 1685 ---- ---- ---- ---- .40 UNCH .40 2 240 1690 .50 .50 .40A .40A .40 UNCH 3 .40 195 1695 ---- ---- ---- ---- .40 UNCH .40 151 1700 .50 .50 .50 .50 .40 UNCH 29 .40 2 2429 1705 ---- ---- ---- ---- .40 -.10 .50 107 1710 ---- ---- ---- ---- .40 -.10 6 .50 3 1071 1715 ---- ---- ---- ---- .50 UNCH .50 166 1720 ---- ---- ---- ---- .50 UNCH .50 1 228 1725 ---- ---- ---- ---- .50 UNCH 1 .50 5 1870 1730 .50 .50 .50 .50 .50 -.10 20 .60 152 1735 .50 .50 .50 .50 .60 UNCH 10 .60 97 1740 .60 .60 .60 .60 .60 UNCH 2 .60 11 101 1745 ---- ---- ---- ---- .60 UNCH 3 .60 64 1750 ---- ---- ---- ---- .70 UNCH 4 .70 349 4234 1755 ---- ---- ---- ---- .70 UNCH .70 165 1760 ---- ---- ---- ---- .70 UNCH .70 509 1765 .70 .70 .70 .70 .80 UNCH 37 .80 5 230 1770 ---- ---- ---- ---- .80 UNCH .80 249 1775 ---- ---- ---- ---- .90 UNCH 1 .90 4 1007 1780 ---- ---- ---- ---- .90 UNCH .90 6 396 1785 1.00 1.00 1.00 1.00 1.00 UNCH 5 1.00 2 152 1790 .90 1.10B .90 1.10B 1.00 UNCH 2 1.00 519 1795 1.10 1.20 1.10 1.10A 1.10 UNCH 2 1.10 10 112 1800 1.10 1.20 1.10 1.10 1.10 -.10 60 1.20 54 5159 1805 1.30 1.30 1.20A 1.20A 1.20 -.10 1 1.30 8 201 1810 1.30 1.40 1.30 1.30 1.30 -.10 17 1.40 16 599 1815 1.40 1.50B 1.20 1.50B 1.30 -.20 9 1.50 1 394 1820 1.60 1.60 1.40 1.50A 1.40 -.20 17 1.60 3 929 1825 1.50 1.70B 1.40 1.70B 1.50 -.20 48 1.70 7 7737 1830 1.60 1.60 1.60 1.60 1.60 -.30 3 1.90 4 1017 1835 2.00 2.00 1.70 1.70 1.70 -.30 8 2.00 4 404 1840 2.00 2.10 1.80A 1.90A 1.80 -.30 4 2.10 13 1366 1845 2.00 2.00 1.90A 2.00 1.90 -.40 8 2.30 49 238 1850 2.10 2.20 2.00 2.10 2.10 -.40 57 2.50 101 5651 1855 2.20 2.20 2.20 2.50B 2.20 -.50 48 2.70 5 196 1860 2.50 2.50 2.30A 2.50 2.40 -.50 10 2.90 21 1205 1865 3.10 3.20 2.40 2.90B 2.60 -.60 4 3.20 3 193 1870 2.70 2.90 2.60 2.80A 2.80 -.70 10 3.50 85 936 1875 3.20 3.20 2.80 3.00 3.00 -.80 123 3.80 1013 1558 1880 3.40 3.50 3.00 3.60B 3.20 -.90 44 4.10 39 821 1885 4.50 4.50 3.30A 3.90B 3.50 -1.00 11 4.50 66 196 1890 4.40 4.40 3.60 3.80 3.80 -1.10 20 4.90 110 529 1895 4.10 4.20 3.80A 4.00 4.10 -1.30 30 5.40 10 121 1900 5.60 5.60 4.00 4.50B 4.40 -1.50 113 5.90 192 4813 1905 5.10 5.40 4.50A 4.70A 4.80 -1.70 11 6.50 5 243 1910 6.00 6.00 4.80 5.10A 5.20 -1.90 351 7.10 16 933 1915 5.30 6.30 5.20A 5.40 5.60 -2.10 8 7.70 10 334 1920 5.70 6.80 5.70 6.00 6.10 -2.30 36 8.40 47 532 1925 6.10 6.80 6.10 6.40A 6.60 -2.60 85 9.20 259 1565 1930 9.30 9.30 6.50 6.90A 7.10 -3.00 56 10.10 38 984 1935 7.30 7.30 7.20A 8.70B 7.70 -3.30 207 11.00 12 514 1940 11.00 11.00 7.90A 8.70B 8.30 -3.80 39 12.10 55 404 1945 8.60 10.00 8.60 8.90A 9.00 -4.20 18 13.20 79 180 1950 13.80 13.80 9.30 9.80 9.80 -4.60 430 14.40 242 5232 1955 14.20 14.20 10.00 12.00B 10.70 -4.90 24 15.60 3 161 1960 14.60 14.60 11.00A 12.20B 11.60 -5.40 68 17.00 30 344 1965 12.10 13.60 11.90A 12.30A 12.60 -5.90 28 18.50 202 349 1970 13.00 13.90 12.90A 13.30A 13.70 -6.40 53 20.10 83 1251 1975 14.60 16.10 14.00A 14.80A 14.80 -6.90 123 21.70 362 797 1980 21.50 22.30 15.20A 15.60A 16.00 -7.50 61 23.50 40 167 1985 16.70 18.00 16.50A 18.30B 17.40 -8.00 17 25.40 27 111 1990 21.40 21.40 17.80A 19.70B 18.80 -8.50 68 27.30 88 146 1995 23.20 23.20 19.30A 21.30B 20.30 -9.10 27 29.40 42 216 2000 30.30 30.30 20.80 22.00A 21.90 -9.70 610 31.60 294 2070 2005 32.10 32.10 22.40A 24.70B 23.60 -10.30 24 33.90 42 170 2010 27.50 28.10 24.20A 26.60B 25.40 -10.90 93 36.30 92 143 2015 28.60 28.60 26.00A 30.00B 27.40 -11.40 42 38.80 26 39 2020 34.70 34.80 27.90A 28.50A 29.40 -12.00 58 41.40 733 701 2025 36.70 36.70 30.00A 32.90B 31.50 -12.60 94 44.10 277 500 2030 37.40 37.40 32.10A 35.20B 33.70 -13.20 55 46.90 128 1084 2035 35.60 38.30 34.30A 35.00A 36.00 -13.70 10 49.70 11 30 2040 42.80 42.80 36.60A 40.00B 38.30 -14.40 35 52.70 52 98 2045 47.70 48.10 39.00A 40.90A 40.80 -15.00 50 55.80 82 70 2050 41.70 46.00 41.50A 43.50A 43.40 -15.50 809 58.90 76 872 2055 45.00 49.50 44.10A 47.30B 46.10 -16.00 102 62.10 3 23 2060 50.70 51.40 46.50 50.70B 48.90 -16.50 45 65.40 2 35 2065 51.10 53.70 49.50A 51.80A 51.70 -17.10 8 68.80 4 2070 52.60 56.00 52.30A 56.70B 54.70 -17.50 16 72.20 3 19 2075 57.40 57.40 55.20A 55.20A 57.70 -18.00 4 75.70 15 2080 62.20 62.20 58.20A 62.90B 60.80 -18.50 3 79.30 5 12 2085 ---- ---- 61.20A 61.20A 64.00 -19.00 83.00 3 5 2090 68.70 68.70 64.40A 69.50B 67.30 -19.40 3 86.70 1 14 2095 72.10 72.10 67.50A 72.90B 70.60 -19.80 3 90.40 10 2100 72.30 75.30 70.80A 72.30A 74.00 -20.30 5 94.30 20 2105 ---- ---- 74.10A 74.10A 77.50 -20.70 98.20 9 2110 ---- ---- 77.60A 77.60A 81.00 -21.10 102.10 1 5 2115 ---- ---- 81.00A 81.00A 84.60 -21.50 106.10 4 2120 98.70 98.70 84.60A 84.60A 88.30 -21.90 13 110.20 1 4 2125 ---- ---- 88.20A 88.20A 92.00 -22.30 114.30 108 2130 103.40 103.40 91.80A 105.20B 95.80 -22.70 1 118.50 14 2135 97.30 97.30 95.60A 104.90B 99.60 -23.10 3 122.70 36 2140 100.60 100.60 99.30A 108.90B 103.50 -23.40 1 126.90 14 2145 ---- ---- 103.20A 103.20A 107.50 -23.70 131.20 15 2150 ---- ---- 107.10A 107.10A 111.50 -24.00 135.50 26 2155 ---- ---- 111.00A 111.00A 115.50 -24.40 139.90 11 2160 ---- ---- 115.00A 115.00A 119.60 -24.70 144.30 12 2165 ---- ---- 119.10A 119.10A 123.80 -24.90 148.70 14 2170 ---- ---- 123.20A 123.20A 128.00 -25.20 153.20 1 12 2175 ---- ---- 127.30A 127.30A 132.20 -25.50 157.70 8 2180 ---- ---- 131.50A 131.50A 136.50 -25.70 162.20 2185 ---- ---- 135.70A 135.70A 140.90 -25.90 166.80 1 1 2190 ---- ---- 139.90A 139.90A 145.20 -26.20 171.40 2195 ---- ---- 144.20A 144.20A 149.60 -26.40 176.00 1 2 2200 ---- ---- 148.50A 148.50A 154.10 -26.50 180.60 1 60 2205 ---- ---- 152.90A 152.90A 158.50 -26.80 185.30 2210 ---- ---- 157.30A 157.30A 163.00 -26.90 189.90 2215 ---- ---- 161.80A 161.80A 167.50 -27.10 194.60 2220 ---- ---- 166.30A 166.30A 172.10 -27.30 199.40 2225 ---- ---- 170.70A 170.70A 176.70 -27.40 204.10 2230 ---- ---- 175.30A 175.30A 181.30 -27.50 208.80 2235 ---- ---- 179.80A 179.80A 185.90 -27.70 213.60 2240 ---- ---- 184.30A 184.30A 190.50 -27.90 218.40 1 2245 190.10 190.10 188.90A 201.40B 195.20 -28.00 1 223.20 2250 ---- ---- 193.60A 193.60A 199.90 -28.10 228.00 3 3 2255 ---- ---- 198.20A 198.20A 204.60 -28.20 232.80 4 2260 ---- ---- 202.90A 202.90A 209.30 -28.30 237.60 2265 ---- ---- 209.30A 209.30A 214.00 -28.50 242.50 2270 ---- ---- 214.00A 214.00A 218.80 -28.50 247.30 2275 ---- ---- 217.00A 217.00A 223.50 -28.70 252.20 2 2 2280 ---- ---- 223.40A 223.40A 228.30 -28.70 257.00 2285 ---- ---- 228.10A 228.10A 233.10 -28.80 261.90 2290 ---- ---- 232.90A 232.90A 237.90 -28.90 266.80 2295 ---- ---- 237.70A 237.70A 242.70 -29.00 271.70 2300 ---- ---- 240.80A 240.80A 247.50 -29.10 276.60 27 2305 ---- ---- 247.20A 247.20A 252.30 -29.20 281.50 2310 ---- ---- 252.00A 252.00A 257.20 -29.20 286.40 2315 ---- ---- 256.90A 256.90A 262.00 -29.30 291.30 2320 ---- ---- 261.70A 261.70A 266.90 -29.30 296.20 2325 ---- ---- 264.80A 264.80A 271.80 -29.30 301.10 2330 ---- ---- 271.40A 271.40A 276.60 -29.40 306.00 2335 ---- ---- 276.20A 276.20A 281.50 -29.50 311.00 2340 ---- ---- 281.10A 281.10A 286.40 -29.50 315.90 2350 ---- ---- 289.10A 289.10A 296.20 -29.60 325.80 2360 ---- ---- 300.60A 300.60A 306.00 -29.70 335.70 2370 ---- ---- 310.40A 310.40A 315.80 -29.80 345.60 2375 ---- ---- 313.60A 313.60A 320.70 -29.80 350.50 5 2380 ---- ---- 320.20A 320.20A 325.70 -29.80 355.50 2390 ---- ---- 330.00A 330.00A 335.50 -29.90 365.40 2400 ---- ---- 338.20A 338.20A 345.40 -30.00 375.40 15 2410 ---- ---- 349.80A 349.80A 355.30 -30.00 385.30 2420 ---- ---- 359.80A 359.80A 365.20 -30.10 395.30 2425 ---- ---- 362.90A 362.90A 370.10 -30.10 400.20 2430 ---- ---- 369.70A 369.70A 375.10 -30.10 405.20 2440 ---- ---- 379.60A 379.60A 385.00 -30.20 415.20 2450 ---- ---- 387.70A 387.70A 395.00 -30.20 425.20 34 2475 ---- ---- 412.40A 412.40A 419.80 -30.30 450.10 2500 ---- ---- 437.30A 437.30A 444.80 -30.30 475.10 2525 ---- ---- 462.20A 462.20A 469.70 -30.40 500.10 2550 ---- ---- 487.10A 487.10A 494.70 -30.40 525.10 2575 ---- ---- 512.10A 512.10A 519.70 -30.40 550.10 2600 ---- ---- 538.30A 538.30A 544.70 -30.40 575.10 2625 ---- ---- 564.00A 564.00A 569.70 -30.40 600.10 2700 ---- ---- 638.30A 638.30A 644.70 -30.40 675.10 2850 ---- ---- 788.30A 788.30A 794.70 -30.40 825.10 2900 ---- ---- 838.30A 838.30A 844.70 -30.40 875.10 3000 ---- ---- 938.30A 938.30A 944.70 -30.40 10 975.10 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 -.10 .20 75 1300 ---- ---- ---- ---- .10 -.10 .20 4065 1325 ---- ---- ---- ---- .10 -.10 .20 25 1350 ---- ---- ---- ---- .20 UNCH .20 50 1375 ---- ---- ---- ---- .20 UNCH .20 1390 ---- ---- ---- ---- .20 UNCH .20 10 1400 ---- ---- ---- ---- .20 UNCH .20 223 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .30 +.10 .20 113 1430 ---- ---- ---- ---- .30 +.10 .20 1 1440 ---- ---- ---- ---- .30 +.10 .20 2 1450 ---- ---- ---- ---- .30 +.10 .20 317 1460 ---- ---- ---- ---- .30 UNCH .30 40 1470 ---- ---- ---- ---- .30 UNCH .30 88 1475 ---- ---- ---- ---- .30 UNCH 3 .30 4 1480 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 UNCH .30 56 1505 ---- ---- ---- ---- .30 UNCH .30 50 1510 ---- ---- ---- ---- .30 UNCH .30 32 1515 ---- ---- ---- ---- .30 UNCH .30 1520 ---- ---- ---- ---- .30 UNCH .30 1 1525 ---- ---- ---- ---- .40 +.10 .30 29 1530 ---- ---- ---- ---- .40 +.10 .30 1535 ---- ---- ---- ---- .40 +.10 .30 5 1540 ---- ---- ---- ---- .40 +.10 .30 30 1545 ---- ---- ---- ---- .40 +.10 .30 5 1550 ---- ---- ---- ---- .40 +.10 .30 45 1555 ---- ---- ---- ---- .40 +.10 .30 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 ---- ---- ---- ---- .50 +.10 .40 6 1595 .40 .40 .40 .40 .50 UNCH 40 .50 52 1600 ---- ---- ---- ---- .50 UNCH .50 143 1605 ---- ---- ---- ---- .50 UNCH .50 23 1610 ---- ---- ---- ---- .50 UNCH 4 .50 14 1615 ---- ---- ---- ---- .50 UNCH .50 7 1620 ---- ---- ---- ---- .60 UNCH .60 31 1625 ---- ---- ---- ---- .60 UNCH .60 2 88 1630 ---- ---- ---- ---- .60 UNCH .60 1 11 1635 ---- ---- ---- ---- .60 UNCH 1 .60 1 20 1640 ---- ---- ---- ---- .60 UNCH .60 29 1645 ---- ---- ---- ---- .70 UNCH .70 61 1650 ---- ---- ---- ---- .70 UNCH .70 2 151 1655 ---- ---- ---- ---- .70 UNCH .70 101 1660 ---- ---- ---- ---- .80 UNCH 1 .80 1 33 1665 ---- ---- ---- ---- .80 UNCH .80 44 1670 ---- ---- ---- ---- .80 UNCH .80 17 1675 ---- ---- .80A .80A .80 -.10 .90 197 1680 ---- ---- ---- ---- .90 UNCH 1 .90 86 1685 ---- ---- ---- ---- .90 UNCH .90 16 1690 ---- ---- ---- ---- 1.00 UNCH 2 1.00 28 1695 ---- ---- ---- ---- 1.00 UNCH 1.00 11 1700 1.00 1.00 1.00 1.00 1.00 -.10 6 1.10 15 160 1705 ---- ---- ---- ---- 1.10 UNCH 1.10 27 1710 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 54 1715 ---- ---- ---- ---- 1.20 UNCH 1.20 34 1720 1.20 1.30B 1.20 1.30B 1.20 -.10 2 1.30 73 1074 1725 1.20 1.30B 1.20 1.30B 1.30 UNCH 1 1.30 8 1178 1730 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 96 1735 1.40 1.40 1.40 1.40 1.40 -.10 2 1.50 17 1740 ---- ---- ---- ---- 1.50 UNCH 1.50 1 317 1745 ---- ---- ---- ---- 1.50 -.10 1.60 70 1750 ---- ---- 1.60A 1.60A 1.60 -.10 14 1.70 35 756 1755 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 22 1760 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 9 495 1765 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 19 1770 2.00 2.10B 2.00 2.10B 2.00 -.10 3 2.10 2 38 1775 2.10 2.10 2.10 2.20B 2.10 -.20 3 2.30 18 1436 1780 ---- ---- 2.20A 2.20A 2.20 -.20 8 2.40 76 114 1785 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 4 613 1790 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 68 1795 2.50 2.50 2.50 2.80B 2.60 -.30 3 2.90 5 68 1800 2.60 2.70 2.60 2.70 2.70 -.40 50 3.10 101 909 1805 2.90 2.90 2.90 2.90 2.90 -.30 2 3.20 70 1810 3.10 3.10 3.00A 3.20B 3.10 -.40 8 3.50 77 1815 3.50 3.50 3.20A 3.30A 3.20 -.50 1 3.70 1 33 1820 3.90 3.90 3.40A 3.40A 3.40 -.50 4 3.90 2 232 1825 ---- ---- 3.60A 3.60A 3.60 -.60 2 4.20 31 394 1830 3.90 3.90 3.80A 4.00B 3.80 -.60 2 4.40 6 52 1835 ---- ---- 4.00A 4.00A 4.10 -.60 4.70 5 742 1840 ---- ---- 4.20A 4.20A 4.30 -.80 6 5.10 250 1845 ---- ---- 4.40A 4.40A 4.60 -.80 5.40 1 76 1850 5.10 5.10 4.70 4.90B 4.80 -1.00 26 5.80 70 1220 1855 ---- ---- 5.00A 5.00A 5.10 -1.00 6.10 27 1860 ---- ---- 5.30A 5.30A 5.50 -1.10 6 6.60 12 270 1865 6.40 6.40 5.60A 5.70A 5.80 -1.20 2 7.00 10 58 1870 ---- ---- 5.90A 5.90A 6.20 -1.30 1 7.50 9 82 1875 ---- ---- 6.30A 6.30A 6.50 -1.50 8.00 7 175 1880 8.30 8.30 6.70A 7.60B 6.90 -1.60 30 8.50 2 91 1885 8.00 8.00 7.10A 7.10A 7.40 -1.70 2 9.10 16 209 1890 8.00 8.00 7.50A 7.70 7.80 -1.90 22 9.70 6 229 1895 ---- ---- 8.00A 8.00A 8.30 -2.10 10.40 8 81 1900 9.60 9.60 8.50 9.70B 8.90 -2.20 40 11.10 62 1252 1905 ---- ---- 9.00A 9.00A 9.40 -2.50 11.90 559 1910 ---- ---- 9.60A 9.60A 10.00 -2.70 3 12.70 3 31 1915 ---- ---- 10.20A 10.20A 10.70 -2.80 13.50 100 101 1920 11.00 11.70 10.80A 11.80B 11.40 -3.00 28 14.40 20 35 1925 13.20 13.20 11.50A 13.20B 12.10 -3.30 8 15.40 34 513 1930 ---- ---- 12.30A 12.30A 12.90 -3.50 3 16.40 502 1935 ---- ---- 13.00A 13.00A 13.70 -3.80 1 17.50 111 1940 15.00 15.00 13.90A 15.10B 14.60 -4.10 21 18.70 1 34 1945 ---- ---- 14.80A 14.80A 15.50 -4.40 19.90 205 1950 15.90 17.60 15.70A 16.40A 16.50 -4.70 674 21.20 8 1518 1955 ---- ---- 16.70A 16.70A 17.50 -5.10 22.60 2 25 1960 19.50 19.50 17.70A 18.30A 18.60 -5.40 2 24.00 13 1888 1965 20.00 20.00 18.90A 21.60B 19.80 -5.70 1 25.50 10 189 1970 21.70 21.70 20.00A 20.70A 21.00 -6.10 8 27.10 2 19 1975 ---- ---- 21.30A 21.30A 22.30 -6.50 15 28.80 31 194 1980 28.20 28.20 22.60A 24.30B 23.60 -7.00 28 30.60 9 85 1985 ---- ---- 24.00A 24.00A 25.10 -7.30 3 32.40 177 1990 32.50 32.50 25.40A 25.40A 26.60 -7.80 6 34.40 9 35 1995 33.80 33.80 26.90A 27.60A 28.10 -8.30 25 36.40 1 29 2000 32.90 33.40 28.50A 30.70B 29.80 -8.70 230 38.50 237 891 2005 31.40 32.70 30.20A 30.90A 31.50 -9.10 23 40.60 23 40 2010 36.50 36.50 31.90A 32.70A 33.30 -9.50 34 42.80 3 204 2015 ---- ---- 33.70A 33.70A 35.20 -9.90 2 45.10 17 41 2020 ---- ---- 35.60A 35.60A 37.10 -10.40 47.50 43 128 2025 45.20 45.20 37.50A 40.30B 39.20 -10.80 12 50.00 31 132 2030 40.30 42.60 39.60A 40.50A 41.30 -11.20 9 52.50 2 101 2035 42.40 42.40 41.70A 42.20A 43.40 -11.70 3 55.10 28 90 2040 55.50 55.50 43.80A 47.00B 45.70 -12.10 15 57.80 47 125 2045 ---- ---- 46.10A 46.10A 48.00 -12.60 1 60.60 4 25 2050 51.30 51.30 48.40A 51.90B 50.50 -12.90 13 63.40 21 1025 2055 ---- ---- 50.80A 50.80A 52.90 -13.40 1 66.30 12 14 2060 54.00 58.50 53.30A 57.00B 55.50 -13.80 88 69.30 29 1202 2065 57.50 61.00 55.90A 59.70B 58.10 -14.20 19 72.30 82 80 2070 63.80 63.80 58.50A 60.70 60.80 -14.60 55 75.40 10 12 2075 62.50 62.50 61.20A 61.50A 63.60 -15.00 7 78.60 4 8 2080 64.50 66.30 64.00A 66.30 66.40 -15.40 12 81.80 3 8 2085 ---- ---- 66.80A 66.80A 69.30 -15.80 1 85.10 3 5 2090 73.70 73.70 69.70A 74.00B 72.30 -16.10 1 88.40 6 2095 77.90 77.90 72.60A 74.00A 75.30 -16.50 2 91.80 2 2100 79.90 79.90 75.70A 80.20B 78.40 -16.90 8 95.30 3 97 2105 ---- ---- 78.70A 78.70A 81.50 -17.30 98.80 1 13 2110 ---- ---- 81.80A 81.80A 84.70 -17.60 102.30 3 11 2115 ---- ---- 85.00A 85.00A 88.00 -17.90 105.90 6 12 2120 ---- ---- 88.20A 88.20A 91.30 -18.30 109.60 3 10 2125 ---- ---- 91.40A 91.40A 94.60 -18.70 113.30 11 2130 ---- ---- 94.70A 94.70A 98.00 -19.00 117.00 2 2135 ---- ---- 98.10A 98.10A 101.50 -19.30 120.80 3 6 2140 ---- ---- 101.50A 101.50A 105.00 -19.70 124.70 2145 ---- ---- 105.00A 105.00A 108.60 -19.90 128.50 4 2150 ---- ---- 108.50A 108.50A 112.20 -20.30 132.50 9 2155 ---- ---- 112.10A 112.10A 115.90 -20.50 136.40 2 2160 ---- ---- 115.70A 115.70A 119.60 -20.80 140.40 6 2165 ---- ---- 119.40A 119.40A 123.30 -21.20 144.50 7 2170 ---- ---- 123.10A 123.10A 127.10 -21.40 148.50 5 2175 ---- ---- 126.80A 126.80A 130.90 -21.70 152.60 22 2180 ---- ---- 130.60A 130.60A 134.80 -22.00 156.80 2185 ---- ---- 134.40A 134.40A 138.70 -22.30 161.00 2190 ---- ---- 138.30A 138.30A 142.60 -22.60 165.20 2195 ---- ---- 142.20A 142.20A 146.60 -22.80 169.40 2200 ---- ---- 146.10A 146.10A 150.60 -23.10 173.70 47 2205 ---- ---- 150.10A 150.10A 154.70 -23.30 178.00 2210 ---- ---- 154.10A 154.10A 158.80 -23.50 182.30 11 2215 ---- ---- 158.10A 158.10A 162.90 -23.70 186.60 1 2220 ---- ---- 162.20A 162.20A 167.00 -24.00 191.00 2225 ---- ---- 166.30A 166.30A 171.20 -24.20 195.40 18 2230 ---- ---- 170.40A 170.40A 175.40 -24.40 199.80 2 2235 ---- ---- 174.60A 174.60A 179.60 -24.60 204.20 2 2240 ---- ---- 178.80A 178.80A 183.90 -24.80 208.70 2 2245 ---- ---- 183.00A 183.00A 188.20 -25.00 213.20 3 2250 ---- ---- 187.30A 187.30A 192.50 -25.20 217.70 7 2255 ---- ---- 191.50A 191.50A 196.90 -25.30 222.20 2 2260 ---- ---- 195.80A 195.80A 201.20 -25.50 226.70 2265 ---- ---- 200.10A 200.10A 205.60 -25.70 231.30 1 2270 ---- ---- 204.50A 204.50A 210.00 -25.90 235.90 1 2275 ---- ---- 208.90A 208.90A 214.50 -26.00 240.50 8 2280 ---- ---- 213.20A 213.20A 218.90 -26.20 245.10 6 2290 ---- ---- 222.10A 222.10A 227.90 -26.40 254.30 11 2300 ---- ---- 231.10A 231.10A 236.90 -26.70 263.60 3 2310 ---- ---- 240.10A 240.10A 246.00 -27.00 273.00 2320 ---- ---- 249.20A 249.20A 255.20 -27.20 282.40 2 2325 ---- ---- 253.70A 253.70A 259.80 -27.40 287.20 2330 ---- ---- 258.30A 258.30A 264.40 -27.50 291.90 2340 ---- ---- 267.50A 267.50A 273.70 -27.70 301.40 2350 ---- ---- 276.80A 276.80A 283.10 -27.80 310.90 2360 ---- ---- 286.20A 286.20A 292.50 -28.00 320.50 2370 ---- ---- 297.00A 297.00A 301.90 -28.20 330.10 2375 ---- ---- 300.20A 300.20A 306.70 -28.30 335.00 2 2380 ---- ---- 306.60A 306.60A 311.40 -28.40 339.80 2400 ---- ---- 323.90A 323.90A 330.50 -28.70 359.20 11 2425 ---- ---- 347.90A 347.90A 354.50 -29.00 383.50 2450 ---- ---- 372.00A 372.00A 378.70 -29.30 408.00 2475 ---- ---- 396.30A 396.30A 403.10 -29.50 432.60 2500 ---- ---- 420.60A 420.60A 427.60 -29.70 457.30 2 2 2525 ---- ---- 445.20A 445.20A 452.20 -29.80 482.00 2550 ---- ---- 469.80A 469.80A 476.80 -30.10 506.90 2575 ---- ---- 494.50A 494.50A 501.60 -30.20 531.80 2700 ---- ---- 618.60A 618.60A 626.20 -30.50 656.70 1 3000 ---- ---- 920.00A 920.00A 926.20 -30.50 956.70 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 30 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.20 .30 30 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .20 -.10 .30 54 1350 ---- ---- ---- ---- .20 -.10 .30 108 1375 ---- ---- ---- ---- .20 -.10 .30 9 1390 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 -.10 .40 153 1410 ---- ---- ---- ---- .30 -.10 .40 1 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 30 1430 ---- ---- ---- ---- .30 -.10 .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 UNCH .40 2 1460 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- ---- ---- .40 UNCH .40 10 1475 ---- ---- ---- ---- .40 UNCH .40 25 1480 ---- ---- ---- ---- .50 UNCH .50 1490 ---- ---- ---- ---- .50 UNCH .50 403 1495 ---- ---- ---- ---- .50 UNCH .50 6 1500 ---- ---- ---- ---- .50 UNCH .50 3704 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .60 +.10 .50 30 1520 ---- ---- ---- ---- .60 UNCH .60 1525 ---- ---- ---- ---- .60 UNCH .60 27 1530 ---- ---- ---- ---- .60 UNCH .60 37 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .70 +.10 .60 1545 ---- ---- ---- ---- .70 +.10 .60 19 1550 .50 .80 .50 .80 .70 UNCH 2 .70 70 1555 ---- ---- ---- ---- .70 UNCH .70 1560 ---- ---- ---- ---- .70 UNCH .70 36 1565 ---- ---- ---- ---- .80 +.10 .70 1570 ---- ---- ---- ---- .80 +.10 .70 20 1575 ---- ---- ---- ---- .80 UNCH .80 187 1580 ---- ---- ---- ---- .80 UNCH .80 1585 ---- ---- ---- ---- .90 +.10 .80 1590 ---- ---- ---- ---- .90 UNCH .90 6 1595 ---- ---- ---- ---- .90 UNCH .90 242 1600 .90 1.00 .90 1.00 1.00 +.10 72 .90 3 820 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 7 1610 ---- ---- ---- ---- 1.00 UNCH 1.00 1615 ---- ---- ---- ---- 1.10 +.10 1.00 11 1620 ---- ---- ---- ---- 1.10 UNCH 1.10 14 1625 ---- ---- ---- ---- 1.10 UNCH 1.10 71 1630 ---- ---- ---- ---- 1.20 UNCH 1.20 36 1635 ---- ---- ---- ---- 1.20 UNCH 1.20 52 1640 ---- ---- ---- ---- 1.30 UNCH 1.30 201 1645 ---- ---- ---- ---- 1.30 UNCH 1.30 3 1650 ---- ---- ---- ---- 1.40 UNCH 1.40 408 1655 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1660 ---- ---- ---- ---- 1.50 UNCH 1.50 8 1665 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 6 1670 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 35 1675 ---- ---- ---- ---- 1.70 UNCH 1.70 2 770 1680 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 3 17 1685 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1690 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 154 1695 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 2 1 1700 2.00 2.10B 2.00 2.10B 2.10 -.10 4 2.20 4 825 1705 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 5 1710 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 18 1715 ---- ---- 2.30A 2.30A 2.40 -.10 58 2.50 96 1720 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 398 1725 2.50 2.70B 2.50 2.70B 2.60 -.10 33 2.70 1 171 1730 ---- ---- 2.70A 2.70A 2.70 -.20 4 2.90 40 1735 ---- ---- 2.80A 2.80A 2.80 -.20 30 3.00 70 1740 2.90 2.90 2.90 2.90 3.00 -.20 1 3.20 1 30 1745 ---- ---- 3.10A 3.10A 3.10 -.20 29 3.30 155 1750 3.30 3.40B 3.10 3.40B 3.30 -.20 6 3.50 9 782 1755 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 12 1760 ---- ---- 3.50A 3.50A 3.60 -.30 3.90 1 146 1765 4.00 4.00 3.70 3.70 3.80 -.30 6 4.10 7 9 1770 ---- ---- 3.80A 3.80A 3.90 -.40 1 4.30 760 1775 ---- ---- 4.00A 4.00A 4.10 -.40 6 4.50 1 1037 1780 ---- ---- 4.20A 4.20A 4.30 -.40 4.70 69 1785 ---- ---- 4.40A 4.40A 4.50 -.50 5.00 1 27 1790 ---- ---- 4.60A 4.60A 4.80 -.40 1 5.20 5 54 1795 ---- ---- 4.90A 4.90A 5.00 -.50 5.50 2 8 1800 5.30 5.30 5.00 5.20 5.20 -.60 50 5.80 63 2124 1805 ---- ---- 5.30A 5.30A 5.50 -.70 1 6.20 198 1810 ---- ---- 5.60A 5.60A 5.80 -.70 6.50 32 1815 ---- ---- 6.00A 6.00A 6.10 -.80 4 6.90 27 1820 6.40 6.40 6.10A 6.30A 6.40 -.80 4 7.20 1 60 1825 ---- ---- 6.40A 6.40A 6.70 -.90 2 7.60 5 1076 1830 ---- ---- 6.80A 6.80A 7.00 -1.10 8.10 3 35 1835 ---- ---- 7.20A 7.20A 7.40 -1.10 8.50 2 56 1840 ---- ---- 7.50A 7.50A 7.80 -1.20 30 9.00 11 28 1845 ---- ---- 7.90A 7.90A 8.20 -1.30 9.50 1000 1850 8.90 8.90 8.30A 8.30A 8.60 -1.50 10 10.10 652 1900 1855 9.90 9.90 8.80A 9.00A 9.10 -1.60 1 10.70 24 1860 10.00 10.00 9.20A 9.20A 9.60 -1.70 3 11.30 2 337 1865 ---- ---- 9.70A 9.70A 10.10 -1.80 11.90 1 1870 11.00 11.00 10.10A 11.40B 10.60 -2.00 1 12.60 75 215 1875 11.70 11.70 10.70A 10.70A 11.20 -2.10 1 13.30 359 1880 ---- ---- 11.40A 11.40A 11.70 -2.40 14.10 24 1885 ---- ---- 12.00A 12.00A 12.40 -2.50 14.90 113 1890 ---- ---- 12.60A 12.60A 13.00 -2.70 15.70 111 1895 ---- ---- 13.30A 13.30A 13.70 -2.90 16.60 1 1900 15.60 15.70 13.90A 14.40A 14.50 -3.10 49 17.60 83 1966 1905 ---- ---- 14.60A 14.60A 15.20 -3.30 18.50 7 1910 ---- ---- 15.40A 15.40A 16.10 -3.50 2 19.60 23 1915 ---- ---- 16.20A 16.20A 16.90 -3.80 32 20.70 142 1920 ---- ---- 17.10A 17.10A 17.80 -4.00 21.80 257 1925 ---- ---- 18.00A 18.00A 18.80 -4.20 40 23.00 4 255 1930 21.50 21.50 19.00A 19.60A 19.80 -4.50 1 24.30 116 1935 ---- ---- 20.00A 20.00A 20.80 -4.80 30 25.60 138 1940 ---- ---- 21.10A 21.10A 21.90 -5.10 27.00 216 1945 ---- ---- 22.20A 22.20A 23.10 -5.40 29 28.50 89 1950 26.00 26.00 23.40A 24.00A 24.30 -5.70 56 30.00 781 1359 1955 ---- ---- 24.60A 24.60A 25.60 -6.00 31.60 29 1960 27.70 27.70 25.90A 26.60A 26.90 -6.30 22 33.20 200 1965 ---- ---- 27.30A 27.30A 28.30 -6.70 25 35.00 504 1970 30.40 30.40 28.70A 29.40A 29.80 -7.00 10 36.80 283 1975 ---- ---- 30.10A 30.10A 31.30 -7.30 27 38.60 2 219 1980 ---- ---- 31.70A 31.70A 32.90 -7.60 1 40.50 1 105 1985 34.80 34.80 33.30A 33.30A 34.50 -8.00 1 42.50 188 1990 ---- ---- 34.90A 34.90A 36.20 -8.40 44.60 3 106 1995 37.10 37.10 36.60A 38.80B 38.00 -8.70 2 46.70 69 2000 ---- ---- 38.40A 38.40A 39.80 -9.10 1 48.90 25 959 2005 ---- ---- 40.20A 40.20A 41.70 -9.50 51.20 39 171 2010 ---- ---- 42.10A 42.10A 43.70 -9.80 53.50 131 2015 ---- ---- 44.10A 44.10A 45.70 -10.20 55.90 1 7 2020 ---- ---- 46.10A 46.10A 47.80 -10.60 58.40 35 116 2025 ---- ---- 48.20A 48.20A 49.90 -11.10 7 61.00 97 142 2030 53.50 53.50 50.40A 51.40A 52.10 -11.50 2 63.60 4 35 2035 ---- ---- 52.60A 52.60A 54.40 -11.80 66.20 1 26 2040 ---- ---- 54.90A 54.90A 56.80 -12.20 32 69.00 10 68 2045 ---- ---- 57.20A 57.20A 59.20 -12.60 71.80 2 6 2050 67.30 67.30 59.70A 59.70A 61.70 -12.90 24 74.60 40 265 2055 ---- ---- 62.10A 62.10A 64.20 -13.30 77.50 39 2060 70.90 70.90 64.60 69.90B 66.80 -13.60 7 80.40 45 2065 72.50 72.50 67.30A 68.60A 69.50 -13.90 2 83.40 7 9 2070 70.40 70.40 70.00A 75.60B 72.20 -14.30 2 86.50 2 17 2075 75.60 75.60 72.70A 78.40B 75.00 -14.60 4 89.60 1 152 2080 88.20 88.20 75.50A 89.80B 77.90 -14.80 36 92.70 28 2085 80.10 80.10 78.30A 84.20B 80.80 -15.20 1 96.00 7 2090 84.50 84.50 81.20A 87.20B 83.80 -15.40 1 99.20 6 9 2095 ---- ---- 84.30A 84.30A 86.80 -15.80 102.60 4 2100 90.60 90.60 87.30A 93.40B 89.80 -16.10 31 105.90 14 2105 ---- ---- 90.40A 90.40A 93.00 -16.40 109.40 9 2110 ---- ---- 93.50A 93.50A 96.10 -16.80 112.90 3 2115 ---- ---- 96.70A 96.70A 99.30 -17.10 116.40 2120 ---- ---- 99.80A 99.80A 102.60 -17.40 120.00 1 2125 ---- ---- 103.00A 103.00A 105.90 -17.70 123.60 8 2130 ---- ---- 106.30A 106.30A 109.20 -18.00 127.20 1 2135 ---- ---- 109.60A 109.60A 112.60 -18.30 130.90 2140 ---- ---- 113.00A 113.00A 116.10 -18.60 134.70 1 2145 ---- ---- 116.40A 116.40A 119.50 -18.90 138.40 4 2150 ---- ---- 119.80A 119.80A 123.10 -19.10 142.20 1 9 2155 ---- ---- 123.30A 123.30A 126.60 -19.50 146.10 1 2160 ---- ---- 126.80A 126.80A 130.20 -19.70 149.90 1 2165 ---- ---- 130.40A 130.40A 133.90 -19.90 153.80 2170 ---- ---- 134.00A 134.00A 137.60 -20.20 157.80 2175 ---- ---- 137.60A 137.60A 141.30 -20.40 161.70 4 19 2180 ---- ---- 141.30A 141.30A 145.00 -20.70 165.70 1 2185 ---- ---- 145.00A 145.00A 148.80 -20.90 169.70 2190 ---- ---- 148.80A 148.80A 152.70 -21.10 173.80 2195 ---- ---- 152.60A 152.60A 156.50 -21.40 177.90 2200 ---- ---- 156.40A 156.40A 160.40 -21.60 182.00 20 2205 ---- ---- 160.20A 160.20A 164.30 -21.80 186.10 1 2210 ---- ---- 164.10A 164.10A 168.30 -22.00 190.30 25 2215 ---- ---- 168.00A 168.00A 172.30 -22.20 194.50 2 2220 ---- ---- 172.00A 172.00A 176.30 -22.40 198.70 1 2225 177.80 177.80 176.00A 177.00A 180.40 -22.60 1 203.00 8 2230 ---- ---- 180.00A 180.00A 184.40 -22.80 207.20 2235 ---- ---- 184.00A 184.00A 188.50 -23.00 211.50 3 2240 ---- ---- 188.10A 188.10A 192.70 -23.20 215.90 2245 ---- ---- 192.20A 192.20A 196.80 -23.40 220.20 2250 ---- ---- 196.30A 196.30A 201.00 -23.60 224.60 5 2255 ---- ---- 200.40A 200.40A 205.20 -23.70 228.90 2260 ---- ---- 204.60A 204.60A 209.40 -23.90 233.30 2265 ---- ---- 208.80A 208.80A 213.70 -24.10 237.80 2270 ---- ---- 213.00A 213.00A 217.90 -24.30 242.20 2275 ---- ---- 217.20A 217.20A 222.20 -24.40 246.60 1 2280 ---- ---- 221.50A 221.50A 226.60 -24.50 251.10 2290 ---- ---- 230.00A 230.00A 235.20 -24.90 260.10 78 2300 ---- ---- 238.70A 238.70A 244.00 -25.20 30 269.20 11 150 2310 ---- ---- 247.40A 247.40A 252.80 -25.50 278.30 2 2320 ---- ---- 256.20A 256.20A 261.70 -25.80 287.50 2325 ---- ---- 260.70A 260.70A 266.20 -25.90 292.10 6 2330 ---- ---- 265.10A 265.10A 270.70 -26.00 296.70 2340 ---- ---- 274.10A 274.10A 279.70 -26.20 305.90 2350 ---- ---- 283.10A 283.10A 288.80 -26.50 315.30 13 2360 ---- ---- 292.10A 292.10A 298.00 -26.60 324.60 2370 ---- ---- 301.20A 301.20A 307.10 -26.90 334.00 2375 ---- ---- 305.80A 305.80A 311.80 -26.90 338.70 2 2380 ---- ---- 310.40A 310.40A 316.40 -27.00 343.40 2400 ---- ---- 328.90A 328.90A 335.00 -27.40 362.40 4 2425 ---- ---- 352.20A 352.20A 358.40 -27.90 386.30 2 2450 ---- ---- 375.80A 375.80A 382.10 -28.20 410.30 14 2475 ---- ---- 399.60A 399.60A 406.00 -28.50 434.50 2500 ---- ---- 423.50A 423.50A 430.00 -28.90 458.90 30 2525 ---- ---- 447.70A 447.70A 454.20 -29.10 483.30 2550 ---- ---- 471.90A 471.90A 478.50 -29.40 507.90 2575 ---- ---- 496.20A 496.20A 503.00 -29.50 532.50 2600 ---- ---- 520.70A 520.70A 527.50 -29.70 557.20 112 3000 ---- ---- 920.00A 920.00A 926.20 -30.50 956.70 4000 ---- ---- 1920.20A 1920.20A 1926.20 -30.50 2 1956.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 -.10 .40 3 1225 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .30 -.10 .40 4 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .40 UNCH .40 1350 ---- ---- ---- ---- .40 -.10 .50 10 1375 ---- ---- ---- ---- .50 UNCH .50 21 1400 ---- ---- ---- ---- .50 UNCH .50 3803 1410 ---- ---- ---- ---- .50 UNCH .50 1420 ---- ---- ---- ---- .60 UNCH .60 5 1425 ---- ---- ---- ---- .60 UNCH .60 1430 ---- ---- ---- ---- .60 UNCH .60 1440 ---- ---- ---- ---- .60 UNCH .60 1 1450 ---- ---- ---- ---- .60 UNCH .60 61 1460 ---- ---- ---- ---- .60 -.10 .70 1 1470 ---- ---- ---- ---- .70 UNCH .70 1475 ---- ---- ---- ---- .70 UNCH .70 1480 ---- ---- ---- ---- .70 UNCH .70 1 1490 ---- ---- ---- ---- .70 UNCH .70 1 1500 ---- ---- ---- ---- .80 UNCH .80 511 1505 ---- ---- ---- ---- .80 UNCH .80 1510 ---- ---- ---- ---- .80 UNCH .80 1515 ---- ---- ---- ---- .90 +.10 .80 1520 ---- ---- ---- ---- .90 UNCH .90 1525 ---- ---- ---- ---- .90 UNCH .90 56 1530 ---- ---- ---- ---- .90 UNCH .90 1535 ---- ---- ---- ---- 1.00 +.10 .90 1540 ---- ---- ---- ---- 1.00 UNCH 1.00 30 1545 ---- ---- ---- ---- 1.00 UNCH 1.00 1550 ---- ---- ---- ---- 1.10 +.10 1.00 1986 1555 ---- ---- ---- ---- 1.10 UNCH 1.10 1560 ---- ---- ---- ---- 1.10 UNCH 1.10 2 1565 ---- ---- ---- ---- 1.20 +.10 1.10 1570 ---- ---- ---- ---- 1.20 UNCH 1.20 1575 ---- ---- ---- ---- 1.30 +.10 1.20 30 1580 ---- ---- ---- ---- 1.30 UNCH 1.30 1585 ---- ---- ---- ---- 1.40 +.10 1.30 1590 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1595 ---- ---- ---- ---- 1.40 UNCH 1.40 1600 ---- ---- ---- ---- 1.50 UNCH 1.50 1 521 1605 ---- ---- ---- ---- 1.60 +.10 1.50 1610 ---- ---- ---- ---- 1.60 UNCH 1.60 1615 ---- ---- ---- ---- 1.70 +.10 1.60 1620 ---- ---- ---- ---- 1.70 UNCH 1.70 8 1625 1.70 1.80B 1.70 1.80B 1.80 UNCH 20 1.80 48 1630 ---- ---- ---- ---- 1.90 UNCH 1.90 1635 ---- ---- ---- ---- 1.90 UNCH 1.90 1640 ---- ---- ---- ---- 2.00 UNCH 2.00 1645 ---- ---- ---- ---- 2.10 UNCH 2.10 1650 2.10 2.20B 2.10 2.20B 2.10 -.10 1 2.20 1 694 1655 ---- ---- ---- ---- 2.20 -.10 2.30 1660 ---- ---- ---- ---- 2.30 -.10 2.40 75 1665 ---- ---- ---- ---- 2.40 -.10 2.50 1670 ---- ---- ---- ---- 2.50 -.10 2.60 22 1675 ---- ---- ---- ---- 2.60 -.10 2.70 556 1680 ---- ---- ---- ---- 2.70 -.10 2.80 1 1685 ---- ---- ---- ---- 2.80 -.10 2.90 1690 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1695 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1700 3.20 3.30 3.20 3.30 3.20 -.20 39 3.40 1 449 1705 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 10 1710 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 8 1715 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 6 1720 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1725 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 11 1730 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 1735 ---- ---- 4.30A 4.30A 4.30 -.30 4.60 12 1740 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 155 1745 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 33 1750 4.90 4.90 4.80A 4.90 4.80 -.50 6 5.30 2 905 1755 ---- ---- 5.10A 5.10A 5.10 -.40 5.50 1760 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 25 1765 ---- ---- 5.50A 5.50A 5.50 -.60 6.10 7 1770 ---- ---- 5.70A 5.70A 5.80 -.60 6.40 208 1775 ---- ---- 6.00A 6.00A 6.00 -.70 5 6.70 1 172 1780 ---- ---- 6.20A 6.20A 6.30 -.70 7.00 34 1785 ---- ---- 6.50A 6.50A 6.60 -.80 7.40 1790 ---- ---- 6.80A 6.80A 6.90 -.80 4 7.70 2 1795 ---- ---- 7.10A 7.10A 7.20 -.90 8.10 1 1800 ---- ---- 7.40A 7.40A 7.50 -1.00 12 8.50 1232 1805 ---- ---- 7.70A 7.70A 7.90 -1.00 8.90 1 1810 ---- ---- 8.10A 8.10A 8.20 -1.10 9.30 9 1815 ---- ---- 8.50A 8.50A 8.60 -1.20 9.80 1 1820 ---- ---- 8.80A 8.80A 9.00 -1.30 10.30 76 78 1825 ---- ---- 9.20A 9.20A 9.40 -1.40 3 10.80 3 91 1830 ---- ---- 9.60A 9.60A 9.80 -1.50 11.30 323 1835 ---- ---- 10.10A 10.10A 10.30 -1.50 11.80 14 1840 ---- ---- 10.50A 10.50A 10.80 -1.60 1 12.40 726 1845 ---- ---- 11.00A 11.00A 11.30 -1.70 13.00 40 1850 11.60 11.60 11.50A 12.70B 11.80 -1.90 15 13.70 50 273 1855 ---- ---- 12.00A 12.00A 12.30 -2.00 14.30 74 1860 ---- ---- 12.60A 12.60A 12.90 -2.10 15.00 40 1865 ---- ---- 13.20A 13.20A 13.50 -2.30 15.80 1870 ---- ---- 13.80A 13.80A 14.10 -2.40 16.50 2 1875 ---- ---- 14.40A 14.40A 14.70 -2.60 17.30 1 1020 1880 ---- ---- 15.10A 15.10A 15.40 -2.80 18.20 253 1885 ---- ---- 15.80A 15.80A 16.10 -3.00 19.10 4 1890 ---- ---- 16.50A 16.50A 16.90 -3.10 20.00 26 1895 ---- ---- 17.20A 17.20A 17.70 -3.20 20.90 42 1900 18.70 18.70 18.00A 18.40A 18.50 -3.40 9 21.90 1259 1905 ---- ---- 18.90A 18.90A 19.30 -3.70 23.00 5 25 1910 ---- ---- 19.70A 19.70A 20.20 -3.90 24.10 76 1915 ---- ---- 20.60A 20.60A 21.20 -4.00 25.20 231 1920 ---- ---- 21.60A 21.60A 22.10 -4.30 26.40 35 1925 ---- ---- 22.60A 22.60A 23.20 -4.50 7 27.70 52 1930 ---- ---- 23.60A 23.60A 24.20 -4.70 28.90 214 1935 ---- ---- 24.70A 24.70A 25.30 -5.00 30.30 702 1940 ---- ---- 25.80A 25.80A 26.50 -5.20 31.70 15 1945 30.40 30.40 27.00A 27.00A 27.70 -5.50 1 33.20 17 1950 29.60 29.60 28.20A 29.50B 28.90 -5.80 316 34.70 51 165 1955 30.00 30.00 29.50A 32.30B 30.20 -6.00 1 36.20 27 1960 ---- ---- 30.80A 30.80A 31.60 -6.30 37.90 15 1965 32.70 32.70 32.10A 35.10B 33.00 -6.50 3 39.50 30 1970 34.10 34.10 33.60A 36.60B 34.40 -6.90 3 41.30 104 1975 35.60 36.50 35.00A 35.60A 35.90 -7.20 5 43.10 66 1980 ---- ---- 36.50A 36.50A 37.50 -7.40 44.90 19 1985 39.40 39.40 38.10A 39.80B 39.10 -7.80 5 46.90 91 1990 41.10 41.10 39.70A 41.50B 40.80 -8.00 5 48.80 23 163 1995 41.90 41.90 41.40A 45.00B 42.50 -8.40 3 50.90 68 2000 45.00 45.00 43.20A 43.20A 44.30 -8.70 1 53.00 505 2005 ---- ---- 44.90A 44.90A 46.10 -9.00 55.10 27 46 2010 ---- ---- 46.80A 46.80A 48.00 -9.30 57.30 94 2015 49.20 49.20 48.70A 52.70B 49.90 -9.70 3 59.60 151 2020 51.10 51.10 50.60A 54.70B 51.90 -10.00 3 61.90 1 2025 ---- ---- 52.70A 52.70A 54.00 -10.30 64.30 40 2030 ---- ---- 54.70A 54.70A 56.10 -10.70 66.80 1 4 2035 ---- ---- 56.90A 56.90A 58.30 -11.00 69.30 6 2040 ---- ---- 59.00A 59.00A 60.50 -11.30 71.80 7 8 2045 ---- ---- 61.30A 61.30A 62.80 -11.60 74.40 31 31 2050 ---- ---- 63.60A 63.60A 65.20 -11.90 451 77.10 78 2055 ---- ---- 65.90A 65.90A 67.60 -12.20 79.80 60 200 2060 ---- ---- 68.30A 68.30A 70.10 -12.50 82.60 80 80 2065 ---- ---- 70.80A 70.80A 72.60 -12.80 85.40 3 2070 ---- ---- 73.30A 73.30A 75.20 -13.00 88.20 34 2075 77.20 77.20 75.90A 81.00B 77.80 -13.30 1 91.10 29 2080 ---- ---- 78.50A 78.50A 80.50 -13.60 94.10 6 2085 ---- ---- 81.10A 81.10A 83.20 -13.90 97.10 5 2090 ---- ---- 83.90A 83.90A 85.90 -14.30 100.20 3 2095 ---- ---- 86.60A 86.60A 88.70 -14.60 103.30 1 2100 ---- ---- 89.50A 89.50A 91.50 -14.90 106.40 52 2105 ---- ---- 92.30A 92.30A 94.40 -15.20 109.60 4 2110 ---- ---- 95.20A 95.20A 97.40 -15.50 112.90 97 2115 ---- ---- 98.20A 98.20A 100.40 -15.80 116.20 22 2120 ---- ---- 101.40A 101.40A 103.40 -16.10 119.50 30 2125 ---- ---- 104.50A 104.50A 106.50 -16.40 122.90 3 2130 ---- ---- 107.60A 107.60A 109.70 -16.60 126.30 3 2135 ---- ---- 110.70A 110.70A 112.90 -16.80 129.70 15 2140 ---- ---- 113.80A 113.80A 116.10 -17.10 133.20 2145 ---- ---- 117.10A 117.10A 119.40 -17.30 136.70 1 2150 ---- ---- 120.30A 120.30A 122.70 -17.60 140.30 13 2155 ---- ---- 123.60A 123.60A 126.10 -17.80 143.90 2160 ---- ---- 126.90A 126.90A 129.50 -18.00 147.50 2165 ---- ---- 130.20A 130.20A 132.90 -18.30 151.20 3 2170 ---- ---- 133.60A 133.60A 136.40 -18.50 154.90 3 2175 ---- ---- 137.10A 137.10A 139.90 -18.70 158.60 1 2180 ---- ---- 140.50A 140.50A 143.50 -18.90 162.40 2185 ---- ---- 144.00A 144.00A 147.00 -19.20 166.20 2190 ---- ---- 147.50A 147.50A 150.70 -19.30 170.00 1 2195 ---- ---- 151.10A 151.10A 154.30 -19.60 173.90 2200 ---- ---- 154.70A 154.70A 158.00 -19.80 177.80 12 56 2205 ---- ---- 158.30A 158.30A 161.70 -20.00 181.70 2210 ---- ---- 161.90A 161.90A 165.40 -20.30 185.70 2215 ---- ---- 165.60A 165.60A 169.20 -20.40 189.60 2220 ---- ---- 169.40A 169.40A 173.00 -20.60 193.60 2225 ---- ---- 173.10A 173.10A 176.80 -20.80 197.60 3 2230 ---- ---- 176.90A 176.90A 180.70 -21.00 201.70 2235 ---- ---- 180.70A 180.70A 184.60 -21.20 205.80 2240 ---- ---- 184.50A 184.50A 188.50 -21.40 209.90 2245 ---- ---- 188.40A 188.40A 192.40 -21.60 214.00 2250 ---- ---- 192.30A 192.30A 196.40 -21.70 218.10 14 2255 ---- ---- 196.20A 196.20A 200.40 -21.90 222.30 2260 ---- ---- 200.20A 200.20A 204.40 -22.10 226.50 13 2265 ---- ---- 204.20A 204.20A 208.40 -22.30 230.70 1 2270 ---- ---- 208.20A 208.20A 212.50 -22.40 234.90 2 2275 ---- ---- 212.20A 212.20A 216.50 -22.60 239.10 3 2280 ---- ---- 216.20A 216.20A 220.60 -22.80 243.40 1 2290 ---- ---- 224.40A 224.40A 228.90 -23.10 252.00 2 2300 ---- ---- 232.60A 232.60A 237.30 -23.30 260.60 23 2310 ---- ---- 240.90A 240.90A 245.70 -23.60 269.30 1 2320 ---- ---- 249.30A 249.30A 254.20 -23.90 278.10 5 2325 ---- ---- 253.60A 253.60A 258.50 -24.00 282.50 10 2330 ---- ---- 257.80A 257.80A 262.80 -24.20 287.00 14 2340 ---- ---- 266.40A 266.40A 271.40 -24.50 295.90 19 2350 ---- ---- 275.00A 275.00A 280.10 -24.70 304.80 21 2360 ---- ---- 283.70A 283.70A 288.90 -24.90 313.80 26 2370 ---- ---- 292.40A 292.40A 297.80 -25.10 322.90 37 2375 ---- ---- 296.80A 296.80A 302.20 -25.20 327.40 43 2380 ---- ---- 301.20A 301.20A 306.70 -25.30 332.00 25 2400 ---- ---- 319.00A 319.00A 324.60 -25.70 350.30 24 98 2425 ---- ---- 341.50A 341.50A 347.30 -26.20 373.50 7 2450 ---- ---- 364.30A 364.30A 370.30 -26.60 396.90 7 2475 ---- ---- 387.40A 387.40A 393.50 -27.00 420.50 2 2490 ---- ---- 401.40A 401.40A 407.50 -27.20 434.70 2500 ---- ---- 410.70A 410.70A 416.90 -27.40 444.30 1 2525 ---- ---- 434.20A 434.20A 440.50 -27.70 468.20 2550 ---- ---- 457.90A 457.90A 464.30 -28.00 492.30 39 2575 ---- ---- 481.70A 481.70A 488.20 -28.30 516.50 2600 ---- ---- 505.60A 505.60A 512.20 -28.60 540.80 12 63 2750 ---- ---- 651.70A 651.70A 658.60 -29.90 688.50 3000 ---- ---- 903.20A 903.20A 907.70 -30.60 938.30 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .50 UNCH .50 50 1300 ---- ---- ---- ---- .50 UNCH .50 178 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- ---- ---- .60 UNCH .60 286 1375 ---- ---- ---- ---- .70 UNCH .70 16 1400 ---- ---- ---- ---- .80 +.10 .70 4002 1410 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .80 UNCH .80 1425 ---- ---- ---- ---- .80 UNCH .80 1430 ---- ---- ---- ---- .90 +.10 .80 1440 ---- ---- ---- ---- .90 UNCH .90 1450 ---- ---- ---- ---- .90 UNCH .90 168 1460 ---- ---- ---- ---- 1.00 +.10 .90 1 1470 ---- ---- ---- ---- 1.00 UNCH 1.00 1475 ---- ---- ---- ---- 1.10 +.10 1.00 30 1480 ---- ---- ---- ---- 1.10 +.10 1.00 1490 ---- ---- ---- ---- 1.10 UNCH 1.10 1500 ---- ---- ---- ---- 1.20 UNCH 1.20 50 477 1505 ---- ---- ---- ---- 1.30 +.10 1.20 1510 ---- ---- ---- ---- 1.30 +.10 1.20 1515 ---- ---- ---- ---- 1.30 UNCH 1.30 25 1520 ---- ---- ---- ---- 1.40 +.10 1.30 1525 ---- ---- ---- ---- 1.40 UNCH 1.40 10 1530 ---- ---- ---- ---- 1.50 +.10 1.40 1535 ---- ---- ---- ---- 1.50 +.10 1.40 1540 ---- ---- ---- ---- 1.50 UNCH 1.50 1545 ---- ---- ---- ---- 1.60 UNCH 1.60 1550 ---- ---- ---- ---- 1.70 +.10 1.60 2002 1555 ---- ---- ---- ---- 1.70 UNCH 1.70 1560 ---- ---- ---- ---- 1.80 +.10 1.70 1 431 1565 ---- ---- ---- ---- 1.80 UNCH 1.80 10 1570 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1575 ---- ---- ---- ---- 2.00 +.10 1.90 75 1580 ---- ---- ---- ---- 2.00 UNCH 2.00 1 1585 ---- ---- ---- ---- 2.10 UNCH 2.10 1590 ---- ---- ---- ---- 2.20 +.10 2.10 1595 ---- ---- ---- ---- 2.20 UNCH 2.20 1600 ---- ---- ---- ---- 2.30 UNCH 2.30 1 91 1605 ---- ---- ---- ---- 2.40 UNCH 2.40 1610 ---- ---- ---- ---- 2.50 UNCH 2.50 1615 ---- ---- ---- ---- 2.60 UNCH 2.60 1620 ---- ---- ---- ---- 2.70 UNCH 2.70 1625 ---- ---- ---- ---- 2.80 UNCH 2.80 1630 ---- ---- ---- ---- 2.90 UNCH 2.90 1635 ---- ---- ---- ---- 3.00 UNCH 3.00 1640 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1645 ---- ---- ---- ---- 3.20 -.10 3.30 1650 ---- ---- 3.30A 3.30A 3.40 UNCH 6 3.40 260 1655 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1660 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1 1665 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 1670 3.80 3.80 3.80 3.80 3.90 -.10 1 4.00 1 1675 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 29 1680 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 1685 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 1690 ---- ---- 4.60A 4.60A 4.60 -.20 4.80 1695 ---- ---- 4.70A 4.70A 4.70 -.30 5.00 1 1700 4.80 5.10B 4.80 5.10B 4.90 -.30 7 5.20 1160 1705 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1710 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 1715 ---- ---- 5.50A 5.50A 5.50 -.40 5.90 1720 ---- ---- 5.70A 5.70A 5.80 -.30 6.10 1725 ---- ---- 5.90A 5.90A 6.00 -.40 6.40 125 1730 ---- ---- 6.20A 6.20A 6.20 -.50 6.70 1735 ---- ---- 6.50A 6.50A 6.50 -.50 7.00 1740 ---- ---- 6.70A 6.70A 6.80 -.50 7.30 45 1745 ---- ---- 7.00A 7.00A 7.00 -.60 7.60 1750 ---- ---- 7.10A 7.10A 7.30 -.60 7 7.90 4 726 1755 ---- ---- 7.60A 7.60A 7.60 -.60 8.20 1 1760 ---- ---- 7.90A 7.90A 7.90 -.70 8.60 1765 ---- ---- 8.20A 8.20A 8.20 -.80 9.00 1770 8.70 8.70 8.50A 8.70 8.60 -.80 1 9.40 1775 ---- ---- 8.80A 8.80A 8.90 -.90 9.80 393 1780 ---- ---- 9.30A 9.30A 9.30 -.90 10.20 2 1785 ---- ---- 9.50A 9.50A 9.70 -1.00 10.70 50 1790 ---- ---- 10.00A 10.00A 10.10 -1.00 11.10 1 1795 ---- ---- 10.40A 10.40A 10.50 -1.10 11.60 1 1 1800 ---- ---- 10.70A 10.70A 10.90 -1.20 12.10 1295 1805 ---- ---- 11.30A 11.30A 11.40 -1.20 12.60 1810 11.60 11.60 11.60 12.60B 11.90 -1.30 1 13.20 3 1815 ---- ---- 12.20A 12.20A 12.40 -1.40 13.80 1 1820 ---- ---- 12.70A 12.70A 12.90 -1.50 14.40 75 43 1825 ---- ---- 13.00A 13.00A 13.40 -1.60 15.00 424 1830 ---- ---- 13.80A 13.80A 14.00 -1.70 15.70 1 1835 15.00 15.00 14.10 15.40B 14.60 -1.70 2 16.30 67 1840 ---- ---- 14.70A 14.70A 15.20 -1.90 17.10 261 1845 ---- ---- 15.50A 15.50A 15.80 -2.00 17.80 1850 ---- ---- 16.00A 16.00A 16.50 -2.10 1 18.60 461 1855 16.70 16.70 16.70 18.20B 17.20 -2.20 1 19.40 2 1860 ---- ---- 17.50A 17.50A 17.90 -2.30 20.20 62 1865 19.50 19.50 18.20A 18.60A 18.60 -2.50 21 21.10 3 1870 ---- ---- 19.00A 19.00A 19.40 -2.60 22.00 242 1875 ---- ---- 19.60A 19.60A 20.20 -2.80 23.00 538 1880 21.30 21.30 20.60A 21.00A 21.10 -2.90 1 24.00 13 1885 ---- ---- 21.40A 21.40A 21.90 -3.10 30 25.00 88 1890 ---- ---- 22.10A 22.10A 22.80 -3.30 26.10 34 1895 ---- ---- 23.20A 23.20A 23.80 -3.40 27.20 39 1900 24.80 24.80 24.00A 24.60A 24.70 -3.70 25 28.40 2255 1905 ---- ---- 25.00A 25.00A 25.80 -3.80 141 29.60 1 1 1910 ---- ---- 26.00A 26.00A 26.80 -4.10 30.90 10 1915 27.80 27.80 27.10A 27.30A 27.90 -4.30 1 32.20 5 1920 ---- ---- 28.20A 28.20A 29.00 -4.50 33.50 100 1925 ---- ---- 29.30A 29.30A 30.20 -4.70 34.90 99 1930 ---- ---- 30.50A 30.50A 31.40 -4.90 36.30 2 1935 ---- ---- 31.70A 31.70A 32.60 -5.20 37.80 1940 ---- ---- 33.00A 33.00A 33.90 -5.50 39.40 8 1945 ---- ---- 34.30A 34.30A 35.30 -5.70 41.00 1 1950 ---- ---- 35.70A 35.70A 36.70 -6.00 42.70 4 407 1955 ---- ---- 37.10A 37.10A 38.10 -6.30 44.40 90 1960 ---- ---- 38.60A 38.60A 39.60 -6.50 46.10 149 1965 ---- ---- 40.10A 40.10A 41.10 -6.80 47.90 5 1970 44.10 44.10 41.60A 44.90B 42.70 -7.10 1 49.80 68 1975 ---- ---- 43.20A 43.20A 44.30 -7.40 51.70 222 1980 46.20 46.20 44.90A 45.70A 46.00 -7.60 1 53.60 1 1985 47.10 47.10 46.60A 50.10B 47.70 -7.90 1 55.60 10 1990 ---- ---- 48.30A 48.30A 49.50 -8.20 57.70 1 1995 ---- ---- 50.10A 50.10A 51.40 -8.40 59.80 2000 ---- ---- 52.00A 52.00A 53.20 -8.80 62.00 11 258 2005 ---- ---- 53.90A 53.90A 55.20 -9.00 64.20 2010 57.20 57.20 55.80A 56.40A 57.20 -9.30 1 66.50 183 2015 ---- ---- 57.80A 57.80A 59.20 -9.60 68.80 1 2020 ---- ---- 59.90A 59.90A 61.30 -9.90 1 71.20 3 2025 ---- ---- 62.00A 62.00A 63.40 -10.20 73.60 120 2030 ---- ---- 64.10A 64.10A 65.60 -10.50 76.10 9 2035 ---- ---- 66.30A 66.30A 67.90 -10.70 78.60 13 2040 ---- ---- 68.60A 68.60A 70.20 -11.00 81.20 17 2045 ---- ---- 70.90A 70.90A 72.50 -11.30 83.80 5 2050 ---- ---- 73.30A 73.30A 74.90 -11.60 86.50 99 2055 ---- ---- 75.70A 75.70A 77.30 -11.90 89.20 1 2060 ---- ---- 78.10A 78.10A 79.80 -12.20 92.00 40 2065 ---- ---- 80.60A 80.60A 82.40 -12.40 94.80 25 2070 ---- ---- 83.20A 83.20A 85.00 -12.60 97.60 2 2075 ---- ---- 85.80A 85.80A 87.60 -12.90 100.50 92 2080 ---- ---- 88.40A 88.40A 90.30 -13.20 103.50 155 2085 ---- ---- 91.10A 91.10A 93.00 -13.50 106.50 2090 ---- ---- 93.90A 93.90A 95.80 -13.70 109.50 1 2095 ---- ---- 96.60A 96.60A 98.60 -14.00 94 112.60 2100 ---- ---- 99.50A 99.50A 101.50 -14.20 115.70 62 2105 ---- ---- 102.30A 102.30A 104.40 -14.50 118.90 2110 ---- ---- 105.30A 105.30A 107.40 -14.70 122.10 2115 ---- ---- 108.20A 108.20A 110.40 -15.00 125.40 2120 ---- ---- 111.20A 111.20A 113.40 -15.30 128.70 1 2125 ---- ---- 114.30A 114.30A 116.50 -15.50 132.00 3 2130 ---- ---- 117.40A 117.40A 119.60 -15.80 135.40 2135 ---- ---- 120.50A 120.50A 122.80 -16.00 138.80 1 2140 ---- ---- 123.60A 123.60A 126.00 -16.20 142.20 2145 ---- ---- 126.80A 126.80A 129.20 -16.50 145.70 2150 ---- ---- 130.00A 130.00A 132.50 -16.70 149.20 3 2155 ---- ---- 133.30A 133.30A 135.80 -17.00 152.80 2160 ---- ---- 136.60A 136.60A 139.20 -17.20 156.40 2165 ---- ---- 139.90A 139.90A 142.60 -17.40 160.00 2170 ---- ---- 143.30A 143.30A 146.00 -17.60 163.60 2175 ---- ---- 146.60A 146.60A 149.50 -17.80 167.30 3 2180 ---- ---- 150.10A 150.10A 153.00 -18.00 171.00 2185 ---- ---- 153.50A 153.50A 156.50 -18.30 174.80 2190 ---- ---- 157.00A 157.00A 160.00 -18.50 178.50 2195 ---- ---- 160.50A 160.50A 163.60 -18.70 182.30 2200 ---- ---- 164.00A 164.00A 167.20 -19.00 186.20 1 2205 ---- ---- 167.60A 167.60A 170.90 -19.10 190.00 2210 ---- ---- 171.20A 171.20A 174.50 -19.40 193.90 2215 ---- ---- 174.80A 174.80A 178.20 -19.60 197.80 2220 ---- ---- 178.50A 178.50A 182.00 -19.70 201.70 2225 ---- ---- 182.20A 182.20A 185.70 -20.00 205.70 1 2230 ---- ---- 185.90A 185.90A 189.50 -20.10 209.60 2235 ---- ---- 189.70A 189.70A 193.30 -20.30 213.60 2240 ---- ---- 193.40A 193.40A 197.20 -20.50 217.70 2245 ---- ---- 197.20A 197.20A 201.00 -20.70 221.70 2250 ---- ---- 201.10A 201.10A 204.90 -20.90 225.80 2255 ---- ---- 204.90A 204.90A 208.80 -21.10 229.90 2260 ---- ---- 208.80A 208.80A 212.70 -21.30 234.00 1 2265 ---- ---- 212.70A 212.70A 216.70 -21.40 238.10 2270 ---- ---- 216.60A 216.60A 220.70 -21.50 242.20 2275 ---- ---- 220.60A 220.60A 224.70 -21.70 246.40 1 2280 ---- ---- 224.50A 224.50A 228.70 -21.90 250.60 2290 ---- ---- 232.50A 232.50A 236.80 -22.20 259.00 2300 ---- ---- 240.60A 240.60A 245.00 -22.50 267.50 3 52 2310 ---- ---- 248.80A 248.80A 253.30 -22.70 276.00 2320 ---- ---- 257.00A 257.00A 261.60 -23.10 284.70 1 2325 ---- ---- 261.20A 261.20A 265.80 -23.20 289.00 9 2330 ---- ---- 265.30A 265.30A 270.00 -23.30 293.30 1 2340 ---- ---- 273.70A 273.70A 278.50 -23.60 302.10 2350 ---- ---- 282.20A 282.20A 287.10 -23.70 310.80 19 2360 ---- ---- 290.70A 290.70A 295.70 -24.00 319.70 2370 ---- ---- 299.30A 299.30A 304.30 -24.30 328.60 4 2375 ---- ---- 303.60A 303.60A 308.70 -24.30 333.00 25 2380 ---- ---- 307.90A 307.90A 313.10 -24.40 337.50 12 2400 ---- ---- 325.40A 325.40A 330.70 -24.80 355.50 2425 ---- ---- 347.50A 347.50A 353.00 -25.30 378.30 2450 ---- ---- 369.90A 369.90A 375.60 -25.70 401.30 2475 ---- ---- 392.60A 392.60A 398.40 -26.10 424.50 2500 ---- ---- 415.50A 415.50A 421.40 -26.50 447.90 2525 ---- ---- 438.60A 438.60A 444.70 -26.80 471.50 2550 ---- ---- 461.90A 461.90A 468.10 -27.10 495.20 3 2575 ---- ---- 485.40A 485.40A 491.60 -27.50 519.10 2650 ---- ---- 556.80A 556.80A 563.20 -28.30 591.50 5 3000 ---- ---- 900.10A 900.10A 907.70 -30.60 938.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .50 +.10 .40 1250 ---- ---- ---- ---- .50 +.10 .40 100 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .60 UNCH .60 50 1350 ---- ---- ---- ---- .70 UNCH .70 605 1375 ---- ---- ---- ---- .70 -.10 .80 100 1400 ---- ---- ---- ---- .80 -.10 .90 25 1420 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- ---- ---- 1.00 UNCH 1.00 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 1440 ---- ---- ---- ---- 1.10 +.10 1.00 1450 ---- ---- ---- ---- 1.10 UNCH 1.10 1460 ---- ---- ---- ---- 1.20 UNCH 1.20 1470 ---- ---- ---- ---- 1.30 +.10 1.20 1475 ---- ---- ---- ---- 1.30 UNCH 1.30 20 1480 ---- ---- ---- ---- 1.40 +.10 1.30 1490 ---- ---- ---- ---- 1.40 UNCH 1.40 1500 ---- ---- ---- ---- 1.50 UNCH 1.50 27 1510 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1515 ---- ---- ---- ---- 1.70 +.10 1.60 1520 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1525 ---- ---- ---- ---- 1.80 +.10 1.70 1530 ---- ---- ---- ---- 1.90 +.10 4 1.80 1535 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1540 ---- ---- ---- ---- 2.00 +.10 1.90 1545 ---- ---- ---- ---- 2.10 +.10 2.00 1550 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1555 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1560 ---- ---- ---- ---- 2.30 +.10 2.20 1565 ---- ---- ---- ---- 2.40 +.10 2.30 1570 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1575 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 18 1580 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1585 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1590 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1595 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1600 ---- ---- ---- ---- 3.00 UNCH 3.00 111 1605 ---- ---- ---- ---- 3.10 UNCH 3.10 1610 ---- ---- ---- ---- 3.20 UNCH 3.20 1615 ---- 3.40B ---- 3.40B 3.30 UNCH 3.30 1 1620 ---- ---- ---- ---- 3.40 -.10 3.50 1625 ---- ---- ---- ---- 3.60 UNCH 3.60 16 1630 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1635 ---- ---- ---- ---- 3.80 -.10 3.90 1640 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 1645 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 1650 ---- ---- 4.30A 4.30A 4.30 -.10 4.40 5 48 1655 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1660 ---- 4.80B 4.60A 4.60A 4.60 -.10 4.70 18 1665 ---- ---- 4.80A 4.80A 4.80 -.10 4.90 1670 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1675 ---- 5.40B 5.20A 5.20A 5.20 -.10 5.30 1680 ---- 5.60B 5.40A 5.40A 5.40 -.10 5.50 1685 ---- ---- 5.60A 5.60A 5.60 -.20 5.80 1690 ---- ---- 5.80A 5.80A 5.80 -.20 4 6.00 1695 ---- ---- 6.00A 6.00A 6.00 -.20 6.20 1700 ---- ---- 6.10A 6.10A 6.30 -.20 6.50 9 1705 ---- ---- 6.40A 6.40A 6.50 -.20 6.70 1710 ---- ---- 6.70A 6.70A 6.80 -.20 7.00 1715 ---- ---- 7.00A 7.00A 7.00 -.30 7.30 1720 ---- ---- 7.20A 7.20A 7.30 -.30 7.60 1725 ---- ---- 7.50A 7.50A 7.60 -.30 7.90 1730 ---- ---- 7.80A 7.80A 7.80 -.40 8.20 1735 ---- ---- 8.10A 8.10A 8.10 -.40 8.50 1740 ---- ---- 8.30A 8.30A 8.50 -.30 8.80 1 1745 ---- ---- 8.70A 8.70A 8.80 -.40 9.20 1750 ---- ---- 8.90A 8.90A 9.10 -.50 9.60 5 31 1755 ---- ---- 9.30A 9.30A 9.50 -.50 10.00 13 1760 ---- ---- 9.60A 9.60A 9.80 -.60 10.40 1765 ---- ---- 10.00A 10.00A 10.20 -.60 10.80 1 1770 ---- ---- 10.40A 10.40A 10.60 -.60 11.20 1775 ---- ---- 10.80A 10.80A 11.00 -.70 11.70 14 76 1780 ---- ---- 11.20A 11.20A 11.40 -.80 12.20 2 1785 ---- ---- 11.60A 11.60A 11.80 -.90 12.70 1 1790 ---- ---- 12.00A 12.00A 12.30 -.90 13.20 1 1795 ---- ---- 12.40A 12.40A 12.80 -.90 13.70 1800 ---- ---- 12.90A 12.90A 13.30 -1.00 14.30 1 364 1805 ---- ---- 13.40A 13.40A 13.80 -1.10 14.90 1 1810 ---- ---- 13.90A 13.90A 14.30 -1.20 15.50 1 1 1815 ---- ---- 14.40A 14.40A 14.80 -1.30 16.10 1 1 1820 ---- ---- 14.90A 14.90A 15.40 -1.40 16.80 1 1825 ---- ---- 15.50A 15.50A 16.00 -1.50 17.50 27 1830 ---- ---- 16.10A 16.10A 16.60 -1.60 18.20 1835 16.90 16.90 16.70A 18.00B 17.30 -1.60 1 18.90 2 1840 ---- ---- 17.30A 17.30A 17.90 -1.80 19.70 1845 ---- ---- 18.00A 18.00A 18.60 -1.80 20.40 1 1850 ---- ---- 18.70A 18.70A 19.30 -2.00 21.30 42 1855 ---- ---- 19.40A 19.40A 20.10 -2.00 22.10 1 1860 ---- ---- 20.10A 20.10A 20.80 -2.20 23.00 1 1865 ---- ---- 20.80A 20.80A 21.60 -2.30 23.90 1 1870 21.50 21.50 21.50 23.40B 22.40 -2.40 1 24.80 1 1875 ---- ---- 22.50A 22.50A 23.30 -2.50 25.80 20 67 1880 ---- ---- 23.30A 23.30A 24.20 -2.60 26.80 2 1885 ---- ---- 24.20A 24.20A 25.10 -2.70 27.80 1 1890 ---- ---- 25.10A 25.10A 26.00 -2.90 28.90 1 1895 ---- ---- 26.00A 26.00A 27.00 -3.00 30.00 1 1900 27.20 27.40 26.80 29.30B 28.00 -3.20 11 31.20 7 12 1905 28.40 28.40 28.00A 30.40B 29.00 -3.40 5 32.40 5 5 1910 ---- ---- 29.10A 29.10A 30.10 -3.50 33.60 29 1915 30.50 30.50 30.20A 32.60B 31.20 -3.70 1 34.90 7 1920 ---- ---- 31.30A 31.30A 32.30 -4.00 36.30 1 1925 32.90 32.90 32.40A 32.40A 33.50 -4.10 1 37.60 6 11 1930 34.60 34.60 33.60A 34.50A 34.70 -4.40 1 39.10 1 1935 37.00 37.00 34.90A 37.60B 36.00 -4.50 1 40.50 2 1940 40.00 40.00 36.20A 36.20A 37.30 -4.70 1 42.00 11 18 1945 38.90 38.90 37.50A 39.20B 38.60 -5.00 1 43.60 1950 39.30 39.30 38.80A 41.80B 40.00 -5.20 1 45.20 90 1955 ---- ---- 40.20A 40.20A 41.40 -5.50 46.90 1960 ---- ---- 41.70A 41.70A 42.80 -5.80 48.60 1965 ---- ---- 43.20A 43.20A 44.30 -6.00 50.30 1970 ---- ---- 44.70A 44.70A 45.90 -6.20 52.10 1975 ---- ---- 46.20A 46.20A 47.50 -6.40 53.90 1 7 1980 ---- ---- 47.90A 47.90A 49.10 -6.70 55.80 102 1985 50.00 50.00 49.50A 53.00B 50.80 -6.90 1 57.70 40 1990 ---- ---- 51.20A 51.20A 52.50 -7.20 59.70 7 1995 58.00 58.00 53.00A 58.30B 54.30 -7.40 1 61.70 1 15 2000 58.00 58.00 54.70A 55.10A 56.10 -7.70 2 63.80 1 263 2005 ---- ---- 56.60A 56.60A 57.90 -8.00 65.90 2010 ---- ---- 58.50A 58.50A 59.80 -8.30 68.10 121 2015 61.50 61.50 60.40A 60.40A 61.80 -8.50 1 70.30 1 200 2020 ---- ---- 62.40A 62.40A 63.80 -8.70 72.50 2025 ---- ---- 64.40A 64.40A 65.80 -9.00 74.80 2030 67.10 67.10 66.50A 70.50B 67.90 -9.20 1 77.10 7 2035 ---- ---- 68.60A 68.60A 70.10 -9.40 79.50 7 2040 ---- ---- 70.70A 70.70A 72.30 -9.60 81.90 2045 ---- ---- 72.90A 72.90A 74.50 -9.90 84.40 2 2050 ---- ---- 75.20A 75.20A 76.80 -10.10 86.90 52 2055 ---- ---- 77.50A 77.50A 79.10 -10.40 89.50 2060 ---- ---- 79.80A 79.80A 81.40 -10.70 92.10 2065 ---- ---- 82.20A 82.20A 83.80 -10.90 94.70 2070 ---- ---- 84.70A 84.70A 86.30 -11.10 97.40 1 2075 ---- ---- 87.10A 87.10A 88.80 -11.40 100.20 2080 97.00 97.00 89.70A 89.70A 91.30 -11.70 2 103.00 2085 ---- ---- 92.20A 92.20A 93.90 -11.90 105.80 4 2090 ---- ---- 94.80A 94.80A 96.60 -12.10 108.70 2 2 2095 ---- ---- 97.50A 97.50A 99.20 -12.50 111.70 2100 ---- ---- 100.20A 100.20A 101.90 -12.80 114.70 2105 ---- ---- 102.90A 102.90A 104.70 -13.00 117.70 2110 ---- ---- 105.70A 105.70A 107.50 -13.30 2 120.80 2115 ---- ---- 108.50A 108.50A 110.30 -13.60 123.90 2120 ---- ---- 111.30A 111.30A 113.20 -13.80 127.00 1 2125 ---- ---- 114.20A 114.20A 116.10 -14.10 130.20 11 2130 ---- ---- 117.20A 117.20A 119.10 -14.30 133.40 2135 ---- ---- 120.10A 120.10A 122.10 -14.50 136.60 2140 ---- ---- 123.10A 123.10A 125.20 -14.70 139.90 2145 ---- ---- 126.20A 126.20A 128.20 -15.00 143.20 2150 ---- ---- 129.30A 129.30A 131.30 -15.20 146.50 2155 ---- ---- 132.40A 132.40A 134.50 -15.40 149.90 2160 ---- ---- 135.50A 135.50A 137.70 -15.60 153.30 1 2165 ---- ---- 138.70A 138.70A 140.90 -15.80 156.70 1 2170 ---- ---- 141.90A 141.90A 144.20 -16.00 160.20 2175 ---- ---- 145.10A 145.10A 147.50 -16.20 163.70 2180 ---- ---- 148.50A 148.50A 150.80 -16.50 167.30 2185 ---- ---- 151.80A 151.80A 154.20 -16.70 170.90 2190 ---- ---- 155.10A 155.10A 157.50 -17.00 174.50 2195 ---- ---- 158.40A 158.40A 161.00 -17.10 178.10 2200 ---- ---- 161.80A 161.80A 164.40 -17.40 181.80 2205 ---- ---- 165.30A 165.30A 167.90 -17.60 185.50 2210 ---- ---- 168.70A 168.70A 171.40 -17.80 189.20 2215 ---- ---- 172.20A 172.20A 175.00 -18.00 193.00 2220 ---- ---- 175.70A 175.70A 178.50 -18.30 196.80 2225 ---- ---- 179.20A 179.20A 182.10 -18.50 200.60 2230 ---- ---- 182.80A 182.80A 185.80 -18.60 204.40 2235 ---- ---- 186.40A 186.40A 189.40 -18.80 208.20 2240 ---- ---- 190.00A 190.00A 193.10 -19.00 212.10 2245 ---- ---- 193.60A 193.60A 196.80 -19.20 216.00 2250 ---- ---- 197.30A 197.30A 200.50 -19.40 219.90 1 2255 ---- ---- 201.00A 201.00A 204.30 -19.60 223.90 2260 ---- ---- 204.70A 204.70A 208.10 -19.70 227.80 2265 ---- ---- 208.50A 208.50A 211.90 -19.90 231.80 1 2270 ---- ---- 212.30A 212.30A 215.70 -20.10 235.80 2275 ---- ---- 216.00A 216.00A 219.60 -20.20 239.80 6 2280 ---- ---- 219.90A 219.90A 223.40 -20.50 243.90 2285 ---- ---- 223.70A 223.70A 227.30 -20.60 247.90 2290 ---- ---- 227.60A 227.60A 231.20 -20.80 252.00 2300 ---- ---- 235.40A 235.40A 239.10 -21.10 260.20 2310 ---- ---- 243.20A 243.20A 247.10 -21.40 268.50 2320 ---- ---- 251.20A 251.20A 255.20 -21.60 276.80 1 2325 ---- ---- 255.20A 255.20A 259.20 -21.80 281.00 1 2330 ---- ---- 259.20A 259.20A 263.30 -21.90 285.20 1 2340 ---- ---- 267.30A 267.30A 271.50 -22.20 293.70 1 2350 ---- ---- 275.50A 275.50A 279.80 -22.40 302.20 4 2360 ---- ---- 283.70A 283.70A 288.10 -22.70 310.80 2370 ---- ---- 292.00A 292.00A 296.50 -22.90 319.40 3 2375 ---- ---- 296.20A 296.20A 300.80 -23.00 323.80 5 2380 ---- ---- 300.40A 300.40A 305.00 -23.10 328.10 3 2390 ---- ---- 308.80A 308.80A 313.50 -23.40 336.90 2400 ---- ---- 317.30A 317.30A 322.10 -23.50 345.60 88 2425 ---- ---- 338.80A 338.80A 343.80 -24.00 367.80 109 2450 ---- ---- 360.60A 360.60A 365.80 -24.50 390.30 5 2475 ---- ---- 382.70A 382.70A 388.00 -24.90 412.90 5 2500 ---- ---- 405.00A 405.00A 410.60 -25.30 435.90 1 2525 ---- ---- 427.60A 427.60A 433.30 -25.70 459.00 5 2550 ---- ---- 450.50A 450.50A 456.20 -26.00 482.20 2575 ---- ---- 473.50A 473.50A 479.30 -26.40 505.70 3 2800 ---- ---- 687.10A 687.10A 693.60 -28.80 722.40 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 -.10 .30 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 -.10 .40 19 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .30 -.10 .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 ---- ---- ---- ---- .40 -.10 .50 1190 ---- ---- ---- ---- .40 -.10 .50 1 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .40 -.10 .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 ---- ---- ---- ---- .50 -.10 .60 1245 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .50 -.10 .60 137 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 UNCH .60 1 1265 ---- ---- ---- ---- .60 UNCH .60 1270 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .60 UNCH .60 85 1280 ---- ---- ---- ---- .60 UNCH .60 3 1285 ---- ---- ---- ---- .60 -.10 .70 1290 ---- ---- ---- ---- .60 -.10 .70 1295 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .70 UNCH .70 230 1305 ---- ---- ---- ---- .70 UNCH .70 1310 ---- ---- ---- ---- .70 UNCH .70 1315 ---- ---- ---- ---- .70 UNCH .70 1320 ---- ---- ---- ---- .70 UNCH .70 1325 ---- ---- ---- ---- .70 -.10 .80 701 1330 ---- ---- ---- ---- .80 UNCH .80 1335 ---- ---- ---- ---- .80 UNCH .80 1340 ---- ---- ---- ---- .80 UNCH .80 1345 ---- ---- ---- ---- .80 UNCH .80 1350 ---- ---- ---- ---- .80 UNCH .80 2002 1355 ---- ---- ---- ---- .90 UNCH .90 1360 ---- ---- ---- ---- .90 UNCH .90 1365 ---- ---- ---- ---- .90 UNCH .90 1370 ---- ---- ---- ---- .90 UNCH .90 1375 ---- ---- ---- ---- .90 UNCH .90 700 1380 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1385 ---- ---- ---- ---- 1.00 UNCH 1.00 1390 ---- ---- ---- ---- 1.00 UNCH 1.00 1395 ---- ---- ---- ---- 1.10 +.10 1.00 1400 ---- ---- ---- ---- 1.10 UNCH 1.10 169 1405 ---- ---- ---- ---- 1.10 UNCH 1.10 1410 ---- ---- ---- ---- 1.10 UNCH 1.10 1415 ---- ---- ---- ---- 1.20 UNCH 1.20 1420 ---- ---- ---- ---- 1.20 UNCH 1.20 1425 ---- ---- ---- ---- 1.20 UNCH 1.20 1430 ---- ---- ---- ---- 1.30 UNCH 1.30 1435 ---- ---- ---- ---- 1.30 UNCH 1.30 1440 ---- ---- ---- ---- 1.40 +.10 1.30 500 1445 ---- ---- ---- ---- 1.40 UNCH 1.40 1450 ---- ---- ---- ---- 1.50 +.10 1.40 1261 1455 ---- ---- ---- ---- 1.50 UNCH 1.50 1460 ---- ---- ---- ---- 1.60 +.10 1.50 1465 ---- ---- ---- ---- 1.60 UNCH 1.60 6 1470 ---- ---- ---- ---- 1.70 +.10 1.60 4 1475 ---- ---- ---- ---- 1.70 UNCH 1.70 1480 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1485 ---- ---- ---- ---- 1.80 UNCH 1.80 1490 ---- ---- ---- ---- 1.90 UNCH 1.90 1495 ---- ---- ---- ---- 2.00 +.10 1.90 1500 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 1335 1505 ---- ---- ---- ---- 2.10 UNCH 2.10 1510 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 25 1515 ---- ---- ---- ---- 2.30 +.10 2.20 1520 ---- ---- ---- ---- 2.30 UNCH 2.30 1525 ---- 2.50B ---- 2.50B 2.40 UNCH 2.40 1530 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 1535 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1 1540 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 3 1545 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 1550 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 748 1555 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1560 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1565 ---- ---- ---- ---- 3.20 UNCH 3.20 1570 ---- ---- ---- ---- 3.30 UNCH 3.30 3 1575 ---- 3.50B ---- 3.50B 3.40 UNCH 3.40 404 1580 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 1 1585 ---- ---- ---- ---- 3.70 UNCH 3.70 1590 ---- 3.90B ---- 3.90B 3.80 UNCH 3.80 5 1595 ---- ---- ---- ---- 4.00 UNCH 4.00 1600 ---- 4.30B ---- 4.30B 4.10 UNCH 4.10 1073 1605 ---- ---- 4.20A 4.20A 4.30 UNCH 4.30 1610 ---- 4.50B ---- 4.50B 4.40 UNCH 4.40 1615 ---- 4.70B ---- 4.70B 4.60 UNCH 4.60 1620 ---- 4.90B 4.70A 4.70A 4.70 -.10 4.80 1625 ---- 5.10B 4.90A 4.90A 4.90 -.10 5.00 211 1630 ---- ---- 5.10A 5.10A 5.10 -.10 5.20 1635 ---- ---- 5.30A 5.30A 5.30 -.10 5.40 1640 ---- 5.70B 5.40A 5.40A 5.50 -.10 5.60 1 1645 ---- 5.90B 5.60A 5.60A 5.70 -.10 5.80 1650 ---- 6.20B 5.90A 5.90A 5.90 -.10 6.00 473 1655 ---- 6.30B 6.10A 6.10A 6.10 -.10 6.20 1 1660 ---- 6.60B 6.30A 6.30A 6.30 -.20 6.50 103 1665 ---- 6.80B 6.50A 6.50A 6.60 -.10 6.70 1670 ---- ---- 6.70A 6.70A 6.80 -.20 7.00 35 1675 ---- ---- 7.00A 7.00A 7.00 -.30 7.30 60 1680 ---- ---- 7.20A 7.20A 7.30 -.20 7.50 1685 ---- ---- 7.50A 7.50A 7.60 -.20 7.80 1690 ---- ---- 7.80A 7.80A 7.80 -.30 8.10 1695 ---- ---- 8.10A 8.10A 8.10 -.30 8.40 2 1700 ---- 8.90B 8.30A 8.30A 8.40 -.40 8.80 2843 1705 ---- ---- 8.60A 8.60A 8.70 -.40 9.10 4 1710 ---- ---- 9.00A 9.00A 9.10 -.40 9.50 108 1715 ---- ---- 9.30A 9.30A 9.40 -.40 9.80 6 1720 ---- ---- 9.60A 9.60A 9.70 -.50 10.20 3 1725 ---- ---- 9.90A 9.90A 10.10 -.50 10.60 53 1730 ---- ---- 10.30A 10.30A 10.50 -.50 11.00 7 1735 ---- ---- 10.60A 10.60A 10.80 -.60 11.40 3 1740 ---- ---- 11.00A 11.00A 11.20 -.60 11.80 1001 1745 ---- ---- 11.40A 11.40A 11.60 -.70 12.30 1 1750 12.10 12.10 11.80A 11.80A 12.10 -.60 1 12.70 111 821 1755 ---- ---- 12.20A 12.20A 12.50 -.70 13.20 1760 ---- ---- 12.60A 12.60A 13.00 -.70 13.70 6 1765 ---- ---- 13.10A 13.10A 13.40 -.80 14.20 150 1770 ---- ---- 13.50A 13.50A 13.90 -.90 14.80 33 1775 ---- ---- 14.00A 14.00A 14.40 -.90 15.30 573 1780 ---- ---- 14.50A 14.50A 14.90 -1.00 15.90 1 9 1785 ---- ---- 15.00A 15.00A 15.50 -1.00 16.50 1 1790 ---- ---- 15.50A 15.50A 16.00 -1.10 17.10 1 1 1795 15.60 15.60 15.60 17.30B 16.60 -1.10 1 17.70 1 33 1800 ---- ---- 16.60A 16.60A 17.20 -1.20 8 18.40 29 1930 1805 ---- ---- 17.20A 17.20A 17.80 -1.30 19.10 9 1810 ---- ---- 17.80A 17.80A 18.50 -1.30 19.80 1815 ---- ---- 18.40A 18.40A 19.10 -1.40 20.50 25 1820 ---- ---- 19.10A 19.10A 19.80 -1.50 21.30 1 1825 ---- ---- 19.70A 19.70A 20.50 -1.60 5 22.10 114 1830 ---- ---- 20.40A 20.40A 21.20 -1.70 22.90 8 1835 21.00 21.00 21.00 22.90B 22.00 -1.70 1 23.70 31 1840 ---- ---- 21.90A 21.90A 22.70 -1.90 24.60 6 1845 ---- ---- 22.70A 22.70A 23.50 -2.00 25.50 1 1850 23.70 23.70 23.40A 25.40B 24.40 -2.00 10 26.40 491 1855 ---- ---- 24.30A 24.30A 25.20 -2.20 27.40 3 1860 ---- ---- 25.10A 25.10A 26.10 -2.30 28.40 75 1865 ---- ---- 26.00A 26.00A 27.00 -2.40 29.40 75 1870 ---- ---- 26.90A 26.90A 27.90 -2.60 30.50 206 1875 ---- ---- 27.80A 27.80A 28.90 -2.70 5 31.60 448 1880 ---- ---- 28.80A 28.80A 29.90 -2.80 32.70 170 1885 ---- ---- 29.80A 29.80A 30.90 -3.00 33.90 11 1890 ---- ---- 30.90A 30.90A 31.90 -3.20 35.10 2 1895 ---- ---- 31.90A 31.90A 33.00 -3.30 36.30 10 1900 35.30 35.80 33.00A 34.30B 34.20 -3.40 2510 37.60 312 1905 ---- ---- 34.20A 34.20A 35.30 -3.70 39.00 10 1910 ---- ---- 35.40A 35.40A 36.50 -3.80 40.30 50 1915 ---- ---- 36.60A 36.60A 37.70 -4.10 41.80 1920 39.00 39.00 37.80A 37.80A 39.00 -4.20 2 43.20 1 3 1925 ---- ---- 39.10A 39.10A 40.30 -4.40 44.70 159 1930 ---- ---- 40.40A 40.40A 41.60 -4.60 46.20 1935 ---- ---- 41.80A 41.80A 43.00 -4.80 47.80 5 1940 ---- ---- 43.20A 43.20A 44.40 -5.00 49.40 75 1945 ---- ---- 44.60A 44.60A 45.90 -5.20 51.10 288 1950 ---- ---- 46.10A 46.10A 47.30 -5.50 1 52.80 266 1955 ---- ---- 47.60A 47.60A 48.90 -5.60 54.50 4 1960 ---- ---- 49.20A 49.20A 50.40 -5.90 56.30 1 1965 51.50 51.50 50.80A 51.30A 52.00 -6.20 1 58.20 1970 ---- ---- 52.40A 52.40A 53.70 -6.30 60.00 88 1975 ---- ---- 54.10A 54.10A 55.40 -6.50 61.90 252 1980 59.10 59.10 55.80A 59.80B 57.10 -6.80 1 63.90 13 1985 ---- ---- 57.50A 57.50A 58.80 -7.10 65.90 21 1990 ---- ---- 59.30A 59.30A 60.60 -7.30 67.90 63 1995 62.40 62.40 61.20A 61.20A 62.40 -7.60 1 70.00 1 6 2000 64.30 64.30 63.10A 66.90B 64.30 -7.80 2 72.10 1 747 2005 ---- ---- 65.00A 65.00A 66.20 -8.10 74.30 215 2010 ---- ---- 67.00A 67.00A 68.20 -8.30 76.50 12 2015 ---- ---- 69.00A 69.00A 70.20 -8.60 78.80 21 2020 ---- ---- 71.10A 71.10A 72.30 -8.80 81.10 1 2025 ---- ---- 73.20A 73.20A 74.40 -9.00 83.40 2030 ---- ---- 75.40A 75.40A 76.60 -9.20 85.80 19 2035 78.30 78.30 77.50A 81.70B 78.80 -9.40 1 88.20 159 2040 84.50 84.50 79.80A 79.80A 81.00 -9.70 2 90.70 88 2045 ---- ---- 82.00A 82.00A 83.30 -9.90 93.20 11 2050 ---- ---- 84.30A 84.30A 85.60 -10.10 95.70 151 2055 ---- ---- 86.70A 86.70A 88.00 -10.30 98.30 5 2060 ---- ---- 89.10A 89.10A 90.40 -10.60 101.00 63 2065 ---- ---- 91.50A 91.50A 92.90 -10.80 103.70 3 2070 ---- ---- 94.00A 94.00A 95.40 -11.00 106.40 17 2075 ---- ---- 96.50A 96.50A 97.90 -11.20 109.10 130 2080 ---- ---- 99.00A 99.00A 100.50 -11.40 111.90 2085 ---- ---- 101.60A 101.60A 103.10 -11.70 114.80 36 2090 ---- ---- 104.30A 104.30A 105.80 -11.90 117.70 39 2095 ---- ---- 106.90A 106.90A 108.50 -12.10 120.60 2100 112.80 112.80 109.60A 111.10A 111.20 -12.40 2 123.60 433 2105 ---- ---- 112.40A 112.40A 113.90 -12.70 126.60 2110 ---- ---- 115.20A 115.20A 116.70 -12.90 129.60 2115 ---- ---- 118.00A 118.00A 119.50 -13.20 132.70 2120 ---- ---- 120.90A 120.90A 122.40 -13.40 135.80 6 2125 ---- ---- 123.80A 123.80A 125.30 -13.70 139.00 2130 ---- ---- 126.70A 126.70A 128.30 -13.80 142.10 2135 ---- ---- 129.70A 129.70A 131.30 -14.10 145.40 2140 ---- ---- 132.70A 132.70A 134.30 -14.30 148.60 2145 ---- ---- 135.70A 135.70A 137.40 -14.50 151.90 2150 ---- ---- 138.80A 138.80A 140.50 -14.70 155.20 2155 ---- ---- 141.90A 141.90A 143.70 -14.90 158.60 2160 ---- ---- 145.00A 145.00A 146.80 -15.20 162.00 2165 ---- ---- 148.10A 148.10A 150.00 -15.40 165.40 2170 ---- ---- 151.30A 151.30A 153.30 -15.50 168.80 1 2175 ---- ---- 154.50A 154.50A 156.60 -15.70 172.30 2180 ---- ---- 157.80A 157.80A 159.90 -15.90 175.80 2185 ---- ---- 161.00A 161.00A 163.20 -16.20 179.40 2190 ---- ---- 164.40A 164.40A 166.60 -16.30 182.90 1 2195 ---- ---- 167.70A 167.70A 170.00 -16.50 186.50 2200 ---- ---- 171.00A 171.00A 173.40 -16.80 190.20 57 2205 ---- ---- 174.40A 174.40A 176.80 -17.00 193.80 2210 ---- ---- 177.90A 177.90A 180.30 -17.20 197.50 2215 ---- ---- 181.30A 181.30A 183.80 -17.40 201.20 2220 ---- ---- 184.80A 184.80A 187.30 -17.60 204.90 2225 ---- ---- 188.30A 188.30A 190.90 -17.70 208.60 2230 ---- ---- 191.80A 191.80A 194.50 -17.90 212.40 2235 ---- ---- 195.40A 195.40A 198.10 -18.10 216.20 2240 ---- ---- 198.90A 198.90A 201.70 -18.30 220.00 2245 ---- ---- 202.60A 202.60A 205.40 -18.40 223.80 2250 ---- ---- 206.20A 206.20A 209.10 -18.60 227.70 1 2255 ---- ---- 209.80A 209.80A 212.80 -18.80 231.60 2260 ---- ---- 213.50A 213.50A 216.50 -19.00 235.50 2265 ---- ---- 217.20A 217.20A 220.30 -19.10 239.40 2270 ---- ---- 220.90A 220.90A 224.00 -19.30 243.30 2275 ---- ---- 224.70A 224.70A 227.80 -19.50 247.30 2280 ---- ---- 228.50A 228.50A 231.60 -19.70 251.30 2285 ---- ---- 232.30A 232.30A 235.50 -19.80 255.30 2290 ---- ---- 236.10A 236.10A 239.30 -20.00 259.30 2295 ---- ---- 239.90A 239.90A 243.20 -20.10 263.30 2300 ---- ---- 243.70A 243.70A 247.10 -20.30 267.40 50 2305 ---- ---- 247.60A 247.60A 251.00 -20.50 271.50 2310 ---- ---- 251.50A 251.50A 255.00 -20.60 275.60 2315 ---- ---- 255.40A 255.40A 258.90 -20.80 279.70 2320 ---- ---- 259.30A 259.30A 262.90 -20.90 283.80 2325 ---- ---- 263.30A 263.30A 266.90 -21.00 287.90 4 2330 ---- ---- 267.20A 267.20A 270.90 -21.20 292.10 2335 ---- ---- 271.20A 271.20A 274.90 -21.30 296.20 2340 ---- ---- 275.20A 275.20A 279.00 -21.40 300.40 2345 ---- ---- 279.20A 279.20A 283.00 -21.60 304.60 2350 ---- ---- 283.30A 283.30A 287.10 -21.70 308.80 2 2360 ---- ---- 291.40A 291.40A 295.30 -22.00 317.30 2370 ---- ---- 299.50A 299.50A 303.60 -22.20 325.80 1 2375 ---- ---- 303.60A 303.60A 307.70 -22.40 330.10 29 2380 ---- ---- 307.70A 307.70A 311.90 -22.50 334.40 2390 ---- ---- 316.00A 316.00A 320.30 -22.70 343.00 2400 ---- ---- 324.40A 324.40A 328.70 -23.00 351.70 1 2410 ---- ---- 332.80A 332.80A 337.20 -23.20 360.40 2420 ---- ---- 341.20A 341.20A 345.80 -23.30 369.10 2 2425 ---- ---- 345.50A 345.50A 350.10 -23.40 373.50 6 2430 ---- ---- 349.80A 349.80A 354.40 -23.50 377.90 2 2440 ---- ---- 358.30A 358.30A 363.00 -23.80 386.80 8 2450 ---- ---- 367.00A 367.00A 371.70 -24.00 395.70 76 2475 ---- ---- 388.70A 388.70A 393.70 -24.30 418.00 4 2490 ---- ---- 401.90A 401.90A 406.90 -24.70 431.60 2500 ---- ---- 410.80A 410.80A 415.90 -24.70 440.60 91 2525 ---- ---- 433.00A 433.00A 438.30 -25.10 463.40 2550 ---- ---- 455.50A 455.50A 460.90 -25.50 486.40 1 2575 ---- ---- 478.20A 478.20A 483.70 -25.90 509.60 3 2600 ---- ---- 501.00A 501.00A 506.70 -26.20 532.90 53 2625 ---- ---- 524.10A 524.10A 529.90 -26.50 556.40 2650 ---- ---- 547.40A 547.40A 553.20 -26.80 580.00 2700 ---- ---- 594.30A 594.30A 600.20 -27.30 627.50 1 2750 ---- ---- 641.70A 641.70A 647.70 -27.80 675.50 2800 ---- ---- 689.50A 689.50A 695.70 -28.20 723.90 1 2900 ---- ---- 786.30A 786.30A 792.70 -29.00 821.70 3000 ---- ---- 884.10A 884.10A 890.90 -29.70 920.60 3200 ---- ---- 1082.30A 1082.30A 1089.90 -30.40 1120.30 4000 ---- ---- 1886.30A 1886.30A 1889.90 -30.40 1 1920.30 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.10 .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 10 1275 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .80 UNCH .80 25 1325 ---- ---- ---- ---- .90 UNCH .90 1350 ---- ---- ---- ---- 1.00 -.10 1.10 52 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 1400 ---- ---- ---- ---- 1.40 UNCH 1.40 1425 ---- ---- ---- ---- 1.60 UNCH 1.60 3 1430 ---- ---- ---- ---- 1.60 -.10 1.70 1440 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1450 ---- ---- ---- ---- 1.90 UNCH 1.90 2 1460 ---- ---- ---- ---- 2.00 UNCH 2.00 1 1470 ---- ---- ---- ---- 2.10 UNCH 2.10 1475 ---- ---- ---- ---- 2.20 UNCH 2.20 1480 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 1 1490 ---- ---- ---- ---- 2.40 UNCH 2.40 1500 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 1 1 1510 ---- 2.80B ---- 2.80B 2.70 UNCH 2.70 1 1520 ---- ---- ---- ---- 2.90 UNCH 2.90 1525 ---- 3.10B ---- 3.10B 3.00 UNCH 3.00 1530 ---- 3.20B ---- 3.20B 3.10 UNCH 3.10 1535 ---- 3.30B ---- 3.30B 3.20 UNCH 3.20 1540 ---- 3.40B ---- 3.40B 3.30 UNCH 3.30 1545 ---- 3.50B ---- 3.50B 3.40 UNCH 3.40 1550 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 1555 ---- 3.80B ---- 3.80B 3.70 UNCH 3.70 1560 ---- 3.90B ---- 3.90B 3.80 UNCH 3.80 1565 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 1570 ---- 4.20B ---- 4.20B 4.10 UNCH 4.10 10 1575 ---- 4.30B ---- 4.30B 4.20 UNCH 4.20 1580 ---- 4.50B ---- 4.50B 4.40 UNCH 4.40 1585 ---- 4.70B ---- 4.70B 4.50 UNCH 4.50 1590 ---- 4.80B ---- 4.80B 4.70 UNCH 4.70 1 1595 ---- 5.00B ---- 5.00B 4.90 UNCH 4.90 1600 ---- 5.20B ---- 5.20B 5.00 -.10 5.10 1605 ---- 5.40B 5.20A 5.20A 5.20 -.10 5.30 1610 ---- 5.60B 5.40A 5.40A 5.40 -.10 5.50 1615 ---- 5.80B 5.60A 5.60A 5.60 -.10 5.70 1620 ---- 6.00B 5.80A 5.80A 5.80 -.10 5.90 1625 ---- 6.20B 6.00A 6.00A 6.00 -.10 6.10 1630 ---- 6.40B 6.20A 6.20A 6.20 -.10 6.30 1635 ---- 6.60B 6.40A 6.40A 6.40 -.10 6.50 1640 ---- 6.90B 6.60A 6.60A 6.60 -.20 6.80 1645 ---- 7.10B 6.80A 6.80A 6.90 -.10 7.00 1650 ---- ---- 7.10A 7.10A 7.10 -.20 7.30 1655 ---- ---- 7.30A 7.30A 7.40 -.20 7.60 1660 ---- ---- 7.60A 7.60A 7.60 -.20 7.80 1665 ---- ---- 7.90A 7.90A 7.90 -.20 8.10 1670 ---- ---- 8.10A 8.10A 8.10 -.30 8.40 1675 ---- ---- 8.40A 8.40A 8.40 -.30 8.70 1680 ---- ---- 8.70A 8.70A 8.70 -.30 9.00 1685 ---- ---- 8.90A 8.90A 9.00 -.30 9.30 1690 ---- ---- 9.20A 9.20A 9.30 -.30 9.60 1695 ---- ---- 9.50A 9.50A 9.60 -.40 10.00 1 1700 ---- ---- 9.80A 9.80A 9.90 -.40 10.30 12 1705 ---- ---- 10.20A 10.20A 10.30 -.40 10.70 1710 ---- ---- 10.50A 10.50A 10.60 -.50 11.10 1715 ---- ---- 10.80A 10.80A 11.00 -.40 11.40 1 1720 ---- ---- 11.20A 11.20A 11.30 -.50 11.80 1725 ---- ---- 11.60A 11.60A 11.70 -.50 12.20 1730 ---- ---- 11.90A 11.90A 12.10 -.60 12.70 1735 ---- ---- 12.30A 12.30A 12.50 -.60 13.10 1740 ---- ---- 12.70A 12.70A 12.90 -.70 13.60 1745 ---- ---- 13.10A 13.10A 13.30 -.70 14.00 1750 ---- ---- 13.60A 13.60A 13.80 -.70 14.50 22 1755 ---- ---- 14.00A 14.00A 14.20 -.80 15.00 1760 ---- ---- 14.40A 14.40A 14.70 -.80 15.50 1765 ---- ---- 14.90A 14.90A 15.20 -.90 16.10 1770 ---- ---- 15.40A 15.40A 15.70 -.90 16.60 1775 ---- ---- 15.90A 15.90A 16.20 -1.00 17.20 1780 ---- ---- 16.40A 16.40A 16.70 -1.10 17.80 1 1785 ---- ---- 17.00A 17.00A 17.30 -1.10 18.40 1 1790 17.10 17.10 17.10 18.70B 17.80 -1.20 1 19.00 1 1 1795 ---- ---- 18.10A 18.10A 18.40 -1.30 19.70 1800 19.50 19.50 18.70A 19.10A 19.00 -1.40 1 20.40 1 1 1805 19.60 19.60 19.30A 20.60B 19.70 -1.40 1 21.10 1810 19.70 19.70 19.70 21.30B 20.30 -1.50 7 21.80 7 1815 ---- ---- 20.60A 20.60A 21.00 -1.50 22.50 1820 ---- ---- 21.20A 21.20A 21.70 -1.60 23.30 1825 ---- ---- 21.90A 21.90A 22.40 -1.70 24.10 250 1830 ---- ---- 22.60A 22.60A 23.10 -1.80 24.90 25 1835 ---- ---- 23.40A 23.40A 23.90 -1.90 25.80 1 1840 ---- ---- 24.20A 24.20A 24.70 -2.00 6 26.70 1 1845 ---- ---- 24.90A 24.90A 25.50 -2.10 27.60 1850 ---- ---- 25.80A 25.80A 26.30 -2.20 28.50 62 1855 ---- ---- 26.60A 26.60A 27.20 -2.30 29.50 1860 ---- ---- 27.50A 27.50A 28.10 -2.40 30.50 1865 ---- ---- 28.40A 28.40A 29.00 -2.50 31.50 1870 ---- ---- 29.30A 29.30A 30.00 -2.60 32.60 1875 ---- ---- 30.30A 30.30A 31.00 -2.70 33.70 1880 ---- ---- 31.20A 31.20A 32.00 -2.90 34.90 1885 ---- ---- 32.30A 32.30A 33.00 -3.00 36.00 1890 ---- ---- 33.30A 33.30A 34.10 -3.10 37.20 1 1895 ---- ---- 34.40A 34.40A 35.20 -3.30 38.50 1900 ---- ---- 35.50A 35.50A 36.30 -3.40 39.70 1905 ---- ---- 36.60A 36.60A 37.40 -3.70 41.10 1910 ---- ---- 37.80A 37.80A 38.60 -3.80 42.40 1 1 1915 ---- ---- 39.00A 39.00A 39.90 -3.90 43.80 1920 ---- ---- 40.30A 40.30A 41.10 -4.10 45.20 1 1925 ---- ---- 41.50A 41.50A 42.40 -4.30 46.70 1930 ---- ---- 42.80A 42.80A 43.70 -4.50 48.20 1935 ---- ---- 44.20A 44.20A 45.10 -4.60 49.70 1940 ---- ---- 45.60A 45.60A 46.50 -4.80 51.30 1945 47.10 47.10 47.00A 49.90B 47.90 -5.00 1 52.90 1950 ---- ---- 48.40A 48.40A 49.30 -5.20 54.50 105 1955 ---- ---- 49.90A 49.90A 50.80 -5.40 56.20 1960 ---- ---- 51.50A 51.50A 52.40 -5.60 58.00 1965 ---- ---- 53.00A 53.00A 53.90 -5.80 59.70 1 1970 ---- ---- 54.60A 54.60A 55.50 -6.00 61.50 1975 ---- ---- 56.30A 56.30A 57.20 -6.20 63.40 1980 ---- ---- 57.90A 57.90A 58.90 -6.40 65.30 1985 ---- ---- 59.60A 59.60A 60.60 -6.60 67.20 1 1 1990 ---- ---- 61.40A 61.40A 62.30 -6.90 69.20 1995 ---- ---- 63.20A 63.20A 64.10 -7.10 71.20 2000 ---- ---- 65.00A 65.00A 65.90 -7.40 73.30 201 2005 ---- ---- 66.90A 66.90A 67.80 -7.60 75.40 2010 ---- ---- 68.80A 68.80A 69.70 -7.80 77.50 2015 ---- ---- 70.80A 70.80A 71.70 -8.00 79.70 2020 ---- ---- 72.70A 72.70A 73.70 -8.30 82.00 2025 ---- ---- 74.80A 74.80A 75.70 -8.50 84.20 2030 ---- ---- 76.90A 76.90A 77.80 -8.70 86.50 2035 ---- ---- 79.00A 79.00A 79.90 -9.00 88.90 2040 81.60 81.60 81.20A 85.00B 82.00 -9.30 1 91.30 2045 ---- ---- 83.30A 83.30A 84.20 -9.50 93.70 2050 ---- ---- 85.60A 85.60A 86.50 -9.70 96.20 138 2055 ---- ---- 87.80A 87.80A 88.70 -10.00 98.70 2060 ---- ---- 90.10A 90.10A 91.00 -10.20 101.20 30 2065 ---- ---- 92.50A 92.50A 93.40 -10.40 103.80 2070 ---- ---- 94.80A 94.80A 95.80 -10.60 106.40 2075 ---- ---- 97.30A 97.30A 98.20 -10.90 109.10 2080 ---- ---- 99.70A 99.70A 100.70 -11.10 111.80 2085 ---- ---- 102.20A 102.20A 103.20 -11.30 114.50 2090 ---- ---- 104.70A 104.70A 105.70 -11.60 117.30 2095 ---- ---- 107.30A 107.30A 108.30 -11.80 120.10 2100 ---- ---- 109.90A 109.90A 110.90 -12.00 122.90 2105 ---- ---- 112.50A 112.50A 113.60 -12.20 125.80 2110 ---- ---- 115.20A 115.20A 116.30 -12.40 128.70 2115 ---- ---- 117.90A 117.90A 119.00 -12.70 131.70 2120 ---- ---- 120.70A 120.70A 121.80 -12.90 134.70 2125 ---- ---- 123.50A 123.50A 124.60 -13.10 137.70 2130 ---- ---- 126.30A 126.30A 127.40 -13.30 140.70 2135 ---- ---- 129.10A 129.10A 130.30 -13.50 143.80 2140 ---- ---- 132.00A 132.00A 133.20 -13.70 146.90 2145 ---- ---- 134.90A 134.90A 136.20 -13.80 150.00 2150 ---- ---- 137.90A 137.90A 139.20 -14.00 153.20 2155 ---- ---- 140.90A 140.90A 142.20 -14.20 156.40 2160 ---- ---- 143.90A 143.90A 145.20 -14.50 159.70 2165 ---- ---- 146.90A 146.90A 148.30 -14.60 162.90 2170 ---- ---- 149.90A 149.90A 151.40 -14.80 166.20 2175 ---- ---- 153.00A 153.00A 154.50 -15.00 169.50 2180 ---- ---- 156.10A 156.10A 157.70 -15.20 172.90 2185 ---- ---- 159.20A 159.20A 160.90 -15.40 176.30 2190 ---- ---- 162.40A 162.40A 164.10 -15.60 179.70 2195 ---- ---- 165.60A 165.60A 167.40 -15.80 183.20 2200 ---- ---- 168.80A 168.80A 170.70 -15.90 186.60 2205 ---- ---- 172.10A 172.10A 174.00 -16.10 190.10 2210 ---- ---- 175.40A 175.40A 177.40 -16.30 193.70 2215 ---- ---- 178.70A 178.70A 180.70 -16.50 197.20 2220 ---- ---- 182.00A 182.00A 184.10 -16.70 200.80 2225 ---- ---- 185.40A 185.40A 187.60 -16.80 204.40 2230 ---- ---- 188.80A 188.80A 191.00 -17.00 208.00 2235 ---- ---- 192.20A 192.20A 194.50 -17.20 211.70 2240 ---- ---- 195.70A 195.70A 198.00 -17.40 215.40 2245 ---- ---- 199.10A 199.10A 201.50 -17.60 219.10 2250 ---- ---- 202.60A 202.60A 205.10 -17.70 222.80 2255 ---- ---- 206.20A 206.20A 208.70 -17.80 226.50 2260 ---- ---- 209.70A 209.70A 212.30 -18.00 230.30 2265 ---- ---- 213.30A 213.30A 215.90 -18.20 234.10 2270 ---- ---- 216.90A 216.90A 219.50 -18.40 237.90 2275 ---- ---- 220.50A 220.50A 223.20 -18.50 241.70 2280 ---- ---- 224.10A 224.10A 226.90 -18.70 245.60 2285 ---- ---- 227.80A 227.80A 230.60 -18.80 249.40 2290 ---- ---- 231.50A 231.50A 234.30 -19.00 253.30 2295 ---- ---- 235.20A 235.20A 238.10 -19.10 257.20 2300 ---- ---- 238.90A 238.90A 241.90 -19.20 261.10 1 2305 ---- ---- 242.70A 242.70A 245.70 -19.40 265.10 2310 ---- ---- 246.40A 246.40A 249.50 -19.50 269.00 2320 ---- ---- 254.00A 254.00A 257.20 -19.80 277.00 2325 ---- ---- 257.90A 257.90A 261.00 -20.00 281.00 2330 ---- ---- 261.70A 261.70A 264.90 -20.20 285.10 2340 ---- ---- 269.40A 269.40A 272.70 -20.50 293.20 2350 ---- ---- 277.30A 277.30A 280.60 -20.70 301.30 1 2360 ---- ---- 285.20A 285.20A 288.60 -21.00 309.60 2370 ---- ---- 293.10A 293.10A 296.60 -21.30 317.90 2375 ---- ---- 297.10A 297.10A 300.70 -21.30 322.00 2380 ---- ---- 301.10A 301.10A 304.70 -21.50 326.20 2390 ---- ---- 309.20A 309.20A 312.90 -21.70 334.60 2400 ---- ---- 317.40A 317.40A 321.10 -22.00 343.10 1 2410 ---- ---- 325.60A 325.60A 329.40 -22.20 351.60 2425 ---- ---- 338.00A 338.00A 341.90 -22.60 364.50 2450 ---- ---- 358.90A 358.90A 363.00 -23.10 386.10 15 2475 ---- ---- 380.20A 380.20A 384.50 -23.60 408.10 2500 ---- ---- 401.70A 401.70A 406.20 -24.00 430.20 33 2525 ---- ---- 423.50A 423.50A 428.10 -24.50 452.60 1 2550 ---- ---- 445.60A 445.60A 450.30 -24.90 475.20 2575 ---- ---- 467.90A 467.90A 472.80 -25.10 497.90 2600 ---- ---- 490.30A 490.30A 495.40 -25.50 520.90 1 2700 ---- ---- 582.10A 582.10A 587.60 -26.60 12 614.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 2 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 37 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 1325 ---- ---- ---- ---- 1.20 -.10 1.30 1 1350 ---- ---- ---- ---- 1.40 UNCH 1.40 1375 ---- ---- ---- ---- 1.60 UNCH 1.60 1400 ---- ---- ---- ---- 1.90 UNCH 1.90 1425 ---- ---- ---- ---- 2.10 -.10 2.20 1430 ---- ---- ---- ---- 2.20 UNCH 2.20 1440 ---- ---- ---- ---- 2.30 -.10 2.40 1450 ---- ---- ---- ---- 2.40 -.10 2.50 1460 ---- ---- ---- ---- 2.60 -.10 2.70 1 1470 ---- ---- ---- ---- 2.70 -.10 2.80 1475 ---- ---- ---- ---- 2.80 -.10 2.90 1480 ---- ---- ---- ---- 2.90 -.10 3.00 1 1490 ---- ---- ---- ---- 3.10 -.10 3.20 2 1500 ---- ---- ---- ---- 3.30 -.10 3.40 2 1510 ---- ---- ---- ---- 3.50 -.10 3.60 3 1520 ---- ---- ---- ---- 3.70 -.10 3.80 1525 ---- ---- ---- ---- 3.80 -.10 3.90 1530 ---- ---- ---- ---- 4.00 -.10 4.10 1535 ---- ---- ---- ---- 4.10 -.10 4.20 1540 ---- ---- ---- ---- 4.20 -.10 4.30 2 1545 ---- ---- ---- ---- 4.40 -.10 4.50 1550 ---- ---- ---- ---- 4.50 -.10 4.60 3 1555 ---- ---- ---- ---- 4.70 -.10 4.80 1560 ---- ---- ---- ---- 4.80 -.20 5.00 4 1565 ---- ---- ---- ---- 5.00 -.10 5.10 1570 ---- ---- ---- ---- 5.20 -.10 5.30 1575 ---- ---- ---- ---- 5.30 -.20 5.50 1580 ---- ---- ---- ---- 5.50 -.20 5.70 1585 ---- ---- 5.80A 5.80A 5.70 -.20 5.90 1590 ---- ---- 6.00A 6.00A 5.90 -.20 6.10 1595 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 1600 ---- ---- 6.40A 6.40A 6.30 -.20 6.50 281 1605 ---- ---- 6.60A 6.60A 6.50 -.20 6.70 1610 ---- 7.00B ---- 7.00B 6.70 -.20 6.90 27 1615 ---- ---- 7.10A 7.10A 7.00 -.20 7.20 1620 ---- ---- 7.30A 7.30A 7.20 -.20 7.40 1625 7.80 7.80 7.50A 7.60A 7.40 -.30 29 7.70 1 1630 ---- ---- 7.80A 7.80A 7.70 -.20 7.90 1635 ---- ---- 8.00A 8.00A 7.90 -.30 8.20 1640 ---- ---- 8.30A 8.30A 8.20 -.30 8.50 1645 ---- ---- 8.60A 8.60A 8.50 -.30 8.80 1650 ---- ---- 8.90A 8.90A 8.80 -.30 9.10 484 1655 ---- ---- 9.20A 9.20A 9.10 -.30 9.40 1660 ---- ---- 9.50A 9.50A 9.30 -.40 9.70 1665 ---- ---- 9.80A 9.80A 9.70 -.30 10.00 1670 ---- ---- 10.10A 10.10A 10.00 -.40 10.40 250 1675 ---- ---- 10.40A 10.40A 10.30 -.40 10.70 1680 ---- ---- 10.70A 10.70A 10.60 -.50 11.10 1685 ---- ---- 11.00A 11.00A 11.00 -.50 11.50 1690 ---- ---- 11.40A 11.40A 11.30 -.60 11.90 1695 ---- ---- 11.70A 11.70A 11.70 -.60 12.30 1700 ---- ---- 12.10A 12.10A 12.10 -.60 12.70 93 1705 ---- ---- 12.50A 12.50A 12.50 -.60 13.10 1710 ---- ---- 12.90A 12.90A 12.90 -.60 13.50 1715 ---- ---- 13.30A 13.30A 13.30 -.70 14.00 1720 ---- ---- 13.70A 13.70A 13.70 -.70 14.40 1725 ---- ---- 14.10A 14.10A 14.10 -.80 14.90 1730 ---- ---- 14.50A 14.50A 14.60 -.80 15.40 1735 ---- ---- 15.00A 15.00A 15.10 -.80 15.90 1 1740 ---- ---- 15.50A 15.50A 15.50 -.90 16.40 1745 ---- ---- 15.90A 15.90A 16.00 -1.00 17.00 1750 ---- ---- 16.40A 16.40A 16.60 -1.00 17.60 100 1755 ---- ---- 16.90A 16.90A 17.10 -1.00 18.10 1760 ---- ---- 17.50A 17.50A 17.60 -1.10 18.70 1765 ---- ---- 18.00A 18.00A 18.20 -1.10 19.30 1 1770 ---- ---- 18.60A 18.60A 18.80 -1.20 20.00 1775 ---- ---- 19.10A 19.10A 19.40 -1.20 20.60 1 1780 ---- ---- 19.70A 19.70A 20.00 -1.30 21.30 1785 ---- ---- 20.30A 20.30A 20.60 -1.40 22.00 1790 ---- ---- 21.00A 21.00A 21.30 -1.40 22.70 1795 ---- ---- 21.60A 21.60A 21.90 -1.60 23.50 1800 ---- ---- 22.30A 22.30A 22.60 -1.60 24.20 540 1805 ---- ---- 23.00A 23.00A 23.30 -1.70 25.00 1810 ---- ---- 23.70A 23.70A 24.10 -1.70 25.80 1815 ---- ---- 24.40A 24.40A 24.80 -1.90 26.70 1820 ---- ---- 25.20A 25.20A 25.60 -1.90 27.50 1825 ---- ---- 26.00A 26.00A 26.40 -2.00 28.40 680 1830 ---- ---- 26.80A 26.80A 27.20 -2.20 29.40 1835 ---- ---- 27.60A 27.60A 28.10 -2.20 30.30 1840 ---- ---- 28.50A 28.50A 28.90 -2.40 31.30 1845 ---- ---- 29.40A 29.40A 29.80 -2.50 32.30 1850 30.10 30.10 30.10 32.00B 30.70 -2.60 1 33.30 178 1855 ---- ---- 31.20A 31.20A 31.70 -2.70 34.40 1860 ---- ---- 32.20A 32.20A 32.70 -2.70 35.40 1865 ---- ---- 33.20A 33.20A 33.70 -2.90 36.60 1870 ---- ---- 34.20A 34.20A 34.70 -3.00 37.70 1875 ---- ---- 35.20A 35.20A 35.80 -3.10 38.90 7 1880 ---- ---- 36.30A 36.30A 36.80 -3.30 40.10 1885 ---- ---- 37.40A 37.40A 37.90 -3.50 41.40 1890 ---- ---- 38.60A 38.60A 39.10 -3.50 42.60 1895 ---- ---- 39.70A 39.70A 40.30 -3.70 44.00 1900 43.00 43.00 40.90A 43.20B 41.50 -3.80 14 45.30 269 1905 ---- ---- 42.10A 42.10A 42.70 -4.00 46.70 6 1910 ---- ---- 43.40A 43.40A 44.00 -4.10 48.10 96 1915 46.20 46.20 44.70A 45.40A 45.30 -4.30 18 49.60 6 1920 ---- ---- 46.00A 46.00A 46.60 -4.50 51.10 1925 ---- ---- 47.40A 47.40A 48.00 -4.60 52.60 1930 ---- ---- 48.80A 48.80A 49.40 -4.80 54.20 1935 ---- ---- 50.20A 50.20A 50.80 -5.00 55.80 1 1940 ---- ---- 51.70A 51.70A 52.30 -5.10 57.40 9 1945 ---- ---- 53.20A 53.20A 53.80 -5.30 59.10 1950 ---- ---- 54.70A 54.70A 55.30 -5.50 60.80 79 1955 ---- ---- 56.30A 56.30A 56.90 -5.70 62.60 12 1960 ---- ---- 57.90A 57.90A 58.50 -5.90 64.40 1965 ---- ---- 59.50A 59.50A 60.10 -6.10 66.20 1970 ---- ---- 61.20A 61.20A 61.80 -6.30 68.10 1975 ---- ---- 62.90A 62.90A 63.50 -6.50 70.00 1980 ---- ---- 64.60A 64.60A 65.30 -6.60 71.90 1985 ---- ---- 66.40A 66.40A 67.00 -6.90 73.90 24 1990 ---- ---- 68.20A 68.20A 68.90 -7.10 76.00 1995 ---- ---- 70.10A 70.10A 70.70 -7.30 78.00 2000 ---- ---- 72.00A 72.00A 72.60 -7.50 80.10 51 2005 ---- ---- 73.90A 73.90A 74.50 -7.80 82.30 2010 ---- ---- 75.90A 75.90A 76.50 -8.00 84.50 2015 ---- ---- 77.90A 77.90A 78.50 -8.20 86.70 2020 ---- ---- 79.90A 79.90A 80.50 -8.40 88.90 337 2025 ---- ---- 82.10A 82.10A 82.60 -8.60 91.20 2030 ---- ---- 84.20A 84.20A 84.70 -8.90 93.60 2035 ---- ---- 86.30A 86.30A 86.90 -9.00 95.90 2040 ---- ---- 88.50A 88.50A 89.10 -9.20 98.30 15 2045 91.00 91.00 90.70A 91.60B 91.30 -9.50 1 100.80 1 2050 ---- ---- 93.00A 93.00A 93.60 -9.70 103.30 280 2055 ---- ---- 95.30A 95.30A 95.90 -9.90 105.80 107 2060 ---- ---- 97.60A 97.60A 98.20 -10.20 108.40 11 2065 ---- ---- 100.00A 100.00A 100.60 -10.40 111.00 2070 ---- ---- 102.40A 102.40A 103.00 -10.60 113.60 2075 ---- ---- 104.90A 104.90A 105.50 -10.70 116.20 7 2080 ---- ---- 107.30A 107.30A 107.90 -11.00 118.90 2085 ---- ---- 109.80A 109.80A 110.50 -11.20 121.70 1 2090 ---- ---- 112.40A 112.40A 113.00 -11.50 124.50 2095 ---- ---- 115.00A 115.00A 115.60 -11.70 127.30 2100 ---- ---- 117.60A 117.60A 118.30 -11.80 130.10 2105 ---- ---- 120.20A 120.20A 120.90 -12.10 133.00 2 2 2110 ---- ---- 122.90A 122.90A 123.60 -12.30 135.90 2115 ---- ---- 125.60A 125.60A 126.40 -12.40 138.80 2120 ---- ---- 128.40A 128.40A 129.10 -12.70 141.80 2125 ---- ---- 131.20A 131.20A 132.00 -12.80 2 144.80 2130 ---- ---- 134.00A 134.00A 134.80 -13.00 147.80 2135 ---- ---- 136.90A 136.90A 137.70 -13.20 150.90 2140 ---- ---- 139.70A 139.70A 140.60 -13.40 154.00 2145 ---- ---- 142.70A 142.70A 143.50 -13.60 157.10 2150 ---- ---- 145.60A 145.60A 146.50 -13.80 160.30 2155 ---- ---- 148.50A 148.50A 149.50 -13.90 163.40 2160 ---- ---- 151.50A 151.50A 152.50 -14.20 166.70 2165 ---- ---- 154.50A 154.50A 155.60 -14.30 169.90 2170 ---- ---- 157.50A 157.50A 158.70 -14.50 173.20 2175 ---- ---- 160.60A 160.60A 161.80 -14.70 176.50 14 2180 ---- ---- 163.70A 163.70A 165.00 -14.80 179.80 2185 ---- ---- 166.80A 166.80A 168.20 -15.00 183.20 2190 ---- ---- 170.00A 170.00A 171.40 -15.20 186.60 2195 ---- ---- 173.20A 173.20A 174.60 -15.40 190.00 2200 ---- ---- 176.40A 176.40A 177.90 -15.50 193.40 2 2205 ---- ---- 179.60A 179.60A 181.20 -15.70 196.90 2210 ---- ---- 182.90A 182.90A 184.50 -15.90 200.40 2215 ---- ---- 186.20A 186.20A 187.90 -16.00 203.90 2220 ---- ---- 189.50A 189.50A 191.30 -16.20 207.50 2225 ---- ---- 192.80A 192.80A 194.70 -16.40 211.10 2230 ---- ---- 196.20A 196.20A 198.10 -16.50 214.60 2235 ---- ---- 199.60A 199.60A 201.50 -16.80 218.30 2240 ---- ---- 203.00A 203.00A 205.00 -16.90 221.90 2245 ---- ---- 206.50A 206.50A 208.50 -17.10 225.60 2250 ---- ---- 209.90A 209.90A 212.00 -17.30 229.30 2255 ---- ---- 213.40A 213.40A 215.50 -17.50 233.00 2260 ---- ---- 216.90A 216.90A 219.10 -17.60 236.70 2265 ---- ---- 220.50A 220.50A 222.70 -17.70 240.40 2270 ---- ---- 224.00A 224.00A 226.30 -17.90 244.20 2275 ---- ---- 227.60A 227.60A 229.90 -18.10 248.00 2280 ---- ---- 231.20A 231.20A 233.50 -18.30 251.80 2285 ---- ---- 234.80A 234.80A 237.20 -18.40 255.60 2290 ---- ---- 238.50A 238.50A 240.90 -18.60 259.50 2295 ---- ---- 242.20A 242.20A 244.60 -18.80 263.40 2300 ---- ---- 245.80A 245.80A 248.30 -18.90 267.20 2305 ---- ---- 249.60A 249.60A 252.10 -19.00 271.10 2310 ---- ---- 253.30A 253.30A 255.90 -19.20 275.10 2320 ---- ---- 260.80A 260.80A 263.50 -19.50 283.00 2325 ---- ---- 264.60A 264.60A 267.30 -19.60 286.90 2330 ---- ---- 268.40A 268.40A 271.10 -19.80 290.90 2340 ---- ---- 276.10A 276.10A 278.90 -20.00 298.90 2350 ---- ---- 283.80A 283.80A 286.70 -20.30 307.00 2360 ---- ---- 291.60A 291.60A 294.60 -20.60 315.20 2370 ---- ---- 299.50A 299.50A 302.60 -20.80 323.40 2375 ---- ---- 303.50A 303.50A 306.60 -20.90 327.50 2380 ---- ---- 307.40A 307.40A 310.60 -21.10 331.70 2390 ---- ---- 315.40A 315.40A 318.70 -21.30 340.00 2400 ---- ---- 323.50A 323.50A 326.90 -21.50 348.40 2410 ---- ---- 331.60A 331.60A 335.10 -21.70 356.80 2425 ---- ---- 343.90A 343.90A 347.50 -22.00 369.50 2450 ---- ---- 364.60A 364.60A 368.50 -22.40 390.90 2475 ---- ---- 385.70A 385.70A 389.70 -22.90 412.60 2500 ---- ---- 407.00A 407.00A 411.20 -23.40 434.60 3 4 2525 ---- ---- 428.60A 428.60A 432.90 -23.90 456.80 3 2550 ---- ---- 450.40A 450.40A 454.90 -24.20 479.10 2575 ---- ---- 472.50A 472.50A 477.00 -24.70 501.70 2600 ---- ---- 494.80A 494.80A 499.40 -25.00 524.40 2800 ---- ---- 679.00A 679.00A 684.30 -27.20 17 711.50 1 3000 ---- ---- 870.50A 870.50A 876.60 -28.70 905.30 OG MAR24 Gold Option PUT 1250 1.00 1.00 1.00 1.00 1.10 UNCH 100 1.10 1275 ---- ---- ---- ---- 1.20 -.10 1.30 1300 ---- ---- ---- ---- 1.40 UNCH 1.40 1325 ---- ---- ---- ---- 1.60 UNCH 1.60 1350 ---- ---- ---- ---- 1.80 -.10 1.90 1375 ---- ---- ---- ---- 2.10 UNCH 2.10 1400 ---- ---- ---- ---- 2.40 UNCH 2.40 1425 ---- ---- ---- ---- 2.70 -.10 2.80 1440 ---- ---- ---- ---- 2.90 -.10 3.00 1450 ---- ---- ---- ---- 3.10 -.10 3.20 1460 ---- ---- ---- ---- 3.30 -.10 3.40 1470 ---- ---- ---- ---- 3.40 -.10 3.50 1475 ---- ---- ---- ---- 3.50 -.20 3.70 1480 ---- ---- ---- ---- 3.60 -.20 3.80 1490 ---- ---- ---- ---- 3.90 -.10 4.00 1500 ---- ---- ---- ---- 4.10 -.10 4.20 1510 ---- ---- ---- ---- 4.30 -.20 4.50 1520 ---- ---- ---- ---- 4.60 -.10 4.70 1525 ---- ---- ---- ---- 4.70 -.20 4.90 1530 ---- ---- ---- ---- 4.90 -.10 5.00 1540 ---- ---- ---- ---- 5.20 -.10 5.30 1545 ---- ---- ---- ---- 5.40 -.10 5.50 1550 ---- ---- ---- ---- 5.50 -.20 5.70 1555 ---- ---- ---- ---- 5.70 -.20 5.90 1560 ---- ---- ---- ---- 5.90 -.10 6.00 1565 ---- ---- ---- ---- 6.10 -.10 6.20 1570 ---- ---- ---- ---- 6.30 -.10 6.40 1575 ---- ---- ---- ---- 6.50 -.10 6.60 1580 ---- ---- ---- ---- 6.70 -.10 6.80 1585 ---- ---- ---- ---- 6.90 -.20 7.10 1590 ---- ---- ---- ---- 7.10 -.20 7.30 1595 ---- ---- ---- ---- 7.30 -.20 7.50 1600 ---- ---- ---- ---- 7.60 -.20 7.80 1605 ---- ---- ---- ---- 7.80 -.20 8.00 1610 ---- ---- ---- ---- 8.00 -.30 8.30 1615 ---- ---- ---- ---- 8.30 -.20 8.50 1620 ---- ---- ---- ---- 8.60 -.20 8.80 1625 ---- ---- 9.00A 9.00A 8.80 -.30 9.10 1630 ---- ---- ---- ---- 9.10 -.30 9.40 1635 ---- ---- ---- ---- 9.40 -.30 9.70 1640 ---- ---- 9.90A 9.90A 9.70 -.30 10.00 1645 ---- ---- 10.20A 10.20A 10.00 -.30 10.30 1650 ---- ---- 10.50A 10.50A 10.30 -.30 10.60 1655 ---- ---- 10.80A 10.80A 10.60 -.40 11.00 1660 ---- ---- 11.10A 11.10A 10.90 -.40 11.30 1665 ---- ---- 11.50A 11.50A 11.30 -.40 11.70 1670 ---- ---- 11.80A 11.80A 11.60 -.40 12.00 1675 ---- ---- 12.10A 12.10A 12.00 -.40 12.40 1680 ---- ---- 12.50A 12.50A 12.30 -.50 12.80 1685 ---- ---- 12.90A 12.90A 12.70 -.50 13.20 1690 ---- ---- 13.20A 13.20A 13.10 -.50 13.60 1695 ---- ---- 13.60A 13.60A 13.50 -.50 14.00 1700 ---- ---- 14.00A 14.00A 13.90 -.60 14.50 40 1705 ---- ---- 14.40A 14.40A 14.30 -.60 14.90 1710 ---- ---- 14.80A 14.80A 14.70 -.70 15.40 1715 ---- ---- 15.20A 15.20A 15.10 -.70 15.80 1720 ---- ---- 15.70A 15.70A 15.60 -.70 16.30 1725 ---- ---- 16.10A 16.10A 16.10 -.70 16.80 1730 ---- ---- 16.60A 16.60A 16.50 -.80 17.30 1735 ---- ---- 17.10A 17.10A 17.00 -.90 17.90 1740 ---- ---- 17.60A 17.60A 17.50 -.90 18.40 1745 ---- ---- 18.10A 18.10A 18.10 -.90 19.00 1750 ---- ---- 18.60A 18.60A 18.60 -1.00 19.60 1755 ---- ---- 19.10A 19.10A 19.10 -1.10 20.20 1760 ---- ---- 19.70A 19.70A 19.70 -1.10 20.80 1765 ---- ---- 20.30A 20.30A 20.30 -1.10 21.40 1770 ---- ---- 20.90A 20.90A 20.90 -1.20 22.10 1775 ---- ---- 21.50A 21.50A 21.50 -1.20 22.70 1780 ---- ---- 22.10A 22.10A 22.10 -1.30 23.40 1785 ---- ---- 22.70A 22.70A 22.80 -1.30 24.10 1790 ---- ---- 23.40A 23.40A 23.50 -1.40 24.90 1795 ---- ---- 24.00A 24.00A 24.20 -1.40 25.60 1800 ---- ---- 24.70A 24.70A 24.90 -1.50 30 26.40 300 1805 ---- ---- 25.50A 25.50A 25.60 -1.60 27.20 1810 ---- ---- 26.20A 26.20A 26.40 -1.70 28.10 1815 ---- ---- 26.90A 26.90A 27.10 -1.80 28.90 1820 ---- ---- 27.70A 27.70A 27.90 -1.90 29.80 1825 ---- ---- 28.50A 28.50A 28.70 -2.00 30.70 1830 ---- ---- 29.30A 29.30A 29.60 -2.00 31.60 1835 ---- ---- 30.20A 30.20A 30.40 -2.20 32.60 1840 ---- ---- 31.10A 31.10A 31.30 -2.20 33.50 1845 ---- ---- 32.00A 32.00A 32.20 -2.30 34.50 1850 ---- ---- 32.90A 32.90A 33.20 -2.40 35.60 1855 ---- ---- 33.80A 33.80A 34.10 -2.50 36.60 1860 ---- ---- 34.80A 34.80A 35.10 -2.60 37.70 1865 ---- ---- 35.80A 35.80A 36.10 -2.70 38.80 1870 ---- ---- 36.80A 36.80A 37.10 -2.90 40.00 1875 ---- ---- 37.90A 37.90A 38.20 -2.90 41.10 1880 ---- ---- 38.90A 38.90A 39.30 -3.00 42.30 1885 ---- ---- 40.00A 40.00A 40.40 -3.10 43.50 1890 ---- ---- 41.20A 41.20A 41.50 -3.30 44.80 1895 ---- ---- 42.30A 42.30A 42.70 -3.40 46.10 1900 ---- ---- 43.50A 43.50A 43.90 -3.50 47.40 1 1905 ---- ---- 44.80A 44.80A 45.10 -3.70 48.80 1 1910 ---- ---- 46.00A 46.00A 46.30 -3.80 50.10 1 1915 ---- ---- 47.30A 47.30A 47.60 -4.00 51.60 1920 ---- ---- 48.60A 48.60A 48.90 -4.10 53.00 1925 ---- ---- 49.90A 49.90A 50.20 -4.30 54.50 1930 ---- ---- 51.30A 51.30A 51.60 -4.40 56.00 1935 ---- ---- 52.70A 52.70A 53.00 -4.60 57.60 1940 ---- ---- 54.10A 54.10A 54.50 -4.70 59.20 1945 ---- ---- 55.60A 55.60A 55.90 -4.90 60.80 1950 ---- ---- 57.10A 57.10A 57.40 -5.00 62.40 20 1955 ---- ---- 58.60A 58.60A 58.90 -5.20 64.10 1960 ---- ---- 60.20A 60.20A 60.50 -5.40 65.90 1965 ---- ---- 61.80A 61.80A 62.10 -5.60 67.70 1970 ---- ---- 63.40A 63.40A 63.70 -5.80 69.50 1975 ---- ---- 65.10A 65.10A 65.40 -5.90 71.30 1980 ---- ---- 66.80A 66.80A 67.10 -6.10 73.20 1985 ---- ---- 68.50A 68.50A 68.80 -6.30 75.10 1990 ---- ---- 70.30A 70.30A 70.60 -6.50 77.10 1995 ---- ---- 72.10A 72.10A 72.40 -6.70 79.10 2000 ---- ---- 73.90A 73.90A 74.20 -6.90 81.10 40 2005 ---- ---- 75.80A 75.80A 76.10 -7.10 83.20 2010 ---- ---- 77.70A 77.70A 78.00 -7.30 85.30 2015 ---- ---- 79.70A 79.70A 80.00 -7.50 87.50 2020 ---- ---- 81.60A 81.60A 81.90 -7.70 89.60 2025 ---- ---- 83.70A 83.70A 84.00 -7.90 91.90 2030 ---- ---- 85.70A 85.70A 86.00 -8.10 94.10 2035 ---- ---- 87.90A 87.90A 88.10 -8.30 96.40 2040 ---- ---- 90.00A 90.00A 90.20 -8.60 98.80 2045 ---- ---- 92.10A 92.10A 92.40 -8.70 101.10 2050 ---- ---- 94.30A 94.30A 94.60 -8.90 103.50 2055 ---- ---- 96.60A 96.60A 96.80 -9.20 106.00 2060 ---- ---- 98.80A 98.80A 99.10 -9.30 108.40 2065 ---- ---- 101.10A 101.10A 101.40 -9.60 111.00 2070 ---- ---- 103.40A 103.40A 103.80 -9.70 113.50 2075 ---- ---- 105.80A 105.80A 106.20 -9.90 116.10 2080 ---- ---- 108.20A 108.20A 108.60 -10.10 118.70 2085 ---- ---- 110.60A 110.60A 111.00 -10.30 121.30 2090 ---- ---- 113.10A 113.10A 113.50 -10.50 124.00 2095 ---- ---- 115.60A 115.60A 116.00 -10.70 126.70 2100 ---- ---- 118.10A 118.10A 118.60 -10.90 129.50 2105 ---- ---- 120.70A 120.70A 121.20 -11.10 132.30 2110 ---- ---- 123.30A 123.30A 123.80 -11.30 135.10 2115 ---- ---- 125.90A 125.90A 126.50 -11.40 137.90 2120 ---- ---- 128.60A 128.60A 129.20 -11.60 140.80 2125 ---- ---- 131.20A 131.20A 131.90 -11.80 15 143.70 169 2130 ---- ---- 134.00A 134.00A 134.60 -12.00 146.60 2135 ---- ---- 136.70A 136.70A 137.40 -12.20 149.60 2140 ---- ---- 139.50A 139.50A 140.20 -12.40 152.60 2145 ---- ---- 142.30A 142.30A 143.10 -12.50 155.60 2150 ---- ---- 145.20A 145.20A 145.90 -12.70 158.60 2155 ---- ---- 148.10A 148.10A 148.80 -12.90 161.70 2160 ---- ---- 151.00A 151.00A 151.80 -13.00 164.80 2165 ---- ---- 153.90A 153.90A 154.70 -13.30 168.00 2170 ---- ---- 156.90A 156.90A 157.70 -13.40 171.10 2175 ---- ---- 159.80A 159.80A 160.70 -13.60 174.30 2180 ---- ---- 162.80A 162.80A 163.80 -13.80 177.60 2185 ---- ---- 165.90A 165.90A 166.80 -14.00 180.80 2190 ---- ---- 168.90A 168.90A 169.90 -14.20 184.10 2195 ---- ---- 172.00A 172.00A 173.10 -14.30 187.40 2200 ---- ---- 175.10A 175.10A 176.20 -14.60 190.80 2205 ---- ---- 178.30A 178.30A 179.40 -14.70 194.10 2210 ---- ---- 181.40A 181.40A 182.60 -14.90 197.50 2215 ---- ---- 184.60A 184.60A 185.80 -15.10 200.90 2220 ---- ---- 187.80A 187.80A 189.10 -15.30 204.40 2225 ---- ---- 191.10A 191.10A 192.40 -15.40 207.80 2230 ---- ---- 194.40A 194.40A 195.70 -15.60 211.30 2235 ---- ---- 197.70A 197.70A 199.00 -15.80 214.80 2240 ---- ---- 201.00A 201.00A 202.40 -16.00 218.40 2245 ---- ---- 204.30A 204.30A 205.80 -16.10 221.90 2250 ---- ---- 207.70A 207.70A 209.20 -16.30 225.50 2255 ---- ---- 211.10A 211.10A 212.60 -16.50 229.10 2260 ---- ---- 214.50A 214.50A 216.10 -16.70 232.80 2265 ---- ---- 217.90A 217.90A 219.60 -16.80 236.40 2270 ---- ---- 221.40A 221.40A 223.10 -17.00 240.10 2275 ---- ---- 224.90A 224.90A 226.60 -17.20 243.80 2280 ---- ---- 228.40A 228.40A 230.20 -17.30 247.50 2285 ---- ---- 231.90A 231.90A 233.70 -17.50 251.20 2290 ---- ---- 235.50A 235.50A 237.30 -17.70 255.00 2295 ---- ---- 239.10A 239.10A 241.00 -17.70 258.70 2300 ---- ---- 242.60A 242.60A 244.60 -17.90 262.50 2305 ---- ---- 246.30A 246.30A 248.20 -18.10 266.30 2310 ---- ---- 249.90A 249.90A 251.90 -18.30 270.20 2315 ---- ---- 253.50A 253.50A 255.60 -18.40 274.00 2320 ---- ---- 257.20A 257.20A 259.30 -18.60 277.90 2325 ---- ---- 260.90A 260.90A 263.10 -18.60 281.70 2330 ---- ---- 264.60A 264.60A 266.80 -18.80 285.60 2340 ---- ---- 272.10A 272.10A 274.40 -19.00 293.40 2350 ---- ---- 279.70A 279.70A 282.00 -19.30 301.30 2360 ---- ---- 287.30A 287.30A 289.70 -19.60 309.30 2370 ---- ---- 295.00A 295.00A 297.50 -19.80 317.30 2375 ---- ---- 298.80A 298.80A 301.40 -19.90 321.30 2380 ---- ---- 302.70A 302.70A 305.30 -20.10 325.40 2390 ---- ---- 310.50A 310.50A 313.10 -20.40 333.50 2400 ---- ---- 318.40A 318.40A 321.10 -20.60 341.70 2410 ---- ---- 326.40A 326.40A 329.10 -20.80 349.90 2420 ---- ---- 334.40A 334.40A 337.10 -21.10 358.20 2425 ---- ---- 338.40A 338.40A 341.20 -21.10 362.30 2450 ---- ---- 358.70A 358.70A 361.60 -21.70 383.30 2475 ---- ---- 379.30A 379.30A 382.30 -22.20 404.50 2500 ---- ---- 400.20A 400.20A 403.40 -22.60 426.00 2525 ---- ---- 421.40A 421.40A 424.70 -23.10 447.80 2550 ---- ---- 442.80A 442.80A 446.20 -23.50 469.70 2575 ---- ---- 464.50A 464.50A 468.00 -23.90 491.90 2600 ---- ---- 486.30A 486.30A 490.00 -24.30 514.30 2975 ---- ---- 833.30A 833.30A 838.60 -28.10 866.70 3000 ---- ---- 857.30A 857.30A 862.70 -28.30 891.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1275 ---- ---- ---- ---- 1.50 UNCH 1.50 1300 ---- ---- ---- ---- 1.80 +.10 1.70 1325 ---- ---- ---- ---- 2.00 UNCH 2.00 1350 ---- ---- ---- ---- 2.30 UNCH 2.30 1375 ---- ---- ---- ---- 2.60 UNCH 2.60 1400 ---- ---- ---- ---- 3.00 UNCH 3.00 1425 ---- ---- ---- ---- 3.40 UNCH 3.40 1440 ---- ---- ---- ---- 3.60 -.10 3.70 1450 ---- ---- ---- ---- 3.80 -.20 4.00 1460 ---- ---- ---- ---- 4.10 -.10 4.20 1470 ---- ---- ---- ---- 4.30 -.10 4.40 1475 ---- ---- ---- ---- 4.40 -.20 4.60 1480 ---- ---- ---- ---- 4.50 -.20 4.70 1490 ---- ---- ---- ---- 4.80 -.20 5.00 1500 ---- ---- ---- ---- 5.10 -.10 5.20 1510 ---- ---- ---- ---- 5.30 -.20 5.50 1520 ---- ---- ---- ---- 5.70 -.20 5.90 1525 ---- ---- ---- ---- 5.80 -.20 6.00 1530 ---- ---- ---- ---- 6.00 -.20 6.20 1540 ---- ---- ---- ---- 6.30 -.30 6.60 1545 ---- ---- ---- ---- 6.50 -.30 6.80 1550 ---- ---- ---- ---- 6.70 -.30 7.00 1555 ---- ---- ---- ---- 6.90 -.30 7.20 1560 ---- ---- ---- ---- 7.10 -.30 7.40 1565 ---- ---- ---- ---- 7.30 -.30 7.60 1570 ---- ---- ---- ---- 7.60 -.20 7.80 1575 ---- ---- ---- ---- 7.80 -.30 8.10 1580 ---- ---- ---- ---- 8.00 -.30 8.30 1585 ---- ---- ---- ---- 8.20 -.40 8.60 1590 ---- ---- ---- ---- 8.50 -.30 8.80 1595 ---- ---- ---- ---- 8.70 -.40 9.10 1 1600 ---- ---- ---- ---- 9.00 -.40 9.40 1605 ---- ---- ---- ---- 9.30 -.30 9.60 1610 ---- ---- ---- ---- 9.60 -.30 9.90 1615 ---- ---- ---- ---- 9.80 -.40 10.20 1620 ---- ---- ---- ---- 10.10 -.40 10.50 1625 ---- ---- ---- ---- 10.40 -.40 10.80 1630 ---- ---- ---- ---- 10.70 -.50 11.20 1635 ---- ---- ---- ---- 11.10 -.40 11.50 1640 ---- ---- ---- ---- 11.40 -.40 11.80 1645 ---- ---- ---- ---- 11.70 -.50 12.20 1650 ---- ---- ---- ---- 12.10 -.50 12.60 1655 ---- ---- ---- ---- 12.40 -.50 12.90 1660 ---- ---- ---- ---- 12.80 -.50 13.30 1665 ---- ---- ---- ---- 13.20 -.50 13.70 1670 ---- ---- ---- ---- 13.50 -.60 14.10 1675 ---- ---- ---- ---- 13.90 -.60 14.50 1680 ---- ---- ---- ---- 14.30 -.70 15.00 1685 ---- ---- ---- ---- 14.70 -.70 15.40 1690 ---- ---- 15.80A 15.80A 15.20 -.70 15.90 1695 ---- ---- 16.20A 16.20A 15.60 -.70 16.30 1700 ---- ---- 16.70A 16.70A 16.10 -.70 16.80 1705 ---- ---- 17.10A 17.10A 16.50 -.80 17.30 1710 ---- ---- 17.60A 17.60A 17.00 -.80 17.80 1715 ---- ---- 18.10A 18.10A 17.50 -.80 18.30 1720 ---- ---- 18.60A 18.60A 18.00 -.90 18.90 1725 ---- ---- 19.10A 19.10A 18.50 -.90 19.40 1730 ---- ---- 19.60A 19.60A 19.00 -1.00 20.00 1735 ---- ---- 20.10A 20.10A 19.60 -1.00 20.60 1740 ---- ---- 20.70A 20.70A 20.10 -1.10 21.20 1745 ---- ---- 21.20A 21.20A 20.70 -1.10 21.80 1750 ---- ---- 21.80A 21.80A 21.30 -1.20 22.50 1755 ---- ---- 22.40A 22.40A 21.90 -1.20 23.10 1760 ---- ---- 23.00A 23.00A 22.50 -1.30 23.80 1765 ---- ---- 23.60A 23.60A 23.20 -1.30 24.50 1770 ---- ---- 24.30A 24.30A 23.80 -1.40 25.20 1775 ---- ---- 25.00A 25.00A 24.50 -1.40 25.90 1780 ---- ---- 25.60A 25.60A 25.20 -1.50 26.70 1785 ---- ---- 26.30A 26.30A 25.90 -1.60 27.50 1790 ---- ---- 27.10A 27.10A 26.60 -1.70 28.30 1795 ---- ---- 27.80A 27.80A 27.40 -1.70 29.10 1800 ---- ---- 28.60A 28.60A 28.10 -1.80 29.90 1805 ---- ---- 29.40A 29.40A 28.90 -1.90 30.80 1810 ---- ---- 30.20A 30.20A 29.70 -2.00 31.70 1815 ---- ---- 31.00A 31.00A 30.60 -2.00 32.60 1820 ---- ---- 31.80A 31.80A 31.40 -2.20 33.60 1825 ---- ---- 32.70A 32.70A 32.30 -2.20 34.50 1830 ---- ---- 33.60A 33.60A 33.20 -2.30 35.50 1835 ---- ---- 34.50A 34.50A 34.10 -2.50 36.60 1840 ---- ---- 35.50A 35.50A 35.10 -2.50 37.60 1845 ---- ---- 36.40A 36.40A 36.00 -2.70 38.70 1850 ---- ---- 37.40A 37.40A 37.00 -2.80 39.80 1855 ---- ---- 38.50A 38.50A 38.00 -2.90 40.90 1860 ---- ---- 39.50A 39.50A 39.10 -2.90 42.00 1865 ---- ---- 40.60A 40.60A 40.20 -3.00 43.20 1870 ---- ---- 41.70A 41.70A 41.30 -3.10 44.40 1875 ---- ---- 42.80A 42.80A 42.40 -3.30 45.70 1880 ---- ---- 44.00A 44.00A 43.50 -3.40 46.90 1885 ---- ---- 45.10A 45.10A 44.70 -3.50 48.20 1890 ---- ---- 46.30A 46.30A 45.90 -3.70 49.60 1895 ---- ---- 47.60A 47.60A 47.10 -3.80 50.90 1900 50.00 50.00 48.90A 48.90A 48.40 -3.90 1 52.30 1905 ---- ---- 50.10A 50.10A 49.70 -4.00 53.70 1910 ---- ---- 51.50A 51.50A 51.00 -4.20 55.20 1915 ---- ---- 52.80A 52.80A 52.40 -4.30 56.70 1920 ---- ---- 54.20A 54.20A 53.70 -4.50 58.20 1925 ---- ---- 55.60A 55.60A 55.10 -4.60 59.70 1930 ---- ---- 57.10A 57.10A 56.60 -4.70 61.30 1935 ---- ---- 58.50A 58.50A 58.10 -4.90 63.00 1940 ---- ---- 60.00A 60.00A 59.60 -5.00 64.60 1945 ---- ---- 61.60A 61.60A 61.10 -5.20 66.30 1950 63.40 63.40 63.10A 63.10A 62.60 -5.40 20 68.00 20 1955 ---- ---- 64.70A 64.70A 64.20 -5.60 69.80 1960 ---- ---- 66.40A 66.40A 65.80 -5.80 71.60 1965 ---- ---- 68.00A 68.00A 67.50 -5.90 73.40 1970 ---- ---- 69.70A 69.70A 69.20 -6.10 75.30 1975 ---- ---- 71.50A 71.50A 70.90 -6.30 77.20 1980 ---- ---- 73.20A 73.20A 72.60 -6.50 79.10 1985 ---- ---- 75.00A 75.00A 74.40 -6.70 81.10 1990 ---- ---- 76.80A 76.80A 76.20 -6.90 83.10 1995 ---- ---- 78.70A 78.70A 78.10 -7.00 85.10 2000 ---- ---- 80.60A 80.60A 79.90 -7.20 87.10 2005 ---- ---- 82.50A 82.50A 81.80 -7.40 89.20 2010 ---- ---- 84.50A 84.50A 83.80 -7.60 91.40 2015 ---- ---- 86.50A 86.50A 85.80 -7.70 93.50 2020 ---- ---- 88.50A 88.50A 87.80 -7.90 95.70 2025 ---- ---- 90.50A 90.50A 89.80 -8.20 98.00 2030 ---- ---- 92.70A 92.70A 91.90 -8.30 100.20 2035 ---- ---- 94.90A 94.90A 94.00 -8.50 102.50 2040 ---- ---- 97.00A 97.00A 96.20 -8.70 104.90 2045 ---- ---- 99.20A 99.20A 98.40 -8.80 107.20 2050 ---- ---- 101.40A 101.40A 100.60 -9.00 109.60 2055 ---- ---- 103.70A 103.70A 102.90 -9.20 112.10 2060 ---- ---- 106.00A 106.00A 105.20 -9.30 114.50 2065 ---- ---- 108.30A 108.30A 107.50 -9.50 117.00 2070 ---- ---- 110.70A 110.70A 109.90 -9.70 119.60 2075 ---- ---- 113.00A 113.00A 112.30 -9.80 122.10 2080 ---- ---- 115.50A 115.50A 114.70 -10.10 124.80 15 2085 ---- ---- 117.90A 117.90A 117.20 -10.20 127.40 2090 ---- ---- 120.40A 120.40A 119.70 -10.40 130.10 2095 ---- ---- 122.90A 122.90A 122.20 -10.60 132.80 2100 ---- ---- 125.50A 125.50A 124.80 -10.70 135.50 2105 ---- ---- 128.00A 128.00A 127.40 -10.90 138.30 2110 ---- ---- 130.60A 130.60A 130.10 -11.00 141.10 2115 ---- ---- 133.30A 133.30A 132.70 -11.30 144.00 2120 ---- ---- 135.90A 135.90A 135.40 -11.50 146.90 2125 ---- ---- 138.60A 138.60A 138.10 -11.70 149.80 2130 ---- ---- 141.40A 141.40A 140.90 -11.80 152.70 2135 ---- ---- 144.10A 144.10A 143.70 -12.00 155.70 2140 ---- ---- 146.90A 146.90A 146.50 -12.20 158.70 2145 ---- ---- 149.70A 149.70A 149.40 -12.40 161.80 2150 ---- ---- 152.50A 152.50A 152.20 -12.60 164.80 2155 ---- ---- 155.40A 155.40A 155.10 -12.80 167.90 2160 ---- ---- 158.30A 158.30A 158.10 -13.00 171.10 2165 ---- ---- 161.20A 161.20A 161.00 -13.20 174.20 2170 ---- ---- 164.10A 164.10A 164.00 -13.40 177.40 2175 ---- ---- 167.10A 167.10A 167.00 -13.60 180.60 2180 ---- ---- 170.10A 170.10A 170.00 -13.90 183.90 2185 ---- ---- 173.10A 173.10A 173.10 -14.00 187.10 2190 ---- ---- 176.20A 176.20A 176.20 -14.20 190.40 2195 ---- ---- 179.30A 179.30A 179.30 -14.40 193.70 2200 ---- ---- 182.40A 182.40A 182.50 -14.60 197.10 2205 ---- ---- 185.50A 185.50A 185.60 -14.80 200.40 2210 ---- ---- 188.70A 188.70A 188.80 -15.00 203.80 2215 ---- ---- 191.90A 191.90A 192.10 -15.10 207.20 2220 ---- ---- 195.10A 195.10A 195.30 -15.30 210.60 2225 ---- ---- 198.30A 198.30A 198.60 -15.50 214.10 2230 ---- ---- 201.60A 201.60A 201.90 -15.70 217.60 2235 ---- ---- 204.90A 204.90A 205.20 -15.90 221.10 2240 ---- ---- 208.20A 208.20A 208.60 -16.00 224.60 2245 ---- ---- 211.50A 211.50A 211.90 -16.20 228.10 2250 ---- ---- 214.90A 214.90A 215.30 -16.40 231.70 2255 ---- ---- 218.20A 218.20A 218.80 -16.50 235.30 2260 ---- ---- 221.60A 221.60A 222.20 -16.70 238.90 2265 ---- ---- 225.10A 225.10A 225.70 -16.80 242.50 2270 ---- ---- 228.50A 228.50A 229.20 -16.90 246.10 2275 ---- ---- 232.00A 232.00A 232.70 -17.10 249.80 2280 ---- ---- 235.50A 235.50A 236.20 -17.30 253.50 2285 ---- ---- 239.00A 239.00A 239.80 -17.40 257.20 2290 ---- ---- 242.50A 242.50A 243.40 -17.50 260.90 2295 ---- ---- 246.10A 246.10A 247.00 -17.70 264.70 2300 ---- ---- 249.70A 249.70A 250.60 -17.80 268.40 2305 ---- ---- 253.30A 253.30A 254.20 -18.00 272.20 2310 ---- ---- 256.90A 256.90A 257.90 -18.10 276.00 2315 ---- ---- 260.50A 260.50A 261.60 -18.20 279.80 2320 ---- ---- 264.20A 264.20A 265.30 -18.30 283.60 2325 ---- ---- 267.90A 267.90A 269.00 -18.50 287.50 2330 ---- ---- 271.60A 271.60A 272.70 -18.70 291.40 2340 ---- ---- 279.00A 279.00A 280.20 -18.90 299.10 2350 ---- ---- 286.50A 286.50A 287.80 -19.20 307.00 2360 ---- ---- 294.10A 294.10A 295.40 -19.50 314.90 2370 ---- ---- 301.70A 301.70A 303.10 -19.70 322.80 2375 ---- ---- 305.60A 305.60A 307.00 -19.80 326.80 2380 ---- ---- 309.40A 309.40A 310.90 -20.00 330.90 2390 ---- ---- 317.20A 317.20A 318.70 -20.20 338.90 2400 ---- ---- 325.00A 325.00A 326.60 -20.40 347.00 2410 ---- ---- 332.90A 332.90A 334.50 -20.70 355.20 2420 ---- ---- 340.90A 340.90A 342.50 -20.90 363.40 2425 ---- ---- 344.80A 344.80A 346.50 -21.00 367.50 2450 ---- ---- 365.00A 365.00A 366.80 -21.50 388.30 2475 ---- ---- 385.40A 385.40A 387.30 -22.10 409.40 2500 ---- ---- 406.20A 406.20A 408.20 -22.50 430.70 2525 ---- ---- 427.20A 427.20A 429.30 -23.00 452.30 2550 ---- ---- 448.40A 448.40A 450.60 -23.50 474.10 2575 ---- ---- 469.90A 469.90A 472.20 -23.90 496.10 2600 ---- ---- 491.60A 491.60A 494.00 -24.30 518.30 3400 ---- ---- 1250.20A 1250.20A 1256.60 -30.70 1287.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 -.10 1.50 1275 ---- ---- ---- ---- 1.60 -.20 1.80 1300 ---- ---- ---- ---- 1.90 -.20 2.10 1325 ---- ---- ---- ---- 2.20 -.30 2.50 1350 ---- ---- ---- ---- 2.60 -.30 2.90 1375 ---- ---- ---- ---- 3.10 -.30 3.40 1400 ---- ---- ---- ---- 3.60 -.40 4.00 1425 ---- ---- ---- ---- 4.10 -.50 4.60 1450 ---- ---- ---- ---- 4.80 -.50 5.30 1460 ---- ---- ---- ---- 5.10 -.50 5.60 1470 ---- ---- ---- ---- 5.40 -.60 6.00 1475 ---- ---- ---- ---- 5.50 -.60 6.10 1480 ---- ---- ---- ---- 5.70 -.60 6.30 1490 ---- ---- ---- ---- 6.00 -.70 6.70 1500 ---- ---- ---- ---- 6.30 -.80 7.10 1510 ---- ---- ---- ---- 6.70 -.80 7.50 1520 ---- ---- ---- ---- 7.10 -.80 7.90 1525 ---- ---- ---- ---- 7.30 -.80 8.10 1530 ---- ---- ---- ---- 7.50 -.80 8.30 1540 ---- ---- ---- ---- 7.90 -.90 8.80 1545 ---- ---- ---- ---- 8.10 -.90 9.00 1550 ---- ---- ---- ---- 8.30 -.90 9.20 1555 ---- ---- ---- ---- 8.60 -.90 9.50 1560 ---- ---- ---- ---- 8.80 -.90 9.70 1565 ---- ---- ---- ---- 9.00 -1.00 10.00 1570 ---- ---- ---- ---- 9.30 -1.00 10.30 1575 ---- ---- ---- ---- 9.50 -1.00 10.50 1580 ---- ---- ---- ---- 9.80 -1.00 10.80 1585 ---- ---- ---- ---- 10.00 -1.10 11.10 1590 ---- ---- ---- ---- 10.30 -1.10 11.40 1595 ---- ---- ---- ---- 10.50 -1.20 11.70 1600 ---- ---- ---- ---- 10.80 -1.20 12.00 1605 ---- ---- ---- ---- 11.10 -1.20 12.30 1610 ---- ---- ---- ---- 11.40 -1.20 12.60 1615 ---- ---- ---- ---- 11.70 -1.30 13.00 1620 ---- ---- ---- ---- 12.00 -1.30 13.30 1625 ---- ---- ---- ---- 12.30 -1.30 13.60 1630 ---- ---- ---- ---- 12.60 -1.40 14.00 1635 ---- ---- ---- ---- 12.90 -1.40 14.30 1640 ---- ---- ---- ---- 13.20 -1.50 14.70 1645 ---- ---- ---- ---- 13.60 -1.50 15.10 1650 ---- ---- ---- ---- 13.90 -1.50 15.40 1655 ---- ---- ---- ---- 14.30 -1.50 15.80 1660 ---- ---- ---- ---- 14.60 -1.60 16.20 1665 ---- ---- ---- ---- 15.00 -1.60 16.60 1670 ---- ---- ---- ---- 15.40 -1.60 17.00 1675 ---- ---- ---- ---- 15.80 -1.70 17.50 1680 ---- ---- ---- ---- 16.10 -1.80 17.90 1685 ---- ---- ---- ---- 16.50 -1.80 18.30 1690 ---- ---- ---- ---- 17.00 -1.80 18.80 1695 ---- ---- ---- ---- 17.40 -1.90 19.30 1700 ---- ---- ---- ---- 17.80 -1.90 19.70 1705 ---- ---- ---- ---- 18.30 -1.90 20.20 1710 ---- ---- ---- ---- 18.70 -2.00 20.70 1715 ---- ---- ---- ---- 19.20 -2.10 21.30 1720 ---- ---- ---- ---- 19.60 -2.20 21.80 1725 ---- ---- ---- ---- 20.10 -2.20 22.30 1730 ---- ---- ---- ---- 20.60 -2.30 22.90 1735 ---- ---- ---- ---- 21.20 -2.20 23.40 1740 ---- ---- ---- ---- 21.70 -2.30 24.00 1745 ---- ---- ---- ---- 22.20 -2.40 24.60 1750 ---- ---- ---- ---- 22.80 -2.40 25.20 1755 ---- ---- ---- ---- 23.30 -2.60 25.90 1760 ---- ---- ---- ---- 23.90 -2.60 26.50 1765 ---- ---- ---- ---- 24.50 -2.70 27.20 1770 ---- ---- ---- ---- 25.10 -2.70 27.80 1775 ---- ---- ---- ---- 25.80 -2.70 28.50 1780 ---- ---- ---- ---- 26.40 -2.90 29.30 1785 ---- ---- ---- ---- 27.10 -2.90 30.00 1790 ---- ---- ---- ---- 27.80 -3.00 30.80 1795 ---- ---- ---- ---- 28.50 -3.00 31.50 1800 ---- ---- ---- ---- 29.20 -3.10 32.30 1805 ---- ---- ---- ---- 29.90 -3.20 33.10 1810 ---- ---- ---- ---- 30.70 -3.30 34.00 1815 ---- ---- ---- ---- 31.50 -3.30 34.80 1820 ---- ---- ---- ---- 32.30 -3.40 35.70 1825 ---- ---- ---- ---- 33.10 -3.50 36.60 1830 ---- ---- ---- ---- 33.90 -3.70 37.60 1835 ---- ---- ---- ---- 34.80 -3.70 38.50 1840 ---- ---- ---- ---- 35.70 -3.80 39.50 1845 ---- ---- ---- ---- 36.60 -3.90 40.50 1850 ---- ---- ---- ---- 37.60 -3.90 41.50 1855 ---- ---- ---- ---- 38.50 -4.10 42.60 1860 ---- ---- ---- ---- 39.50 -4.20 43.70 1865 ---- ---- ---- ---- 40.50 -4.30 44.80 1870 ---- ---- ---- ---- 41.60 -4.40 46.00 1875 ---- ---- ---- ---- 42.60 -4.50 47.10 1880 ---- ---- ---- ---- 43.70 -4.60 48.30 1885 ---- ---- ---- ---- 44.90 -4.70 49.60 1890 ---- ---- ---- ---- 46.00 -4.80 50.80 1895 ---- ---- ---- ---- 47.20 -4.90 52.10 1900 ---- ---- ---- ---- 48.40 -5.10 53.50 1905 ---- ---- ---- ---- 49.60 -5.20 54.80 1910 ---- ---- ---- ---- 50.90 -5.30 56.20 1915 ---- ---- ---- ---- 52.20 -5.40 57.60 1920 ---- ---- ---- ---- 53.50 -5.60 59.10 1925 ---- ---- ---- ---- 54.90 -5.70 60.60 1930 ---- ---- ---- ---- 56.30 -5.80 62.10 1935 ---- ---- ---- ---- 57.70 -5.90 63.60 1940 ---- ---- ---- ---- 59.10 -6.10 65.20 1945 ---- ---- ---- ---- 60.60 -6.20 66.80 1950 ---- ---- ---- ---- 62.10 -6.40 68.50 1955 ---- ---- ---- ---- 63.60 -6.60 70.20 1960 ---- ---- ---- ---- 65.20 -6.70 71.90 1965 ---- ---- ---- ---- 66.80 -6.90 73.70 1970 ---- ---- ---- ---- 68.50 -6.90 75.40 1975 ---- ---- ---- ---- 70.10 -7.20 77.30 1980 ---- ---- ---- ---- 71.80 -7.30 79.10 1985 ---- ---- ---- ---- 73.60 -7.40 81.00 1990 ---- ---- ---- ---- 75.40 -7.60 83.00 1995 ---- ---- ---- ---- 77.20 -7.70 84.90 2000 ---- ---- ---- ---- 79.00 -8.00 87.00 2005 ---- ---- ---- ---- 80.90 -8.10 89.00 2010 ---- ---- ---- ---- 82.80 -8.30 91.10 2015 ---- ---- ---- ---- 84.70 -8.50 93.20 2020 ---- ---- ---- ---- 86.70 -8.70 95.40 2025 ---- ---- ---- ---- 88.70 -8.80 97.50 2030 ---- ---- ---- ---- 90.80 -9.00 99.80 2035 ---- ---- ---- ---- 92.90 -9.10 102.00 2040 ---- ---- ---- ---- 95.00 -9.30 104.30 2045 ---- ---- ---- ---- 97.10 -9.60 106.70 2050 ---- ---- ---- ---- 99.30 -9.70 109.00 2055 ---- ---- ---- ---- 101.50 -10.00 111.50 2060 ---- ---- ---- ---- 103.80 -10.10 113.90 2065 ---- ---- ---- ---- 106.10 -10.30 116.40 2070 ---- ---- ---- ---- 108.40 -10.50 118.90 2075 ---- ---- ---- ---- 110.70 -10.70 121.40 2080 ---- ---- ---- ---- 113.10 -10.90 124.00 2085 ---- ---- ---- ---- 115.50 -11.10 126.60 2090 ---- ---- ---- ---- 118.00 -11.30 129.30 2095 ---- ---- ---- ---- 120.50 -11.40 131.90 2100 ---- ---- ---- ---- 123.00 -11.70 134.70 2105 ---- ---- ---- ---- 125.50 -11.90 137.40 2110 ---- ---- ---- ---- 128.10 -12.10 140.20 2115 ---- ---- ---- ---- 130.70 -12.30 143.00 2120 ---- ---- ---- ---- 133.40 -12.40 145.80 2125 ---- ---- ---- ---- 136.10 -12.60 148.70 2130 ---- ---- ---- ---- 138.80 -12.80 151.60 2135 ---- ---- ---- ---- 141.50 -13.00 154.50 2140 ---- ---- ---- ---- 144.30 -13.20 157.50 2145 ---- ---- ---- ---- 147.10 -13.40 160.50 2150 ---- ---- ---- ---- 149.90 -13.60 163.50 2155 ---- ---- ---- ---- 152.80 -13.70 166.50 2160 ---- ---- ---- ---- 155.70 -13.90 169.60 2165 ---- ---- ---- ---- 158.60 -14.10 172.70 2170 ---- ---- ---- ---- 161.50 -14.30 175.80 2175 ---- ---- ---- ---- 164.50 -14.50 179.00 2180 ---- ---- ---- ---- 167.50 -14.70 182.20 2185 ---- ---- ---- ---- 170.50 -14.90 185.40 2190 ---- ---- ---- ---- 173.60 -15.00 188.60 2195 ---- ---- ---- ---- 176.70 -15.20 191.90 2200 ---- ---- ---- ---- 179.80 -15.30 195.10 2205 ---- ---- ---- ---- 182.90 -15.50 198.40 2210 ---- ---- ---- ---- 186.10 -15.70 201.80 2215 ---- ---- ---- ---- 189.30 -15.80 205.10 2220 ---- ---- ---- ---- 192.50 -16.00 208.50 2225 ---- ---- ---- ---- 195.70 -16.20 211.90 2230 ---- ---- ---- ---- 199.00 -16.30 215.30 2235 ---- ---- ---- ---- 202.20 -16.50 218.70 2240 ---- ---- ---- ---- 205.50 -16.70 222.20 2245 ---- ---- ---- ---- 208.90 -16.80 225.70 2250 ---- ---- ---- ---- 212.20 -16.90 229.10 2255 ---- ---- ---- ---- 215.60 -17.10 232.70 2260 ---- ---- ---- ---- 219.00 -17.20 236.20 2265 ---- ---- ---- ---- 222.40 -17.30 239.70 2270 ---- ---- ---- ---- 225.90 -17.40 243.30 2275 ---- ---- ---- ---- 229.30 -17.60 246.90 2280 ---- ---- ---- ---- 232.80 -17.70 250.50 2285 ---- ---- ---- ---- 236.30 -17.80 254.10 2290 ---- ---- ---- ---- 239.80 -18.00 257.80 2295 ---- ---- ---- ---- 243.40 -18.10 261.50 2300 ---- ---- ---- ---- 246.90 -18.20 265.10 2305 ---- ---- ---- ---- 250.50 -18.30 268.80 2310 ---- ---- ---- ---- 254.10 -18.40 272.50 2315 ---- ---- ---- ---- 257.70 -18.60 276.30 2320 ---- ---- ---- ---- 261.40 -18.60 280.00 2325 ---- ---- ---- ---- 265.00 -18.80 283.80 2330 ---- ---- ---- ---- 268.70 -18.90 287.60 2335 ---- ---- ---- ---- 272.40 -19.00 291.40 2340 ---- ---- ---- ---- 276.10 -19.10 295.20 2350 ---- ---- ---- ---- 283.60 -19.30 302.90 2360 ---- ---- ---- ---- 291.10 -19.50 310.60 2370 ---- ---- ---- ---- 298.70 -19.70 318.40 2375 ---- ---- ---- ---- 302.50 -19.80 322.30 2380 ---- ---- ---- ---- 306.40 -19.80 326.20 2390 ---- ---- ---- ---- 314.10 -20.00 334.10 2400 ---- ---- ---- ---- 321.90 -20.20 342.10 2410 ---- ---- ---- ---- 329.70 -20.40 350.10 2420 ---- ---- ---- ---- 337.60 -20.60 358.20 2425 ---- ---- ---- ---- 341.60 -20.60 362.20 2430 ---- ---- ---- ---- 345.60 -20.70 366.30 2440 ---- ---- ---- ---- 353.60 -20.90 374.50 2450 ---- ---- ---- ---- 361.60 -21.10 382.70 2475 ---- ---- ---- ---- 382.00 -21.40 403.40 2500 ---- ---- ---- ---- 402.60 -21.80 424.40 2525 ---- ---- ---- ---- 423.50 -22.20 445.70 2550 ---- ---- ---- ---- 444.70 -22.50 467.20 2575 ---- ---- ---- ---- 466.10 -22.80 488.90 2600 ---- ---- ---- ---- 487.70 -23.20 510.90 2625 ---- ---- ---- ---- 509.50 -23.50 533.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 UNCH .40 1110 ---- ---- ---- ---- .40 -.10 .50 1120 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .60 -.10 .70 1160 ---- ---- ---- ---- .60 -.10 .70 1170 ---- ---- ---- ---- .70 -.10 .80 1175 ---- ---- ---- ---- .70 -.10 .80 1180 ---- ---- ---- ---- .70 -.10 .80 1190 ---- ---- ---- ---- .80 -.10 .90 1195 ---- ---- ---- ---- .80 -.20 1.00 1200 ---- ---- ---- ---- .90 -.10 1.00 1205 ---- ---- ---- ---- .90 -.10 1.00 1210 ---- ---- ---- ---- .90 -.20 1.10 1215 ---- ---- ---- ---- 1.00 -.10 1.10 1220 ---- ---- ---- ---- 1.00 -.20 1.20 1225 ---- ---- ---- ---- 1.10 -.10 1.20 1230 ---- ---- ---- ---- 1.10 -.20 1.30 1235 ---- ---- ---- ---- 1.20 -.10 1.30 1240 ---- ---- ---- ---- 1.20 -.20 1.40 1245 ---- ---- ---- ---- 1.20 -.20 1.40 1250 ---- ---- ---- ---- 1.30 -.20 1.50 1255 ---- ---- ---- ---- 1.30 -.20 1.50 1260 ---- ---- ---- ---- 1.40 -.20 1.60 1265 ---- ---- ---- ---- 1.50 -.20 1.70 1270 ---- ---- ---- ---- 1.50 -.20 1.70 1275 ---- ---- ---- ---- 1.60 -.20 1.80 1280 ---- ---- ---- ---- 1.60 -.30 1.90 1285 ---- ---- ---- ---- 1.70 -.20 1.90 1290 ---- ---- ---- ---- 1.80 -.20 2.00 1295 ---- ---- ---- ---- 1.80 -.30 2.10 1300 ---- ---- ---- ---- 1.90 -.30 2.20 1305 ---- ---- ---- ---- 2.00 -.30 2.30 1310 ---- ---- ---- ---- 2.00 -.30 2.30 1315 ---- ---- ---- ---- 2.10 -.30 2.40 1320 ---- ---- ---- ---- 2.20 -.30 2.50 1325 ---- ---- ---- ---- 2.30 -.30 2.60 1330 ---- ---- ---- ---- 2.40 -.30 2.70 1335 ---- ---- ---- ---- 2.40 -.40 2.80 1340 ---- ---- ---- ---- 2.50 -.40 2.90 1345 ---- ---- ---- ---- 2.60 -.40 3.00 1350 ---- ---- ---- ---- 2.70 -.40 3.10 1355 ---- ---- ---- ---- 2.80 -.40 3.20 1360 ---- ---- ---- ---- 2.90 -.40 3.30 1365 ---- ---- ---- ---- 3.00 -.40 3.40 1370 ---- ---- ---- ---- 3.10 -.50 3.60 1375 ---- ---- ---- ---- 3.20 -.50 3.70 1380 ---- ---- ---- ---- 3.40 -.40 3.80 1385 ---- ---- ---- ---- 3.50 -.40 3.90 1390 ---- ---- ---- ---- 3.60 -.50 4.10 1395 ---- ---- ---- ---- 3.70 -.50 4.20 1400 ---- ---- ---- ---- 3.80 -.60 4.40 1405 ---- ---- ---- ---- 4.00 -.50 4.50 1410 ---- ---- ---- ---- 4.10 -.60 4.70 1415 ---- ---- ---- ---- 4.20 -.60 4.80 1420 ---- ---- ---- ---- 4.40 -.60 5.00 1425 ---- ---- ---- ---- 4.50 -.60 5.10 1430 ---- ---- ---- ---- 4.70 -.60 5.30 1435 ---- ---- ---- ---- 4.80 -.70 5.50 1440 ---- ---- ---- ---- 5.00 -.70 5.70 1445 ---- ---- ---- ---- 5.20 -.60 5.80 1450 ---- ---- ---- ---- 5.30 -.70 6.00 1455 ---- ---- ---- ---- 5.50 -.70 6.20 1460 ---- ---- ---- ---- 5.70 -.70 6.40 1465 ---- ---- ---- ---- 5.80 -.80 6.60 1470 ---- ---- ---- ---- 6.00 -.80 6.80 1475 ---- ---- ---- ---- 6.20 -.80 7.00 1480 ---- ---- ---- ---- 6.40 -.80 7.20 1485 ---- ---- ---- ---- 6.60 -.90 7.50 1490 ---- ---- ---- ---- 6.80 -.90 7.70 1495 ---- ---- ---- ---- 7.00 -.90 7.90 1500 ---- ---- ---- ---- 7.20 -1.00 8.20 1505 ---- ---- ---- ---- 7.50 -.90 8.40 1510 ---- ---- ---- ---- 7.70 -1.00 8.70 1515 ---- ---- ---- ---- 7.90 -1.00 8.90 1520 ---- ---- ---- ---- 8.10 -1.10 9.20 1525 ---- ---- ---- ---- 8.40 -1.00 9.40 1530 ---- ---- ---- ---- 8.60 -1.10 9.70 1535 ---- ---- ---- ---- 8.90 -1.10 10.00 1540 ---- ---- ---- ---- 9.10 -1.20 10.30 1545 ---- ---- ---- ---- 9.40 -1.20 10.60 1550 ---- ---- ---- ---- 9.60 -1.30 10.90 1555 ---- ---- ---- ---- 9.90 -1.30 11.20 1560 ---- ---- ---- ---- 10.20 -1.30 11.50 1565 ---- ---- ---- ---- 10.50 -1.30 11.80 1570 ---- ---- ---- ---- 10.70 -1.40 12.10 1575 ---- ---- ---- ---- 11.00 -1.40 12.40 1580 ---- ---- ---- ---- 11.30 -1.40 12.70 1585 ---- ---- ---- ---- 11.60 -1.50 13.10 1590 ---- ---- ---- ---- 11.90 -1.50 13.40 1595 ---- ---- ---- ---- 12.20 -1.60 13.80 1600 ---- ---- ---- ---- 12.60 -1.50 14.10 100 1605 ---- ---- ---- ---- 12.90 -1.60 14.50 1610 ---- ---- ---- ---- 13.20 -1.60 14.80 1615 ---- ---- ---- ---- 13.50 -1.70 15.20 1620 ---- ---- ---- ---- 13.90 -1.70 15.60 1625 ---- ---- ---- ---- 14.20 -1.80 16.00 1630 ---- ---- ---- ---- 14.60 -1.80 16.40 1635 ---- ---- ---- ---- 14.90 -1.90 16.80 1640 ---- ---- ---- ---- 15.30 -1.90 17.20 1645 ---- ---- ---- ---- 15.70 -1.90 17.60 1650 ---- ---- ---- ---- 16.00 -2.00 18.00 1655 ---- ---- ---- ---- 16.40 -2.00 18.40 1660 ---- ---- ---- ---- 16.80 -2.10 18.90 1665 ---- ---- ---- ---- 17.20 -2.10 19.30 1670 ---- ---- ---- ---- 17.60 -2.10 19.70 1675 ---- ---- ---- ---- 18.00 -2.20 20.20 100 1680 ---- ---- ---- ---- 18.40 -2.30 20.70 1685 ---- ---- ---- ---- 18.80 -2.30 21.10 1690 ---- ---- ---- ---- 19.30 -2.30 21.60 1695 ---- ---- ---- ---- 19.70 -2.40 22.10 1700 ---- ---- ---- ---- 20.20 -2.40 22.60 1705 ---- ---- ---- ---- 20.60 -2.50 23.10 1710 ---- ---- ---- ---- 21.10 -2.50 23.60 1715 ---- ---- ---- ---- 21.60 -2.60 24.20 1720 ---- ---- ---- ---- 22.10 -2.60 24.70 1725 ---- ---- ---- ---- 22.60 -2.70 25.30 1730 ---- ---- ---- ---- 23.10 -2.80 25.90 1735 ---- ---- ---- ---- 23.60 -2.90 26.50 1740 ---- ---- ---- ---- 24.20 -2.90 27.10 1745 ---- ---- ---- ---- 24.70 -3.00 27.70 1750 ---- ---- ---- ---- 25.30 -3.10 28.40 1755 ---- ---- ---- ---- 25.90 -3.10 29.00 1760 ---- ---- ---- ---- 26.50 -3.20 29.70 1765 ---- ---- ---- ---- 27.10 -3.30 30.40 1770 ---- ---- ---- ---- 27.70 -3.40 31.10 1775 ---- ---- ---- ---- 28.40 -3.40 31.80 1780 ---- ---- ---- ---- 29.10 -3.50 32.60 1785 ---- ---- ---- ---- 29.80 -3.60 33.40 1790 ---- ---- ---- ---- 30.50 -3.70 34.20 1795 ---- ---- ---- ---- 31.20 -3.80 35.00 1800 ---- ---- ---- ---- 32.00 -3.90 35.90 1805 ---- ---- ---- ---- 32.80 -3.90 36.70 1810 ---- ---- ---- ---- 33.60 -4.00 37.60 1815 ---- ---- ---- ---- 34.40 -4.20 38.60 1820 ---- ---- ---- ---- 35.30 -4.20 39.50 1825 ---- ---- ---- ---- 36.20 -4.30 40.50 1830 ---- ---- ---- ---- 37.10 -4.40 41.50 1835 ---- ---- ---- ---- 38.00 -4.60 42.60 1840 ---- ---- ---- ---- 39.00 -4.70 43.70 1845 ---- ---- ---- ---- 40.00 -4.80 44.80 1850 ---- ---- ---- ---- 41.00 -4.90 45.90 1855 ---- ---- ---- ---- 42.10 -5.00 47.10 1860 ---- ---- ---- ---- 43.20 -5.10 48.30 1865 ---- ---- ---- ---- 44.30 -5.20 49.50 1870 ---- ---- ---- ---- 45.50 -5.30 50.80 1875 ---- ---- ---- ---- 46.70 -5.40 52.10 1880 ---- ---- ---- ---- 47.90 -5.60 53.50 75 1885 ---- ---- ---- ---- 49.10 -5.80 54.90 1890 ---- ---- ---- ---- 50.40 -5.90 56.30 1895 ---- ---- ---- ---- 51.70 -6.00 57.70 1900 ---- ---- ---- ---- 53.10 -6.10 59.20 1905 ---- ---- ---- ---- 54.40 -6.30 60.70 1910 ---- ---- ---- ---- 55.80 -6.40 62.20 1915 ---- ---- ---- ---- 57.30 -6.50 63.80 1920 ---- ---- ---- ---- 58.70 -6.70 65.40 1925 ---- ---- ---- ---- 60.20 -6.80 67.00 1930 ---- ---- ---- ---- 61.80 -6.90 68.70 1935 ---- ---- ---- ---- 63.30 -7.10 70.40 1940 ---- ---- ---- ---- 64.90 -7.20 72.10 1945 ---- ---- ---- ---- 66.50 -7.40 73.90 1950 ---- ---- ---- ---- 68.20 -7.50 75.70 1955 ---- ---- ---- ---- 69.90 -7.60 77.50 1960 ---- ---- ---- ---- 71.60 -7.80 79.40 1965 ---- ---- ---- ---- 73.30 -7.90 81.20 1970 ---- ---- ---- ---- 75.10 -8.00 83.10 100 1975 ---- ---- ---- ---- 76.90 -8.20 85.10 1980 ---- ---- ---- ---- 78.70 -8.30 87.00 1985 ---- ---- ---- ---- 80.60 -8.40 89.00 1990 ---- ---- ---- ---- 82.40 -8.70 91.10 1995 ---- ---- ---- ---- 84.30 -8.80 93.10 2000 ---- ---- 89.90A 89.90A 86.30 -8.90 95.20 130 2005 ---- ---- ---- ---- 88.20 -9.10 97.30 2010 ---- ---- ---- ---- 90.20 -9.20 99.40 220 2015 ---- ---- ---- ---- 92.20 -9.30 101.50 2020 ---- ---- ---- ---- 94.30 -9.40 103.70 2025 ---- ---- ---- ---- 96.30 -9.60 105.90 2030 ---- ---- ---- ---- 98.40 -9.70 108.10 2035 ---- ---- ---- ---- 100.60 -9.80 110.40 2040 ---- ---- ---- ---- 102.70 -9.90 112.60 50 2045 ---- ---- ---- ---- 104.90 -10.10 115.00 2050 ---- ---- ---- ---- 107.10 -10.20 117.30 2055 ---- ---- ---- ---- 109.30 -10.40 119.70 2060 ---- ---- ---- ---- 111.60 -10.50 122.10 2065 ---- ---- ---- ---- 113.90 -10.60 124.50 2070 ---- ---- ---- ---- 116.20 -10.70 126.90 2075 ---- ---- ---- ---- 118.60 -10.80 129.40 2080 ---- ---- ---- ---- 120.90 -11.00 131.90 2085 ---- ---- ---- ---- 123.30 -11.20 134.50 2090 ---- ---- ---- ---- 125.80 -11.30 137.10 2095 ---- ---- ---- ---- 128.30 -11.40 139.70 2100 ---- ---- 133.40A 133.40A 130.80 -11.60 142.40 2105 ---- ---- ---- ---- 133.30 -11.70 145.00 2110 ---- ---- ---- ---- 135.90 -11.90 147.80 2115 ---- ---- ---- ---- 138.50 -12.00 150.50 2120 ---- ---- ---- ---- 141.10 -12.20 153.30 2125 ---- ---- ---- ---- 143.80 -12.30 156.10 2130 ---- ---- ---- ---- 146.50 -12.50 159.00 2135 ---- ---- ---- ---- 149.20 -12.70 161.90 2140 ---- ---- ---- ---- 152.00 -12.80 164.80 2145 ---- ---- ---- ---- 154.80 -13.00 167.80 2150 ---- ---- ---- ---- 157.60 -13.20 170.80 2155 ---- ---- ---- ---- 160.50 -13.30 173.80 2160 ---- ---- ---- ---- 163.40 -13.50 176.90 2165 ---- ---- ---- ---- 166.30 -13.70 180.00 2170 ---- ---- ---- ---- 169.20 -13.90 183.10 2175 ---- ---- ---- ---- 172.20 -14.10 186.30 2180 ---- ---- ---- ---- 175.20 -14.30 189.50 2185 ---- ---- ---- ---- 178.20 -14.50 192.70 2190 ---- ---- ---- ---- 181.30 -14.70 196.00 2195 ---- ---- ---- ---- 184.40 -14.80 199.20 2200 ---- ---- ---- ---- 187.50 -15.00 202.50 2205 ---- ---- ---- ---- 190.60 -15.20 205.80 2210 ---- ---- ---- ---- 193.70 -15.50 209.20 2215 ---- ---- ---- ---- 196.90 -15.60 212.50 2220 ---- ---- ---- ---- 200.10 -15.80 215.90 2225 ---- ---- ---- ---- 203.30 -16.00 219.30 2230 ---- ---- ---- ---- 206.60 -16.10 222.70 2235 ---- ---- ---- ---- 209.80 -16.30 226.10 2240 ---- ---- ---- ---- 213.10 -16.40 229.50 2245 ---- ---- ---- ---- 216.40 -16.60 233.00 2250 ---- ---- ---- ---- 219.70 -16.70 236.40 2255 ---- ---- ---- ---- 223.00 -16.90 239.90 2260 ---- ---- ---- ---- 226.30 -17.10 243.40 2265 ---- ---- ---- ---- 229.70 -17.20 246.90 2270 ---- ---- ---- ---- 233.10 -17.30 250.40 2275 ---- ---- ---- ---- 236.40 -17.60 254.00 2280 ---- ---- ---- ---- 239.90 -17.60 257.50 2285 ---- ---- ---- ---- 243.30 -17.80 261.10 2290 ---- ---- ---- ---- 246.70 -17.90 264.60 2295 ---- ---- ---- ---- 250.20 -18.00 268.20 2300 ---- ---- ---- ---- 253.70 -18.10 271.80 2305 ---- ---- ---- ---- 257.20 -18.30 275.50 2310 ---- ---- ---- ---- 260.70 -18.40 279.10 2315 ---- ---- ---- ---- 264.20 -18.50 282.70 2320 ---- ---- ---- ---- 267.70 -18.70 286.40 2325 ---- ---- ---- ---- 271.30 -18.80 290.10 2330 ---- ---- ---- ---- 274.90 -18.80 293.70 2335 ---- ---- ---- ---- 278.50 -19.00 297.50 2340 ---- ---- ---- ---- 282.10 -19.10 301.20 2345 ---- ---- ---- ---- 285.70 -19.20 304.90 2350 ---- ---- ---- ---- 289.30 -19.30 308.60 2355 ---- ---- ---- ---- 293.00 -19.40 312.40 2360 ---- ---- ---- ---- 296.70 -19.50 316.20 2370 ---- ---- ---- ---- 304.00 -19.70 323.70 2375 ---- ---- ---- ---- 307.80 -19.80 327.60 2380 ---- ---- ---- ---- 311.50 -19.90 331.40 2390 ---- ---- ---- ---- 319.00 -20.10 339.10 2400 ---- ---- ---- ---- 326.60 -20.20 346.80 2410 ---- ---- ---- ---- 334.20 -20.40 354.60 2420 ---- ---- ---- ---- 341.90 -20.50 362.40 2425 ---- ---- ---- ---- 345.70 -20.70 366.40 2430 ---- ---- ---- ---- 349.60 -20.70 370.30 2440 ---- ---- ---- ---- 357.40 -20.90 378.30 2450 ---- ---- ---- ---- 365.20 -21.10 386.30 2460 ---- ---- ---- ---- 373.10 -21.20 394.30 2475 ---- ---- ---- ---- 385.10 -21.40 406.50 2500 ---- ---- ---- ---- 405.30 -21.80 427.10 2525 ---- ---- ---- ---- 425.80 -22.10 447.90 2550 ---- ---- ---- ---- 446.60 -22.50 469.10 2575 ---- ---- ---- ---- 467.70 -22.80 490.50 2600 ---- ---- ---- ---- 489.00 -23.10 512.10 2625 ---- ---- ---- ---- 510.60 -23.40 534.00 2650 ---- ---- ---- ---- 532.40 -23.70 556.10 2800 ---- ---- ---- ---- 667.10 -25.50 692.60 2950 ---- ---- ---- ---- 806.90 -26.90 833.80 3000 ---- ---- ---- ---- 854.30 -27.30 881.60 3500 ---- ---- ---- ---- 1341.70 -30.00 1371.70 4000 ---- ---- ---- ---- 1840.70 -30.70 1871.40 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.00 -.20 2.20 1300 ---- ---- ---- ---- 2.30 -.30 2.60 1325 ---- ---- ---- ---- 2.80 -.30 3.10 1350 ---- ---- ---- ---- 3.30 -.40 3.70 1375 ---- ---- ---- ---- 3.80 -.50 4.30 1400 ---- ---- ---- ---- 4.50 -.60 5.10 1425 ---- ---- ---- ---- 5.20 -.70 5.90 1450 ---- ---- ---- ---- 6.10 -.70 6.80 1470 ---- ---- ---- ---- 6.80 -.90 7.70 1475 ---- ---- ---- ---- 7.00 -.90 7.90 1480 ---- ---- ---- ---- 7.20 -.90 8.10 1490 ---- ---- ---- ---- 7.70 -.90 8.60 1500 ---- ---- ---- ---- 8.10 -1.00 9.10 1510 ---- ---- ---- ---- 8.60 -1.00 9.60 1520 ---- ---- ---- ---- 9.10 -1.00 10.10 1525 ---- ---- ---- ---- 9.30 -1.10 10.40 1530 ---- ---- ---- ---- 9.60 -1.10 10.70 1540 ---- ---- ---- ---- 10.10 -1.20 11.30 1550 ---- ---- ---- ---- 10.70 -1.20 11.90 1560 ---- ---- ---- ---- 11.20 -1.30 12.50 1565 ---- ---- ---- ---- 11.50 -1.30 12.80 1570 ---- ---- ---- ---- 11.80 -1.40 13.20 1575 ---- ---- ---- ---- 12.10 -1.40 13.50 1580 ---- ---- ---- ---- 12.40 -1.50 13.90 1585 ---- ---- ---- ---- 12.80 -1.40 14.20 1590 ---- ---- ---- ---- 13.10 -1.50 14.60 1595 ---- ---- ---- ---- 13.40 -1.50 14.90 1600 ---- ---- ---- ---- 13.80 -1.50 15.30 1605 ---- ---- ---- ---- 14.10 -1.60 15.70 1610 ---- ---- ---- ---- 14.50 -1.60 16.10 1615 ---- ---- ---- ---- 14.80 -1.70 16.50 1620 ---- ---- ---- ---- 15.20 -1.70 16.90 1625 ---- ---- ---- ---- 15.50 -1.80 17.30 1630 ---- ---- ---- ---- 15.90 -1.80 17.70 1635 ---- ---- ---- ---- 16.30 -1.80 18.10 1640 ---- ---- ---- ---- 16.70 -1.80 18.50 1645 ---- ---- ---- ---- 17.10 -1.90 19.00 1650 ---- ---- ---- ---- 17.50 -1.90 19.40 1655 ---- ---- ---- ---- 17.90 -2.00 19.90 1660 ---- ---- ---- ---- 18.30 -2.00 20.30 1665 ---- ---- ---- ---- 18.70 -2.10 20.80 1670 ---- ---- ---- ---- 19.10 -2.20 21.30 1675 ---- ---- ---- ---- 19.60 -2.10 21.70 1680 ---- ---- ---- ---- 20.00 -2.20 22.20 1685 ---- ---- ---- ---- 20.50 -2.20 22.70 1690 ---- ---- ---- ---- 20.90 -2.30 23.20 1695 ---- ---- ---- ---- 21.40 -2.30 23.70 1700 ---- ---- ---- ---- 21.90 -2.40 24.30 1705 ---- ---- ---- ---- 22.30 -2.50 24.80 1710 ---- ---- ---- ---- 22.80 -2.60 25.40 1715 ---- ---- ---- ---- 23.30 -2.60 25.90 1720 ---- ---- ---- ---- 23.90 -2.60 26.50 1725 ---- ---- ---- ---- 24.40 -2.70 27.10 1730 ---- ---- ---- ---- 24.90 -2.80 27.70 1735 ---- ---- ---- ---- 25.50 -2.80 28.30 1740 ---- ---- ---- ---- 26.00 -2.90 28.90 1745 ---- ---- ---- ---- 26.60 -2.90 29.50 1750 ---- ---- ---- ---- 27.20 -3.00 30.20 1755 ---- ---- ---- ---- 27.80 -3.00 30.80 1760 ---- ---- ---- ---- 28.40 -3.10 31.50 1765 ---- ---- ---- ---- 29.00 -3.20 32.20 1770 ---- ---- ---- ---- 29.70 -3.20 32.90 1775 ---- ---- ---- ---- 30.30 -3.30 33.60 1780 ---- ---- ---- ---- 31.00 -3.40 34.40 1785 ---- ---- ---- ---- 31.70 -3.40 35.10 1790 ---- ---- ---- ---- 32.40 -3.50 35.90 1795 ---- ---- ---- ---- 33.10 -3.60 36.70 1800 ---- ---- ---- ---- 33.80 -3.70 37.50 1805 ---- ---- ---- ---- 34.60 -3.70 38.30 1810 ---- ---- ---- ---- 35.30 -3.90 39.20 1815 ---- ---- ---- ---- 36.10 -4.00 40.10 1820 ---- ---- ---- ---- 36.90 -4.10 41.00 1825 ---- ---- ---- ---- 37.80 -4.10 41.90 1830 ---- ---- ---- ---- 38.60 -4.20 42.80 1835 ---- ---- ---- ---- 39.50 -4.30 43.80 1840 ---- ---- ---- ---- 40.40 -4.30 44.70 1845 ---- ---- ---- ---- 41.30 -4.50 45.80 1850 ---- ---- ---- ---- 42.20 -4.60 46.80 1855 ---- ---- ---- ---- 43.20 -4.60 47.80 1860 ---- ---- ---- ---- 44.20 -4.70 48.90 1865 ---- ---- ---- ---- 45.20 -4.80 50.00 1870 ---- ---- ---- ---- 46.20 -5.00 51.20 1875 ---- ---- ---- ---- 47.30 -5.00 52.30 1880 ---- ---- ---- ---- 48.40 -5.10 53.50 1885 ---- ---- ---- ---- 49.50 -5.20 54.70 1890 ---- ---- ---- ---- 50.60 -5.40 56.00 1895 ---- ---- ---- ---- 51.80 -5.50 57.30 1900 ---- ---- ---- ---- 53.00 -5.60 58.60 1905 ---- ---- ---- ---- 54.20 -5.70 59.90 1910 ---- ---- ---- ---- 55.50 -5.80 61.30 1915 ---- ---- ---- ---- 56.80 -5.90 62.70 1920 ---- ---- ---- ---- 58.10 -6.00 64.10 1925 ---- ---- ---- ---- 59.40 -6.20 65.60 1930 ---- ---- ---- ---- 60.80 -6.30 67.10 1935 ---- ---- ---- ---- 62.20 -6.40 68.60 1940 ---- ---- ---- ---- 63.60 -6.50 70.10 1945 ---- ---- ---- ---- 65.10 -6.60 71.70 1950 ---- ---- ---- ---- 66.60 -6.80 73.40 1955 ---- ---- ---- ---- 68.10 -6.90 75.00 1960 ---- ---- ---- ---- 69.70 -7.00 76.70 1965 ---- ---- ---- ---- 71.30 -7.10 78.40 1970 ---- ---- ---- ---- 72.90 -7.30 80.20 1975 ---- ---- ---- ---- 74.50 -7.50 82.00 1980 ---- ---- ---- ---- 76.20 -7.60 83.80 1985 ---- ---- ---- ---- 78.00 -7.70 85.70 1990 ---- ---- ---- ---- 79.70 -7.90 87.60 1995 ---- ---- ---- ---- 81.50 -8.10 89.60 2000 ---- ---- ---- ---- 83.40 -8.20 91.60 2005 ---- ---- ---- ---- 85.20 -8.40 93.60 2010 ---- ---- ---- ---- 87.10 -8.50 95.60 2015 ---- ---- ---- ---- 89.10 -8.60 97.70 2020 ---- ---- ---- ---- 91.10 -8.80 99.90 2025 ---- ---- ---- ---- 93.10 -8.90 102.00 2030 ---- ---- ---- ---- 95.10 -9.20 104.30 2035 ---- ---- ---- ---- 97.20 -9.30 106.50 2040 ---- ---- ---- ---- 99.40 -9.40 108.80 2045 ---- ---- ---- ---- 101.50 -9.60 111.10 2050 ---- ---- ---- ---- 103.70 -9.80 113.50 2055 ---- ---- ---- ---- 105.90 -10.00 115.90 2060 ---- ---- ---- ---- 108.20 -10.10 118.30 2065 ---- ---- ---- ---- 110.50 -10.30 120.80 2070 ---- ---- ---- ---- 112.80 -10.50 123.30 2075 ---- ---- ---- ---- 115.20 -10.60 125.80 2080 ---- ---- ---- ---- 117.60 -10.80 128.40 2085 ---- ---- ---- ---- 120.10 -10.90 131.00 2090 ---- ---- ---- ---- 122.50 -11.10 133.60 2095 ---- ---- ---- ---- 125.00 -11.30 136.30 2100 ---- ---- ---- ---- 127.60 -11.40 139.00 2105 ---- ---- ---- ---- 130.20 -11.60 141.80 2110 ---- ---- ---- ---- 132.80 -11.70 144.50 2115 ---- ---- ---- ---- 135.40 -12.00 147.40 2120 ---- ---- ---- ---- 138.10 -12.10 150.20 2125 ---- ---- ---- ---- 140.80 -12.30 153.10 2130 ---- ---- ---- ---- 143.50 -12.50 156.00 2135 ---- ---- ---- ---- 146.30 -12.60 158.90 2140 ---- ---- ---- ---- 149.00 -12.80 161.80 2145 ---- ---- ---- ---- 151.90 -12.90 164.80 2150 ---- ---- ---- ---- 154.70 -13.10 167.80 2155 ---- ---- ---- ---- 157.60 -13.30 170.90 2160 ---- ---- ---- ---- 160.50 -13.40 173.90 2165 ---- ---- ---- ---- 163.40 -13.60 177.00 2170 ---- ---- ---- ---- 166.40 -13.70 180.10 2175 ---- ---- ---- ---- 169.30 -14.00 183.30 2180 ---- ---- ---- ---- 172.30 -14.10 186.40 2185 ---- ---- ---- ---- 175.40 -14.20 189.60 2190 ---- ---- ---- ---- 178.40 -14.40 192.80 2195 ---- ---- ---- ---- 181.50 -14.60 196.10 2200 ---- ---- ---- ---- 184.60 -14.70 199.30 2205 ---- ---- ---- ---- 187.70 -14.90 202.60 2210 ---- ---- ---- ---- 190.90 -15.00 205.90 2215 ---- ---- ---- ---- 194.00 -15.20 209.20 2220 ---- ---- ---- ---- 197.20 -15.30 212.50 2225 ---- ---- ---- ---- 200.40 -15.50 215.90 2230 ---- ---- ---- ---- 203.70 -15.50 219.20 2235 ---- ---- ---- ---- 206.90 -15.70 222.60 2240 ---- ---- ---- ---- 210.20 -15.80 226.00 2245 ---- ---- ---- ---- 213.50 -16.00 229.50 2250 ---- ---- ---- ---- 216.80 -16.10 232.90 2255 ---- ---- ---- ---- 220.10 -16.20 236.30 2260 ---- ---- ---- ---- 223.40 -16.40 239.80 2265 ---- ---- ---- ---- 226.80 -16.50 243.30 2270 ---- ---- ---- ---- 230.20 -16.60 246.80 2275 ---- ---- ---- ---- 233.60 -16.70 250.30 2280 ---- ---- ---- ---- 237.00 -16.80 253.80 2285 ---- ---- ---- ---- 240.40 -17.00 257.40 2290 ---- ---- ---- ---- 243.80 -17.10 260.90 2295 ---- ---- ---- ---- 247.30 -17.20 264.50 2300 ---- ---- ---- ---- 250.80 -17.30 268.10 2305 ---- ---- ---- ---- 254.30 -17.40 271.70 2310 ---- ---- ---- ---- 257.80 -17.50 275.30 2315 ---- ---- ---- ---- 261.30 -17.70 279.00 2320 ---- ---- ---- ---- 264.90 -17.70 282.60 2325 ---- ---- ---- ---- 268.40 -17.90 286.30 2330 ---- ---- ---- ---- 272.00 -18.00 290.00 2335 ---- ---- ---- ---- 275.60 -18.10 293.70 2340 ---- ---- ---- ---- 279.20 -18.20 297.40 2345 ---- ---- ---- ---- 282.80 -18.30 301.10 2350 ---- ---- ---- ---- 286.50 -18.30 304.80 2360 ---- ---- ---- ---- 293.80 -18.60 312.40 2370 ---- ---- ---- ---- 301.20 -18.70 319.90 2375 ---- ---- ---- ---- 304.90 -18.80 323.70 2380 ---- ---- ---- ---- 308.60 -19.00 327.60 2390 ---- ---- ---- ---- 316.10 -19.10 335.20 2400 ---- ---- ---- ---- 323.70 -19.30 343.00 2410 ---- ---- ---- ---- 331.30 -19.50 350.80 2420 ---- ---- ---- ---- 339.00 -19.60 358.60 2425 ---- ---- ---- ---- 342.80 -19.80 362.60 2430 ---- ---- ---- ---- 346.70 -19.80 366.50 2440 ---- ---- ---- ---- 354.50 -20.00 374.50 2450 ---- ---- ---- ---- 362.30 -20.20 382.50 2475 ---- ---- ---- ---- 382.10 -20.50 402.60 2500 ---- ---- ---- ---- 402.20 -20.90 423.10 2525 ---- ---- ---- ---- 422.50 -21.40 443.90 2550 ---- ---- ---- ---- 443.20 -21.60 464.80 2575 ---- ---- ---- ---- 464.00 -22.10 486.10 2600 ---- ---- ---- ---- 485.20 -22.30 507.50 2625 ---- ---- ---- ---- 506.50 -22.60 529.10 2650 ---- ---- ---- ---- 528.00 -23.00 551.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.50 -.50 6.00 1425 ---- ---- ---- ---- 6.30 -.60 6.90 1450 ---- ---- ---- ---- 7.30 -.70 8.00 1475 ---- ---- ---- ---- 8.40 -.80 9.20 1500 ---- ---- ---- ---- 9.60 -.90 10.50 1525 ---- ---- ---- ---- 11.00 -1.00 12.00 1550 ---- ---- ---- ---- 12.40 -1.20 13.60 1575 ---- ---- ---- ---- 14.10 -1.30 15.40 1580 ---- ---- ---- ---- 14.40 -1.40 15.80 1590 ---- ---- ---- ---- 15.10 -1.50 16.60 1600 ---- ---- ---- ---- 15.90 -1.50 17.40 1610 ---- ---- ---- ---- 16.60 -1.60 18.20 1620 ---- ---- ---- ---- 17.40 -1.70 19.10 1625 ---- ---- ---- ---- 17.80 -1.70 19.50 1630 ---- ---- ---- ---- 18.20 -1.70 19.90 1640 ---- ---- ---- ---- 19.00 -1.80 20.80 1650 ---- ---- ---- ---- 19.90 -1.90 21.80 1660 ---- ---- ---- ---- 20.80 -2.00 22.80 1670 ---- ---- ---- ---- 21.70 -2.10 23.80 1675 ---- ---- ---- ---- 22.20 -2.10 24.30 1680 ---- ---- ---- ---- 22.60 -2.20 24.80 1685 ---- ---- ---- ---- 23.10 -2.20 25.30 1690 ---- ---- ---- ---- 23.60 -2.30 25.90 1695 ---- ---- ---- ---- 24.10 -2.30 26.40 1700 ---- ---- ---- ---- 24.60 -2.40 27.00 1705 ---- ---- ---- ---- 25.10 -2.50 27.60 1710 ---- ---- ---- ---- 25.70 -2.40 28.10 1715 ---- ---- ---- ---- 26.20 -2.50 28.70 1720 ---- ---- ---- ---- 26.80 -2.50 29.30 1725 ---- ---- ---- ---- 27.30 -2.70 30.00 1730 ---- ---- ---- ---- 27.90 -2.70 30.60 1735 ---- ---- ---- ---- 28.50 -2.70 31.20 1740 ---- ---- ---- ---- 29.10 -2.80 31.90 1745 ---- ---- ---- ---- 29.70 -2.80 32.50 1750 ---- ---- ---- ---- 30.30 -2.90 33.20 1755 ---- ---- ---- ---- 30.90 -3.00 33.90 1760 ---- ---- ---- ---- 31.60 -3.00 34.60 1765 ---- ---- ---- ---- 32.20 -3.10 35.30 1770 ---- ---- ---- ---- 32.90 -3.20 36.10 1775 ---- ---- ---- ---- 33.60 -3.20 36.80 1780 ---- ---- ---- ---- 34.30 -3.30 37.60 1785 ---- ---- ---- ---- 35.00 -3.40 38.40 1790 ---- ---- ---- ---- 35.70 -3.50 39.20 1795 ---- ---- ---- ---- 36.50 -3.50 40.00 1800 ---- ---- ---- ---- 37.20 -3.70 40.90 1805 ---- ---- ---- ---- 38.00 -3.70 41.70 1810 ---- ---- ---- ---- 38.80 -3.80 42.60 1815 ---- ---- ---- ---- 39.60 -3.90 43.50 1820 ---- ---- ---- ---- 40.50 -3.90 44.40 1825 ---- ---- ---- ---- 41.30 -4.10 45.40 1830 ---- ---- ---- ---- 42.20 -4.10 46.30 1835 ---- ---- ---- ---- 43.10 -4.20 47.30 1840 ---- ---- ---- ---- 44.00 -4.30 48.30 1845 ---- ---- ---- ---- 45.00 -4.30 49.30 1850 ---- ---- ---- ---- 46.00 -4.40 50.40 1855 ---- ---- ---- ---- 46.90 -4.60 51.50 1860 ---- ---- ---- ---- 48.00 -4.60 52.60 1865 ---- ---- ---- ---- 49.00 -4.70 53.70 1870 ---- ---- ---- ---- 50.10 -4.80 54.90 1875 ---- ---- ---- ---- 51.10 -4.90 56.00 1880 ---- ---- ---- ---- 52.20 -5.10 57.30 1885 ---- ---- ---- ---- 53.40 -5.10 58.50 1890 ---- ---- ---- ---- 54.60 -5.20 59.80 1895 ---- ---- ---- ---- 55.70 -5.40 61.10 1900 ---- ---- ---- ---- 57.00 -5.40 62.40 1905 ---- ---- ---- ---- 58.20 -5.50 63.70 1910 ---- ---- ---- ---- 59.50 -5.60 65.10 1915 ---- ---- ---- ---- 60.80 -5.70 66.50 1920 ---- ---- ---- ---- 62.10 -5.90 68.00 1925 ---- ---- ---- ---- 63.50 -6.00 69.50 1930 ---- ---- ---- ---- 64.90 -6.10 71.00 1935 ---- ---- ---- ---- 66.30 -6.20 72.50 1940 ---- ---- ---- ---- 67.70 -6.40 74.10 1945 ---- ---- ---- ---- 69.20 -6.50 75.70 1950 ---- ---- ---- ---- 70.80 -6.50 77.30 1955 ---- ---- ---- ---- 72.30 -6.70 79.00 1960 ---- ---- ---- ---- 73.90 -6.80 80.70 1965 ---- ---- ---- ---- 75.50 -7.00 82.50 1970 ---- ---- ---- ---- 77.20 -7.10 84.30 1975 ---- ---- ---- ---- 78.80 -7.30 86.10 1980 ---- ---- ---- ---- 80.60 -7.40 88.00 1985 ---- ---- ---- ---- 82.30 -7.60 89.90 1990 ---- ---- ---- ---- 84.10 -7.70 91.80 1995 ---- ---- ---- ---- 85.90 -7.90 93.80 2000 ---- ---- ---- ---- 87.80 -8.00 95.80 2005 ---- ---- ---- ---- 89.70 -8.10 97.80 2010 ---- ---- ---- ---- 91.60 -8.30 99.90 2015 ---- ---- ---- ---- 93.60 -8.40 102.00 2020 ---- ---- ---- ---- 95.60 -8.60 104.20 2025 ---- ---- ---- ---- 97.60 -8.80 106.40 2030 ---- ---- ---- ---- 99.70 -9.00 108.70 2035 ---- ---- ---- ---- 101.80 -9.10 110.90 2040 ---- ---- ---- ---- 104.00 -9.30 113.30 2045 ---- ---- ---- ---- 106.20 -9.40 115.60 2050 ---- ---- ---- ---- 108.40 -9.60 118.00 2055 ---- ---- ---- ---- 110.70 -9.80 120.50 2060 ---- ---- ---- ---- 113.00 -9.90 122.90 2065 ---- ---- ---- ---- 115.30 -10.20 125.50 2070 ---- ---- ---- ---- 117.70 -10.30 128.00 2075 ---- ---- ---- ---- 120.10 -10.50 130.60 2080 ---- ---- ---- ---- 122.50 -10.70 133.20 2085 ---- ---- ---- ---- 125.00 -10.90 135.90 2090 ---- ---- ---- ---- 127.50 -11.10 138.60 2095 ---- ---- ---- ---- 130.10 -11.20 141.30 2100 ---- ---- ---- ---- 132.60 -11.40 144.00 2105 ---- ---- ---- ---- 135.20 -11.60 146.80 2110 ---- ---- ---- ---- 137.90 -11.70 149.60 2115 ---- ---- ---- ---- 140.50 -12.00 152.50 2120 ---- ---- ---- ---- 143.20 -12.20 155.40 2125 ---- ---- ---- ---- 146.00 -12.30 158.30 2130 ---- ---- ---- ---- 148.70 -12.50 161.20 2135 ---- ---- ---- ---- 151.50 -12.70 164.20 2140 ---- ---- ---- ---- 154.30 -12.90 167.20 2145 ---- ---- ---- ---- 157.20 -13.00 170.20 2150 ---- ---- ---- ---- 160.10 -13.10 173.20 2155 ---- ---- ---- ---- 163.00 -13.30 176.30 2160 ---- ---- ---- ---- 165.90 -13.50 179.40 2165 ---- ---- ---- ---- 168.80 -13.70 182.50 2170 ---- ---- ---- ---- 171.80 -13.80 185.60 2175 ---- ---- ---- ---- 174.80 -14.00 188.80 2180 ---- ---- ---- ---- 177.80 -14.20 192.00 2185 ---- ---- ---- ---- 180.90 -14.30 195.20 2190 ---- ---- ---- ---- 184.00 -14.40 198.40 2195 ---- ---- ---- ---- 187.00 -14.70 201.70 2200 ---- ---- ---- ---- 190.20 -14.70 204.90 2205 ---- ---- ---- ---- 193.30 -14.90 208.20 2210 ---- ---- ---- ---- 196.50 -15.00 211.50 2215 ---- ---- ---- ---- 199.60 -15.20 214.80 2220 ---- ---- ---- ---- 202.80 -15.40 218.20 2225 ---- ---- ---- ---- 206.00 -15.50 221.50 2230 ---- ---- ---- ---- 209.30 -15.60 224.90 2235 ---- ---- ---- ---- 212.50 -15.80 228.30 2240 ---- ---- ---- ---- 215.80 -15.90 231.70 2245 ---- ---- ---- ---- 219.10 -16.00 235.10 2250 ---- ---- ---- ---- 222.40 -16.10 238.50 2255 ---- ---- ---- ---- 225.80 -16.20 242.00 2260 ---- ---- ---- ---- 229.10 -16.40 245.50 2265 ---- ---- ---- ---- 232.50 -16.50 249.00 2270 ---- ---- ---- ---- 235.90 -16.60 252.50 2275 ---- ---- ---- ---- 239.30 -16.70 256.00 2280 ---- ---- ---- ---- 242.70 -16.80 259.50 2285 ---- ---- ---- ---- 246.20 -16.90 263.10 2290 ---- ---- ---- ---- 249.60 -17.10 266.70 2295 ---- ---- ---- ---- 253.10 -17.10 270.20 2300 ---- ---- ---- ---- 256.60 -17.20 273.80 2305 ---- ---- ---- ---- 260.10 -17.40 277.50 2310 ---- ---- ---- ---- 263.60 -17.50 281.10 2315 ---- ---- ---- ---- 267.20 -17.50 284.70 2320 ---- ---- ---- ---- 270.80 -17.60 288.40 2325 ---- ---- ---- ---- 274.30 -17.80 292.10 2330 ---- ---- ---- ---- 277.90 -17.90 295.80 2335 ---- ---- ---- ---- 281.50 -18.00 299.50 2340 ---- ---- ---- ---- 285.20 -18.00 303.20 2345 ---- ---- ---- ---- 288.80 -18.10 306.90 2350 ---- ---- ---- ---- 292.50 -18.20 310.70 2360 ---- ---- ---- ---- 299.80 -18.40 318.20 2370 ---- ---- ---- ---- 307.30 -18.50 325.80 2375 ---- ---- ---- ---- 311.00 -18.60 329.60 2380 ---- ---- ---- ---- 314.70 -18.80 333.50 2390 ---- ---- ---- ---- 322.30 -18.90 341.20 2400 ---- ---- ---- ---- 329.90 -19.00 348.90 2410 ---- ---- ---- ---- 337.50 -19.20 356.70 2420 ---- ---- ---- ---- 345.20 -19.40 364.60 2425 ---- ---- ---- ---- 349.10 -19.40 368.50 2430 ---- ---- ---- ---- 353.00 -19.50 372.50 2440 ---- ---- ---- ---- 360.80 -19.60 380.40 2450 ---- ---- ---- ---- 368.70 -19.70 388.40 2475 ---- ---- ---- ---- 388.50 -20.10 408.60 2500 ---- ---- ---- ---- 408.60 -20.50 429.10 2525 ---- ---- ---- ---- 429.00 -20.80 449.80 2550 ---- ---- ---- ---- 449.70 -21.10 470.80 2575 ---- ---- ---- ---- 470.60 -21.40 492.00 2600 ---- ---- ---- ---- 491.70 -21.70 513.40 2625 ---- ---- ---- ---- 513.00 -22.00 535.00 2650 ---- ---- ---- ---- 534.50 -22.30 556.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 9.90 -.80 10.70 1500 ---- ---- ---- ---- 11.10 -1.00 12.10 1525 ---- ---- ---- ---- 12.50 -1.10 13.60 1550 ---- ---- ---- ---- 14.00 -1.20 15.20 1575 ---- ---- ---- ---- 15.60 -1.40 17.00 1600 ---- ---- ---- ---- 17.40 -1.50 18.90 1625 ---- ---- ---- ---- 19.40 -1.70 21.10 1650 ---- ---- ---- ---- 21.50 -1.90 23.40 1660 ---- ---- ---- ---- 22.40 -2.00 24.40 1670 ---- ---- ---- ---- 23.40 -2.10 25.50 1675 ---- ---- ---- ---- 23.90 -2.10 26.00 1680 ---- ---- ---- ---- 24.40 -2.10 26.50 1690 ---- ---- ---- ---- 25.40 -2.30 27.70 1700 ---- ---- ---- ---- 26.40 -2.40 28.80 1710 ---- ---- ---- ---- 27.50 -2.50 30.00 1720 ---- ---- ---- ---- 28.60 -2.60 31.20 1725 ---- ---- ---- ---- 29.20 -2.60 31.80 1730 ---- ---- ---- ---- 29.80 -2.70 32.50 1740 ---- ---- ---- ---- 31.00 -2.80 33.80 1750 ---- ---- ---- ---- 32.30 -2.90 35.20 1760 ---- ---- ---- ---- 33.60 -3.00 36.60 1765 ---- ---- ---- ---- 34.20 -3.10 37.30 1770 ---- ---- ---- ---- 34.90 -3.20 38.10 1775 ---- ---- ---- ---- 35.60 -3.30 38.90 1780 ---- ---- ---- ---- 36.30 -3.30 39.60 1785 ---- ---- ---- ---- 37.10 -3.30 40.40 1790 ---- ---- ---- ---- 37.80 -3.40 41.20 1795 ---- ---- ---- ---- 38.60 -3.50 42.10 1800 ---- ---- ---- ---- 39.40 -3.50 42.90 1805 ---- ---- ---- ---- 40.10 -3.70 43.80 1810 ---- ---- ---- ---- 41.00 -3.70 44.70 1815 ---- ---- ---- ---- 41.80 -3.80 45.60 1820 ---- ---- ---- ---- 42.60 -3.90 46.50 1825 ---- ---- ---- ---- 43.50 -3.90 47.40 1830 ---- ---- ---- ---- 44.40 -4.00 48.40 1835 ---- ---- ---- ---- 45.30 -4.10 49.40 1840 ---- ---- ---- ---- 46.20 -4.20 50.40 1845 ---- ---- ---- ---- 47.10 -4.30 51.40 1850 ---- ---- ---- ---- 48.10 -4.30 52.40 1855 ---- ---- ---- ---- 49.10 -4.40 53.50 1860 ---- ---- ---- ---- 50.10 -4.50 54.60 1865 ---- ---- ---- ---- 51.10 -4.60 55.70 1870 ---- ---- ---- ---- 52.20 -4.70 56.90 1875 ---- ---- ---- ---- 53.20 -4.80 58.00 1880 ---- ---- ---- ---- 54.30 -4.90 59.20 1885 ---- ---- ---- ---- 55.50 -5.00 60.50 1890 ---- ---- ---- ---- 56.60 -5.10 61.70 1895 ---- ---- ---- ---- 57.80 -5.20 63.00 1900 ---- ---- ---- ---- 59.00 -5.30 64.30 1905 ---- ---- ---- ---- 60.20 -5.40 65.60 1910 ---- ---- ---- ---- 61.40 -5.60 67.00 1915 ---- ---- ---- ---- 62.70 -5.70 68.40 1920 ---- ---- ---- ---- 64.00 -5.80 69.80 1925 ---- ---- ---- ---- 65.40 -5.80 71.20 1930 ---- ---- ---- ---- 66.70 -6.00 72.70 1935 ---- ---- ---- ---- 68.10 -6.10 74.20 1940 ---- ---- ---- ---- 69.50 -6.20 75.70 1945 ---- ---- ---- ---- 71.00 -6.30 77.30 1950 ---- ---- ---- ---- 72.50 -6.40 78.90 1955 ---- ---- ---- ---- 74.00 -6.50 80.50 1960 ---- ---- ---- ---- 75.50 -6.70 82.20 1965 ---- ---- ---- ---- 77.10 -6.80 83.90 1970 ---- ---- ---- ---- 78.70 -6.90 85.60 1975 ---- ---- ---- ---- 80.30 -7.10 87.40 1980 ---- ---- ---- ---- 82.00 -7.20 89.20 1985 ---- ---- ---- ---- 83.70 -7.30 91.00 1990 ---- ---- ---- ---- 85.40 -7.50 92.90 1995 ---- ---- ---- ---- 87.20 -7.60 94.80 2000 ---- ---- ---- ---- 89.00 -7.70 96.70 2005 ---- ---- ---- ---- 90.80 -7.90 98.70 2010 ---- ---- ---- ---- 92.70 -8.00 100.70 2015 ---- ---- ---- ---- 94.60 -8.10 102.70 2020 ---- ---- ---- ---- 96.50 -8.30 104.80 2025 ---- ---- ---- ---- 98.50 -8.40 106.90 2030 ---- ---- ---- ---- 100.50 -8.60 109.10 2035 ---- ---- ---- ---- 102.60 -8.70 111.30 2040 ---- ---- ---- ---- 104.60 -8.90 113.50 2045 ---- ---- ---- ---- 106.80 -9.00 115.80 2050 ---- ---- ---- ---- 108.90 -9.20 118.10 2055 ---- ---- ---- ---- 111.10 -9.30 120.40 2060 ---- ---- ---- ---- 113.30 -9.50 122.80 2065 ---- ---- ---- ---- 115.60 -9.60 125.20 2070 ---- ---- ---- ---- 117.90 -9.80 127.70 2075 ---- ---- ---- ---- 120.20 -10.00 130.20 2080 ---- ---- ---- ---- 122.60 -10.10 132.70 2085 ---- ---- ---- ---- 125.00 -10.30 135.30 2090 ---- ---- ---- ---- 127.40 -10.50 137.90 2095 ---- ---- ---- ---- 129.90 -10.60 140.50 2100 ---- ---- ---- ---- 132.40 -10.80 143.20 2105 ---- ---- ---- ---- 135.00 -10.90 145.90 2110 ---- ---- ---- ---- 137.50 -11.10 148.60 2115 ---- ---- ---- ---- 140.10 -11.30 151.40 2120 ---- ---- ---- ---- 142.80 -11.40 154.20 2125 ---- ---- ---- ---- 145.40 -11.60 157.00 2130 ---- ---- ---- ---- 148.10 -11.70 159.80 2135 ---- ---- ---- ---- 150.90 -11.80 162.70 2140 ---- ---- ---- ---- 153.60 -12.10 165.70 2145 ---- ---- ---- ---- 156.40 -12.20 168.60 2150 ---- ---- ---- ---- 159.20 -12.40 171.60 2155 ---- ---- ---- ---- 162.10 -12.50 174.60 2160 ---- ---- ---- ---- 165.00 -12.60 177.60 2165 ---- ---- ---- ---- 167.90 -12.80 180.70 2170 ---- ---- ---- ---- 170.80 -13.00 183.80 2175 ---- ---- ---- ---- 173.80 -13.10 186.90 2180 ---- ---- ---- ---- 176.80 -13.30 190.10 2185 ---- ---- ---- ---- 179.80 -13.40 193.20 2190 ---- ---- ---- ---- 182.80 -13.60 196.40 2195 ---- ---- ---- ---- 185.90 -13.80 199.70 2200 ---- ---- ---- ---- 189.00 -13.90 202.90 2205 ---- ---- ---- ---- 192.10 -14.10 206.20 2210 ---- ---- ---- ---- 195.20 -14.30 209.50 2215 ---- ---- ---- ---- 198.40 -14.40 212.80 2220 ---- ---- ---- ---- 201.60 -14.50 216.10 2225 ---- ---- ---- ---- 204.80 -14.70 219.50 2230 ---- ---- ---- ---- 208.00 -14.90 222.90 2235 ---- ---- ---- ---- 211.30 -15.00 226.30 2240 ---- ---- ---- ---- 214.50 -15.20 229.70 2245 ---- ---- ---- ---- 217.80 -15.30 233.10 2250 ---- ---- ---- ---- 221.10 -15.50 236.60 2255 ---- ---- ---- ---- 224.50 -15.60 240.10 2260 ---- ---- ---- ---- 227.80 -15.80 243.60 2265 ---- ---- ---- ---- 231.20 -15.90 247.10 2270 ---- ---- ---- ---- 234.50 -16.10 250.60 2275 ---- ---- ---- ---- 237.90 -16.30 254.20 2280 ---- ---- ---- ---- 241.40 -16.30 257.70 2285 ---- ---- ---- ---- 244.80 -16.50 261.30 2290 ---- ---- ---- ---- 248.30 -16.60 264.90 2295 ---- ---- ---- ---- 251.70 -16.80 268.50 2300 ---- ---- ---- ---- 255.20 -17.00 272.20 2305 ---- ---- ---- ---- 258.70 -17.10 275.80 2310 ---- ---- ---- ---- 262.30 -17.20 279.50 2315 ---- ---- ---- ---- 265.80 -17.30 283.10 2320 ---- ---- ---- ---- 269.30 -17.50 286.80 2325 ---- ---- ---- ---- 272.90 -17.60 290.50 2330 ---- ---- ---- ---- 276.50 -17.80 294.30 2335 ---- ---- ---- ---- 280.10 -17.90 298.00 2340 ---- ---- ---- ---- 283.70 -18.10 301.80 2345 ---- ---- ---- ---- 287.40 -18.10 305.50 2350 ---- ---- ---- ---- 291.00 -18.30 309.30 2355 ---- ---- ---- ---- 294.70 -18.40 313.10 2360 ---- ---- ---- ---- 298.40 -18.50 316.90 2365 ---- ---- ---- ---- 302.10 -18.60 320.70 2370 ---- ---- ---- ---- 305.80 -18.80 324.60 2375 ---- ---- ---- ---- 309.50 -18.90 328.40 2380 ---- ---- ---- ---- 313.20 -19.10 332.30 2390 ---- ---- ---- ---- 320.70 -19.40 340.10 2400 ---- ---- ---- ---- 328.30 -19.60 347.90 2410 ---- ---- ---- ---- 335.90 -19.80 355.70 2420 ---- ---- ---- ---- 343.60 -20.10 363.70 2425 ---- ---- ---- ---- 347.50 -20.10 367.60 2430 ---- ---- ---- ---- 351.40 -20.20 371.60 2440 ---- ---- ---- ---- 359.10 -20.50 379.60 2450 ---- ---- ---- ---- 367.00 -20.70 387.70 2460 ---- ---- ---- ---- 374.80 -21.00 395.80 2475 ---- ---- ---- ---- 386.70 -21.30 408.00 2500 ---- ---- ---- ---- 406.80 -21.80 428.60 2525 ---- ---- ---- ---- 427.10 -22.30 449.40 2550 ---- ---- ---- ---- 447.70 -22.80 470.50 2575 ---- ---- ---- ---- 468.50 -23.20 491.70 2600 ---- ---- ---- ---- 489.50 -23.70 513.20 2625 ---- ---- ---- ---- 510.80 -24.00 534.80 2650 ---- ---- ---- ---- 532.20 -24.50 556.70 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.50 -.80 11.30 1525 ---- ---- ---- ---- 11.90 -1.00 12.90 1550 ---- ---- ---- ---- 13.50 -1.20 14.70 1575 ---- ---- ---- ---- 15.30 -1.30 16.60 1600 ---- ---- ---- ---- 17.20 -1.60 18.80 1625 ---- ---- ---- ---- 19.40 -1.80 21.20 1650 ---- ---- ---- ---- 21.80 -2.00 23.80 1675 ---- ---- ---- ---- 24.40 -2.20 26.60 1680 ---- ---- ---- ---- 24.90 -2.30 27.20 1690 ---- ---- ---- ---- 26.10 -2.40 28.50 1700 ---- ---- ---- ---- 27.20 -2.60 29.80 1710 ---- ---- ---- ---- 28.40 -2.70 31.10 1720 ---- ---- ---- ---- 29.70 -2.80 32.50 1725 ---- ---- ---- ---- 30.30 -2.90 33.20 1730 ---- ---- ---- ---- 31.00 -2.90 33.90 1740 ---- ---- ---- ---- 32.30 -3.10 35.40 1750 ---- ---- ---- ---- 33.70 -3.20 36.90 1760 ---- ---- ---- ---- 35.20 -3.30 38.50 1770 ---- ---- ---- ---- 36.70 -3.40 40.10 1775 ---- ---- ---- ---- 37.40 -3.60 41.00 1780 ---- ---- ---- ---- 38.20 -3.60 41.80 1785 ---- ---- ---- ---- 39.00 -3.70 42.70 1790 ---- ---- ---- ---- 39.80 -3.80 43.60 1795 ---- ---- ---- ---- 40.70 -3.80 44.50 1800 ---- ---- ---- ---- 41.50 -3.90 45.40 1805 ---- ---- ---- ---- 42.40 -4.00 46.40 1810 ---- ---- ---- ---- 43.20 -4.10 47.30 1815 ---- ---- ---- ---- 44.10 -4.20 48.30 1820 ---- ---- ---- ---- 45.10 -4.20 49.30 1825 ---- ---- ---- ---- 46.00 -4.30 50.30 1830 ---- ---- ---- ---- 46.90 -4.50 51.40 1835 ---- ---- ---- ---- 47.90 -4.50 52.40 1840 ---- ---- ---- ---- 48.90 -4.60 53.50 1845 ---- ---- ---- ---- 49.90 -4.70 54.60 1850 ---- ---- ---- ---- 51.00 -4.70 55.70 1855 ---- ---- ---- ---- 52.00 -4.90 56.90 1860 ---- ---- ---- ---- 53.10 -4.90 58.00 1865 ---- ---- ---- ---- 54.20 -5.00 59.20 1870 ---- ---- ---- ---- 55.30 -5.10 60.40 1875 ---- ---- ---- ---- 56.50 -5.20 61.70 1880 ---- ---- ---- ---- 57.70 -5.20 62.90 1885 ---- ---- ---- ---- 58.90 -5.30 64.20 1890 ---- ---- ---- ---- 60.10 -5.40 65.50 1895 ---- ---- ---- ---- 61.30 -5.50 66.80 1900 ---- ---- ---- ---- 62.60 -5.60 68.20 1905 ---- ---- ---- ---- 63.90 -5.70 69.60 1910 ---- ---- ---- ---- 65.20 -5.80 71.00 1915 ---- ---- ---- ---- 66.60 -5.90 72.50 1920 ---- ---- ---- ---- 68.00 -5.90 73.90 1925 ---- ---- ---- ---- 69.40 -6.00 75.40 1930 ---- ---- ---- ---- 70.80 -6.10 76.90 1935 ---- ---- ---- ---- 72.30 -6.20 78.50 1940 ---- ---- ---- ---- 73.80 -6.30 80.10 1945 ---- ---- ---- ---- 75.30 -6.40 81.70 1950 ---- ---- ---- ---- 76.80 -6.50 83.30 1955 ---- ---- ---- ---- 78.40 -6.60 85.00 1960 ---- ---- ---- ---- 80.00 -6.70 86.70 1965 ---- ---- ---- ---- 81.70 -6.80 88.50 1970 ---- ---- ---- ---- 83.30 -6.90 90.20 1975 ---- ---- ---- ---- 85.00 -7.00 92.00 1980 ---- ---- ---- ---- 86.70 -7.20 93.90 1985 ---- ---- ---- ---- 88.50 -7.30 95.80 1990 ---- ---- ---- ---- 90.30 -7.40 97.70 1995 ---- ---- ---- ---- 92.10 -7.50 99.60 2000 ---- ---- ---- ---- 94.00 -7.60 101.60 2005 ---- ---- ---- ---- 95.90 -7.70 103.60 2010 ---- ---- ---- ---- 97.80 -7.80 105.60 2015 ---- ---- ---- ---- 99.70 -8.00 107.70 2020 ---- ---- ---- ---- 101.70 -8.10 109.80 2025 ---- ---- ---- ---- 103.70 -8.20 111.90 2030 ---- ---- ---- ---- 105.80 -8.30 114.10 2035 ---- ---- ---- ---- 107.90 -8.40 116.30 2040 ---- ---- ---- ---- 110.00 -8.60 118.60 2045 ---- ---- ---- ---- 112.20 -8.70 120.90 2050 ---- ---- ---- ---- 114.30 -8.90 123.20 2055 ---- ---- ---- ---- 116.60 -9.00 125.60 2060 ---- ---- ---- ---- 118.80 -9.20 128.00 2065 ---- ---- ---- ---- 121.10 -9.30 130.40 2070 ---- ---- ---- ---- 123.40 -9.50 132.90 2075 ---- ---- ---- ---- 125.80 -9.60 135.40 2080 ---- ---- ---- ---- 128.20 -9.70 137.90 2085 ---- ---- ---- ---- 130.60 -9.90 140.50 2090 ---- ---- ---- ---- 133.00 -10.10 143.10 2095 ---- ---- ---- ---- 135.50 -10.30 145.80 2100 ---- ---- ---- ---- 138.00 -10.40 148.40 2105 ---- ---- ---- ---- 140.60 -10.60 151.20 2110 ---- ---- ---- ---- 143.20 -10.70 153.90 2115 ---- ---- ---- ---- 145.80 -10.90 156.70 2120 ---- ---- ---- ---- 148.40 -11.10 159.50 2125 ---- ---- ---- ---- 151.10 -11.20 162.30 2130 ---- ---- ---- ---- 153.80 -11.40 165.20 2135 ---- ---- ---- ---- 156.50 -11.60 168.10 2140 ---- ---- ---- ---- 159.30 -11.70 171.00 2145 ---- ---- ---- ---- 162.10 -11.90 174.00 2150 ---- ---- ---- ---- 164.90 -12.00 176.90 2155 ---- ---- ---- ---- 167.70 -12.30 180.00 2160 ---- ---- ---- ---- 170.60 -12.40 183.00 2165 ---- ---- ---- ---- 173.50 -12.60 186.10 2170 ---- ---- ---- ---- 176.40 -12.80 189.20 2175 ---- ---- ---- ---- 179.40 -12.90 192.30 2180 ---- ---- ---- ---- 182.30 -13.10 195.40 2185 ---- ---- ---- ---- 185.40 -13.20 198.60 2190 ---- ---- ---- ---- 188.40 -13.40 201.80 2195 ---- ---- ---- ---- 191.40 -13.60 205.00 2200 ---- ---- ---- ---- 194.50 -13.80 208.30 2205 ---- ---- ---- ---- 197.60 -13.90 211.50 2210 ---- ---- ---- ---- 200.80 -14.00 214.80 2215 ---- ---- ---- ---- 203.90 -14.20 218.10 2220 ---- ---- ---- ---- 207.10 -14.40 221.50 2225 ---- ---- ---- ---- 210.30 -14.50 224.80 2230 ---- ---- ---- ---- 213.50 -14.70 228.20 2235 ---- ---- ---- ---- 216.70 -14.90 231.60 2240 ---- ---- ---- ---- 220.00 -15.00 235.00 2245 ---- ---- ---- ---- 223.30 -15.20 238.50 2250 ---- ---- ---- ---- 226.60 -15.30 241.90 2255 ---- ---- ---- ---- 229.90 -15.50 245.40 2260 ---- ---- ---- ---- 233.30 -15.60 248.90 2265 ---- ---- ---- ---- 236.60 -15.80 252.40 2270 ---- ---- ---- ---- 240.00 -15.90 255.90 2275 ---- ---- ---- ---- 243.40 -16.00 259.40 2280 ---- ---- ---- ---- 246.90 -16.10 263.00 2285 ---- ---- ---- ---- 250.30 -16.30 266.60 2290 ---- ---- ---- ---- 253.80 -16.40 270.20 2295 ---- ---- ---- ---- 257.20 -16.60 273.80 2300 ---- ---- ---- ---- 260.70 -16.70 277.40 2305 ---- ---- ---- ---- 264.20 -16.80 281.00 2310 ---- ---- ---- ---- 267.80 -16.90 284.70 2315 ---- ---- ---- ---- 271.30 -17.00 288.30 2320 ---- ---- ---- ---- 274.90 -17.10 292.00 2325 ---- ---- ---- ---- 278.50 -17.20 295.70 2330 ---- ---- ---- ---- 282.10 -17.30 299.40 2335 ---- ---- ---- ---- 285.70 -17.50 303.20 2340 ---- ---- ---- ---- 289.30 -17.60 306.90 2345 ---- ---- ---- ---- 293.00 -17.70 310.70 2350 ---- ---- ---- ---- 296.60 -17.80 314.40 2355 ---- ---- ---- ---- 300.30 -17.90 318.20 2360 ---- ---- ---- ---- 304.00 -18.00 322.00 2365 ---- ---- ---- ---- 307.70 -18.10 325.80 2370 ---- ---- ---- ---- 311.40 -18.20 329.60 2375 ---- ---- ---- ---- 315.20 -18.30 333.50 2380 ---- ---- ---- ---- 318.90 -18.40 337.30 2390 ---- ---- ---- ---- 326.50 -18.60 345.10 2400 ---- ---- ---- ---- 334.10 -18.80 352.90 2410 ---- ---- ---- ---- 341.70 -19.00 360.70 2420 ---- ---- ---- ---- 349.40 -19.20 368.60 2425 ---- ---- ---- ---- 353.30 -19.20 372.50 2430 ---- ---- ---- ---- 357.20 -19.30 376.50 2440 ---- ---- ---- ---- 365.00 -19.50 384.50 2450 ---- ---- ---- ---- 372.90 -19.60 392.50 2460 ---- ---- ---- ---- 380.80 -19.80 400.60 2475 ---- ---- ---- ---- 392.70 -20.10 412.80 2500 ---- ---- ---- ---- 412.90 -20.30 433.20 2525 ---- ---- ---- ---- 433.30 -20.70 454.00 2550 ---- ---- ---- ---- 453.90 -21.00 474.90 2575 ---- ---- ---- ---- 474.80 -21.30 496.10 2600 ---- ---- ---- ---- 495.80 -21.70 517.50 2625 ---- ---- ---- ---- 517.10 -22.00 539.10 2650 ---- ---- ---- ---- 538.60 -22.20 560.80 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 10.70 -.90 11.60 1525 ---- ---- ---- ---- 12.20 -1.10 13.30 1550 ---- ---- ---- ---- 13.90 -1.20 15.10 1575 ---- ---- ---- ---- 15.70 -1.40 17.10 1600 ---- ---- ---- ---- 17.70 -1.60 19.30 1625 ---- ---- ---- ---- 20.00 -1.80 21.80 1650 ---- ---- ---- ---- 22.40 -2.10 24.50 1675 ---- ---- ---- ---- 25.10 -2.30 27.40 1690 ---- ---- ---- ---- 26.80 -2.50 29.30 1700 ---- ---- ---- ---- 28.10 -2.60 30.70 1710 ---- ---- ---- ---- 29.30 -2.70 32.00 1720 ---- ---- ---- ---- 30.60 -2.90 33.50 1725 ---- ---- ---- ---- 31.30 -2.90 34.20 1730 ---- ---- ---- ---- 32.00 -2.90 34.90 1740 ---- ---- ---- ---- 33.40 -3.10 36.50 1750 ---- ---- ---- ---- 34.80 -3.20 38.00 1760 ---- ---- ---- ---- 36.30 -3.40 39.70 1770 ---- ---- ---- ---- 37.90 -3.50 41.40 1775 ---- ---- ---- ---- 38.70 -3.50 42.20 1780 ---- ---- ---- ---- 39.50 -3.60 43.10 1790 ---- ---- ---- ---- 41.10 -3.80 44.90 1795 ---- ---- ---- ---- 42.00 -3.90 45.90 1800 ---- ---- ---- ---- 42.90 -3.90 46.80 1805 ---- ---- ---- ---- 43.70 -4.10 47.80 1810 ---- ---- ---- ---- 44.60 -4.20 48.80 1815 ---- ---- ---- ---- 45.60 -4.10 49.70 1820 ---- ---- ---- ---- 46.50 -4.30 50.80 1825 ---- ---- ---- ---- 47.40 -4.40 51.80 1830 ---- ---- ---- ---- 48.40 -4.40 52.80 1835 ---- ---- ---- ---- 49.40 -4.50 53.90 1840 ---- ---- ---- ---- 50.40 -4.60 55.00 1845 ---- ---- ---- ---- 51.40 -4.70 56.10 1850 ---- ---- ---- ---- 52.40 -4.80 57.20 1855 ---- ---- ---- ---- 53.50 -4.80 58.30 1860 ---- ---- ---- ---- 54.60 -4.90 59.50 1865 ---- ---- ---- ---- 55.60 -5.10 60.70 1870 ---- ---- ---- ---- 56.70 -5.20 61.90 1875 ---- ---- ---- ---- 57.90 -5.20 63.10 1880 ---- ---- ---- ---- 59.00 -5.30 64.30 1885 ---- ---- ---- ---- 60.20 -5.40 65.60 1890 ---- ---- ---- ---- 61.40 -5.40 66.80 1895 ---- ---- ---- ---- 62.60 -5.50 68.10 1900 ---- ---- ---- ---- 63.80 -5.60 69.40 1905 ---- ---- ---- ---- 65.00 -5.80 70.80 1910 ---- ---- ---- ---- 66.30 -5.90 72.20 1915 ---- ---- ---- ---- 67.60 -5.90 73.50 1920 ---- ---- ---- ---- 68.90 -6.10 75.00 1925 ---- ---- ---- ---- 70.30 -6.10 76.40 1930 ---- ---- ---- ---- 71.60 -6.30 77.90 1935 ---- ---- ---- ---- 73.00 -6.40 79.40 1940 ---- ---- ---- ---- 74.40 -6.50 80.90 1945 ---- ---- ---- ---- 75.90 -6.50 82.40 1950 ---- ---- ---- ---- 77.30 -6.70 84.00 1955 ---- ---- ---- ---- 78.80 -6.80 85.60 1960 ---- ---- ---- ---- 80.40 -6.80 87.20 1965 ---- ---- ---- ---- 81.90 -7.00 88.90 1970 ---- ---- ---- ---- 83.50 -7.10 90.60 1975 ---- ---- ---- ---- 85.10 -7.20 92.30 1980 ---- ---- ---- ---- 86.80 -7.30 94.10 1985 ---- ---- ---- ---- 88.40 -7.50 95.90 1990 ---- ---- ---- ---- 90.20 -7.50 97.70 1995 ---- ---- ---- ---- 91.90 -7.70 99.60 2000 ---- ---- ---- ---- 93.70 -7.80 101.50 2005 ---- ---- ---- ---- 95.50 -7.90 103.40 2010 ---- ---- ---- ---- 97.30 -8.00 105.30 2015 ---- ---- ---- ---- 99.20 -8.10 107.30 2020 ---- ---- ---- ---- 101.10 -8.30 109.40 2025 ---- ---- ---- ---- 103.00 -8.50 111.50 2030 ---- ---- ---- ---- 105.00 -8.60 113.60 2035 ---- ---- ---- ---- 107.00 -8.70 115.70 2040 ---- ---- ---- ---- 109.10 -8.80 117.90 2045 ---- ---- ---- ---- 111.20 -8.90 120.10 2050 ---- ---- ---- ---- 113.30 -9.10 122.40 2055 ---- ---- ---- ---- 115.50 -9.20 124.70 2060 ---- ---- ---- ---- 117.70 -9.40 127.10 2065 ---- ---- ---- ---- 120.00 -9.50 129.50 2070 ---- ---- ---- ---- 122.20 -9.70 131.90 2075 ---- ---- ---- ---- 124.60 -9.80 134.40 2080 ---- ---- ---- ---- 126.90 -10.00 136.90 2085 ---- ---- ---- ---- 129.30 -10.10 139.40 2090 ---- ---- ---- ---- 131.70 -10.30 142.00 2095 ---- ---- ---- ---- 134.20 -10.40 144.60 2100 ---- ---- ---- ---- 136.70 -10.60 147.30 2105 ---- ---- ---- ---- 139.20 -10.70 149.90 2110 ---- ---- ---- ---- 141.80 -10.90 152.70 2115 ---- ---- ---- ---- 144.40 -11.00 155.40 2120 ---- ---- ---- ---- 147.10 -11.10 158.20 2125 ---- ---- ---- ---- 149.70 -11.30 161.00 2130 ---- ---- ---- ---- 152.40 -11.50 163.90 2135 ---- ---- ---- ---- 155.20 -11.60 166.80 2140 ---- ---- ---- ---- 157.90 -11.80 169.70 2145 ---- ---- ---- ---- 160.70 -11.90 172.60 2150 ---- ---- ---- ---- 163.50 -12.10 175.60 2155 ---- ---- ---- ---- 166.40 -12.20 178.60 2160 ---- ---- ---- ---- 169.30 -12.30 181.60 2165 ---- ---- ---- ---- 172.20 -12.50 184.70 2170 ---- ---- ---- ---- 175.10 -12.70 187.80 2175 ---- ---- ---- ---- 178.10 -12.80 190.90 2180 ---- ---- ---- ---- 181.10 -12.90 194.00 2185 ---- ---- ---- ---- 184.10 -13.10 197.20 2190 ---- ---- ---- ---- 187.10 -13.20 200.30 2195 ---- ---- ---- ---- 190.20 -13.30 203.50 2200 ---- ---- ---- ---- 193.20 -13.60 206.80 2205 ---- ---- ---- ---- 196.40 -13.60 210.00 2210 ---- ---- ---- ---- 199.50 -13.80 213.30 2215 ---- ---- ---- ---- 202.60 -14.00 216.60 2220 ---- ---- ---- ---- 205.80 -14.10 219.90 2225 ---- ---- ---- ---- 209.00 -14.20 223.20 2230 ---- ---- ---- ---- 212.20 -14.30 226.50 2235 ---- ---- ---- ---- 215.40 -14.50 229.90 2240 ---- ---- ---- ---- 218.70 -14.60 233.30 2245 ---- ---- ---- ---- 221.90 -14.70 236.60 2250 ---- ---- ---- ---- 225.20 -14.80 240.00 2255 ---- ---- ---- ---- 228.50 -15.00 243.50 2260 ---- ---- ---- ---- 231.80 -15.10 246.90 2265 ---- ---- ---- ---- 235.10 -15.20 250.30 2270 ---- ---- ---- ---- 238.40 -15.40 253.80 2275 ---- ---- ---- ---- 241.80 -15.40 257.20 2280 ---- ---- ---- ---- 245.10 -15.60 260.70 2285 ---- ---- ---- ---- 248.50 -15.70 264.20 2290 ---- ---- ---- ---- 251.90 -15.80 267.70 2295 ---- ---- ---- ---- 255.30 -15.90 271.20 2300 ---- ---- ---- ---- 258.70 -16.00 274.70 2305 ---- ---- ---- ---- 262.10 -16.10 278.20 2310 ---- ---- ---- ---- 265.60 -16.20 281.80 2315 ---- ---- ---- ---- 269.00 -16.30 285.30 2320 ---- ---- ---- ---- 272.50 -16.40 288.90 2325 ---- ---- ---- ---- 275.90 -16.60 292.50 2330 ---- ---- ---- ---- 279.40 -16.60 296.00 2335 ---- ---- ---- ---- 282.90 -16.70 299.60 2340 ---- ---- ---- ---- 286.40 -16.90 303.30 2345 ---- ---- ---- ---- 290.00 -16.90 306.90 2350 ---- ---- ---- ---- 293.50 -17.00 310.50 2355 ---- ---- ---- ---- 297.10 -17.00 314.10 2360 ---- ---- ---- ---- 300.60 -17.20 317.80 2365 ---- ---- ---- ---- 304.20 -17.30 321.50 2370 ---- ---- ---- ---- 307.80 -17.30 325.10 2375 ---- ---- ---- ---- 311.40 -17.40 328.80 2380 ---- ---- ---- ---- 315.00 -17.50 332.50 2390 ---- ---- ---- ---- 322.30 -17.70 340.00 2400 ---- ---- ---- ---- 329.60 -17.90 347.50 2410 ---- ---- ---- ---- 337.00 -18.00 355.00 2420 ---- ---- ---- ---- 344.40 -18.20 362.60 2425 ---- ---- ---- ---- 348.20 -18.20 366.40 2430 ---- ---- ---- ---- 351.90 -18.30 370.20 2440 ---- ---- ---- ---- 359.40 -18.50 377.90 2450 ---- ---- ---- ---- 367.00 -18.60 385.60 2460 ---- ---- ---- ---- 374.60 -18.80 393.40 2470 ---- ---- ---- ---- 382.30 -18.90 401.20 2475 ---- ---- ---- ---- 386.20 -18.90 405.10 2500 ---- ---- ---- ---- 405.60 -19.30 424.90 2525 ---- ---- ---- ---- 425.30 -19.70 445.00 2550 ---- ---- ---- ---- 445.30 -20.00 465.30 2575 ---- ---- ---- ---- 465.50 -20.40 485.90 2600 ---- ---- ---- ---- 486.00 -20.60 506.60 2625 ---- ---- ---- ---- 506.70 -20.90 527.60 2650 ---- ---- ---- ---- 527.60 -21.20 548.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 -.10 .90 1025 ---- ---- ---- ---- 1.00 -.10 1.10 1050 ---- ---- ---- ---- 1.20 -.10 1.30 1075 ---- ---- ---- ---- 1.40 -.10 1.50 1100 ---- ---- ---- ---- 1.60 -.20 1.80 1125 ---- ---- ---- ---- 1.90 -.20 2.10 1130 ---- ---- ---- ---- 2.00 -.20 2.20 1140 ---- ---- ---- ---- 2.20 -.10 2.30 1150 ---- ---- ---- ---- 2.30 -.20 2.50 1160 ---- ---- ---- ---- 2.40 -.30 2.70 1170 ---- ---- ---- ---- 2.60 -.20 2.80 1175 ---- ---- ---- ---- 2.70 -.20 2.90 1180 ---- ---- ---- ---- 2.80 -.20 3.00 1190 ---- ---- ---- ---- 2.90 -.30 3.20 1200 ---- ---- ---- ---- 3.10 -.30 3.40 1210 ---- ---- ---- ---- 3.30 -.30 3.60 1220 ---- ---- ---- ---- 3.50 -.30 3.80 1225 ---- ---- ---- ---- 3.60 -.40 4.00 1230 ---- ---- ---- ---- 3.70 -.40 4.10 1235 ---- ---- ---- ---- 3.90 -.30 4.20 1240 ---- ---- ---- ---- 4.00 -.30 4.30 1245 ---- ---- ---- ---- 4.10 -.30 4.40 1250 ---- ---- ---- ---- 4.20 -.40 4.60 70 1255 ---- ---- ---- ---- 4.30 -.40 4.70 1260 ---- ---- ---- ---- 4.50 -.30 4.80 1265 ---- ---- ---- ---- 4.60 -.40 5.00 1270 ---- ---- ---- ---- 4.70 -.40 5.10 1275 ---- ---- ---- ---- 4.90 -.40 5.30 1280 ---- ---- ---- ---- 5.00 -.40 5.40 1285 ---- ---- ---- ---- 5.10 -.50 5.60 1290 ---- ---- ---- ---- 5.30 -.40 5.70 1295 ---- ---- ---- ---- 5.40 -.50 5.90 1300 ---- ---- ---- ---- 5.60 -.50 6.10 1305 ---- ---- ---- ---- 5.70 -.50 6.20 1310 ---- ---- ---- ---- 5.90 -.50 6.40 1315 ---- ---- ---- ---- 6.00 -.60 6.60 1320 ---- ---- ---- ---- 6.20 -.50 6.70 1325 ---- ---- ---- ---- 6.40 -.50 6.90 1330 ---- ---- ---- ---- 6.50 -.60 7.10 1335 ---- ---- ---- ---- 6.70 -.60 7.30 1340 ---- ---- ---- ---- 6.90 -.60 7.50 1345 ---- ---- ---- ---- 7.10 -.60 7.70 1350 ---- ---- ---- ---- 7.30 -.60 7.90 1355 ---- ---- ---- ---- 7.50 -.60 8.10 1360 ---- ---- ---- ---- 7.70 -.60 8.30 1365 ---- ---- ---- ---- 7.90 -.60 8.50 1370 ---- ---- ---- ---- 8.10 -.60 8.70 1375 ---- ---- ---- ---- 8.30 -.70 9.00 1380 ---- ---- ---- ---- 8.50 -.70 9.20 1385 ---- ---- ---- ---- 8.70 -.70 9.40 1390 ---- ---- ---- ---- 8.90 -.80 9.70 1395 ---- ---- ---- ---- 9.10 -.80 9.90 1400 ---- ---- ---- ---- 9.40 -.80 10.20 1405 ---- ---- ---- ---- 9.60 -.80 10.40 1410 ---- ---- ---- ---- 9.80 -.90 10.70 1415 ---- ---- ---- ---- 10.10 -.80 10.90 1420 ---- ---- ---- ---- 10.30 -.90 11.20 1425 ---- ---- ---- ---- 10.60 -.90 11.50 1430 ---- ---- ---- ---- 10.80 -1.00 11.80 1435 ---- ---- ---- ---- 11.10 -.90 12.00 1440 ---- ---- ---- ---- 11.40 -.90 12.30 1445 ---- ---- ---- ---- 11.70 -.90 12.60 1450 ---- ---- ---- ---- 11.90 -1.00 12.90 1455 ---- ---- ---- ---- 12.20 -1.00 13.20 1460 ---- ---- ---- ---- 12.50 -1.00 13.50 1465 ---- ---- ---- ---- 12.80 -1.10 13.90 1470 ---- ---- ---- ---- 13.10 -1.10 14.20 1475 ---- ---- ---- ---- 13.40 -1.10 14.50 1480 ---- ---- ---- ---- 13.70 -1.20 14.90 1485 ---- ---- ---- ---- 14.00 -1.20 15.20 1490 ---- ---- ---- ---- 14.40 -1.10 15.50 1495 ---- ---- ---- ---- 14.70 -1.20 15.90 1500 ---- ---- ---- ---- 15.00 -1.30 16.30 1505 ---- ---- ---- ---- 15.40 -1.20 16.60 1510 ---- ---- ---- ---- 15.70 -1.30 17.00 1515 ---- ---- ---- ---- 16.10 -1.30 17.40 1520 ---- ---- ---- ---- 16.40 -1.40 17.80 1525 ---- ---- ---- ---- 16.80 -1.40 18.20 1530 ---- ---- ---- ---- 17.20 -1.40 18.60 1535 ---- ---- ---- ---- 17.50 -1.50 19.00 1540 ---- ---- ---- ---- 17.90 -1.50 19.40 1545 ---- ---- ---- ---- 18.30 -1.50 19.80 1550 ---- ---- ---- ---- 18.70 -1.50 20.20 1555 ---- ---- ---- ---- 19.10 -1.50 20.60 1560 ---- ---- ---- ---- 19.50 -1.60 21.10 1565 ---- ---- ---- ---- 19.90 -1.60 21.50 1570 ---- ---- ---- ---- 20.30 -1.70 22.00 1575 ---- ---- ---- ---- 20.80 -1.60 22.40 1580 ---- ---- ---- ---- 21.20 -1.70 22.90 1585 ---- ---- ---- ---- 21.60 -1.80 23.40 1590 ---- ---- ---- ---- 22.10 -1.70 23.80 1595 ---- ---- ---- ---- 22.50 -1.80 24.30 1600 ---- ---- ---- ---- 23.00 -1.80 24.80 1605 ---- ---- ---- ---- 23.40 -1.90 25.30 1610 ---- ---- ---- ---- 23.90 -1.90 25.80 1615 ---- ---- ---- ---- 24.40 -1.90 26.30 1620 ---- ---- ---- ---- 24.90 -1.90 26.80 1625 ---- ---- ---- ---- 25.30 -2.10 27.40 1630 ---- ---- ---- ---- 25.80 -2.10 27.90 1635 ---- ---- ---- ---- 26.30 -2.10 28.40 1640 ---- ---- ---- ---- 26.80 -2.20 29.00 1645 ---- ---- ---- ---- 27.30 -2.20 29.50 1650 ---- ---- ---- ---- 27.90 -2.20 30.10 1655 ---- ---- ---- ---- 28.40 -2.20 30.60 1660 ---- ---- ---- ---- 28.90 -2.30 31.20 1665 ---- ---- ---- ---- 29.40 -2.40 31.80 1670 ---- ---- ---- ---- 30.00 -2.30 32.30 1675 ---- ---- ---- ---- 30.50 -2.40 32.90 1680 ---- ---- ---- ---- 31.10 -2.40 33.50 1685 ---- ---- ---- ---- 31.60 -2.50 34.10 1690 ---- ---- ---- ---- 32.20 -2.50 34.70 1695 ---- ---- ---- ---- 32.70 -2.70 35.40 1700 ---- ---- ---- ---- 33.30 -2.70 36.00 100 1705 ---- ---- ---- ---- 33.90 -2.70 36.60 1710 ---- ---- ---- ---- 34.50 -2.70 37.20 1715 ---- ---- ---- ---- 35.10 -2.80 37.90 1720 ---- ---- ---- ---- 35.70 -2.90 38.60 1725 ---- ---- ---- ---- 36.30 -2.90 39.20 1730 ---- ---- ---- ---- 37.00 -2.90 39.90 1735 ---- ---- ---- ---- 37.60 -3.00 40.60 1740 ---- ---- ---- ---- 38.20 -3.10 41.30 1745 ---- ---- ---- ---- 38.90 -3.10 42.00 1750 ---- ---- ---- ---- 39.60 -3.10 42.70 1755 ---- ---- ---- ---- 40.20 -3.30 43.50 1760 ---- ---- ---- ---- 40.90 -3.30 44.20 1765 ---- ---- ---- ---- 41.60 -3.40 45.00 1770 ---- ---- ---- ---- 42.40 -3.30 45.70 1775 ---- ---- ---- ---- 43.10 -3.40 46.50 1780 ---- ---- ---- ---- 43.80 -3.50 47.30 1785 ---- ---- ---- ---- 44.60 -3.50 48.10 1790 ---- ---- ---- ---- 45.40 -3.60 49.00 1795 ---- ---- ---- ---- 46.20 -3.60 49.80 1800 ---- ---- ---- ---- 47.00 -3.70 50.70 1805 ---- ---- ---- ---- 47.80 -3.80 51.60 1810 ---- ---- ---- ---- 48.60 -3.90 52.50 1815 ---- ---- ---- ---- 49.50 -3.90 53.40 1820 ---- ---- ---- ---- 50.40 -3.90 54.30 1825 ---- ---- ---- ---- 51.30 -4.00 55.30 1830 ---- ---- ---- ---- 52.20 -4.10 56.30 1835 ---- ---- ---- ---- 53.10 -4.20 57.30 1840 ---- ---- ---- ---- 54.10 -4.20 58.30 1845 ---- ---- ---- ---- 55.00 -4.30 59.30 1850 ---- ---- ---- ---- 56.00 -4.40 60.40 1855 ---- ---- ---- ---- 57.10 -4.40 61.50 1860 ---- ---- ---- ---- 58.10 -4.50 62.60 1865 ---- ---- ---- ---- 59.20 -4.50 63.70 1870 ---- ---- ---- ---- 60.30 -4.60 64.90 1875 ---- ---- ---- ---- 61.40 -4.70 66.10 1880 ---- ---- ---- ---- 62.50 -4.80 67.30 1885 ---- ---- ---- ---- 63.70 -4.90 68.60 1890 ---- ---- ---- ---- 64.90 -4.90 69.80 1895 ---- ---- ---- ---- 66.10 -5.00 71.10 1900 ---- ---- ---- ---- 67.40 -5.00 72.40 1905 ---- ---- ---- ---- 68.70 -5.10 73.80 1910 ---- ---- ---- ---- 70.00 -5.20 75.20 1915 ---- ---- ---- ---- 71.30 -5.30 76.60 1920 ---- ---- ---- ---- 72.70 -5.30 78.00 1925 ---- ---- ---- ---- 74.10 -5.40 79.50 1930 ---- ---- ---- ---- 75.50 -5.50 81.00 1935 ---- ---- ---- ---- 77.00 -5.50 82.50 1940 ---- ---- ---- ---- 78.40 -5.70 84.10 1945 ---- ---- ---- ---- 79.90 -5.80 85.70 1950 ---- ---- ---- ---- 81.50 -5.80 87.30 1955 ---- ---- ---- ---- 83.10 -5.90 89.00 1960 ---- ---- ---- ---- 84.70 -6.00 90.70 1965 ---- ---- ---- ---- 86.30 -6.10 92.40 1970 ---- ---- ---- ---- 87.90 -6.30 94.20 1975 ---- ---- ---- ---- 89.60 -6.30 95.90 1980 ---- ---- ---- ---- 91.40 -6.40 97.80 1985 ---- ---- ---- ---- 93.10 -6.50 99.60 1990 ---- ---- ---- ---- 94.90 -6.60 101.50 1995 ---- ---- ---- ---- 96.70 -6.70 103.40 2000 ---- ---- ---- ---- 98.60 -6.80 105.40 2005 ---- ---- ---- ---- 100.40 -7.00 107.40 2010 ---- ---- ---- ---- 102.30 -7.10 109.40 2015 ---- ---- ---- ---- 104.30 -7.10 111.40 2020 ---- ---- ---- ---- 106.30 -7.20 113.50 2025 ---- ---- ---- ---- 108.30 -7.40 115.70 2030 ---- ---- ---- ---- 110.30 -7.50 117.80 2035 ---- ---- ---- ---- 112.40 -7.60 120.00 2040 ---- ---- ---- ---- 114.50 -7.80 122.30 2045 ---- ---- ---- ---- 116.60 -7.90 124.50 2050 ---- ---- ---- ---- 118.80 -8.00 126.80 2055 ---- ---- ---- ---- 121.00 -8.20 129.20 2060 ---- ---- ---- ---- 123.20 -8.40 131.60 2065 ---- ---- ---- ---- 125.50 -8.50 134.00 2070 ---- ---- ---- ---- 127.80 -8.60 136.40 2075 ---- ---- ---- ---- 130.10 -8.80 138.90 2080 ---- ---- ---- ---- 132.40 -9.00 141.40 2085 ---- ---- ---- ---- 134.80 -9.10 143.90 2090 ---- ---- ---- ---- 137.20 -9.30 146.50 2095 ---- ---- ---- ---- 139.70 -9.40 149.10 2100 ---- ---- ---- ---- 142.10 -9.70 151.80 2105 ---- ---- ---- ---- 144.70 -9.80 154.50 2110 ---- ---- ---- ---- 147.20 -10.00 157.20 2115 ---- ---- ---- ---- 149.80 -10.10 159.90 2120 ---- ---- ---- ---- 152.40 -10.30 162.70 2125 ---- ---- ---- ---- 155.00 -10.50 165.50 2130 ---- ---- ---- ---- 157.60 -10.70 168.30 2135 ---- ---- ---- ---- 160.30 -10.90 171.20 2140 ---- ---- ---- ---- 163.00 -11.00 174.00 2145 ---- ---- ---- ---- 165.80 -11.20 177.00 2150 ---- ---- ---- ---- 168.50 -11.40 179.90 2155 ---- ---- ---- ---- 171.30 -11.60 182.90 2160 ---- ---- ---- ---- 174.10 -11.80 185.90 2165 ---- ---- ---- ---- 177.00 -11.90 188.90 2170 ---- ---- ---- ---- 179.80 -12.10 191.90 2175 ---- ---- ---- ---- 182.70 -12.30 195.00 2180 ---- ---- ---- ---- 185.70 -12.40 198.10 2185 ---- ---- ---- ---- 188.60 -12.60 201.20 2190 ---- ---- ---- ---- 191.60 -12.80 204.40 2195 ---- ---- ---- ---- 194.60 -12.90 207.50 2200 ---- ---- ---- ---- 197.60 -13.10 210.70 2205 ---- ---- ---- ---- 200.60 -13.30 213.90 2210 ---- ---- ---- ---- 203.70 -13.50 217.20 2215 ---- ---- ---- ---- 206.80 -13.60 220.40 2220 ---- ---- ---- ---- 209.90 -13.80 223.70 2225 ---- ---- ---- ---- 213.00 -14.00 227.00 2230 ---- ---- ---- ---- 216.20 -14.10 230.30 2235 ---- ---- ---- ---- 219.40 -14.20 233.60 2240 ---- ---- ---- ---- 222.60 -14.40 237.00 2245 ---- ---- ---- ---- 225.80 -14.60 240.40 2250 ---- ---- ---- ---- 229.00 -14.70 243.70 2255 ---- ---- ---- ---- 232.30 -14.80 247.10 2260 ---- ---- ---- ---- 235.60 -15.00 250.60 2265 ---- ---- ---- ---- 238.90 -15.10 254.00 2270 ---- ---- ---- ---- 242.20 -15.20 257.40 2275 ---- ---- ---- ---- 245.50 -15.40 260.90 2280 ---- ---- ---- ---- 248.90 -15.50 264.40 2285 ---- ---- ---- ---- 252.20 -15.70 267.90 2290 ---- ---- ---- ---- 255.60 -15.80 271.40 2295 ---- ---- ---- ---- 259.00 -15.90 274.90 2300 ---- ---- ---- ---- 262.50 -15.90 278.40 2305 ---- ---- ---- ---- 265.90 -16.10 282.00 2310 ---- ---- ---- ---- 269.30 -16.20 285.50 2315 ---- ---- ---- ---- 272.80 -16.30 289.10 2320 ---- ---- ---- ---- 276.30 -16.40 292.70 2325 ---- ---- ---- ---- 279.80 -16.50 296.30 2330 ---- ---- ---- ---- 283.30 -16.60 299.90 2335 ---- ---- ---- ---- 286.80 -16.70 303.50 2340 ---- ---- ---- ---- 290.40 -16.70 307.10 2345 ---- ---- ---- ---- 293.90 -16.90 310.80 2350 ---- ---- ---- ---- 297.50 -16.90 314.40 2355 ---- ---- ---- ---- 301.10 -17.00 318.10 2360 ---- ---- ---- ---- 304.70 -17.10 321.80 2365 ---- ---- ---- ---- 308.30 -17.20 325.50 2370 ---- ---- ---- ---- 311.90 -17.30 329.20 2375 ---- ---- ---- ---- 315.60 -17.30 332.90 2380 ---- ---- ---- ---- 319.20 -17.40 336.60 2390 ---- ---- ---- ---- 326.50 -17.60 344.10 2400 ---- ---- ---- ---- 333.90 -17.70 351.60 2410 ---- ---- ---- ---- 341.30 -17.90 359.20 2420 ---- ---- ---- ---- 348.80 -18.00 366.80 2425 ---- ---- ---- ---- 352.50 -18.10 370.60 2430 ---- ---- ---- ---- 356.30 -18.10 374.40 2440 ---- ---- ---- ---- 363.80 -18.20 382.00 2450 ---- ---- ---- ---- 371.40 -18.40 389.80 2460 ---- ---- ---- ---- 379.00 -18.50 397.50 2470 ---- ---- ---- ---- 386.60 -18.70 405.30 2475 ---- ---- ---- ---- 390.40 -18.80 409.20 2500 ---- ---- ---- ---- 409.70 -19.10 428.80 2525 ---- ---- ---- ---- 429.20 -19.40 448.60 2550 ---- ---- ---- ---- 448.80 -19.80 468.60 2575 ---- ---- ---- ---- 468.70 -20.10 488.80 2600 ---- ---- ---- ---- 488.80 -20.40 509.20 2625 ---- ---- ---- ---- 509.00 -20.70 529.70 2650 ---- ---- ---- ---- 529.40 -21.10 550.50 3000 ---- ---- ---- ---- 831.50 -25.20 856.70 3450 ---- ---- ---- ---- 1255.70 -29.00 1284.70 3475 ---- ---- ---- ---- 1280.00 -29.20 1309.20 3500 ---- ---- ---- ---- 1304.50 -29.30 1333.80 4000 ---- ---- ---- ---- 1801.80 -30.70 1832.50 950 ---- ---- ---- ---- .50 -.10 .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.60 -.20 2.80 1050 ---- ---- ---- ---- 3.00 -.30 3.30 1075 ---- ---- ---- ---- 3.40 -.40 3.80 1100 ---- ---- ---- ---- 3.90 -.40 4.30 1125 ---- ---- ---- ---- 4.50 -.50 5.00 1150 ---- ---- ---- ---- 5.10 -.60 5.70 1175 ---- ---- ---- ---- 5.80 -.60 6.40 1200 ---- ---- ---- ---- 6.60 -.60 7.20 1220 ---- ---- ---- ---- 7.20 -.80 8.00 1225 ---- ---- ---- ---- 7.40 -.80 8.20 1230 ---- ---- ---- ---- 7.60 -.80 8.40 1240 ---- ---- ---- ---- 7.90 -.90 8.80 1250 ---- ---- ---- ---- 8.30 -.90 9.20 1260 ---- ---- ---- ---- 8.70 -.90 9.60 1270 ---- ---- ---- ---- 9.10 -.90 10.00 1275 ---- ---- ---- ---- 9.30 -1.00 10.30 1280 ---- ---- ---- ---- 9.50 -1.00 10.50 1290 ---- ---- ---- ---- 10.00 -1.00 11.00 1300 ---- ---- ---- ---- 10.40 -1.10 11.50 1310 ---- ---- ---- ---- 10.90 -1.10 12.00 1315 ---- ---- ---- ---- 11.10 -1.20 12.30 1320 ---- ---- ---- ---- 11.40 -1.10 12.50 1325 ---- ---- ---- ---- 11.60 -1.20 12.80 1330 ---- ---- ---- ---- 11.90 -1.20 13.10 1335 ---- ---- ---- ---- 12.10 -1.20 13.30 1340 ---- ---- ---- ---- 12.40 -1.20 13.60 1345 ---- ---- ---- ---- 12.70 -1.20 13.90 1350 ---- ---- ---- ---- 12.90 -1.30 14.20 1355 ---- ---- ---- ---- 13.20 -1.30 14.50 1360 ---- ---- ---- ---- 13.50 -1.30 14.80 1365 ---- ---- ---- ---- 13.80 -1.30 15.10 1370 ---- ---- ---- ---- 14.00 -1.40 15.40 1375 ---- ---- ---- ---- 14.30 -1.50 15.80 1380 ---- ---- ---- ---- 14.60 -1.50 16.10 1385 ---- ---- ---- ---- 14.90 -1.50 16.40 1390 ---- ---- ---- ---- 15.20 -1.50 16.70 1395 ---- ---- ---- ---- 15.60 -1.50 17.10 1400 ---- ---- ---- ---- 15.90 -1.50 17.40 1405 ---- ---- ---- ---- 16.20 -1.60 17.80 1410 ---- ---- ---- ---- 16.50 -1.60 18.10 1415 ---- ---- ---- ---- 16.80 -1.70 18.50 1420 ---- ---- ---- ---- 17.20 -1.60 18.80 1425 ---- ---- ---- ---- 17.50 -1.70 19.20 1430 ---- ---- ---- ---- 17.90 -1.70 19.60 1435 ---- ---- ---- ---- 18.20 -1.80 20.00 1440 ---- ---- ---- ---- 18.60 -1.80 20.40 1445 ---- ---- ---- ---- 18.90 -1.90 20.80 1450 ---- ---- ---- ---- 19.30 -1.90 21.20 1455 ---- ---- ---- ---- 19.70 -1.90 21.60 1460 ---- ---- ---- ---- 20.10 -1.90 22.00 1465 ---- ---- ---- ---- 20.40 -2.00 22.40 1470 ---- ---- ---- ---- 20.80 -2.00 22.80 1475 ---- ---- ---- ---- 21.20 -2.00 23.20 1480 ---- ---- ---- ---- 21.60 -2.10 23.70 1485 ---- ---- ---- ---- 22.00 -2.10 24.10 1490 ---- ---- ---- ---- 22.40 -2.20 24.60 1495 ---- ---- ---- ---- 22.90 -2.10 25.00 1500 ---- ---- ---- ---- 23.30 -2.20 25.50 1505 ---- ---- ---- ---- 23.70 -2.30 26.00 1510 ---- ---- ---- ---- 24.20 -2.20 26.40 1515 ---- ---- ---- ---- 24.60 -2.30 26.90 1520 ---- ---- ---- ---- 25.00 -2.40 27.40 1525 ---- ---- ---- ---- 25.50 -2.40 27.90 1530 ---- ---- ---- ---- 26.00 -2.40 28.40 1535 ---- ---- ---- ---- 26.40 -2.50 28.90 1540 ---- ---- ---- ---- 26.90 -2.50 29.40 1545 ---- ---- ---- ---- 27.40 -2.50 29.90 1550 ---- ---- ---- ---- 27.90 -2.60 30.50 1555 ---- ---- ---- ---- 28.40 -2.60 31.00 1560 ---- ---- ---- ---- 28.90 -2.60 31.50 1565 ---- ---- ---- ---- 29.40 -2.70 32.10 1570 ---- ---- ---- ---- 29.90 -2.70 32.60 1575 ---- ---- ---- ---- 30.40 -2.80 33.20 1580 ---- ---- ---- ---- 30.90 -2.90 33.80 1585 ---- ---- ---- ---- 31.40 -2.90 34.30 1590 ---- ---- ---- ---- 32.00 -2.90 34.90 1595 ---- ---- ---- ---- 32.50 -3.00 35.50 1600 ---- ---- ---- ---- 33.00 -3.10 36.10 1605 ---- ---- ---- ---- 33.60 -3.10 36.70 1610 ---- ---- ---- ---- 34.20 -3.10 37.30 1615 ---- ---- ---- ---- 34.70 -3.20 37.90 1620 ---- ---- ---- ---- 35.30 -3.20 38.50 1625 ---- ---- ---- ---- 35.90 -3.20 39.10 1630 ---- ---- ---- ---- 36.40 -3.30 39.70 1635 ---- ---- ---- ---- 37.00 -3.40 40.40 1640 ---- ---- ---- ---- 37.60 -3.40 41.00 1645 ---- ---- ---- ---- 38.20 -3.50 41.70 1650 ---- ---- ---- ---- 38.80 -3.50 42.30 1655 ---- ---- ---- ---- 39.40 -3.60 43.00 1660 ---- ---- ---- ---- 40.00 -3.60 43.60 1665 ---- ---- ---- ---- 40.60 -3.70 44.30 1670 ---- ---- ---- ---- 41.30 -3.70 45.00 1675 ---- ---- ---- ---- 41.90 -3.80 45.70 1680 ---- ---- ---- ---- 42.50 -3.80 46.30 1685 ---- ---- ---- ---- 43.20 -3.80 47.00 1690 ---- ---- ---- ---- 43.80 -3.90 47.70 1695 ---- ---- ---- ---- 44.40 -4.00 48.40 1700 ---- ---- ---- ---- 45.10 -4.00 49.10 1705 ---- ---- ---- ---- 45.80 -4.00 49.80 1710 ---- ---- ---- ---- 46.40 -4.20 50.60 1715 ---- ---- ---- ---- 47.10 -4.20 51.30 1720 ---- ---- ---- ---- 47.80 -4.20 52.00 1725 ---- ---- ---- ---- 48.40 -4.30 52.70 1730 ---- ---- ---- ---- 49.10 -4.40 53.50 1735 ---- ---- ---- ---- 49.80 -4.40 54.20 1740 ---- ---- ---- ---- 50.50 -4.50 55.00 1745 ---- ---- ---- ---- 51.20 -4.50 55.70 1750 ---- ---- ---- ---- 51.90 -4.60 56.50 1755 ---- ---- ---- ---- 52.60 -4.70 57.30 1760 ---- ---- ---- ---- 53.40 -4.70 58.10 1765 ---- ---- ---- ---- 54.10 -4.80 58.90 1770 ---- ---- ---- ---- 54.80 -4.90 59.70 1775 ---- ---- ---- ---- 55.60 -4.90 60.50 1780 ---- ---- ---- ---- 56.40 -4.90 61.30 1785 ---- ---- ---- ---- 57.10 -5.10 62.20 1790 ---- ---- ---- ---- 57.90 -5.10 63.00 1795 ---- ---- ---- ---- 58.70 -5.20 63.90 1800 ---- ---- ---- ---- 59.50 -5.20 64.70 1805 ---- ---- ---- ---- 60.30 -5.30 65.60 1810 ---- ---- ---- ---- 61.20 -5.30 66.50 1815 ---- ---- ---- ---- 62.00 -5.50 67.50 1820 ---- ---- ---- ---- 62.90 -5.50 68.40 1825 ---- ---- ---- ---- 63.80 -5.50 69.30 1830 ---- ---- ---- ---- 64.70 -5.60 70.30 1835 ---- ---- ---- ---- 65.60 -5.70 71.30 1840 ---- ---- ---- ---- 66.50 -5.80 72.30 1845 ---- ---- ---- ---- 67.50 -5.80 73.30 1850 ---- ---- ---- ---- 68.40 -5.90 74.30 1855 ---- ---- ---- ---- 69.40 -6.00 75.40 1860 ---- ---- ---- ---- 70.40 -6.10 76.50 1865 ---- ---- ---- ---- 71.40 -6.20 77.60 1870 ---- ---- ---- ---- 72.50 -6.20 78.70 1875 ---- ---- ---- ---- 73.50 -6.40 79.90 1880 ---- ---- ---- ---- 74.60 -6.40 81.00 1885 ---- ---- ---- ---- 75.80 -6.40 82.20 1890 ---- ---- ---- ---- 76.90 -6.50 83.40 1895 ---- ---- ---- ---- 78.10 -6.60 84.70 1900 ---- ---- ---- ---- 79.20 -6.80 86.00 1905 ---- ---- ---- ---- 80.50 -6.80 87.30 1910 ---- ---- ---- ---- 81.70 -6.90 88.60 1915 ---- ---- ---- ---- 83.00 -6.90 89.90 1920 ---- ---- ---- ---- 84.30 -7.00 91.30 1925 ---- ---- ---- ---- 85.60 -7.10 92.70 1930 ---- ---- ---- ---- 87.00 -7.20 94.20 1935 ---- ---- ---- ---- 88.30 -7.40 95.70 1940 ---- ---- ---- ---- 89.80 -7.40 97.20 1945 ---- ---- ---- ---- 91.20 -7.50 98.70 1950 ---- ---- ---- ---- 92.70 -7.60 100.30 1955 ---- ---- ---- ---- 94.20 -7.70 101.90 1960 ---- ---- ---- ---- 95.70 -7.80 103.50 1965 ---- ---- ---- ---- 97.30 -7.80 105.10 1970 ---- ---- ---- ---- 98.90 -7.90 106.80 1975 ---- ---- ---- ---- 100.50 -8.10 108.60 1980 ---- ---- ---- ---- 102.10 -8.20 110.30 1985 ---- ---- ---- ---- 103.80 -8.30 112.10 1990 ---- ---- ---- ---- 105.50 -8.40 113.90 1995 ---- ---- ---- ---- 107.30 -8.40 115.70 2000 ---- ---- ---- ---- 109.10 -8.50 117.60 2005 ---- ---- ---- ---- 110.90 -8.60 119.50 2010 ---- ---- ---- ---- 112.70 -8.80 121.50 2015 ---- ---- ---- ---- 114.60 -8.80 123.40 2020 ---- ---- ---- ---- 116.50 -8.90 125.40 2025 ---- ---- ---- ---- 118.40 -9.10 127.50 2030 ---- ---- ---- ---- 120.40 -9.10 129.50 2035 ---- ---- ---- ---- 122.40 -9.20 131.60 2040 ---- ---- ---- ---- 124.40 -9.40 133.80 2045 ---- ---- ---- ---- 126.50 -9.40 135.90 2050 ---- ---- ---- ---- 128.60 -9.50 138.10 2055 ---- ---- ---- ---- 130.70 -9.70 140.40 2060 ---- ---- ---- ---- 132.80 -9.80 142.60 2065 ---- ---- ---- ---- 135.00 -9.90 144.90 2070 ---- ---- ---- ---- 137.30 -9.90 147.20 2075 ---- ---- ---- ---- 139.50 -10.10 149.60 2080 ---- ---- ---- ---- 141.80 -10.20 152.00 2085 ---- ---- ---- ---- 144.10 -10.30 154.40 2090 ---- ---- ---- ---- 146.50 -10.40 156.90 2095 ---- ---- ---- ---- 148.90 -10.50 159.40 2100 ---- ---- ---- ---- 151.30 -10.60 161.90 2105 ---- ---- ---- ---- 153.70 -10.70 164.40 2110 ---- ---- ---- ---- 156.20 -10.80 167.00 2115 ---- ---- ---- ---- 158.70 -10.90 169.60 2120 ---- ---- ---- ---- 161.20 -11.00 172.20 2125 ---- ---- ---- ---- 163.80 -11.10 174.90 2130 ---- ---- ---- ---- 166.40 -11.20 177.60 2135 ---- ---- ---- ---- 169.00 -11.30 180.30 2140 ---- ---- ---- ---- 171.70 -11.40 183.10 2145 ---- ---- ---- ---- 174.30 -11.60 185.90 2150 ---- ---- ---- ---- 177.10 -11.60 188.70 2155 ---- ---- ---- ---- 179.80 -11.70 191.50 2160 ---- ---- ---- ---- 182.60 -11.80 194.40 2165 ---- ---- ---- ---- 185.40 -11.90 197.30 2170 ---- ---- ---- ---- 188.20 -12.00 200.20 2175 ---- ---- ---- ---- 191.00 -12.10 203.10 2180 ---- ---- ---- ---- 193.90 -12.20 206.10 2185 ---- ---- ---- ---- 196.80 -12.30 209.10 2190 ---- ---- ---- ---- 199.70 -12.40 212.10 2195 ---- ---- ---- ---- 202.70 -12.50 215.20 2200 ---- ---- ---- ---- 205.70 -12.60 218.30 2205 ---- ---- ---- ---- 208.70 -12.70 221.40 2210 ---- ---- ---- ---- 211.70 -12.80 224.50 2215 ---- ---- ---- ---- 214.70 -12.90 227.60 2220 ---- ---- ---- ---- 217.80 -13.00 230.80 2225 ---- ---- ---- ---- 220.90 -13.10 234.00 2230 ---- ---- ---- ---- 224.00 -13.20 237.20 2235 ---- ---- ---- ---- 227.10 -13.30 240.40 2240 ---- ---- ---- ---- 230.30 -13.30 243.60 2245 ---- ---- ---- ---- 233.50 -13.40 246.90 2250 ---- ---- ---- ---- 236.70 -13.50 250.20 2255 ---- ---- ---- ---- 239.90 -13.60 253.50 2260 ---- ---- ---- ---- 243.10 -13.70 256.80 2265 ---- ---- ---- ---- 246.40 -13.80 260.20 2270 ---- ---- ---- ---- 249.70 -13.90 263.60 2275 ---- ---- ---- ---- 253.00 -13.90 266.90 2280 ---- ---- ---- ---- 256.30 -14.00 270.30 2285 ---- ---- ---- ---- 259.60 -14.20 273.80 2290 ---- ---- ---- ---- 262.90 -14.30 277.20 2295 ---- ---- ---- ---- 266.30 -14.30 280.60 2300 ---- ---- ---- ---- 269.70 -14.40 284.10 2305 ---- ---- ---- ---- 273.10 -14.50 287.60 2310 ---- ---- ---- ---- 276.50 -14.60 291.10 2315 ---- ---- ---- ---- 279.90 -14.70 294.60 2320 ---- ---- ---- ---- 283.40 -14.70 298.10 2325 ---- ---- ---- ---- 286.80 -14.80 301.60 2330 ---- ---- ---- ---- 290.30 -14.90 305.20 2335 ---- ---- ---- ---- 293.80 -15.00 308.80 2340 ---- ---- ---- ---- 297.30 -15.00 312.30 2345 ---- ---- ---- ---- 300.80 -15.10 315.90 2350 ---- ---- ---- ---- 304.30 -15.20 319.50 2355 ---- ---- ---- ---- 307.80 -15.30 323.10 2360 ---- ---- ---- ---- 311.40 -15.40 326.80 2365 ---- ---- ---- ---- 315.00 -15.40 330.40 2370 ---- ---- ---- ---- 318.50 -15.60 334.10 2375 ---- ---- ---- ---- 322.10 -15.60 337.70 2380 ---- ---- ---- ---- 325.70 -15.70 341.40 2385 ---- ---- ---- ---- 329.30 -15.80 345.10 2390 ---- ---- ---- ---- 333.00 -15.80 348.80 2395 ---- ---- ---- ---- 336.60 -15.90 352.50 2400 ---- ---- ---- ---- 340.30 -16.00 356.30 2405 ---- ---- ---- ---- 343.90 -16.10 360.00 2410 ---- ---- ---- ---- 347.60 -16.20 363.80 2415 ---- ---- ---- ---- 351.30 -16.20 367.50 2420 ---- ---- ---- ---- 355.00 -16.30 371.30 2425 ---- ---- ---- ---- 358.70 -16.40 375.10 2430 ---- ---- ---- ---- 362.50 -16.40 378.90 2440 ---- ---- ---- ---- 370.00 -16.50 386.50 2450 ---- ---- ---- ---- 377.50 -16.70 394.20 2460 ---- ---- ---- ---- 385.10 -16.80 401.90 2470 ---- ---- ---- ---- 392.70 -17.00 409.70 2475 ---- ---- ---- ---- 396.60 -17.00 413.60 2480 ---- ---- ---- ---- 400.40 -17.10 417.50 2490 ---- ---- ---- ---- 408.10 -17.30 425.40 2500 ---- ---- ---- ---- 415.90 -17.30 433.20 2510 ---- ---- ---- ---- 423.70 -17.50 441.20 2525 ---- ---- ---- ---- 435.40 -17.70 453.10 2550 ---- ---- ---- ---- 455.20 -18.00 473.20 2575 ---- ---- ---- ---- 475.30 -18.30 493.60 2600 ---- ---- ---- ---- 495.50 -18.60 514.10 2625 ---- ---- ---- ---- 516.00 -18.80 534.80 2650 ---- ---- ---- ---- 536.60 -19.10 555.70 2675 ---- ---- ---- ---- 557.50 -19.30 576.80 2700 ---- ---- ---- ---- 578.50 -19.60 598.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.30 -.60 6.90 1100 ---- ---- ---- ---- 7.10 -.60 7.70 1125 ---- ---- ---- ---- 8.00 -.70 8.70 1150 ---- ---- ---- ---- 8.90 -.80 9.70 1175 ---- ---- ---- ---- 9.90 -.90 10.80 1200 ---- ---- ---- ---- 11.00 -1.00 12.00 1225 ---- ---- ---- ---- 12.20 -1.00 13.20 1250 ---- ---- ---- ---- 13.50 -1.10 14.60 1270 ---- ---- ---- ---- 14.60 -1.20 15.80 1275 ---- ---- ---- ---- 14.90 -1.20 16.10 1280 ---- ---- ---- ---- 15.20 -1.20 16.40 1290 ---- ---- ---- ---- 15.80 -1.30 17.10 1300 ---- ---- ---- ---- 16.40 -1.30 17.70 1310 ---- ---- ---- ---- 17.00 -1.40 18.40 1320 ---- ---- ---- ---- 17.60 -1.50 19.10 1325 ---- ---- ---- ---- 17.90 -1.50 19.40 1330 ---- ---- ---- ---- 18.30 -1.50 19.80 1340 ---- ---- ---- ---- 19.00 -1.50 20.50 1350 ---- ---- ---- ---- 19.60 -1.60 21.20 1360 ---- ---- ---- ---- 20.40 -1.60 22.00 1370 ---- ---- ---- ---- 21.10 -1.70 22.80 1375 ---- ---- ---- ---- 21.50 -1.70 23.20 1380 ---- ---- ---- ---- 21.80 -1.80 23.60 1385 ---- ---- ---- ---- 22.20 -1.80 24.00 1390 ---- ---- ---- ---- 22.60 -1.80 24.40 1395 ---- ---- ---- ---- 23.00 -1.80 24.80 1400 ---- ---- ---- ---- 23.40 -1.90 25.30 1405 ---- ---- ---- ---- 23.80 -1.90 25.70 1410 ---- ---- ---- ---- 24.20 -1.90 26.10 1415 ---- ---- ---- ---- 24.60 -2.00 26.60 1420 ---- ---- ---- ---- 25.00 -2.00 27.00 1425 ---- ---- ---- ---- 25.50 -2.00 27.50 1430 ---- ---- ---- ---- 25.90 -2.00 27.90 1435 ---- ---- ---- ---- 26.30 -2.10 28.40 1440 ---- ---- ---- ---- 26.80 -2.10 28.90 1445 ---- ---- ---- ---- 27.20 -2.20 29.40 1450 ---- ---- ---- ---- 27.70 -2.10 29.80 1455 ---- ---- ---- ---- 28.10 -2.20 30.30 1460 ---- ---- ---- ---- 28.60 -2.20 30.80 1465 ---- ---- ---- ---- 29.00 -2.30 31.30 1470 ---- ---- ---- ---- 29.50 -2.30 31.80 1475 ---- ---- ---- ---- 30.00 -2.40 32.40 1480 ---- ---- ---- ---- 30.50 -2.40 32.90 1485 ---- ---- ---- ---- 31.00 -2.40 33.40 1490 ---- ---- ---- ---- 31.50 -2.40 33.90 1495 ---- ---- ---- ---- 32.00 -2.50 34.50 1500 ---- ---- ---- ---- 32.50 -2.50 35.00 1505 ---- ---- ---- ---- 33.00 -2.60 35.60 1510 ---- ---- ---- ---- 33.50 -2.60 36.10 1515 ---- ---- ---- ---- 34.00 -2.70 36.70 1520 ---- ---- ---- ---- 34.60 -2.60 37.20 1525 ---- ---- ---- ---- 35.10 -2.70 37.80 1530 ---- ---- ---- ---- 35.60 -2.80 38.40 1535 ---- ---- ---- ---- 36.20 -2.80 39.00 1540 ---- ---- ---- ---- 36.80 -2.80 39.60 1545 ---- ---- ---- ---- 37.30 -2.90 40.20 1550 ---- ---- ---- ---- 37.90 -2.90 40.80 1555 ---- ---- ---- ---- 38.50 -2.90 41.40 1560 ---- ---- ---- ---- 39.00 -3.00 42.00 1565 ---- ---- ---- ---- 39.60 -3.10 42.70 1570 ---- ---- ---- ---- 40.20 -3.10 43.30 1575 ---- ---- ---- ---- 40.80 -3.10 43.90 1580 ---- ---- ---- ---- 41.40 -3.20 44.60 1585 ---- ---- ---- ---- 42.00 -3.20 45.20 1590 ---- ---- ---- ---- 42.60 -3.30 45.90 1595 ---- ---- ---- ---- 43.30 -3.30 46.60 1600 ---- ---- ---- ---- 43.90 -3.30 47.20 1605 ---- ---- ---- ---- 44.50 -3.40 47.90 1610 ---- ---- ---- ---- 45.20 -3.40 48.60 1615 ---- ---- ---- ---- 45.80 -3.50 49.30 1620 ---- ---- ---- ---- 46.40 -3.60 50.00 1625 ---- ---- ---- ---- 47.10 -3.60 50.70 1630 ---- ---- ---- ---- 47.80 -3.60 51.40 1635 ---- ---- ---- ---- 48.40 -3.70 52.10 1640 ---- ---- ---- ---- 49.10 -3.70 52.80 1645 ---- ---- ---- ---- 49.80 -3.70 53.50 1650 ---- ---- ---- ---- 50.50 -3.70 54.20 1655 ---- ---- ---- ---- 51.10 -3.90 55.00 1660 ---- ---- ---- ---- 51.80 -3.90 55.70 1665 ---- ---- ---- ---- 52.50 -4.00 56.50 1670 ---- ---- ---- ---- 53.20 -4.00 57.20 1675 ---- ---- ---- ---- 53.90 -4.10 58.00 1680 ---- ---- ---- ---- 54.60 -4.10 58.70 1685 ---- ---- ---- ---- 55.30 -4.20 59.50 1690 ---- ---- ---- ---- 56.10 -4.10 60.20 1695 ---- ---- ---- ---- 56.80 -4.20 61.00 1700 ---- ---- ---- ---- 57.50 -4.30 61.80 1705 ---- ---- ---- ---- 58.20 -4.40 62.60 1710 ---- ---- ---- ---- 59.00 -4.40 63.40 1715 ---- ---- ---- ---- 59.70 -4.40 64.10 1720 ---- ---- ---- ---- 60.40 -4.50 64.90 1725 ---- ---- ---- ---- 61.20 -4.50 65.70 1730 ---- ---- ---- ---- 61.90 -4.60 66.50 1735 ---- ---- ---- ---- 62.70 -4.60 67.30 1740 ---- ---- ---- ---- 63.40 -4.70 68.10 1745 ---- ---- ---- ---- 64.20 -4.80 69.00 1750 ---- ---- ---- ---- 65.00 -4.80 69.80 1755 ---- ---- ---- ---- 65.70 -4.90 70.60 1760 ---- ---- ---- ---- 66.50 -4.90 71.40 1765 ---- ---- ---- ---- 67.30 -5.00 72.30 1770 ---- ---- ---- ---- 68.10 -5.00 73.10 1775 ---- ---- ---- ---- 68.90 -5.10 74.00 1780 ---- ---- ---- ---- 69.70 -5.10 74.80 1785 ---- ---- ---- ---- 70.50 -5.20 75.70 1790 ---- ---- ---- ---- 71.30 -5.20 76.50 1795 ---- ---- ---- ---- 72.10 -5.30 77.40 1800 ---- ---- ---- ---- 72.90 -5.40 78.30 1805 ---- ---- ---- ---- 73.80 -5.40 79.20 1810 ---- ---- ---- ---- 74.60 -5.50 80.10 1815 ---- ---- ---- ---- 75.50 -5.60 81.10 1820 ---- ---- ---- ---- 76.40 -5.60 82.00 1825 ---- ---- ---- ---- 77.30 -5.70 83.00 1830 ---- ---- ---- ---- 78.20 -5.70 83.90 1835 ---- ---- ---- ---- 79.10 -5.80 84.90 1840 ---- ---- ---- ---- 80.00 -5.90 85.90 1845 ---- ---- ---- ---- 81.00 -5.90 86.90 1850 ---- ---- ---- ---- 81.90 -6.00 87.90 1855 ---- ---- ---- ---- 82.90 -6.10 89.00 1860 ---- ---- ---- ---- 83.90 -6.10 90.00 1865 ---- ---- ---- ---- 84.90 -6.20 91.10 1870 ---- ---- ---- ---- 85.90 -6.30 92.20 1875 ---- ---- ---- ---- 87.00 -6.30 93.30 1880 ---- ---- ---- ---- 88.00 -6.40 94.40 1885 ---- ---- ---- ---- 89.10 -6.50 95.60 1890 ---- ---- ---- ---- 90.20 -6.60 96.80 1895 ---- ---- ---- ---- 91.40 -6.60 98.00 1900 ---- ---- ---- ---- 92.50 -6.70 99.20 1905 ---- ---- ---- ---- 93.70 -6.80 100.50 1910 ---- ---- ---- ---- 94.90 -6.80 101.70 1915 ---- ---- ---- ---- 96.10 -6.90 103.00 1920 ---- ---- ---- ---- 97.40 -7.00 104.40 1925 ---- ---- ---- ---- 98.60 -7.10 105.70 1930 ---- ---- ---- ---- 99.90 -7.20 107.10 1935 ---- ---- ---- ---- 101.30 -7.20 108.50 1940 ---- ---- ---- ---- 102.60 -7.30 109.90 1945 ---- ---- ---- ---- 104.00 -7.40 111.40 1950 ---- ---- ---- ---- 105.40 -7.50 112.90 1955 ---- ---- ---- ---- 106.90 -7.50 114.40 1960 ---- ---- ---- ---- 108.40 -7.60 116.00 1965 ---- ---- ---- ---- 109.90 -7.70 117.60 1970 ---- ---- ---- ---- 111.40 -7.80 119.20 1975 ---- ---- ---- ---- 113.00 -7.90 120.90 1980 ---- ---- ---- ---- 114.60 -7.90 122.50 1985 ---- ---- ---- ---- 116.20 -8.10 124.30 1990 ---- ---- ---- ---- 117.90 -8.10 126.00 1995 ---- ---- ---- ---- 119.60 -8.20 127.80 2000 ---- ---- ---- ---- 121.30 -8.30 129.60 2005 ---- ---- ---- ---- 123.10 -8.30 131.40 2010 ---- ---- ---- ---- 124.80 -8.50 133.30 2015 ---- ---- ---- ---- 126.70 -8.50 135.20 2020 ---- ---- ---- ---- 128.50 -8.70 137.20 2025 ---- ---- ---- ---- 130.40 -8.70 139.10 2030 ---- ---- ---- ---- 132.30 -8.80 141.10 2035 ---- ---- ---- ---- 134.30 -8.90 143.20 2040 ---- ---- ---- ---- 136.20 -9.00 145.20 2045 ---- ---- ---- ---- 138.30 -9.00 147.30 2050 ---- ---- ---- ---- 140.30 -9.20 149.50 2055 ---- ---- ---- ---- 142.40 -9.20 151.60 2060 ---- ---- ---- ---- 144.50 -9.30 153.80 2065 ---- ---- ---- ---- 146.60 -9.50 156.10 2070 ---- ---- ---- ---- 148.80 -9.50 158.30 2075 ---- ---- ---- ---- 151.00 -9.60 160.60 2080 ---- ---- ---- ---- 153.20 -9.80 163.00 2085 ---- ---- ---- ---- 155.50 -9.80 165.30 2090 ---- ---- ---- ---- 157.80 -9.90 167.70 2095 ---- ---- ---- ---- 160.20 -9.90 170.10 2100 ---- ---- ---- ---- 162.50 -10.10 172.60 2105 ---- ---- ---- ---- 164.90 -10.20 175.10 2110 ---- ---- ---- ---- 167.40 -10.20 177.60 2115 ---- ---- ---- ---- 169.80 -10.40 180.20 2120 ---- ---- ---- ---- 172.30 -10.50 182.80 2125 ---- ---- ---- ---- 174.90 -10.50 185.40 2130 ---- ---- ---- ---- 177.40 -10.70 188.10 2135 ---- ---- ---- ---- 180.00 -10.70 190.70 2140 ---- ---- ---- ---- 182.70 -10.80 193.50 2145 ---- ---- ---- ---- 185.30 -10.90 196.20 2150 ---- ---- ---- ---- 188.00 -11.00 199.00 2155 ---- ---- ---- ---- 190.70 -11.10 201.80 2160 ---- ---- ---- ---- 193.50 -11.10 204.60 2165 ---- ---- ---- ---- 196.20 -11.30 207.50 2170 ---- ---- ---- ---- 199.00 -11.40 210.40 2175 ---- ---- ---- ---- 201.90 -11.40 213.30 2180 ---- ---- ---- ---- 204.70 -11.50 216.20 2185 ---- ---- ---- ---- 207.60 -11.60 219.20 2190 ---- ---- ---- ---- 210.50 -11.70 222.20 2195 ---- ---- ---- ---- 213.50 -11.70 225.20 2200 ---- ---- ---- ---- 216.40 -11.90 228.30 2205 ---- ---- ---- ---- 219.40 -11.90 231.30 2210 ---- ---- ---- ---- 222.40 -12.00 234.40 2215 ---- ---- ---- ---- 225.40 -12.10 237.50 2220 ---- ---- ---- ---- 228.50 -12.20 240.70 2225 ---- ---- ---- ---- 231.60 -12.20 243.80 2230 ---- ---- ---- ---- 234.70 -12.30 247.00 2235 ---- ---- ---- ---- 237.80 -12.40 250.20 2240 ---- ---- ---- ---- 240.90 -12.50 253.40 2245 ---- ---- ---- ---- 244.10 -12.60 256.70 2250 ---- ---- ---- ---- 247.30 -12.70 260.00 2255 ---- ---- ---- ---- 250.50 -12.70 263.20 2260 ---- ---- ---- ---- 253.70 -12.80 266.50 2265 ---- ---- ---- ---- 256.90 -13.00 269.90 2270 ---- ---- ---- ---- 260.20 -13.00 273.20 2275 ---- ---- ---- ---- 263.50 -13.00 276.50 2280 ---- ---- ---- ---- 266.80 -13.10 279.90 2285 ---- ---- ---- ---- 270.10 -13.20 283.30 2290 ---- ---- ---- ---- 273.40 -13.30 286.70 2295 ---- ---- ---- ---- 276.70 -13.40 290.10 2300 ---- ---- ---- ---- 280.10 -13.40 293.50 2305 ---- ---- ---- ---- 283.40 -13.60 297.00 2310 ---- ---- ---- ---- 286.80 -13.60 300.40 2315 ---- ---- ---- ---- 290.20 -13.70 303.90 2320 ---- ---- ---- ---- 293.60 -13.70 307.30 2325 ---- ---- ---- ---- 297.00 -13.80 310.80 2330 ---- ---- ---- ---- 300.40 -13.90 314.30 2335 ---- ---- ---- ---- 303.90 -13.90 317.80 2340 ---- ---- ---- ---- 307.30 -14.00 321.30 2345 ---- ---- ---- ---- 310.70 -14.20 324.90 2350 ---- ---- ---- ---- 314.20 -14.20 328.40 2355 ---- ---- ---- ---- 317.70 -14.20 331.90 2360 ---- ---- ---- ---- 321.20 -14.30 335.50 2365 ---- ---- ---- ---- 324.70 -14.40 339.10 2370 ---- ---- ---- ---- 328.20 -14.40 342.60 2375 ---- ---- ---- ---- 331.70 -14.50 346.20 2380 ---- ---- ---- ---- 335.20 -14.60 349.80 2385 ---- ---- ---- ---- 338.70 -14.70 353.40 2390 ---- ---- ---- ---- 342.30 -14.70 357.00 2395 ---- ---- ---- ---- 345.80 -14.80 360.60 2400 ---- ---- ---- ---- 349.40 -14.90 364.30 2405 ---- ---- ---- ---- 352.90 -15.00 367.90 2410 ---- ---- ---- ---- 356.50 -15.00 371.50 2415 ---- ---- ---- ---- 360.10 -15.10 375.20 2420 ---- ---- ---- ---- 363.70 -15.20 378.90 2425 ---- ---- ---- ---- 367.30 -15.20 382.50 2430 ---- ---- ---- ---- 371.00 -15.20 386.20 2435 ---- ---- ---- ---- 374.60 -15.30 389.90 2440 ---- ---- ---- ---- 378.20 -15.40 393.60 2450 ---- ---- ---- ---- 385.50 -15.60 401.10 2460 ---- ---- ---- ---- 392.90 -15.70 408.60 2470 ---- ---- ---- ---- 400.30 -15.80 416.10 2475 ---- ---- ---- ---- 404.00 -15.80 419.80 2480 ---- ---- ---- ---- 407.70 -15.90 423.60 2490 ---- ---- ---- ---- 415.20 -16.00 431.20 2500 ---- ---- ---- ---- 422.70 -16.20 438.90 2510 ---- ---- ---- ---- 430.30 -16.20 446.50 2520 ---- ---- ---- ---- 437.80 -16.40 454.20 2525 ---- ---- ---- ---- 441.70 -16.40 458.10 2530 ---- ---- ---- ---- 445.50 -16.50 462.00 2540 ---- ---- ---- ---- 453.20 -16.60 469.80 2550 ---- ---- ---- ---- 460.90 -16.70 477.60 2575 ---- ---- ---- ---- 480.30 -17.00 497.30 2600 ---- ---- ---- ---- 499.90 -17.30 517.20 2625 ---- ---- ---- ---- 519.80 -17.50 537.30 2650 ---- ---- ---- ---- 539.80 -17.80 557.60 2675 ---- ---- ---- ---- 560.10 -18.00 578.10 2700 ---- ---- ---- ---- 580.50 -18.30 598.80 2725 ---- ---- ---- ---- 601.10 -18.50 619.60 3500 ---- ---- ---- ---- 1296.40 -23.20 1319.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 25.20 -1.70 26.90 1350 ---- ---- ---- ---- 27.30 -1.80 29.10 1375 ---- ---- ---- ---- 29.50 -2.00 31.50 1400 ---- ---- ---- ---- 31.80 -2.20 34.00 1425 ---- ---- ---- ---- 34.20 -2.40 36.60 1450 ---- ---- ---- ---- 36.80 -2.50 39.30 1475 ---- ---- ---- ---- 39.60 -2.60 42.20 1500 ---- ---- ---- ---- 42.40 -2.80 45.20 1520 ---- ---- ---- ---- 44.80 -3.00 47.80 1525 ---- ---- ---- ---- 45.40 -3.00 48.40 1530 ---- ---- ---- ---- 46.00 -3.10 49.10 1540 ---- ---- ---- ---- 47.30 -3.10 50.40 1550 ---- ---- ---- ---- 48.60 -3.20 51.80 1560 ---- ---- ---- ---- 49.90 -3.30 53.20 1570 ---- ---- ---- ---- 51.20 -3.40 54.60 1575 ---- ---- ---- ---- 51.90 -3.40 55.30 1580 ---- ---- ---- ---- 52.60 -3.40 56.00 1590 ---- ---- ---- ---- 53.90 -3.60 57.50 1600 ---- ---- ---- ---- 55.30 -3.60 58.90 1610 ---- ---- ---- ---- 56.80 -3.60 60.40 1615 ---- ---- ---- ---- 57.50 -3.70 61.20 1620 ---- ---- ---- ---- 58.20 -3.80 62.00 1625 ---- ---- ---- ---- 58.90 -3.80 62.70 1630 ---- ---- ---- ---- 59.60 -3.90 63.50 1635 ---- ---- ---- ---- 60.40 -3.90 64.30 1640 ---- ---- ---- ---- 61.10 -4.00 65.10 1645 ---- ---- ---- ---- 61.90 -4.00 65.90 1650 ---- ---- ---- ---- 62.60 -4.10 66.70 1655 ---- ---- ---- ---- 63.40 -4.10 67.50 1660 ---- ---- ---- ---- 64.10 -4.20 68.30 1665 ---- ---- ---- ---- 64.90 -4.20 69.10 1670 ---- ---- ---- ---- 65.70 -4.20 69.90 1675 ---- ---- ---- ---- 66.40 -4.30 70.70 1680 ---- ---- ---- ---- 67.20 -4.30 71.50 1685 ---- ---- ---- ---- 68.00 -4.40 72.40 1690 ---- ---- ---- ---- 68.80 -4.40 73.20 1695 ---- ---- ---- ---- 69.60 -4.40 74.00 1700 ---- ---- ---- ---- 70.40 -4.50 74.90 1705 ---- ---- ---- ---- 71.20 -4.50 75.70 1710 ---- ---- ---- ---- 71.90 -4.70 76.60 1715 ---- ---- ---- ---- 72.80 -4.60 77.40 1720 ---- ---- ---- ---- 73.60 -4.70 78.30 1725 ---- ---- ---- ---- 74.40 -4.70 79.10 1730 ---- ---- ---- ---- 75.20 -4.80 80.00 1735 ---- ---- ---- ---- 76.00 -4.80 80.80 1740 ---- ---- ---- ---- 76.80 -4.90 81.70 1745 ---- ---- ---- ---- 77.60 -5.00 82.60 1750 ---- ---- ---- ---- 78.40 -5.00 83.40 1755 ---- ---- ---- ---- 79.30 -5.00 84.30 1760 ---- ---- ---- ---- 80.10 -5.10 85.20 1765 ---- ---- ---- ---- 80.90 -5.20 86.10 1770 ---- ---- ---- ---- 81.70 -5.30 87.00 1775 ---- ---- ---- ---- 82.60 -5.30 87.90 1780 ---- ---- ---- ---- 83.40 -5.40 88.80 1785 ---- ---- ---- ---- 84.30 -5.40 89.70 1790 ---- ---- ---- ---- 85.10 -5.50 90.60 1795 ---- ---- ---- ---- 86.00 -5.50 91.50 1800 ---- ---- ---- ---- 86.90 -5.50 92.40 1805 ---- ---- ---- ---- 87.70 -5.60 93.30 1810 ---- ---- ---- ---- 88.60 -5.70 94.30 1815 ---- ---- ---- ---- 89.50 -5.70 95.20 1820 ---- ---- ---- ---- 90.40 -5.80 96.20 1825 ---- ---- ---- ---- 91.30 -5.80 97.10 1830 ---- ---- ---- ---- 92.20 -5.90 98.10 1835 ---- ---- ---- ---- 93.20 -5.90 99.10 1840 ---- ---- ---- ---- 94.10 -6.00 100.10 1845 ---- ---- ---- ---- 95.10 -6.00 101.10 1850 ---- ---- ---- ---- 96.10 -6.10 102.20 1855 ---- ---- ---- ---- 97.00 -6.20 103.20 1860 ---- ---- ---- ---- 98.00 -6.30 104.30 1865 ---- ---- ---- ---- 99.10 -6.30 105.40 1870 ---- ---- ---- ---- 100.10 -6.40 106.50 1875 ---- ---- ---- ---- 101.10 -6.50 107.60 1880 ---- ---- ---- ---- 102.20 -6.50 108.70 1885 ---- ---- ---- ---- 103.30 -6.50 109.80 1890 ---- ---- ---- ---- 104.40 -6.60 111.00 1895 ---- ---- ---- ---- 105.50 -6.70 112.20 1900 ---- ---- ---- ---- 106.70 -6.70 113.40 1905 ---- ---- ---- ---- 107.80 -6.90 114.70 1910 ---- ---- ---- ---- 109.00 -6.90 115.90 1915 ---- ---- ---- ---- 110.20 -7.00 117.20 1920 ---- ---- ---- ---- 111.50 -7.00 118.50 1925 ---- ---- ---- ---- 112.70 -7.10 119.80 1930 ---- ---- ---- ---- 114.00 -7.20 121.20 1935 ---- ---- ---- ---- 115.40 -7.20 122.60 1940 ---- ---- ---- ---- 116.70 -7.30 124.00 1945 ---- ---- ---- ---- 118.10 -7.30 125.40 1950 ---- ---- ---- ---- 119.50 -7.40 126.90 1955 ---- ---- ---- ---- 120.90 -7.50 128.40 1960 ---- ---- ---- ---- 122.40 -7.50 129.90 1965 ---- ---- ---- ---- 123.80 -7.70 131.50 1970 ---- ---- ---- ---- 125.40 -7.70 133.10 1975 ---- ---- ---- ---- 126.90 -7.80 134.70 1980 ---- ---- ---- ---- 128.50 -7.90 136.40 1985 ---- ---- ---- ---- 130.10 -8.00 138.10 1990 ---- ---- ---- ---- 131.70 -8.10 139.80 1995 ---- ---- ---- ---- 133.40 -8.10 141.50 2000 ---- ---- ---- ---- 135.10 -8.20 143.30 2005 ---- ---- ---- ---- 136.90 -8.20 145.10 2010 ---- ---- ---- ---- 138.60 -8.40 147.00 2015 ---- ---- ---- ---- 140.40 -8.40 148.80 2020 ---- ---- ---- ---- 142.30 -8.50 150.80 2025 ---- ---- ---- ---- 144.10 -8.60 152.70 2030 ---- ---- ---- ---- 146.00 -8.70 154.70 2035 ---- ---- ---- ---- 147.90 -8.80 156.70 2040 ---- ---- ---- ---- 149.90 -8.80 158.70 2045 ---- ---- ---- ---- 151.90 -8.90 160.80 2050 ---- ---- ---- ---- 153.90 -9.00 162.90 2055 ---- ---- ---- ---- 156.00 -9.00 165.00 2060 ---- ---- ---- ---- 158.00 -9.20 167.20 2065 ---- ---- ---- ---- 160.20 -9.20 169.40 2070 ---- ---- ---- ---- 162.30 -9.30 171.60 2075 ---- ---- ---- ---- 164.50 -9.40 173.90 2080 ---- ---- ---- ---- 166.70 -9.50 176.20 2085 ---- ---- ---- ---- 168.90 -9.60 178.50 2090 ---- ---- ---- ---- 171.20 -9.60 180.80 2095 ---- ---- ---- ---- 173.50 -9.70 183.20 2100 ---- ---- ---- ---- 175.90 -9.80 185.70 2105 ---- ---- ---- ---- 178.20 -9.90 188.10 2110 ---- ---- ---- ---- 180.60 -10.00 190.60 2115 ---- ---- ---- ---- 183.10 -10.00 193.10 2120 ---- ---- ---- ---- 185.50 -10.20 195.70 2125 ---- ---- ---- ---- 188.00 -10.20 198.20 2130 ---- ---- ---- ---- 190.60 -10.20 200.80 2135 ---- ---- ---- ---- 193.10 -10.40 203.50 2140 ---- ---- ---- ---- 195.70 -10.50 206.20 2145 ---- ---- ---- ---- 198.40 -10.50 208.90 2150 ---- ---- ---- ---- 201.00 -10.60 211.60 2155 ---- ---- ---- ---- 203.70 -10.70 214.40 2160 ---- ---- ---- ---- 206.40 -10.80 217.20 2165 ---- ---- ---- ---- 209.10 -10.90 220.00 2170 ---- ---- ---- ---- 211.90 -10.90 222.80 2175 ---- ---- ---- ---- 214.70 -11.00 225.70 2180 ---- ---- ---- ---- 217.60 -11.00 228.60 2185 ---- ---- ---- ---- 220.40 -11.20 231.60 2190 ---- ---- ---- ---- 223.30 -11.20 234.50 2195 ---- ---- ---- ---- 226.20 -11.30 237.50 2200 ---- ---- ---- ---- 229.10 -11.40 240.50 2205 ---- ---- ---- ---- 232.10 -11.50 243.60 2210 ---- ---- ---- ---- 235.10 -11.50 246.60 2215 ---- ---- ---- ---- 238.10 -11.60 249.70 2220 ---- ---- ---- ---- 241.10 -11.70 252.80 2225 ---- ---- ---- ---- 244.20 -11.80 256.00 2230 ---- ---- ---- ---- 247.30 -11.80 259.10 2235 ---- ---- ---- ---- 250.40 -11.90 262.30 2240 ---- ---- ---- ---- 253.50 -12.00 265.50 2245 ---- ---- ---- ---- 256.70 -12.10 268.80 2250 ---- ---- ---- ---- 259.90 -12.10 272.00 2255 ---- ---- ---- ---- 263.10 -12.20 275.30 2260 ---- ---- ---- ---- 266.30 -12.30 278.60 2265 ---- ---- ---- ---- 269.50 -12.40 281.90 2270 ---- ---- ---- ---- 272.80 -12.40 285.20 2275 ---- ---- ---- ---- 276.10 -12.50 288.60 2280 ---- ---- ---- ---- 279.40 -12.60 292.00 2285 ---- ---- ---- ---- 282.70 -12.70 295.40 2290 ---- ---- ---- ---- 286.10 -12.70 298.80 2295 ---- ---- ---- ---- 289.40 -12.80 302.20 2300 ---- ---- ---- ---- 292.80 -12.80 305.60 2305 ---- ---- ---- ---- 296.20 -12.90 309.10 2310 ---- ---- ---- ---- 299.60 -13.00 312.60 2315 ---- ---- ---- ---- 303.00 -13.10 316.10 2320 ---- ---- ---- ---- 306.50 -13.10 319.60 2325 ---- ---- ---- ---- 309.90 -13.20 323.10 2330 ---- ---- ---- ---- 313.40 -13.20 326.60 2335 ---- ---- ---- ---- 316.90 -13.30 330.20 2340 ---- ---- ---- ---- 320.40 -13.40 333.80 2345 ---- ---- ---- ---- 323.90 -13.40 337.30 2350 ---- ---- ---- ---- 327.40 -13.50 340.90 2355 ---- ---- ---- ---- 331.00 -13.50 344.50 2360 ---- ---- ---- ---- 334.50 -13.60 348.10 2365 ---- ---- ---- ---- 338.10 -13.70 351.80 2370 ---- ---- ---- ---- 341.60 -13.80 355.40 2375 ---- ---- ---- ---- 345.20 -13.80 359.00 2380 ---- ---- ---- ---- 348.80 -13.90 362.70 2385 ---- ---- ---- ---- 352.40 -14.00 366.40 2390 ---- ---- ---- ---- 356.10 -14.00 370.10 2395 ---- ---- ---- ---- 359.70 -14.00 373.70 2400 ---- ---- ---- ---- 363.30 -14.20 377.50 2405 ---- ---- ---- ---- 367.00 -14.20 381.20 2410 ---- ---- ---- ---- 370.70 -14.20 384.90 2415 ---- ---- ---- ---- 374.30 -14.30 388.60 2420 ---- ---- ---- ---- 378.00 -14.40 392.40 2425 ---- ---- ---- ---- 381.70 -14.40 396.10 2430 ---- ---- ---- ---- 385.40 -14.50 399.90 2435 ---- ---- ---- ---- 389.20 -14.50 403.70 2440 ---- ---- ---- ---- 392.90 -14.60 407.50 2445 ---- ---- ---- ---- 396.60 -14.70 411.30 2450 ---- ---- ---- ---- 400.40 -14.70 415.10 2455 ---- ---- ---- ---- 404.10 -14.80 418.90 2460 ---- ---- ---- ---- 407.90 -14.80 422.70 2470 ---- ---- ---- ---- 415.50 -14.90 430.40 2475 ---- ---- ---- ---- 419.30 -15.00 434.30 2480 ---- ---- ---- ---- 423.10 -15.00 438.10 2490 ---- ---- ---- ---- 430.80 -15.10 445.90 2500 ---- ---- ---- ---- 438.50 -15.20 453.70 2510 ---- ---- ---- ---- 446.20 -15.30 461.50 2520 ---- ---- ---- ---- 454.00 -15.40 469.40 2525 ---- ---- ---- ---- 457.90 -15.50 473.40 2530 ---- ---- ---- ---- 461.80 -15.50 477.30 2540 ---- ---- ---- ---- 469.60 -15.70 485.30 2550 ---- ---- ---- ---- 477.50 -15.70 493.20 2575 ---- ---- ---- ---- 497.30 -16.00 513.30 2600 ---- ---- ---- ---- 517.40 -16.20 533.60 2625 ---- ---- ---- ---- 537.60 -16.50 554.10 2650 ---- ---- ---- ---- 558.10 -16.60 574.70 2675 ---- ---- ---- ---- 578.70 -16.80 595.50 2700 ---- ---- ---- ---- 599.50 -17.00 616.50 2725 ---- ---- ---- ---- 620.40 -17.30 637.70 2750 ---- ---- ---- ---- 641.50 -17.40 658.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 41.60 -2.30 43.90 1375 ---- ---- ---- ---- 44.00 -2.40 46.40 1400 ---- ---- ---- ---- 46.40 -2.60 49.00 1425 ---- ---- ---- ---- 48.90 -2.70 51.60 1450 ---- ---- ---- ---- 51.60 -2.80 54.40 1475 ---- ---- ---- ---- 54.30 -3.00 57.30 1500 ---- ---- ---- ---- 57.10 -3.10 60.20 1525 ---- ---- ---- ---- 60.00 -3.30 63.30 1530 ---- ---- ---- ---- 60.60 -3.30 63.90 1540 ---- ---- ---- ---- 61.70 -3.50 65.20 1550 ---- ---- ---- ---- 63.00 -3.40 66.40 1560 ---- ---- ---- ---- 64.20 -3.50 67.70 1570 ---- ---- ---- ---- 65.40 -3.60 69.00 1575 ---- ---- ---- ---- 66.00 -3.70 69.70 1580 ---- ---- ---- ---- 66.70 -3.70 70.40 1590 ---- ---- ---- ---- 67.90 -3.80 71.70 1600 ---- ---- ---- ---- 69.20 -3.90 73.10 1610 ---- ---- ---- ---- 70.50 -4.00 74.50 1620 ---- ---- ---- ---- 71.90 -4.00 75.90 1625 ---- ---- ---- ---- 72.50 -4.10 76.60 1630 ---- ---- ---- ---- 73.20 -4.10 77.30 1635 ---- ---- ---- ---- 73.90 -4.10 78.00 1640 ---- ---- ---- ---- 74.60 -4.10 78.70 1645 ---- ---- ---- ---- 75.30 -4.10 79.40 1650 ---- ---- ---- ---- 76.00 -4.20 80.20 1655 ---- ---- ---- ---- 76.60 -4.30 80.90 1660 ---- ---- ---- ---- 77.30 -4.30 81.60 1665 ---- ---- ---- ---- 78.10 -4.30 82.40 1670 ---- ---- ---- ---- 78.80 -4.30 83.10 1675 ---- ---- ---- ---- 79.50 -4.40 83.90 1680 ---- ---- ---- ---- 80.20 -4.50 84.70 1685 ---- ---- ---- ---- 80.90 -4.50 85.40 1690 ---- ---- ---- ---- 81.60 -4.60 86.20 1695 ---- ---- ---- ---- 82.40 -4.60 87.00 1700 ---- ---- ---- ---- 83.10 -4.60 87.70 1705 ---- ---- ---- ---- 83.90 -4.60 88.50 1710 ---- ---- ---- ---- 84.60 -4.70 89.30 1715 ---- ---- ---- ---- 85.40 -4.70 90.10 1720 ---- ---- ---- ---- 86.10 -4.80 90.90 1725 ---- ---- ---- ---- 86.90 -4.80 91.70 1730 ---- ---- ---- ---- 87.60 -4.90 92.50 1735 ---- ---- ---- ---- 88.40 -5.00 93.40 1740 ---- ---- ---- ---- 89.20 -5.00 94.20 1745 ---- ---- ---- ---- 90.00 -5.00 95.00 1750 ---- ---- ---- ---- 90.80 -5.00 95.80 1755 ---- ---- ---- ---- 91.60 -5.10 96.70 1760 ---- ---- ---- ---- 92.40 -5.10 97.50 1765 ---- ---- ---- ---- 93.20 -5.20 98.40 1770 ---- ---- ---- ---- 94.00 -5.20 99.20 1775 ---- ---- ---- ---- 94.80 -5.30 100.10 1780 ---- ---- ---- ---- 95.60 -5.40 101.00 1785 ---- ---- ---- ---- 96.40 -5.40 101.80 1790 ---- ---- ---- ---- 97.30 -5.40 102.70 1795 ---- ---- ---- ---- 98.10 -5.50 103.60 1800 ---- ---- ---- ---- 98.90 -5.60 104.50 1805 ---- ---- ---- ---- 99.80 -5.60 105.40 1810 ---- ---- ---- ---- 100.70 -5.60 106.30 1815 ---- ---- ---- ---- 101.50 -5.70 107.20 1820 ---- ---- ---- ---- 102.40 -5.80 108.20 1825 ---- ---- ---- ---- 103.30 -5.80 109.10 1830 ---- ---- ---- ---- 104.20 -5.90 110.10 1835 ---- ---- ---- ---- 105.10 -6.00 111.10 1840 ---- ---- ---- ---- 106.10 -5.90 112.00 1845 ---- ---- ---- ---- 107.00 -6.00 113.00 1850 ---- ---- ---- ---- 108.00 -6.00 114.00 1855 ---- ---- ---- ---- 108.90 -6.20 115.10 1860 ---- ---- ---- ---- 109.90 -6.20 116.10 1865 ---- ---- ---- ---- 110.90 -6.20 117.10 1870 ---- ---- ---- ---- 111.90 -6.30 118.20 1875 ---- ---- ---- ---- 112.90 -6.40 119.30 1880 ---- ---- ---- ---- 114.00 -6.40 120.40 1885 ---- ---- ---- ---- 115.00 -6.50 121.50 1890 ---- ---- ---- ---- 116.10 -6.50 122.60 1895 ---- ---- ---- ---- 117.20 -6.60 123.80 1900 ---- ---- ---- ---- 118.30 -6.70 125.00 1905 ---- ---- ---- ---- 119.40 -6.80 126.20 1910 ---- ---- ---- ---- 120.60 -6.80 127.40 1915 ---- ---- ---- ---- 121.80 -6.80 128.60 1920 ---- ---- ---- ---- 123.00 -6.90 129.90 1925 ---- ---- ---- ---- 124.20 -6.90 131.10 1930 ---- ---- ---- ---- 125.40 -7.00 132.40 1935 ---- ---- ---- ---- 126.70 -7.10 133.80 1940 ---- ---- ---- ---- 128.00 -7.10 135.10 1945 ---- ---- ---- ---- 129.30 -7.20 136.50 1950 ---- ---- ---- ---- 130.70 -7.20 137.90 1955 ---- ---- ---- ---- 132.00 -7.40 139.40 1960 ---- ---- ---- ---- 133.40 -7.40 140.80 1965 ---- ---- ---- ---- 134.80 -7.50 142.30 1970 ---- ---- ---- ---- 136.30 -7.50 143.80 1975 ---- ---- ---- ---- 137.80 -7.60 145.40 1980 ---- ---- ---- ---- 139.30 -7.70 147.00 1985 ---- ---- ---- ---- 140.80 -7.80 148.60 1990 ---- ---- ---- ---- 142.40 -7.80 150.20 1995 ---- ---- ---- ---- 144.00 -7.90 151.90 2000 ---- ---- ---- ---- 145.70 -7.90 153.60 2005 ---- ---- ---- ---- 147.30 -8.00 155.30 2010 ---- ---- ---- ---- 149.00 -8.10 157.10 2015 ---- ---- ---- ---- 150.80 -8.10 158.90 2020 ---- ---- ---- ---- 152.50 -8.20 160.70 2025 ---- ---- ---- ---- 154.30 -8.30 162.60 2030 ---- ---- ---- ---- 156.10 -8.40 164.50 2035 ---- ---- ---- ---- 158.00 -8.40 166.40 2040 ---- ---- ---- ---- 159.90 -8.50 168.40 2045 ---- ---- ---- ---- 161.80 -8.60 170.40 2050 ---- ---- ---- ---- 163.80 -8.60 172.40 2055 ---- ---- ---- ---- 165.70 -8.80 174.50 2060 ---- ---- ---- ---- 167.80 -8.80 176.60 2065 ---- ---- ---- ---- 169.80 -8.90 178.70 2070 ---- ---- ---- ---- 171.90 -8.90 180.80 2075 ---- ---- ---- ---- 174.00 -9.00 183.00 2080 ---- ---- ---- ---- 176.10 -9.10 185.20 2085 ---- ---- ---- ---- 178.30 -9.20 187.50 2090 ---- ---- ---- ---- 180.50 -9.30 189.80 2095 ---- ---- ---- ---- 182.80 -9.30 192.10 2100 ---- ---- ---- ---- 185.00 -9.40 194.40 2105 ---- ---- ---- ---- 187.40 -9.40 196.80 2110 ---- ---- ---- ---- 189.70 -9.50 199.20 2115 ---- ---- ---- ---- 192.10 -9.60 201.70 2120 ---- ---- ---- ---- 194.50 -9.70 204.20 2125 ---- ---- ---- ---- 196.90 -9.80 206.70 2130 ---- ---- ---- ---- 199.40 -9.80 209.20 2135 ---- ---- ---- ---- 201.90 -9.90 211.80 2140 ---- ---- ---- ---- 204.40 -10.00 214.40 2145 ---- ---- ---- ---- 207.00 -10.00 217.00 2150 ---- ---- ---- ---- 209.60 -10.10 219.70 2155 ---- ---- ---- ---- 212.20 -10.20 222.40 2160 ---- ---- ---- ---- 214.90 -10.20 225.10 2165 ---- ---- ---- ---- 217.60 -10.30 227.90 2170 ---- ---- ---- ---- 220.30 -10.40 230.70 2175 ---- ---- ---- ---- 223.00 -10.50 233.50 2180 ---- ---- ---- ---- 225.80 -10.60 236.40 2185 ---- ---- ---- ---- 228.60 -10.70 239.30 2190 ---- ---- ---- ---- 231.50 -10.70 242.20 2195 ---- ---- ---- ---- 234.30 -10.80 245.10 2200 ---- ---- ---- ---- 237.20 -10.90 248.10 2205 ---- ---- ---- ---- 240.20 -10.90 251.10 2210 ---- ---- ---- ---- 243.10 -11.00 254.10 2215 ---- ---- ---- ---- 246.10 -11.00 257.10 2220 ---- ---- ---- ---- 249.10 -11.10 260.20 2225 ---- ---- ---- ---- 252.10 -11.20 263.30 2230 ---- ---- ---- ---- 255.20 -11.20 266.40 2235 ---- ---- ---- ---- 258.30 -11.30 269.60 2240 ---- ---- ---- ---- 261.40 -11.40 272.80 2245 ---- ---- ---- ---- 264.50 -11.40 275.90 2250 ---- ---- ---- ---- 267.60 -11.60 279.20 2255 ---- ---- ---- ---- 270.80 -11.60 282.40 2260 ---- ---- ---- ---- 274.00 -11.70 285.70 2265 ---- ---- ---- ---- 277.20 -11.70 288.90 2270 ---- ---- ---- ---- 280.40 -11.80 292.20 2275 ---- ---- ---- ---- 283.70 -11.90 295.60 2280 ---- ---- ---- ---- 287.00 -11.90 298.90 2285 ---- ---- ---- ---- 290.30 -11.90 302.20 2290 ---- ---- ---- ---- 293.60 -12.00 305.60 2295 ---- ---- ---- ---- 296.90 -12.10 309.00 2300 ---- ---- ---- ---- 300.20 -12.20 312.40 2305 ---- ---- ---- ---- 303.60 -12.20 315.80 2310 ---- ---- ---- ---- 307.00 -12.30 319.30 2315 ---- ---- ---- ---- 310.40 -12.30 322.70 2320 ---- ---- ---- ---- 313.80 -12.40 326.20 2325 ---- ---- ---- ---- 317.20 -12.50 329.70 2330 ---- ---- ---- ---- 320.60 -12.60 333.20 2335 ---- ---- ---- ---- 324.10 -12.60 336.70 2340 ---- ---- ---- ---- 327.50 -12.70 340.20 2345 ---- ---- ---- ---- 331.00 -12.70 343.70 2350 ---- ---- ---- ---- 334.50 -12.80 347.30 2355 ---- ---- ---- ---- 338.00 -12.80 350.80 2360 ---- ---- ---- ---- 341.50 -12.90 354.40 2365 ---- ---- ---- ---- 345.00 -12.90 357.90 2370 ---- ---- ---- ---- 348.50 -13.00 361.50 2375 ---- ---- ---- ---- 352.00 -13.10 365.10 2380 ---- ---- ---- ---- 355.60 -13.10 368.70 2385 ---- ---- ---- ---- 359.10 -13.20 372.30 2390 ---- ---- ---- ---- 362.70 -13.20 375.90 2395 ---- ---- ---- ---- 366.20 -13.30 379.50 2400 ---- ---- ---- ---- 369.80 -13.30 383.10 2405 ---- ---- ---- ---- 373.40 -13.40 386.80 2410 ---- ---- ---- ---- 376.90 -13.50 390.40 2415 ---- ---- ---- ---- 380.50 -13.60 394.10 2420 ---- ---- ---- ---- 384.10 -13.60 397.70 2425 ---- ---- ---- ---- 387.70 -13.70 401.40 2430 ---- ---- ---- ---- 391.30 -13.70 405.00 2435 ---- ---- ---- ---- 395.00 -13.70 408.70 2440 ---- ---- ---- ---- 398.60 -13.80 412.40 2445 ---- ---- ---- ---- 402.20 -13.90 416.10 2450 ---- ---- ---- ---- 405.90 -13.90 419.80 2455 ---- ---- ---- ---- 409.50 -14.00 423.50 2460 ---- ---- ---- ---- 413.20 -14.00 427.20 2465 ---- ---- ---- ---- 416.90 -14.10 431.00 2470 ---- ---- ---- ---- 420.60 -14.10 434.70 2475 ---- ---- ---- ---- 424.30 -14.10 438.40 2480 ---- ---- ---- ---- 428.00 -14.20 442.20 2490 ---- ---- ---- ---- 435.40 -14.30 449.70 2500 ---- ---- ---- ---- 442.80 -14.50 457.30 2510 ---- ---- ---- ---- 450.30 -14.60 464.90 2520 ---- ---- ---- ---- 457.90 -14.60 472.50 2525 ---- ---- ---- ---- 461.60 -14.70 476.30 2530 ---- ---- ---- ---- 465.40 -14.70 480.10 2540 ---- ---- ---- ---- 473.00 -14.80 487.80 2550 ---- ---- ---- ---- 480.70 -14.90 495.60 2560 ---- ---- ---- ---- 488.30 -15.00 503.30 2570 ---- ---- ---- ---- 496.00 -15.10 511.10 2575 ---- ---- ---- ---- 499.90 -15.10 515.00 2580 ---- ---- ---- ---- 503.80 -15.20 519.00 2600 ---- ---- ---- ---- 519.30 -15.40 534.70 2625 ---- ---- ---- ---- 539.00 -15.60 554.60 2650 ---- ---- ---- ---- 558.80 -15.80 574.60 2675 ---- ---- ---- ---- 578.80 -16.00 594.80 2700 ---- ---- ---- ---- 599.00 -16.20 615.20 2725 ---- ---- ---- ---- 619.30 -16.50 635.80 2750 ---- ---- ---- ---- 639.80 -16.70 656.50 2775 ---- ---- ---- ---- 660.50 -16.80 677.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 42.90 -2.30 45.20 1375 ---- ---- ---- ---- 45.70 -2.40 48.10 1400 ---- ---- ---- ---- 48.60 -2.60 51.20 1425 ---- ---- ---- ---- 51.70 -2.70 54.40 1450 ---- ---- ---- ---- 54.80 -2.90 57.70 1475 ---- ---- ---- ---- 58.10 -3.00 61.10 1500 ---- ---- ---- ---- 61.60 -3.10 64.70 1525 ---- ---- ---- ---- 65.10 -3.40 68.50 1550 ---- ---- ---- ---- 68.80 -3.50 72.30 1560 ---- ---- ---- ---- 70.30 -3.60 73.90 1570 ---- ---- ---- ---- 71.90 -3.60 75.50 1575 ---- ---- ---- ---- 72.60 -3.80 76.40 1580 ---- ---- ---- ---- 73.40 -3.80 77.20 1590 ---- ---- ---- ---- 75.00 -3.80 78.80 1600 ---- ---- ---- ---- 76.60 -3.90 80.50 1610 ---- ---- ---- ---- 78.20 -4.00 82.20 1620 ---- ---- ---- ---- 79.90 -4.00 83.90 1625 ---- ---- ---- ---- 80.70 -4.10 84.80 1630 ---- ---- ---- ---- 81.50 -4.20 85.70 1640 ---- ---- ---- ---- 83.20 -4.20 87.40 1650 ---- ---- ---- ---- 84.90 -4.30 89.20 1655 ---- ---- ---- ---- 85.80 -4.30 90.10 1660 ---- ---- ---- ---- 86.60 -4.40 91.00 1665 ---- ---- ---- ---- 87.50 -4.40 91.90 1670 ---- ---- ---- ---- 88.40 -4.40 92.80 1675 ---- ---- ---- ---- 89.20 -4.50 93.70 1680 ---- ---- ---- ---- 90.10 -4.60 94.70 1685 ---- ---- ---- ---- 91.00 -4.60 95.60 1690 ---- ---- ---- ---- 91.90 -4.60 96.50 1695 ---- ---- ---- ---- 92.70 -4.70 97.40 1700 ---- ---- ---- ---- 93.60 -4.70 98.30 1705 ---- ---- ---- ---- 94.50 -4.80 99.30 1710 ---- ---- ---- ---- 95.40 -4.80 100.20 1715 ---- ---- ---- ---- 96.30 -4.80 101.10 1720 ---- ---- ---- ---- 97.20 -4.90 102.10 1725 ---- ---- ---- ---- 98.10 -4.90 103.00 1730 ---- ---- ---- ---- 99.00 -5.00 104.00 1735 ---- ---- ---- ---- 99.90 -5.00 104.90 1740 ---- ---- ---- ---- 100.80 -5.10 105.90 1745 ---- ---- ---- ---- 101.70 -5.10 106.80 1750 ---- ---- ---- ---- 102.60 -5.20 107.80 1755 ---- ---- ---- ---- 103.50 -5.20 108.70 1760 ---- ---- ---- ---- 104.40 -5.30 109.70 1765 ---- ---- ---- ---- 105.30 -5.30 110.60 1770 ---- ---- ---- ---- 106.30 -5.30 111.60 1775 ---- ---- ---- ---- 107.20 -5.30 112.50 1780 ---- ---- ---- ---- 108.10 -5.40 113.50 1785 ---- ---- ---- ---- 109.00 -5.50 114.50 1790 ---- ---- ---- ---- 109.90 -5.50 115.40 1795 ---- ---- ---- ---- 110.80 -5.60 116.40 1800 ---- ---- ---- ---- 111.70 -5.60 117.30 1805 ---- ---- ---- ---- 112.60 -5.70 118.30 1810 ---- ---- ---- ---- 113.50 -5.80 119.30 1815 ---- ---- ---- ---- 114.50 -5.70 120.20 1820 ---- ---- ---- ---- 115.40 -5.80 121.20 1825 ---- ---- ---- ---- 116.30 -5.90 122.20 1830 ---- ---- ---- ---- 117.30 -5.90 123.20 1835 ---- ---- ---- ---- 118.20 -5.90 124.10 1840 ---- ---- ---- ---- 119.10 -6.00 125.10 1845 ---- ---- ---- ---- 120.10 -6.00 126.10 1850 ---- ---- ---- ---- 121.00 -6.10 127.10 1855 ---- ---- ---- ---- 122.00 -6.20 128.20 1860 ---- ---- ---- ---- 123.00 -6.20 129.20 1865 ---- ---- ---- ---- 124.00 -6.20 130.20 1870 ---- ---- ---- ---- 125.00 -6.30 131.30 1875 ---- ---- ---- ---- 126.00 -6.30 132.30 1880 ---- ---- ---- ---- 127.00 -6.40 133.40 1885 ---- ---- ---- ---- 128.00 -6.50 134.50 1890 ---- ---- ---- ---- 129.10 -6.50 135.60 1895 ---- ---- ---- ---- 130.10 -6.60 136.70 1900 ---- ---- ---- ---- 131.20 -6.60 137.80 1905 ---- ---- ---- ---- 132.30 -6.70 139.00 1910 ---- ---- ---- ---- 133.40 -6.70 140.10 1915 ---- ---- ---- ---- 134.50 -6.80 141.30 1920 ---- ---- ---- ---- 135.70 -6.80 142.50 1925 ---- ---- ---- ---- 136.80 -6.90 143.70 1930 ---- ---- ---- ---- 138.00 -7.00 145.00 1935 ---- ---- ---- ---- 139.20 -7.00 146.20 1940 ---- ---- ---- ---- 140.40 -7.10 147.50 1945 ---- ---- ---- ---- 141.70 -7.10 148.80 1950 ---- ---- ---- ---- 143.00 -7.20 150.20 1955 ---- ---- ---- ---- 144.30 -7.20 151.50 1960 ---- ---- ---- ---- 145.60 -7.30 152.90 1965 ---- ---- ---- ---- 146.90 -7.40 154.30 1970 ---- ---- ---- ---- 148.30 -7.50 155.80 1975 ---- ---- ---- ---- 149.70 -7.50 157.20 1980 ---- ---- ---- ---- 151.20 -7.50 158.70 1985 ---- ---- ---- ---- 152.70 -7.60 160.30 1990 ---- ---- ---- ---- 154.20 -7.60 161.80 1995 ---- ---- ---- ---- 155.70 -7.70 163.40 2000 ---- ---- ---- ---- 157.30 -7.80 165.10 2005 ---- ---- ---- ---- 158.90 -7.80 166.70 2010 ---- ---- ---- ---- 160.50 -7.90 168.40 2015 ---- ---- ---- ---- 162.20 -8.00 170.20 2020 ---- ---- ---- ---- 163.90 -8.00 171.90 2025 ---- ---- ---- ---- 165.60 -8.10 173.70 2030 ---- ---- ---- ---- 167.40 -8.20 175.60 2035 ---- ---- ---- ---- 169.20 -8.20 177.40 2040 ---- ---- ---- ---- 171.00 -8.30 179.30 2045 ---- ---- ---- ---- 172.90 -8.40 181.30 2050 ---- ---- ---- ---- 174.80 -8.40 183.20 2055 ---- ---- ---- ---- 176.70 -8.50 185.20 2060 ---- ---- ---- ---- 178.60 -8.60 187.20 2065 ---- ---- ---- ---- 180.60 -8.70 189.30 2070 ---- ---- ---- ---- 182.70 -8.70 191.40 2075 ---- ---- ---- ---- 184.70 -8.80 193.50 2080 ---- ---- ---- ---- 186.80 -8.90 195.70 2085 ---- ---- ---- ---- 188.90 -9.00 197.90 2090 ---- ---- ---- ---- 191.10 -9.00 200.10 2095 ---- ---- ---- ---- 193.30 -9.10 202.40 2100 ---- ---- ---- ---- 195.50 -9.20 204.70 2105 ---- ---- ---- ---- 197.80 -9.20 207.00 2110 ---- ---- ---- ---- 200.10 -9.20 209.30 2115 ---- ---- ---- ---- 202.40 -9.30 211.70 2120 ---- ---- ---- ---- 204.70 -9.40 214.10 2125 ---- ---- ---- ---- 207.10 -9.50 216.60 2130 ---- ---- ---- ---- 209.50 -9.60 219.10 2135 ---- ---- ---- ---- 212.00 -9.60 221.60 2140 ---- ---- ---- ---- 214.50 -9.60 224.10 2145 ---- ---- ---- ---- 217.00 -9.70 226.70 2150 ---- ---- ---- ---- 219.50 -9.80 229.30 2155 ---- ---- ---- ---- 222.10 -9.90 232.00 2160 ---- ---- ---- ---- 224.70 -9.90 234.60 2165 ---- ---- ---- ---- 227.30 -10.10 237.40 2170 ---- ---- ---- ---- 230.00 -10.10 240.10 2175 ---- ---- ---- ---- 232.70 -10.10 242.80 2180 ---- ---- ---- ---- 235.40 -10.20 245.60 2185 ---- ---- ---- ---- 238.20 -10.30 248.50 2190 ---- ---- ---- ---- 240.90 -10.40 251.30 2195 ---- ---- ---- ---- 243.80 -10.40 254.20 2200 ---- ---- ---- ---- 246.60 -10.50 257.10 2205 ---- ---- ---- ---- 249.50 -10.50 260.00 2210 ---- ---- ---- ---- 252.40 -10.60 263.00 2215 ---- ---- ---- ---- 255.30 -10.70 266.00 2220 ---- ---- ---- ---- 258.20 -10.80 269.00 2225 ---- ---- ---- ---- 261.20 -10.80 272.00 2230 ---- ---- ---- ---- 264.20 -10.90 275.10 2235 ---- ---- ---- ---- 267.20 -11.00 278.20 2240 ---- ---- ---- ---- 270.30 -11.00 281.30 2245 ---- ---- ---- ---- 273.40 -11.10 284.50 2250 ---- ---- ---- ---- 276.50 -11.10 287.60 2255 ---- ---- ---- ---- 279.60 -11.20 290.80 2260 ---- ---- ---- ---- 282.80 -11.20 294.00 2265 ---- ---- ---- ---- 285.90 -11.40 297.30 2270 ---- ---- ---- ---- 289.10 -11.40 300.50 2275 ---- ---- ---- ---- 292.30 -11.50 303.80 2280 ---- ---- ---- ---- 295.60 -11.50 307.10 2285 ---- ---- ---- ---- 298.80 -11.60 310.40 2290 ---- ---- ---- ---- 302.10 -11.70 313.80 2295 ---- ---- ---- ---- 305.40 -11.70 317.10 2300 ---- ---- ---- ---- 308.70 -11.80 320.50 2305 ---- ---- ---- ---- 312.10 -11.80 323.90 2310 ---- ---- ---- ---- 315.50 -11.80 327.30 2315 ---- ---- ---- ---- 318.80 -12.00 330.80 2320 ---- ---- ---- ---- 322.20 -12.00 334.20 2325 ---- ---- ---- ---- 325.60 -12.10 337.70 2330 ---- ---- ---- ---- 329.10 -12.10 341.20 2335 ---- ---- ---- ---- 332.50 -12.20 344.70 2340 ---- ---- ---- ---- 336.00 -12.20 348.20 2345 ---- ---- ---- ---- 339.50 -12.20 351.70 2350 ---- ---- ---- ---- 343.00 -12.30 355.30 2355 ---- ---- ---- ---- 346.50 -12.30 358.80 2360 ---- ---- ---- ---- 350.00 -12.40 362.40 2365 ---- ---- ---- ---- 353.50 -12.50 366.00 2370 ---- ---- ---- ---- 357.10 -12.50 369.60 2375 ---- ---- ---- ---- 360.60 -12.60 373.20 2380 ---- ---- ---- ---- 364.20 -12.70 376.90 2385 ---- ---- ---- ---- 367.80 -12.70 380.50 2390 ---- ---- ---- ---- 371.40 -12.80 384.20 2395 ---- ---- ---- ---- 375.00 -12.80 387.80 2400 ---- ---- ---- ---- 378.60 -12.90 391.50 2405 ---- ---- ---- ---- 382.30 -12.90 395.20 2410 ---- ---- ---- ---- 385.90 -13.00 398.90 2415 ---- ---- ---- ---- 389.60 -13.00 402.60 2420 ---- ---- ---- ---- 393.20 -13.10 406.30 2425 ---- ---- ---- ---- 396.90 -13.10 410.00 2430 ---- ---- ---- ---- 400.60 -13.10 413.70 2435 ---- ---- ---- ---- 404.30 -13.20 417.50 2440 ---- ---- ---- ---- 408.00 -13.20 421.20 2445 ---- ---- ---- ---- 411.70 -13.30 425.00 2450 ---- ---- ---- ---- 415.40 -13.40 428.80 2455 ---- ---- ---- ---- 419.10 -13.40 432.50 2460 ---- ---- ---- ---- 422.90 -13.40 436.30 2465 ---- ---- ---- ---- 426.60 -13.50 440.10 2470 ---- ---- ---- ---- 430.40 -13.50 443.90 2475 ---- ---- ---- ---- 434.20 -13.60 447.80 2480 ---- ---- ---- ---- 437.90 -13.70 451.60 2485 ---- ---- ---- ---- 441.70 -13.70 455.40 2490 ---- ---- ---- ---- 445.50 -13.80 459.30 2495 ---- ---- ---- ---- 449.40 -13.70 463.10 2500 ---- ---- ---- ---- 453.20 -13.80 467.00 2510 ---- ---- ---- ---- 460.80 -14.00 474.80 2520 ---- ---- ---- ---- 468.50 -14.00 482.50 2525 ---- ---- ---- ---- 472.40 -14.10 486.50 2530 ---- ---- ---- ---- 476.30 -14.10 490.40 2540 ---- ---- ---- ---- 484.00 -14.20 498.20 2550 ---- ---- ---- ---- 491.80 -14.30 506.10 2560 ---- ---- ---- ---- 499.70 -14.30 514.00 2570 ---- ---- ---- ---- 507.60 -14.40 522.00 2575 ---- ---- ---- ---- 511.50 -14.50 526.00 2580 ---- ---- ---- ---- 515.50 -14.50 530.00 2590 ---- ---- ---- ---- 523.40 -14.60 538.00 2600 ---- ---- ---- ---- 531.40 -14.60 546.00 2625 ---- ---- ---- ---- 551.40 -14.90 566.30 2650 ---- ---- ---- ---- 571.60 -15.10 586.70 2675 ---- ---- ---- ---- 592.10 -15.20 607.30 2700 ---- ---- ---- ---- 612.60 -15.50 628.10 2725 ---- ---- ---- ---- 633.40 -15.60 649.00 2750 ---- ---- ---- ---- 654.30 -15.70 670.00 2775 ---- ---- ---- ---- 675.30 -15.90 691.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 53.70 -2.50 56.20 1400 ---- ---- ---- ---- 56.80 -2.70 59.50 1425 ---- ---- ---- ---- 60.10 -2.80 62.90 1450 ---- ---- ---- ---- 63.50 -2.90 66.40 1475 ---- ---- ---- ---- 67.00 -3.10 70.10 1500 ---- ---- ---- ---- 70.60 -3.30 73.90 1525 ---- ---- ---- ---- 74.30 -3.50 77.80 1550 ---- ---- ---- ---- 78.20 -3.60 81.80 1570 ---- ---- ---- ---- 81.40 -3.80 85.20 1575 ---- ---- ---- ---- 82.20 -3.80 86.00 1580 ---- ---- ---- ---- 83.00 -3.90 86.90 1590 ---- ---- ---- ---- 84.70 -3.90 88.60 1600 ---- ---- ---- ---- 86.40 -3.90 90.30 1610 ---- ---- ---- ---- 88.00 -4.10 92.10 1620 ---- ---- ---- ---- 89.80 -4.10 93.90 1625 ---- ---- ---- ---- 90.60 -4.20 94.80 1630 ---- ---- ---- ---- 91.50 -4.20 95.70 1640 ---- ---- ---- ---- 93.20 -4.30 97.50 1650 ---- ---- ---- ---- 95.00 -4.30 99.30 1660 ---- ---- ---- ---- 96.80 -4.40 101.20 1670 ---- ---- ---- ---- 98.60 -4.50 103.10 1675 ---- ---- ---- ---- 99.50 -4.50 104.00 1680 ---- ---- ---- ---- 100.40 -4.50 104.90 1685 ---- ---- ---- ---- 101.30 -4.60 105.90 1690 ---- ---- ---- ---- 102.20 -4.60 106.80 1695 ---- ---- ---- ---- 103.10 -4.70 107.80 1700 ---- ---- ---- ---- 104.00 -4.80 108.80 1705 ---- ---- ---- ---- 104.90 -4.80 109.70 1710 ---- ---- ---- ---- 105.90 -4.80 110.70 1715 ---- ---- ---- ---- 106.80 -4.90 111.70 1720 ---- ---- ---- ---- 107.70 -4.90 112.60 1725 ---- ---- ---- ---- 108.70 -4.90 113.60 1730 ---- ---- ---- ---- 109.60 -5.00 114.60 1735 ---- ---- ---- ---- 110.50 -5.00 115.50 1740 ---- ---- ---- ---- 111.50 -5.00 116.50 1745 ---- ---- ---- ---- 112.40 -5.10 117.50 1750 ---- ---- ---- ---- 113.30 -5.20 118.50 1755 ---- ---- ---- ---- 114.30 -5.20 119.50 1760 ---- ---- ---- ---- 115.20 -5.20 120.40 1765 ---- ---- ---- ---- 116.10 -5.30 121.40 1770 ---- ---- ---- ---- 117.10 -5.30 122.40 1775 ---- ---- ---- ---- 118.00 -5.40 123.40 1780 ---- ---- ---- ---- 119.00 -5.40 124.40 1785 ---- ---- ---- ---- 119.90 -5.50 125.40 1790 ---- ---- ---- ---- 120.90 -5.40 126.30 1795 ---- ---- ---- ---- 121.80 -5.50 127.30 1800 ---- ---- ---- ---- 122.70 -5.60 128.30 1805 ---- ---- ---- ---- 123.70 -5.60 129.30 1810 ---- ---- ---- ---- 124.60 -5.70 130.30 1815 ---- ---- ---- ---- 125.60 -5.70 131.30 1820 ---- ---- ---- ---- 126.50 -5.80 132.30 1825 ---- ---- ---- ---- 127.40 -5.80 133.20 1830 ---- ---- ---- ---- 128.40 -5.80 134.20 1835 ---- ---- ---- ---- 129.30 -5.90 135.20 1840 ---- ---- ---- ---- 130.30 -5.90 136.20 1845 ---- ---- ---- ---- 131.20 -6.00 137.20 1850 ---- ---- ---- ---- 132.20 -6.00 138.20 1855 ---- ---- ---- ---- 133.10 -6.10 139.20 1860 ---- ---- ---- ---- 134.10 -6.10 140.20 1865 ---- ---- ---- ---- 135.10 -6.10 141.20 1870 ---- ---- ---- ---- 136.00 -6.30 142.30 1875 ---- ---- ---- ---- 137.00 -6.30 143.30 1880 ---- ---- ---- ---- 138.00 -6.40 144.40 1885 ---- ---- ---- ---- 139.00 -6.40 145.40 1890 ---- ---- ---- ---- 140.00 -6.50 146.50 1895 ---- ---- ---- ---- 141.10 -6.40 147.50 1900 ---- ---- ---- ---- 142.10 -6.50 148.60 1905 ---- ---- ---- ---- 143.20 -6.50 149.70 1910 ---- ---- ---- ---- 144.20 -6.60 150.80 1915 ---- ---- ---- ---- 145.30 -6.70 152.00 1920 ---- ---- ---- ---- 146.40 -6.70 153.10 1925 ---- ---- ---- ---- 147.50 -6.80 154.30 1930 ---- ---- ---- ---- 148.60 -6.90 155.50 1935 ---- ---- ---- ---- 149.80 -6.80 156.60 1940 ---- ---- ---- ---- 150.90 -7.00 157.90 1945 ---- ---- ---- ---- 152.10 -7.00 159.10 1950 ---- ---- ---- ---- 153.30 -7.10 160.40 1955 ---- ---- ---- ---- 154.50 -7.10 161.60 1960 ---- ---- ---- ---- 155.80 -7.10 162.90 1965 ---- ---- ---- ---- 157.00 -7.30 164.30 1970 ---- ---- ---- ---- 158.30 -7.30 165.60 1975 ---- ---- ---- ---- 159.70 -7.30 167.00 1980 ---- ---- ---- ---- 161.00 -7.40 168.40 1985 ---- ---- ---- ---- 162.40 -7.40 169.80 1990 ---- ---- ---- ---- 163.80 -7.50 171.30 1995 ---- ---- ---- ---- 165.20 -7.60 172.80 2000 ---- ---- ---- ---- 166.70 -7.60 174.30 2005 ---- ---- ---- ---- 168.20 -7.60 175.80 2010 ---- ---- ---- ---- 169.70 -7.70 177.40 2015 ---- ---- ---- ---- 171.20 -7.80 179.00 2020 ---- ---- ---- ---- 172.80 -7.90 180.70 2025 ---- ---- ---- ---- 174.50 -7.90 182.40 2030 ---- ---- ---- ---- 176.10 -8.00 184.10 2035 ---- ---- ---- ---- 177.80 -8.00 185.80 2040 ---- ---- ---- ---- 179.50 -8.10 187.60 2045 ---- ---- ---- ---- 181.30 -8.10 189.40 2050 ---- ---- ---- ---- 183.10 -8.20 191.30 2055 ---- ---- ---- ---- 184.90 -8.30 193.20 2060 ---- ---- ---- ---- 186.70 -8.40 195.10 2065 ---- ---- ---- ---- 188.60 -8.40 197.00 2070 ---- ---- ---- ---- 190.60 -8.40 199.00 2075 ---- ---- ---- ---- 192.50 -8.50 201.00 2080 ---- ---- ---- ---- 194.50 -8.60 203.10 2085 ---- ---- ---- ---- 196.50 -8.70 205.20 2090 ---- ---- ---- ---- 198.60 -8.70 207.30 2095 ---- ---- ---- ---- 200.70 -8.70 209.40 2100 ---- ---- ---- ---- 202.80 -8.80 211.60 2105 ---- ---- ---- ---- 204.90 -8.90 213.80 2110 ---- ---- ---- ---- 207.10 -9.00 216.10 2115 ---- ---- ---- ---- 209.40 -9.00 218.40 2120 ---- ---- ---- ---- 211.60 -9.10 220.70 2125 ---- ---- ---- ---- 213.90 -9.10 223.00 2130 ---- ---- ---- ---- 216.20 -9.20 225.40 2135 ---- ---- ---- ---- 218.60 -9.30 227.90 2140 ---- ---- ---- ---- 221.00 -9.30 230.30 2145 ---- ---- ---- ---- 223.40 -9.40 232.80 2150 ---- ---- ---- ---- 225.80 -9.50 235.30 2155 ---- ---- ---- ---- 228.30 -9.60 237.90 2160 ---- ---- ---- ---- 230.80 -9.60 240.40 2165 ---- ---- ---- ---- 233.40 -9.70 243.10 2170 ---- ---- ---- ---- 236.00 -9.70 245.70 2175 ---- ---- ---- ---- 238.60 -9.80 248.40 2180 ---- ---- ---- ---- 241.30 -9.80 251.10 2185 ---- ---- ---- ---- 243.90 -9.90 253.80 2190 ---- ---- ---- ---- 246.60 -10.00 256.60 2195 ---- ---- ---- ---- 249.40 -10.00 259.40 2200 ---- ---- ---- ---- 252.20 -10.10 262.30 2205 ---- ---- ---- ---- 255.00 -10.10 265.10 2210 ---- ---- ---- ---- 257.80 -10.20 268.00 2215 ---- ---- ---- ---- 260.70 -10.30 271.00 2220 ---- ---- ---- ---- 263.60 -10.30 273.90 2225 ---- ---- ---- ---- 266.50 -10.40 276.90 2230 ---- ---- ---- ---- 269.50 -10.40 279.90 2235 ---- ---- ---- ---- 272.40 -10.60 283.00 2240 ---- ---- ---- ---- 275.50 -10.50 286.00 2245 ---- ---- ---- ---- 278.50 -10.60 289.10 2250 ---- ---- ---- ---- 281.60 -10.70 292.30 2255 ---- ---- ---- ---- 284.60 -10.80 295.40 2260 ---- ---- ---- ---- 287.80 -10.80 298.60 2265 ---- ---- ---- ---- 290.90 -10.90 301.80 2270 ---- ---- ---- ---- 294.10 -10.90 305.00 2275 ---- ---- ---- ---- 297.30 -11.00 308.30 2280 ---- ---- ---- ---- 300.50 -11.00 311.50 2285 ---- ---- ---- ---- 303.70 -11.10 314.80 2290 ---- ---- ---- ---- 307.00 -11.20 318.20 2295 ---- ---- ---- ---- 310.30 -11.20 321.50 2300 ---- ---- ---- ---- 313.60 -11.30 324.90 2305 ---- ---- ---- ---- 316.90 -11.40 328.30 2310 ---- ---- ---- ---- 320.30 -11.40 331.70 2315 ---- ---- ---- ---- 323.70 -11.40 335.10 2320 ---- ---- ---- ---- 327.00 -11.50 338.50 2325 ---- ---- ---- ---- 330.50 -11.50 342.00 2330 ---- ---- ---- ---- 333.90 -11.60 345.50 2335 ---- ---- ---- ---- 337.30 -11.70 349.00 2340 ---- ---- ---- ---- 340.80 -11.70 352.50 2345 ---- ---- ---- ---- 344.30 -11.80 356.10 2350 ---- ---- ---- ---- 347.80 -11.80 359.60 2355 ---- ---- ---- ---- 351.30 -11.90 363.20 2360 ---- ---- ---- ---- 354.90 -11.90 366.80 2365 ---- ---- ---- ---- 358.40 -12.00 370.40 2370 ---- ---- ---- ---- 362.00 -12.00 374.00 2375 ---- ---- ---- ---- 365.60 -12.00 377.60 2380 ---- ---- ---- ---- 369.20 -12.10 381.30 2385 ---- ---- ---- ---- 372.80 -12.10 384.90 2390 ---- ---- ---- ---- 376.40 -12.20 388.60 2395 ---- ---- ---- ---- 380.00 -12.30 392.30 2400 ---- ---- ---- ---- 383.70 -12.30 396.00 2405 ---- ---- ---- ---- 387.30 -12.40 399.70 2410 ---- ---- ---- ---- 391.00 -12.40 403.40 2415 ---- ---- ---- ---- 394.70 -12.40 407.10 2420 ---- ---- ---- ---- 398.40 -12.50 410.90 2425 ---- ---- ---- ---- 402.00 -12.60 414.60 2430 ---- ---- ---- ---- 405.80 -12.60 418.40 2435 ---- ---- ---- ---- 409.50 -12.60 422.10 2440 ---- ---- ---- ---- 413.20 -12.70 425.90 2445 ---- ---- ---- ---- 416.90 -12.80 429.70 2450 ---- ---- ---- ---- 420.70 -12.80 433.50 2455 ---- ---- ---- ---- 424.50 -12.80 437.30 2460 ---- ---- ---- ---- 428.20 -12.90 441.10 2465 ---- ---- ---- ---- 432.00 -12.90 444.90 2470 ---- ---- ---- ---- 435.80 -12.90 448.70 2475 ---- ---- ---- ---- 439.60 -13.00 452.60 2480 ---- ---- ---- ---- 443.40 -13.00 456.40 2485 ---- ---- ---- ---- 447.20 -13.10 460.30 2490 ---- ---- ---- ---- 451.00 -13.20 464.20 2495 ---- ---- ---- ---- 454.90 -13.10 468.00 2500 ---- ---- ---- ---- 458.70 -13.20 471.90 2505 ---- ---- ---- ---- 462.60 -13.20 475.80 2510 ---- ---- ---- ---- 466.40 -13.30 479.70 2515 ---- ---- ---- ---- 470.30 -13.30 483.60 2520 ---- ---- ---- ---- 474.20 -13.40 487.60 2525 ---- ---- ---- ---- 478.10 -13.40 491.50 2530 ---- ---- ---- ---- 482.00 -13.40 495.40 2540 ---- ---- ---- ---- 489.80 -13.50 503.30 2550 ---- ---- ---- ---- 497.60 -13.60 511.20 2560 ---- ---- ---- ---- 505.50 -13.70 519.20 2570 ---- ---- ---- ---- 513.40 -13.80 527.20 2575 ---- ---- ---- ---- 517.40 -13.80 531.20 2580 ---- ---- ---- ---- 521.40 -13.80 535.20 2590 ---- ---- ---- ---- 529.40 -13.90 543.30 2600 ---- ---- ---- ---- 537.40 -14.00 551.40 2610 ---- ---- ---- ---- 545.40 -14.10 559.50 2625 ---- ---- ---- ---- 557.50 -14.20 571.70 2650 ---- ---- ---- ---- 577.90 -14.30 592.20 2675 ---- ---- ---- ---- 598.40 -14.50 612.90 2700 ---- ---- ---- ---- 619.10 -14.70 633.80 2725 ---- ---- ---- ---- 639.90 -14.90 654.80 2750 ---- ---- ---- ---- 660.90 -15.00 675.90 2775 ---- ---- ---- ---- 682.10 -15.10 697.20 2800 ---- ---- ---- ---- 703.40 -15.30 718.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 65.30 -2.80 68.10 1425 ---- ---- ---- ---- 68.80 -2.90 71.70 1450 ---- ---- ---- ---- 72.40 -3.10 75.50 1475 ---- ---- ---- ---- 76.10 -3.30 79.40 1500 ---- ---- ---- ---- 80.00 -3.40 83.40 1525 ---- ---- ---- ---- 83.90 -3.60 87.50 1550 ---- ---- ---- ---- 88.00 -3.70 91.70 1575 ---- ---- ---- ---- 92.20 -3.80 96.00 1580 ---- ---- ---- ---- 93.00 -3.90 96.90 1590 ---- ---- ---- ---- 94.70 -4.00 98.70 1600 ---- ---- ---- ---- 96.50 -4.00 100.50 1610 ---- ---- ---- ---- 98.20 -4.20 102.40 1620 ---- ---- ---- ---- 100.00 -4.20 104.20 1625 ---- ---- ---- ---- 100.90 -4.20 105.10 1630 ---- ---- ---- ---- 101.80 -4.30 106.10 1640 ---- ---- ---- ---- 103.60 -4.40 108.00 1650 ---- ---- ---- ---- 105.50 -4.40 109.90 1660 ---- ---- ---- ---- 107.30 -4.50 111.80 1670 ---- ---- ---- ---- 109.20 -4.50 113.70 1675 ---- ---- ---- ---- 110.10 -4.60 114.70 1680 ---- ---- ---- ---- 111.00 -4.70 115.70 1685 ---- ---- ---- ---- 112.00 -4.70 116.70 1690 ---- ---- ---- ---- 112.90 -4.70 117.60 1695 ---- ---- ---- ---- 113.90 -4.70 118.60 1700 ---- ---- ---- ---- 114.80 -4.80 119.60 1705 ---- ---- ---- ---- 115.80 -4.80 120.60 1710 ---- ---- ---- ---- 116.70 -4.90 121.60 1715 ---- ---- ---- ---- 117.70 -4.90 122.60 1720 ---- ---- ---- ---- 118.60 -5.00 123.60 1725 ---- ---- ---- ---- 119.60 -5.00 124.60 1730 ---- ---- ---- ---- 120.60 -5.00 125.60 1735 ---- ---- ---- ---- 121.50 -5.10 126.60 1740 ---- ---- ---- ---- 122.50 -5.10 127.60 1745 ---- ---- ---- ---- 123.50 -5.10 128.60 1750 ---- ---- ---- ---- 124.40 -5.20 129.60 1755 ---- ---- ---- ---- 125.40 -5.20 130.60 1760 ---- ---- ---- ---- 126.40 -5.20 131.60 1765 ---- ---- ---- ---- 127.30 -5.30 132.60 1770 ---- ---- ---- ---- 128.30 -5.30 133.60 1775 ---- ---- ---- ---- 129.30 -5.30 134.60 1780 ---- ---- ---- ---- 130.20 -5.50 135.70 1785 ---- ---- ---- ---- 131.20 -5.50 136.70 1790 ---- ---- ---- ---- 132.20 -5.50 137.70 1795 ---- ---- ---- ---- 133.10 -5.60 138.70 1800 ---- ---- ---- ---- 134.10 -5.60 139.70 1805 ---- ---- ---- ---- 135.00 -5.70 140.70 1810 ---- ---- ---- ---- 136.00 -5.70 141.70 1815 ---- ---- ---- ---- 137.00 -5.70 142.70 1820 ---- ---- ---- ---- 137.90 -5.80 143.70 1825 ---- ---- ---- ---- 138.90 -5.80 144.70 1830 ---- ---- ---- ---- 139.80 -5.90 145.70 1835 ---- ---- ---- ---- 140.80 -5.90 146.70 1840 ---- ---- ---- ---- 141.80 -5.90 147.70 1845 ---- ---- ---- ---- 142.70 -6.00 148.70 1850 ---- ---- ---- ---- 143.70 -6.00 149.70 1855 ---- ---- ---- ---- 144.60 -6.10 150.70 1860 ---- ---- ---- ---- 145.60 -6.10 151.70 1865 ---- ---- ---- ---- 146.60 -6.20 152.80 1870 ---- ---- ---- ---- 147.60 -6.20 153.80 1875 ---- ---- ---- ---- 148.60 -6.20 154.80 1880 ---- ---- ---- ---- 149.50 -6.30 155.80 1885 ---- ---- ---- ---- 150.50 -6.40 156.90 1890 ---- ---- ---- ---- 151.50 -6.40 157.90 1895 ---- ---- ---- ---- 152.60 -6.40 159.00 1900 ---- ---- ---- ---- 153.60 -6.50 160.10 1905 ---- ---- ---- ---- 154.60 -6.60 161.20 1910 ---- ---- ---- ---- 155.70 -6.60 162.30 1915 ---- ---- ---- ---- 156.70 -6.70 163.40 1920 ---- ---- ---- ---- 157.80 -6.70 164.50 1925 ---- ---- ---- ---- 158.90 -6.70 165.60 1930 ---- ---- ---- ---- 160.00 -6.80 166.80 1935 ---- ---- ---- ---- 161.10 -6.90 168.00 1940 ---- ---- ---- ---- 162.30 -6.80 169.10 1945 ---- ---- ---- ---- 163.40 -6.90 170.30 1950 ---- ---- ---- ---- 164.60 -7.00 171.60 1955 ---- ---- ---- ---- 165.80 -7.00 172.80 1960 ---- ---- ---- ---- 167.00 -7.10 174.10 1965 ---- ---- ---- ---- 168.20 -7.20 175.40 1970 ---- ---- ---- ---- 169.50 -7.20 176.70 1975 ---- ---- ---- ---- 170.80 -7.20 178.00 1980 ---- ---- ---- ---- 172.10 -7.30 179.40 1985 ---- ---- ---- ---- 173.40 -7.40 180.80 1990 ---- ---- ---- ---- 174.80 -7.40 182.20 1995 ---- ---- ---- ---- 176.20 -7.40 183.60 2000 ---- ---- ---- ---- 177.60 -7.50 185.10 2005 ---- ---- ---- ---- 179.00 -7.60 186.60 2010 ---- ---- ---- ---- 180.50 -7.60 188.10 2015 ---- ---- ---- ---- 182.00 -7.70 189.70 2020 ---- ---- ---- ---- 183.60 -7.70 191.30 2025 ---- ---- ---- ---- 185.20 -7.80 193.00 2030 ---- ---- ---- ---- 186.80 -7.80 194.60 2035 ---- ---- ---- ---- 188.40 -7.90 196.30 2040 ---- ---- ---- ---- 190.10 -8.00 198.10 2045 ---- ---- ---- ---- 191.80 -8.00 199.80 2050 ---- ---- ---- ---- 193.60 -8.00 201.60 2055 ---- ---- ---- ---- 195.40 -8.10 203.50 2060 ---- ---- ---- ---- 197.20 -8.20 205.40 2065 ---- ---- ---- ---- 199.00 -8.30 207.30 2070 ---- ---- ---- ---- 200.90 -8.30 209.20 2075 ---- ---- ---- ---- 202.80 -8.40 211.20 2080 ---- ---- ---- ---- 204.80 -8.40 213.20 2085 ---- ---- ---- ---- 206.80 -8.50 215.30 2090 ---- ---- ---- ---- 208.80 -8.50 217.30 2095 ---- ---- ---- ---- 210.80 -8.70 219.50 2100 ---- ---- ---- ---- 212.90 -8.70 221.60 2105 ---- ---- ---- ---- 215.10 -8.70 223.80 2110 ---- ---- ---- ---- 217.20 -8.80 226.00 2115 ---- ---- ---- ---- 219.40 -8.90 228.30 2120 ---- ---- ---- ---- 221.60 -8.90 230.50 2125 ---- ---- ---- ---- 223.90 -9.00 232.90 2130 ---- ---- ---- ---- 226.20 -9.00 235.20 2135 ---- ---- ---- ---- 228.50 -9.10 237.60 2140 ---- ---- ---- ---- 230.90 -9.10 240.00 2145 ---- ---- ---- ---- 233.30 -9.20 242.50 2150 ---- ---- ---- ---- 235.70 -9.30 245.00 2155 ---- ---- ---- ---- 238.20 -9.30 247.50 2160 ---- ---- ---- ---- 240.70 -9.40 250.10 2165 ---- ---- ---- ---- 243.20 -9.50 252.70 2170 ---- ---- ---- ---- 245.80 -9.50 255.30 2175 ---- ---- ---- ---- 248.40 -9.60 258.00 2180 ---- ---- ---- ---- 251.00 -9.70 260.70 2185 ---- ---- ---- ---- 253.70 -9.70 263.40 2190 ---- ---- ---- ---- 256.40 -9.70 266.10 2195 ---- ---- ---- ---- 259.20 -9.70 268.90 2200 ---- ---- ---- ---- 261.90 -9.90 271.80 2205 ---- ---- ---- ---- 264.70 -9.90 274.60 2210 ---- ---- ---- ---- 267.60 -9.90 277.50 2215 ---- ---- ---- ---- 270.40 -10.00 280.40 2220 ---- ---- ---- ---- 273.30 -10.10 283.40 2225 ---- ---- ---- ---- 276.20 -10.20 286.40 2230 ---- ---- ---- ---- 279.20 -10.20 289.40 2235 ---- ---- ---- ---- 282.20 -10.20 292.40 2240 ---- ---- ---- ---- 285.20 -10.30 295.50 2245 ---- ---- ---- ---- 288.20 -10.40 298.60 2250 ---- ---- ---- ---- 291.30 -10.40 301.70 2255 ---- ---- ---- ---- 294.40 -10.50 304.90 2260 ---- ---- ---- ---- 297.50 -10.50 308.00 2265 ---- ---- ---- ---- 300.70 -10.50 311.20 2270 ---- ---- ---- ---- 303.80 -10.70 314.50 2275 ---- ---- ---- ---- 307.00 -10.70 317.70 2280 ---- ---- ---- ---- 310.20 -10.80 321.00 2285 ---- ---- ---- ---- 313.50 -10.80 324.30 2290 ---- ---- ---- ---- 316.80 -10.80 327.60 2295 ---- ---- ---- ---- 320.00 -11.00 331.00 2300 ---- ---- ---- ---- 323.40 -10.90 334.30 2305 ---- ---- ---- ---- 326.70 -11.00 337.70 2310 ---- ---- ---- ---- 330.00 -11.10 341.10 2315 ---- ---- ---- ---- 333.40 -11.10 344.50 2320 ---- ---- ---- ---- 336.80 -11.20 348.00 2325 ---- ---- ---- ---- 340.20 -11.20 351.40 2330 ---- ---- ---- ---- 343.60 -11.30 354.90 2335 ---- ---- ---- ---- 347.10 -11.30 358.40 2340 ---- ---- ---- ---- 350.50 -11.40 361.90 2345 ---- ---- ---- ---- 354.00 -11.40 365.40 2350 ---- ---- ---- ---- 357.50 -11.50 369.00 2355 ---- ---- ---- ---- 361.00 -11.50 372.50 2360 ---- ---- ---- ---- 364.50 -11.60 376.10 2365 ---- ---- ---- ---- 368.00 -11.70 379.70 2370 ---- ---- ---- ---- 371.60 -11.60 383.20 2375 ---- ---- ---- ---- 375.10 -11.70 386.80 2380 ---- ---- ---- ---- 378.70 -11.80 390.50 2385 ---- ---- ---- ---- 382.30 -11.80 394.10 2390 ---- ---- ---- ---- 385.90 -11.80 397.70 2395 ---- ---- ---- ---- 389.40 -11.90 401.30 2400 ---- ---- ---- ---- 393.00 -12.00 405.00 2405 ---- ---- ---- ---- 396.70 -11.90 408.60 2410 ---- ---- ---- ---- 400.30 -12.00 412.30 2415 ---- ---- ---- ---- 403.90 -12.10 416.00 2420 ---- ---- ---- ---- 407.50 -12.10 419.60 2425 ---- ---- ---- ---- 411.10 -12.20 423.30 2430 ---- ---- ---- ---- 414.80 -12.20 427.00 2435 ---- ---- ---- ---- 418.40 -12.30 430.70 2440 ---- ---- ---- ---- 422.10 -12.30 434.40 2445 ---- ---- ---- ---- 425.70 -12.40 438.10 2450 ---- ---- ---- ---- 429.40 -12.40 441.80 2455 ---- ---- ---- ---- 433.10 -12.40 445.50 2460 ---- ---- ---- ---- 436.70 -12.50 449.20 2465 ---- ---- ---- ---- 440.40 -12.50 452.90 2470 ---- ---- ---- ---- 444.10 -12.60 456.70 2475 ---- ---- ---- ---- 447.80 -12.60 460.40 2480 ---- ---- ---- ---- 451.50 -12.60 464.10 2485 ---- ---- ---- ---- 455.20 -12.70 467.90 2490 ---- ---- ---- ---- 458.90 -12.70 471.60 2495 ---- ---- ---- ---- 462.60 -12.80 475.40 2500 ---- ---- ---- ---- 466.30 -12.80 479.10 2505 ---- ---- ---- ---- 470.00 -12.90 482.90 2510 ---- ---- ---- ---- 473.80 -12.90 486.70 2515 ---- ---- ---- ---- 477.50 -13.00 490.50 2520 ---- ---- ---- ---- 481.30 -13.00 494.30 2525 ---- ---- ---- ---- 485.00 -13.10 498.10 2530 ---- ---- ---- ---- 488.80 -13.10 501.90 2540 ---- ---- ---- ---- 496.30 -13.20 509.50 2550 ---- ---- ---- ---- 503.90 -13.20 517.10 2560 ---- ---- ---- ---- 511.50 -13.30 524.80 2570 ---- ---- ---- ---- 519.10 -13.40 532.50 2575 ---- ---- ---- ---- 523.00 -13.40 536.40 2580 ---- ---- ---- ---- 526.80 -13.50 540.30 2590 ---- ---- ---- ---- 534.50 -13.50 548.00 2600 ---- ---- ---- ---- 542.20 -13.70 555.90 2610 ---- ---- ---- ---- 550.00 -13.70 563.70 2620 ---- ---- ---- ---- 557.80 -13.70 571.50 2625 ---- ---- ---- ---- 561.70 -13.80 575.50 2630 ---- ---- ---- ---- 565.60 -13.80 579.40 2650 ---- ---- ---- ---- 581.30 -14.00 595.30 2675 ---- ---- ---- ---- 601.10 -14.20 615.30 2700 ---- ---- ---- ---- 621.10 -14.30 635.40 2725 ---- ---- ---- ---- 641.30 -14.40 655.70 2750 ---- ---- ---- ---- 661.60 -14.60 676.20 2775 ---- ---- ---- ---- 682.00 -14.80 696.80 2800 ---- ---- ---- ---- 702.60 -15.00 717.60 2825 ---- ---- ---- ---- 723.30 -15.10 738.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 98.90 -4.10 103.00 1650 ---- ---- ---- ---- 102.60 -4.30 106.90 1675 ---- ---- ---- ---- 106.40 -4.50 110.90 1700 ---- ---- ---- ---- 110.30 -4.60 114.90 1725 ---- ---- ---- ---- 114.40 -4.80 119.20 1750 ---- ---- ---- ---- 118.60 -5.00 123.60 1775 ---- ---- ---- ---- 123.10 -5.20 128.30 1800 ---- ---- ---- ---- 128.00 -5.40 133.40 1820 ---- ---- ---- ---- 132.20 -5.50 137.70 1825 ---- ---- ---- ---- 133.20 -5.60 138.80 1830 ---- ---- ---- ---- 134.30 -5.70 140.00 1840 ---- ---- ---- ---- 136.60 -5.80 142.40 1850 ---- ---- ---- ---- 139.00 -5.80 144.80 1860 ---- ---- ---- ---- 141.40 -5.90 147.30 1870 ---- ---- ---- ---- 144.00 -6.00 150.00 1875 ---- ---- ---- ---- 145.30 -6.00 151.30 1880 ---- ---- ---- ---- 146.60 -6.10 152.70 1890 ---- ---- ---- ---- 149.30 -6.30 155.60 1900 ---- ---- ---- ---- 152.20 -6.30 158.50 1910 ---- ---- ---- ---- 155.10 -6.40 161.50 1915 ---- ---- ---- ---- 156.60 -6.40 163.00 1920 ---- ---- ---- ---- 158.10 -6.50 164.60 1925 ---- ---- ---- ---- 159.60 -6.50 166.10 1930 ---- ---- ---- ---- 161.10 -6.60 167.70 1935 ---- ---- ---- ---- 162.70 -6.70 169.40 1940 ---- ---- ---- ---- 164.30 -6.70 171.00 1945 ---- ---- ---- ---- 165.90 -6.70 172.60 1950 ---- ---- ---- ---- 167.50 -6.80 174.30 1955 ---- ---- ---- ---- 169.10 -6.90 176.00 1960 ---- ---- ---- ---- 170.80 -6.90 177.70 1965 ---- ---- ---- ---- 172.50 -6.90 179.40 1970 ---- ---- ---- ---- 174.20 -7.00 181.20 1975 ---- ---- ---- ---- 175.90 -7.00 182.90 1980 ---- ---- ---- ---- 177.60 -7.10 184.70 1985 ---- ---- ---- ---- 179.30 -7.20 186.50 1990 ---- ---- ---- ---- 181.10 -7.20 188.30 1995 ---- ---- ---- ---- 182.80 -7.30 190.10 2000 ---- ---- ---- ---- 184.60 -7.30 191.90 2005 ---- ---- ---- ---- 186.40 -7.40 193.80 2010 ---- ---- ---- ---- 188.20 -7.40 195.60 2015 ---- ---- ---- ---- 190.00 -7.50 197.50 2020 ---- ---- ---- ---- 191.80 -7.60 199.40 2025 ---- ---- ---- ---- 193.60 -7.70 201.30 2030 ---- ---- ---- ---- 195.50 -7.60 203.10 2035 ---- ---- ---- ---- 197.30 -7.70 205.00 2040 ---- ---- ---- ---- 199.20 -7.80 207.00 2045 ---- ---- ---- ---- 201.10 -7.80 208.90 2050 ---- ---- ---- ---- 202.90 -7.90 210.80 2055 ---- ---- ---- ---- 204.80 -7.90 212.70 2060 ---- ---- ---- ---- 206.70 -8.00 214.70 2065 ---- ---- ---- ---- 208.60 -8.10 216.70 2070 ---- ---- ---- ---- 210.50 -8.10 218.60 2075 ---- ---- ---- ---- 212.50 -8.10 220.60 2080 ---- ---- ---- ---- 214.40 -8.20 222.60 2085 ---- ---- ---- ---- 216.40 -8.30 224.70 2090 ---- ---- ---- ---- 218.40 -8.30 226.70 2095 ---- ---- ---- ---- 220.40 -8.30 228.70 2100 ---- ---- ---- ---- 222.40 -8.40 230.80 2105 ---- ---- ---- ---- 224.40 -8.50 232.90 2110 ---- ---- ---- ---- 226.50 -8.50 235.00 2115 ---- ---- ---- ---- 228.50 -8.60 237.10 2120 ---- ---- ---- ---- 230.60 -8.70 239.30 2125 ---- ---- ---- ---- 232.80 -8.70 241.50 2130 ---- ---- ---- ---- 234.90 -8.70 243.60 2135 ---- ---- ---- ---- 237.00 -8.90 245.90 2140 ---- ---- ---- ---- 239.20 -8.90 248.10 2145 ---- ---- ---- ---- 241.40 -9.00 250.40 2150 ---- ---- ---- ---- 243.70 -9.00 252.70 2155 ---- ---- ---- ---- 245.90 -9.10 255.00 2160 ---- ---- ---- ---- 248.20 -9.10 257.30 2165 ---- ---- ---- ---- 250.60 -9.10 259.70 2170 ---- ---- ---- ---- 252.90 -9.20 262.10 2175 ---- ---- ---- ---- 255.30 -9.30 264.60 2180 ---- ---- ---- ---- 257.70 -9.30 267.00 2185 ---- ---- ---- ---- 260.20 -9.30 269.50 2190 ---- ---- ---- ---- 262.60 -9.50 272.10 2195 ---- ---- ---- ---- 265.10 -9.50 274.60 2200 ---- ---- ---- ---- 267.70 -9.50 277.20 2205 ---- ---- ---- ---- 270.30 -9.60 279.90 2210 ---- ---- ---- ---- 272.90 -9.70 282.60 2215 ---- ---- ---- ---- 275.60 -9.70 285.30 2220 ---- ---- ---- ---- 278.30 -9.70 288.00 2225 ---- ---- ---- ---- 281.00 -9.80 290.80 2230 ---- ---- ---- ---- 283.80 -9.90 293.70 2235 ---- ---- ---- ---- 286.60 -9.90 296.50 2240 ---- ---- ---- ---- 289.40 -10.00 299.40 2245 ---- ---- ---- ---- 292.30 -10.10 302.40 2250 ---- ---- ---- ---- 295.30 -10.00 305.30 2255 ---- ---- ---- ---- 298.20 -10.20 308.40 2260 ---- ---- ---- ---- 301.20 -10.20 311.40 2265 ---- ---- ---- ---- 304.20 -10.30 314.50 2270 ---- ---- ---- ---- 307.30 -10.30 317.60 2275 ---- ---- ---- ---- 310.40 -10.30 320.70 2280 ---- ---- ---- ---- 313.50 -10.40 323.90 2285 ---- ---- ---- ---- 316.70 -10.40 327.10 2290 ---- ---- ---- ---- 319.90 -10.50 330.40 2295 ---- ---- ---- ---- 323.10 -10.50 333.60 2300 ---- ---- ---- ---- 326.30 -10.60 336.90 2305 ---- ---- ---- ---- 329.60 -10.70 340.30 2310 ---- ---- ---- ---- 332.90 -10.70 343.60 2315 ---- ---- ---- ---- 336.30 -10.70 347.00 2320 ---- ---- ---- ---- 339.60 -10.80 350.40 2325 ---- ---- ---- ---- 343.00 -10.90 353.90 2330 ---- ---- ---- ---- 346.40 -10.90 357.30 2335 ---- ---- ---- ---- 349.90 -10.90 360.80 2340 ---- ---- ---- ---- 353.30 -11.00 364.30 2345 ---- ---- ---- ---- 356.80 -11.10 367.90 2350 ---- ---- ---- ---- 360.30 -11.10 371.40 2355 ---- ---- ---- ---- 363.90 -11.10 375.00 2360 ---- ---- ---- ---- 367.40 -11.20 378.60 2365 ---- ---- ---- ---- 371.00 -11.20 382.20 2370 ---- ---- ---- ---- 374.60 -11.30 385.90 2375 ---- ---- ---- ---- 378.20 -11.30 389.50 2380 ---- ---- ---- ---- 381.80 -11.40 393.20 2385 ---- ---- ---- ---- 385.50 -11.40 396.90 2390 ---- ---- ---- ---- 389.20 -11.40 400.60 2395 ---- ---- ---- ---- 392.90 -11.50 404.40 2400 ---- ---- ---- ---- 396.60 -11.50 408.10 2405 ---- ---- ---- ---- 400.30 -11.60 411.90 2410 ---- ---- ---- ---- 404.00 -11.60 415.60 2415 ---- ---- ---- ---- 407.80 -11.60 419.40 2420 ---- ---- ---- ---- 411.50 -11.70 423.20 2425 ---- ---- ---- ---- 415.30 -11.70 427.00 2430 ---- ---- ---- ---- 419.10 -11.80 430.90 2435 ---- ---- ---- ---- 422.90 -11.80 434.70 2440 ---- ---- ---- ---- 426.70 -11.80 438.50 2445 ---- ---- ---- ---- 430.50 -11.90 442.40 2450 ---- ---- ---- ---- 434.30 -11.90 446.20 2455 ---- ---- ---- ---- 438.10 -12.00 450.10 2460 ---- ---- ---- ---- 442.00 -12.00 454.00 2465 ---- ---- ---- ---- 445.80 -12.10 457.90 2470 ---- ---- ---- ---- 449.70 -12.10 461.80 2475 ---- ---- ---- ---- 453.50 -12.20 465.70 2480 ---- ---- ---- ---- 457.40 -12.20 469.60 2485 ---- ---- ---- ---- 461.30 -12.20 473.50 2490 ---- ---- ---- ---- 465.20 -12.30 477.50 2495 ---- ---- ---- ---- 469.10 -12.30 481.40 2500 ---- ---- ---- ---- 473.00 -12.40 485.40 2505 ---- ---- ---- ---- 476.90 -12.40 489.30 2510 ---- ---- ---- ---- 480.90 -12.40 493.30 2515 ---- ---- ---- ---- 484.80 -12.50 497.30 2520 ---- ---- ---- ---- 488.80 -12.50 501.30 2525 ---- ---- ---- ---- 492.70 -12.50 505.20 2530 ---- ---- ---- ---- 496.70 -12.50 509.20 2535 ---- ---- ---- ---- 500.70 -12.60 513.30 2540 ---- ---- ---- ---- 504.60 -12.70 517.30 2545 ---- ---- ---- ---- 508.60 -12.70 521.30 2550 ---- ---- ---- ---- 512.60 -12.70 525.30 2560 ---- ---- ---- ---- 520.70 -12.70 533.40 2570 ---- ---- ---- ---- 528.70 -12.80 541.50 2575 ---- ---- ---- ---- 532.80 -12.80 545.60 2580 ---- ---- ---- ---- 536.80 -12.90 549.70 2590 ---- ---- ---- ---- 544.90 -13.00 557.90 2600 ---- ---- ---- ---- 553.10 -13.00 566.10 2610 ---- ---- ---- ---- 561.20 -13.10 574.30 2620 ---- ---- ---- ---- 569.50 -13.10 582.60 2625 ---- ---- ---- ---- 573.60 -13.20 586.80 2630 ---- ---- ---- ---- 577.70 -13.20 590.90 2640 ---- ---- ---- ---- 586.00 -13.20 599.20 2650 ---- ---- ---- ---- 594.20 -13.40 607.60 2675 ---- ---- ---- ---- 615.10 -13.50 628.60 2700 ---- ---- ---- ---- 636.10 -13.60 649.70 2725 ---- ---- ---- ---- 657.30 -13.80 671.10 2750 ---- ---- ---- ---- 678.60 -13.90 692.50 2775 ---- ---- ---- ---- 700.10 -14.00 714.10 2800 ---- ---- ---- ---- 721.70 -14.20 735.90 2825 ---- ---- ---- ---- 743.50 -14.20 757.70 2850 ---- ---- ---- ---- 765.40 -14.30 779.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19436 16460 307157 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1805 ---- 256.60B ---- 256.60B 250.40 +30.40 220.00 1810 ---- 251.70B ---- 251.40B 245.40 +30.30 215.10 1815 ---- 246.60B ---- 246.40B 240.50 +30.40 210.10 1820 ---- 241.70B ---- 241.40B 235.50 +30.40 205.10 1825 ---- 238.30B ---- 238.30B 230.50 +30.30 200.20 1830 ---- 231.70B ---- 231.70B 225.60 +30.40 195.20 1835 ---- 226.70B ---- 226.70B 220.60 +30.30 190.30 1840 ---- 221.80B ---- 221.80B 215.60 +30.30 185.30 1845 ---- 216.90B ---- 216.90B 210.70 +30.30 180.40 1850 ---- 213.40B ---- 213.40B 205.70 +30.20 175.50 1855 ---- 207.00B ---- 207.00B 200.80 +30.30 170.50 1860 ---- 202.00B ---- 202.00B 195.80 +30.20 165.60 1865 ---- 197.30B ---- 197.30B 190.90 +30.20 160.70 1870 ---- 192.20B ---- 192.20B 186.00 +30.20 155.80 1875 ---- 188.80B ---- 188.80B 181.10 +30.20 150.90 1880 ---- 182.40B ---- 182.40B 176.10 +30.00 146.10 1885 ---- 177.40B ---- 177.40B 171.20 +30.00 141.20 1890 ---- 172.60B ---- 172.50B 166.40 +30.00 136.40 1895 ---- 167.90B ---- 167.90B 161.50 +29.90 131.60 1900 ---- 164.20B ---- 164.20B 156.60 +29.80 126.80 1905 ---- 158.20B ---- 158.20B 151.80 +29.80 122.00 1910 ---- 153.20B ---- 153.20B 146.90 +29.60 117.30 1915 ---- 148.30B ---- 148.20B 142.10 +29.50 112.60 1920 ---- 143.60B ---- 143.60B 137.40 +29.40 108.00 1925 ---- 140.10B ---- 140.10B 132.60 +29.20 103.40 1930 ---- 134.30B ---- 134.30B 127.90 +29.00 98.90 1935 ---- 129.60B ---- 129.60B 123.20 +28.80 94.40 1940 ---- 124.70B ---- 124.70B 118.50 +28.40 90.10 1945 ---- 120.30B ---- 120.30B 113.90 +28.20 85.70 1950 ---- 116.80B ---- 116.80B 109.40 +27.90 81.50 1955 ---- 112.30B ---- 112.30B 104.90 +27.50 77.40 1960 ---- 107.80B ---- 107.80B 100.40 +27.00 73.40 1965 ---- 103.30B ---- 103.30B 96.00 +26.60 69.40 1970 ---- 98.90B ---- 98.90B 91.70 +26.10 65.60 1975 ---- 94.60B ---- 94.60B 87.50 +25.60 61.90 1980 ---- 90.40B ---- 90.40B 83.30 +24.90 58.40 1985 ---- 86.20B ---- 86.20B 79.20 +24.20 55.00 1990 ---- 82.20B ---- 82.20B 75.20 +23.50 51.70 1995 ---- 78.20B ---- 78.10B 71.40 +22.90 48.50 2000 ---- 74.30B ---- 74.30B 67.60 +22.10 45.50 1 1 2005 ---- 70.60B ---- 70.60B 64.00 +21.30 42.70 3 2010 ---- 67.00B ---- 67.00B 60.50 +20.60 2 39.90 12 2015 ---- 63.40B ---- 63.40B 57.10 +19.80 37.30 2 11 2020 54.00 60.00B 54.00 51.50A 53.90 +19.10 5 34.80 19 21 2025 ---- 56.70B ---- 56.70B 50.70 +18.20 35 32.50 1 3 2030 ---- 53.60B ---- 53.60B 47.70 +17.40 30.30 3 2 2035 31.80 50.60B 30.40A 50.60B 44.90 +16.70 24 28.20 2 2040 ---- 47.60B ---- 47.60B 42.20 +16.00 6 26.20 8 2045 ---- 44.90B ---- 44.90B 39.50 +15.20 24.30 2 1 2050 ---- 42.20B ---- 42.20B 37.10 +14.50 4 22.60 7 32 2055 ---- 39.60B ---- 39.60B 34.70 +13.80 4 20.90 2060 ---- 37.20B ---- 37.20B 32.40 +13.00 19.40 6 2065 ---- 34.90B ---- 34.90B 30.30 +12.30 9 18.00 4 45 2070 ---- 32.80B ---- 32.80B 28.30 +11.70 4 16.60 7 23 2075 21.50 30.70B 21.50 20.70A 26.40 +11.10 1 15.30 2 200 2080 ---- 28.80B ---- 28.80B 24.60 +10.40 14.20 9 7 2085 25.20 26.90B 25.20 20.60A 22.80 +9.70 3 13.10 2090 16.80 25.10B 16.80 16.60A 21.20 +9.10 10 12.10 2 1 2095 14.90 23.40B 14.90 17.80A 19.70 +8.60 25 11.10 4 45 2100 18.00 21.80B 18.00 21.80B 18.30 +8.00 69 10.30 15 14 2105 ---- 20.40B ---- 20.40B 17.00 +7.60 9.40 1 2110 ---- 18.90B ---- 18.90B 15.70 +7.00 60 8.70 1 1 2115 13.90 17.60B 13.90 15.40B 14.60 +6.60 12 8.00 2 15 2120 15.40 16.40B 15.40 15.90B 13.50 +6.10 7 7.40 3 2125 14.30 15.20B 14.30 14.80B 12.50 +5.70 20 6.80 2 2130 11.80 14.10B 11.80 10.80A 11.60 +5.30 2 6.30 1 2135 ---- 13.10B ---- 13.10B 10.70 +4.90 1 5.80 1 2140 ---- 12.20B ---- 12.20B 9.90 +4.60 5.30 2145 ---- 11.30B ---- 11.30B 9.20 +4.30 4.90 2150 10.40 10.50B 10.40 7.50A 8.50 +4.00 17 4.50 29 2155 9.00 9.70B 9.00 7.00A 7.80 +3.60 3 4.20 1 2160 ---- 9.00B ---- 9.00B 7.30 +3.40 3.90 1 2165 7.80 8.30B 7.80 6.00A 6.70 +3.10 7 3.60 2 2170 ---- 7.70B ---- 7.70B 6.20 +2.80 3.40 2175 3.80 7.20B 3.70 5.10A 5.80 +2.70 18 3.10 2180 ---- 6.70B ---- 6.70B 5.30 +2.40 2.90 2185 4.70 6.20B 4.70 4.70 4.90 +2.20 25 2.70 2190 ---- 5.70B ---- 5.70B 4.60 +2.10 2.50 2 2195 ---- 5.30B ---- 5.30B 4.30 +1.90 2.40 2200 ---- 5.00B ---- 5.00B 3.90 +1.70 14 2.20 2 2205 ---- 4.60B ---- 4.60B 3.70 +1.60 2.10 2210 ---- 4.30B ---- 4.30B 3.40 +1.50 1.90 2215 ---- 4.00B ---- 4.00B 3.10 +1.30 1.80 2220 ---- 3.70B ---- 3.70B 2.90 +1.20 1.70 2225 2.70 3.50B 2.70 2.70 2.70 +1.10 1 1.60 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 388 85 498 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1805 ---- ---- ---- ---- .40 UNCH 2 .40 1810 ---- ---- ---- ---- .40 -.10 10 .50 1815 ---- ---- ---- ---- .50 UNCH 15 .50 1820 ---- ---- ---- ---- .50 UNCH 10 .50 1825 ---- ---- ---- ---- .50 -.10 5 .60 1 1830 ---- ---- ---- ---- .60 UNCH .60 1835 ---- ---- .60A .60A .60 -.10 .70 1840 ---- ---- .60A .60A .70 UNCH .70 1845 ---- ---- .70A .70A .70 -.10 .80 1850 ---- ---- .70A .70A .70 -.20 1 .90 1855 ---- ---- .80A .80A .80 -.10 .90 1860 ---- ---- .80A .80A .90 -.10 1.00 1865 ---- ---- .90A .90A .90 -.20 1.10 1870 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 1 1875 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1880 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 1885 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 1890 ---- ---- 1.30A 1.30A 1.40 -.30 1.70 1 1 1895 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 1900 ---- ---- 1.50A 1.50A 1.60 -.50 1 2.10 1 1905 ---- ---- 1.70A 1.70A 1.80 -.60 2.40 1910 ---- ---- 1.80A 1.80A 1.90 -.80 13 2.70 8 13 1915 ---- ---- 2.00A 2.00A 2.10 -.90 3.00 1 1 1920 2.70 2.70 2.20A 2.40A 2.30 -1.00 9 3.30 8 9 1925 ---- ---- 2.40A 2.40A 2.60 -1.20 3.80 1 2 1930 ---- ---- 2.60A 2.60A 2.90 -1.30 4 4.20 4 1935 3.30 3.30 2.90A 3.70B 3.20 -1.60 1 4.80 1 15 1940 3.20 3.20 3.20 4.10B 3.50 -1.90 5 5.40 11 11 1945 ---- ---- 3.50A 3.50A 3.90 -2.10 6.00 1950 ---- ---- 3.90A 3.90A 4.30 -2.50 6.80 6 1955 ---- ---- 4.40A 4.40A 4.80 -2.90 1 7.70 1960 ---- ---- 4.80A 4.80A 5.30 -3.30 8.60 18 1965 6.70 6.70 5.40A 5.80A 5.90 -3.80 9 9.70 1 1 1970 ---- ---- 6.00A 6.00A 6.60 -4.30 4 10.90 1975 7.20 7.20 6.70A 7.10A 7.30 -4.90 1 12.20 4 1 1980 9.30 9.30 7.40A 9.50B 8.20 -5.40 1 13.60 1 2 1985 ---- ---- 8.30A 8.30A 9.10 -6.10 15.20 2 2 1990 ---- ---- 9.20A 9.20A 10.10 -6.80 1 16.90 1 1 1995 ---- ---- 10.30A 10.30A 11.20 -7.50 1 18.70 2000 18.10 18.10 11.40A 14.30B 12.50 -8.20 3 20.70 2005 ---- ---- 12.70A 12.70A 13.80 -9.00 22.80 3 2010 ---- ---- 14.00A 14.00A 15.30 -9.80 3 25.10 1 2 2015 19.80 19.80 15.50A 20.30B 16.90 -10.50 5 27.40 9 2020 ---- ---- 17.10A 17.10A 18.60 -11.40 15 30.00 7 7 2025 ---- ---- 18.90A 18.90A 20.50 -12.10 2 32.60 3 3 2030 ---- ---- 20.80A 20.80A 22.50 -12.90 35.40 1 1 2035 ---- ---- 22.80A 22.80A 24.60 -13.70 15 38.30 2040 31.40 31.40 24.90A 31.90B 26.90 -14.40 1 41.30 1 2045 ---- ---- 27.20A 27.20A 29.30 -15.10 44.40 5 5 2050 ---- ---- 29.60A 29.60A 31.80 -15.80 2 47.60 2 2 2055 32.60 32.60 32.00A 32.00A 34.40 -16.60 1 51.00 1 1 2060 ---- ---- 34.60A 34.60A 37.10 -17.30 54.40 6 6 2065 ---- ---- 37.20A 37.20A 40.00 -17.90 57.90 2070 ---- ---- 40.10A 40.10A 42.90 -18.70 61.60 2075 ---- ---- 43.00A 43.00A 46.00 -19.30 65.30 2080 ---- ---- 46.00A 46.00A 49.20 -19.90 69.10 2085 ---- ---- 49.10A 49.10A 52.50 -20.50 73.00 2090 ---- ---- 52.30A 52.30A 55.80 -21.20 77.00 2095 ---- ---- 55.60A 55.60A 59.30 -21.70 81.00 2100 ---- ---- 59.00A 59.00A 62.90 -22.30 85.20 2105 ---- ---- 62.50A 62.50A 66.60 -22.70 89.30 2110 ---- ---- 66.10A 66.10A 70.30 -23.30 93.60 2115 ---- ---- 69.70A 69.70A 74.10 -23.80 97.90 2120 ---- ---- 73.50A 73.50A 78.00 -24.30 102.30 2125 ---- ---- 77.30A 77.30A 82.00 -24.70 106.70 2130 ---- ---- 81.20A 81.20A 86.10 -25.00 111.10 2135 ---- ---- 85.20A 85.20A 90.20 -25.40 115.60 2140 ---- ---- 89.20A 89.20A 94.40 -25.80 120.20 2145 ---- ---- 93.30A 93.30A 98.60 -26.10 124.70 2150 ---- ---- 97.50A 97.50A 102.90 -26.50 129.40 2155 ---- ---- 101.70A 101.70A 107.30 -26.70 134.00 2160 ---- ---- 106.00A 106.00A 111.70 -27.00 138.70 2165 ---- ---- 110.30A 110.30A 116.20 -27.20 143.40 2170 ---- ---- 114.70A 114.70A 120.70 -27.50 148.20 2175 ---- ---- 119.10A 119.10A 125.20 -27.70 152.90 2180 ---- ---- 123.60A 123.60A 129.80 -27.90 157.70 2185 ---- ---- 128.10A 128.10A 134.40 -28.10 162.50 2190 ---- ---- 132.70A 132.70A 139.00 -28.30 167.30 2195 ---- ---- 137.30A 137.30A 143.70 -28.40 172.10 2200 ---- ---- 141.90A 141.90A 148.30 -28.70 177.00 2205 ---- ---- 147.70A 147.70A 153.00 -28.80 181.80 2210 ---- ---- 152.40A 152.40A 157.80 -28.90 186.70 2215 ---- ---- 157.30A 157.30A 162.50 -29.10 191.60 2220 ---- ---- 161.90A 161.90A 167.30 -29.10 196.40 2225 ---- ---- 165.40A 165.40A 172.10 -29.20 201.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 67 130 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 301.90B ---- 301.90B 295.40 +30.40 265.00 1765 ---- 296.90B ---- 296.90B 290.40 +30.40 260.00 1770 ---- 291.90B ---- 291.90B 285.40 +30.40 255.00 1775 ---- 286.90B ---- 286.90B 280.40 +30.40 250.00 1780 ---- 281.90B ---- 281.90B 275.40 +30.40 245.00 1785 ---- 276.90B ---- 276.90B 270.40 +30.40 240.00 1790 ---- 271.90B ---- 271.90B 265.40 +30.40 235.00 1795 ---- 266.90B ---- 266.90B 260.40 +30.40 230.00 1800 ---- 261.90B ---- 261.90B 255.40 +30.40 225.00 1805 ---- 256.90B ---- 256.90B 250.40 +30.40 220.00 1810 ---- 251.90B ---- 251.90B 245.40 +30.40 215.00 1815 ---- 246.90B ---- 246.90B 240.40 +30.40 210.00 1820 ---- 241.90B ---- 241.90B 235.40 +30.40 205.00 1825 ---- 236.90B ---- 236.90B 230.40 +30.40 200.00 1830 ---- 231.90B ---- 231.90B 225.40 +30.40 195.00 1835 ---- 226.90B ---- 226.90B 220.40 +30.40 190.00 1840 ---- 221.90B ---- 221.90B 215.40 +30.40 185.00 1845 ---- 216.90B ---- 216.90B 210.40 +30.40 180.00 1850 ---- 211.90B ---- 211.90B 205.40 +30.40 175.00 1855 ---- 206.90B ---- 206.90B 200.40 +30.40 170.00 1860 ---- 201.90B ---- 201.90B 195.40 +30.40 165.00 1865 ---- 196.90B ---- 196.80B 190.40 +30.40 160.00 1870 ---- 191.90B ---- 191.90B 185.40 +30.40 155.00 1875 ---- 186.90B ---- 186.90B 180.40 +30.40 150.00 2 1880 ---- 181.90B ---- 181.90B 175.40 +30.40 145.00 1 1885 ---- 176.90B ---- 176.90B 170.40 +30.40 140.00 1890 ---- 171.90B ---- 171.90B 165.40 +30.40 135.00 1895 ---- 166.70B ---- 166.60B 160.40 +30.40 130.00 1 1900 ---- 163.10B ---- 163.10B 155.40 +30.40 125.00 1905 ---- 156.90B ---- 156.90B 150.40 +30.40 120.00 1910 ---- 151.90B ---- 151.90B 145.40 +30.40 115.00 1915 ---- 146.90B ---- 146.90B 140.40 +30.40 110.00 1920 120.10 141.90B 120.10 141.90B 135.40 +30.40 3 105.00 30 27 1925 ---- 138.10B ---- 138.10B 130.40 +30.40 100.00 1930 ---- 131.70B ---- 131.60B 125.40 +30.40 95.00 2 1935 ---- 126.70B ---- 126.40B 120.40 +30.40 90.00 2 1940 ---- 121.70B ---- 121.40B 115.40 +30.40 85.00 1 1945 ---- 116.70B ---- 116.40B 110.40 +30.40 80.00 1 1950 ---- 113.10B ---- 113.10B 105.40 +30.40 75.00 3 6 1955 ---- 106.70B ---- 106.40B 100.40 +30.40 70.00 5 1960 ---- 101.70B ---- 101.20B 95.40 +30.30 65.10 3 4 1965 ---- 96.70B ---- 96.20B 90.40 +30.20 60.20 3 1970 ---- 91.90B ---- 91.90B 85.40 +30.10 55.30 68 1975 79.20 88.10B 79.20 82.00B 80.40 +30.00 4 50.40 11 1980 ---- 81.90B ---- 81.90B 75.40 +29.80 1 45.60 1 153 1985 77.70 77.70 77.70 64.30A 70.40 +29.60 1 40.80 65 1990 54.50 71.80B 54.50 53.50A 65.40 +29.30 2 36.10 4 1995 ---- 66.90B ---- 66.90B 60.40 +28.80 31.60 23 2000 48.80 63.20B 48.80 42.40A 55.40 +28.10 2 27.30 6 165 2005 ---- 57.00B ---- 57.00B 50.50 +27.30 23.20 6 23 2010 25.00 52.10B 22.30A 52.10B 45.60 +26.20 5 19.40 2 454 2015 20.80 47.20B 18.50A 18.50A 40.70 +24.70 1 16.00 6 296 2020 21.00 43.50B 21.00 29.60A 35.90 +22.90 19 13.00 135 349 2025 13.00 38.80B 12.00 37.20B 31.20 +20.80 34 10.40 546 427 2030 10.70 34.10B 9.50 29.20B 26.50 +18.30 35 8.20 268 244 2035 8.80 29.50B 7.50A 18.80A 22.10 +15.70 89 6.40 241 177 2040 6.10 25.20B 5.40 15.00A 18.00 +13.10 142 4.90 522 398 2045 6.30 21.10B 6.30 16.40B 14.30 +10.60 158 3.70 90 120 2050 4.50 17.40B 4.40 8.80A 11.00 +8.20 672 2.80 1119 819 2055 4.00 14.00B 4.00 6.40A 8.30 +6.20 160 2.10 50 163 2060 2.30 11.40 1.90A 5.50 6.10 +4.50 155 1.60 166 89 2065 2.60 8.80B 2.60 3.90B 4.40 +3.20 186 1.20 57 190 2070 1.20 6.80B 1.20 2.60 3.20 +2.30 360 .90 62 232 2075 1.00 5.10 .90A 1.70 2.20 +1.50 470 .70 78 396 2080 .70 3.80B .70 1.20 1.50 +1.00 108 .50 118 176 2085 .60 2.70B .60 1.20B 1.00 +.60 53 .40 119 216 2090 .40 2.00B .40 .60A .70 +.40 150 .30 25 87 2095 .40 1.40B .40 .40 .50 +.30 183 .20 91 97 2100 .30 1.00B .30 .30 .40 +.20 1222 .20 164 1528 2105 .30 .80B .20 .30B .30 +.10 134 .20 23 41 2110 .20 .60B .20 .20 .20 +.10 32 .10 41 330 2115 .10 .40B .10 .10 .10 UNCH 16 .10 16 58 2120 .30 .30 .20 .20 .10 UNCH 33 .10 110 171 2125 .20 .30B .10 .10 .10 UNCH 32 .10 270 358 2130 ---- .20B ---- .20B .10 UNCH .10 4 63 2135 .20 .20 .10 .10 .10 UNCH 13 .10 17 99 2140 .10 .10 .10 .10 .10 UNCH 18 .10 1 53 2145 ---- ---- ---- ---- .10 UNCH .10 37 2150 .10 .10 .10 .10 .10 UNCH 25 .10 24 438 2155 ---- ---- ---- ---- .10 UNCH .10 6 2160 ---- ---- ---- ---- .10 UNCH .10 66 2165 ---- ---- ---- ---- .10 UNCH .10 6 31 2170 ---- ---- ---- ---- .10 UNCH .10 12 2175 ---- ---- ---- ---- .10 UNCH .10 27 2180 ---- ---- ---- ---- .10 UNCH .10 105 2185 ---- ---- ---- ---- .10 UNCH .10 113 2190 ---- ---- ---- ---- .10 UNCH .10 6 2195 ---- ---- ---- ---- .10 UNCH .10 102 2200 ---- ---- ---- ---- .10 UNCH .10 30 237 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .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 4518 4453 9909 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 .10 .10 .10 .10 UNCH 1 .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 UNCH .10 25 129 1855 ---- ---- ---- ---- .10 UNCH .10 16 1860 ---- ---- ---- ---- .10 UNCH .10 1 1865 ---- ---- ---- ---- .10 UNCH .10 23 1870 .10 .10 .10 .10 .10 UNCH 12 .10 543 1875 ---- ---- ---- ---- .10 UNCH .10 5 409 1880 ---- ---- ---- ---- .10 UNCH .10 6 130 1885 ---- ---- ---- ---- .10 UNCH .10 4 73 1890 .10 .10 .10 .10 .10 UNCH 4 .10 111 1895 ---- ---- ---- ---- .10 UNCH .10 73 1900 .10 .10 .10 .10 .10 UNCH 83 .10 673 1905 ---- ---- ---- ---- .10 UNCH .10 4 214 1910 ---- ---- ---- ---- .10 UNCH .10 3 71 1915 .10 .10 .10 .10 .10 UNCH 1 .10 6 217 1920 .10 .10 .10 .10 .10 UNCH 4 .10 2 129 1925 .10 .10 .10 .10 .10 UNCH 5 .10 154 440 1930 .10 .10 .10 .10 .10 UNCH 2 .10 13 153 1935 .10 .10 .10 .10 .10 UNCH 6 .10 11 40 1940 .10 .10 .10 .10 .10 UNCH 157 .10 12 278 1945 ---- ---- ---- ---- .10 UNCH .10 1 142 1950 .10 .10 .10 .10 .10 UNCH 19 .10 35 421 1955 ---- ---- ---- ---- .10 UNCH .10 17 40 1960 .10 .10 .10 .10 .10 -.10 7 .20 56 216 1965 .10 .10 .10 .10 .10 -.20 21 .30 20 51 1970 .10 .10 .10 .10 .10 -.30 15 .40 30 420 1975 .20 .20 .10 .10 .10 -.40 8 .50 94 110 1980 .50 .50 .10 .10 .10 -.60 40 .70 278 249 1985 .50 .50 .10 .20B .10 -.80 43 .90 75 140 1990 .70 .80 .10 .20 .10 -1.10 131 1.20 120 245 1995 1.00 1.10 .10 .20 .10 -1.60 75 1.70 26 79 2000 1.70 1.70 .20 .20 .10 -2.30 601 2.40 579 980 2005 2.00 2.00 .20 .20A .20 -3.10 141 3.30 258 118 2010 2.50 3.00 .20 .30 .30 -4.20 154 4.50 507 142 2015 2.40 2.40 .40 .50 .50 -5.60 102 6.10 338 371 2020 6.30 6.30 .50 .60B .60 -7.50 229 8.10 528 537 2025 8.50 8.50 .70 1.00B .90 -9.60 498 10.50 246 200 2030 11.50 11.50 1.00 1.10 1.20 -12.10 178 13.30 143 161 2035 11.90 12.20 1.60 1.70 1.80 -14.70 197 16.50 19 57 2040 10.40 10.40 2.20 2.70 2.70 -17.30 312 20.00 18 75 2045 15.50 15.50 3.40A 3.80 4.00 -19.80 80 23.80 9 2050 22.20 22.20 4.60A 5.70A 5.70 -22.20 311 27.90 8 28 2055 11.30 11.30 6.30A 8.00A 8.00 -24.20 50 32.20 1 2060 10.80 16.00 8.40A 9.30A 10.80 -25.90 49 36.70 1 2065 14.10 14.10 11.00A 19.70B 14.10 -27.20 15 41.30 2070 16.40 21.00 14.00A 23.80B 17.80 -28.20 19 46.00 3 2075 27.50 27.50 17.30A 28.10B 21.90 -28.90 2 50.80 2080 ---- ---- 21.00A 21.00A 26.20 -29.40 55.60 2085 29.10 37.00 25.00A 37.40B 30.70 -29.80 6 60.50 2090 ---- ---- 29.20A 29.20A 35.40 -30.00 65.40 2095 ---- ---- 33.60A 33.60A 40.20 -30.10 70.30 2100 ---- ---- 38.10A 38.10A 45.10 -30.20 6 75.30 18 2105 ---- ---- 42.80A 42.80A 50.00 -30.20 80.20 2110 ---- ---- 48.50A 48.50A 54.90 -30.30 85.20 2115 ---- ---- 53.40A 53.40A 59.80 -30.40 90.20 2120 ---- ---- 58.30A 58.30A 64.80 -30.40 95.20 2125 ---- ---- 62.20A 62.20A 69.80 -30.40 100.20 2130 ---- ---- 68.20A 68.20A 74.80 -30.40 105.20 2135 ---- ---- 73.20A 73.20A 79.80 -30.40 110.20 2140 ---- ---- 78.10A 78.10A 84.80 -30.40 115.20 2145 ---- ---- 83.10A 83.10A 89.80 -30.40 120.20 2150 ---- ---- 87.10A 87.10A 94.80 -30.40 125.20 2155 ---- ---- 93.20A 93.20A 99.80 -30.40 130.20 2160 ---- ---- 98.20A 98.20A 104.80 -30.40 135.20 2165 ---- ---- 103.20A 103.20A 109.80 -30.40 140.20 2170 ---- ---- 108.20A 108.20A 114.80 -30.40 145.20 2175 ---- ---- 112.00A 112.00A 119.80 -30.40 150.20 2180 ---- ---- 118.20A 118.20A 124.80 -30.40 155.20 2185 ---- ---- 123.10A 123.10A 129.80 -30.40 160.20 2190 ---- ---- 128.10A 128.10A 134.80 -30.40 165.20 2195 ---- ---- 133.20A 133.20A 139.80 -30.40 170.20 2200 ---- ---- 137.00A 137.00A 144.80 -30.40 175.20 2205 ---- ---- 143.10A 143.10A 149.80 -30.40 180.20 2210 ---- ---- 148.10A 148.10A 154.80 -30.40 185.20 2215 ---- ---- 153.10A 153.10A 159.80 -30.40 190.20 2220 ---- ---- 158.20A 158.20A 164.80 -30.40 195.20 2225 ---- ---- 162.00A 162.00A 169.80 -30.40 200.20 2230 ---- ---- 168.10A 168.10A 174.80 -30.40 205.20 2235 ---- ---- 173.10A 173.10A 179.80 -30.40 210.20 2240 ---- ---- 178.10A 178.10A 184.80 -30.40 215.20 2250 ---- ---- 188.10A 188.10A 194.80 -30.40 225.20 2300 ---- ---- 238.10A 238.10A 244.80 -30.40 275.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3584 3641 9567 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 291.70B ---- 291.40B 285.30 +30.40 254.90 1775 ---- 288.10B ---- 288.10B 280.30 +30.40 249.90 1780 ---- 281.70B ---- 281.40B 275.30 +30.40 244.90 1785 ---- 276.70B ---- 276.40B 270.30 +30.40 239.90 1790 ---- 271.70B ---- 271.40B 265.30 +30.40 234.90 1795 ---- 266.70B ---- 266.40B 260.30 +30.40 229.90 1800 ---- 263.00B ---- 263.00B 255.30 +30.40 224.90 1805 ---- 256.70B ---- 256.40B 250.30 +30.40 219.90 1810 ---- 251.70B ---- 251.40B 245.30 +30.40 214.90 1815 ---- 246.70B ---- 246.40B 240.30 +30.40 209.90 1820 ---- 241.60B ---- 241.40B 235.30 +30.40 204.90 1825 ---- 238.00B ---- 238.00B 230.30 +30.40 199.90 1830 ---- 231.70B ---- 231.40B 225.30 +30.40 194.90 1835 ---- 226.70B ---- 226.40B 220.30 +30.40 189.90 1840 ---- 221.70B ---- 221.40B 215.30 +30.40 184.90 1845 ---- 216.70B ---- 216.40B 210.30 +30.40 179.90 1850 ---- 213.10B ---- 213.10B 205.30 +30.40 174.90 1855 ---- 206.60B ---- 206.40B 200.30 +30.40 169.90 1860 ---- 201.80B ---- 201.60B 195.30 +30.30 165.00 1865 ---- 196.80B ---- 196.50B 190.30 +30.30 160.00 1870 ---- 191.80B ---- 191.70B 185.40 +30.40 155.00 1875 ---- 188.20B ---- 188.20B 180.40 +30.40 150.00 1880 ---- 181.20B ---- 180.20B 175.40 +30.40 145.00 1 1885 ---- 176.80B ---- 176.50B 170.40 +30.30 140.10 1890 ---- 171.80B ---- 171.50B 165.40 +30.30 135.10 1895 ---- 166.10B ---- 165.20B 160.40 +30.30 130.10 1 1900 ---- 163.20B ---- 163.20B 155.50 +30.30 125.20 2 2 1905 ---- 156.80B ---- 156.60B 150.50 +30.30 120.20 1910 ---- 151.90B ---- 151.80B 145.50 +30.20 115.30 1915 ---- 147.10B ---- 147.10B 140.50 +30.20 110.30 1920 ---- 142.10B ---- 142.10B 135.60 +30.20 105.40 1925 ---- 138.40B ---- 138.40B 130.60 +30.10 100.50 1930 ---- 131.50B ---- 130.90B 125.70 +30.10 95.60 3 1935 ---- 126.50B ---- 125.50B 120.70 +30.00 90.70 9 1940 ---- 121.70B ---- 120.80B 115.80 +29.90 85.90 93 1945 ---- 117.30B ---- 117.30B 110.90 +29.80 81.10 1950 92.50 113.60B 92.50 90.30A 106.00 +29.70 1 76.30 1 3 1955 ---- 106.90B ---- 106.10B 101.10 +29.50 71.60 6 1960 ---- 102.80B ---- 102.70B 96.20 +29.30 66.90 1965 ---- 97.20B ---- 96.60B 91.40 +29.10 62.30 19 1970 ---- 94.20B ---- 94.20B 86.60 +28.80 57.80 1 1975 ---- 89.30B ---- 89.30B 81.80 +28.30 53.50 6 1980 ---- 84.60B ---- 84.60B 77.10 +27.90 49.20 2 6 1985 ---- 79.90B ---- 79.90B 72.40 +27.30 45.10 14 1990 ---- 75.20B ---- 75.20B 67.80 +26.60 1 41.20 8 1995 ---- 70.60B ---- 70.60B 63.30 +25.90 37.40 100 2000 46.00 66.20B 46.00 61.50B 58.90 +25.00 5 33.90 2 18 2005 ---- 61.70B ---- 61.70B 54.60 +24.10 30.50 11 2010 ---- 57.40B ---- 57.40B 50.40 +23.00 27.40 2 52 2015 32.40 53.20B 32.40 53.20B 46.30 +21.80 1 24.50 1 3 2020 48.50 49.20B 41.90 39.60A 42.40 +20.50 63 21.90 7 60 2025 36.60 45.20B 36.60 36.00A 38.70 +19.30 28 19.40 25 39 2030 ---- 41.50B ---- 41.50B 35.10 +17.90 17.20 12 12 2035 23.00 38.00B 22.40 38.00B 31.80 +16.70 5 15.10 48 21 2040 30.50 34.60B 29.40 24.70A 28.70 +15.40 21 13.30 12 77 2045 ---- 31.40B ---- 31.40B 25.80 +14.20 11.60 11 13 2050 12.50 28.40B 11.60 19.80A 23.10 +13.00 31 10.10 118 224 2055 11.80 25.60B 11.80 25.60B 20.60 +11.80 5 8.80 5 15 2060 12.20 23.00B 12.20 16.70A 18.30 +10.60 48 7.70 3 72 2065 18.80 20.80B 16.00 14.70A 16.20 +9.60 3 6.60 8 20 2070 9.70 18.60B 8.90 13.00A 14.30 +8.50 169 5.80 13 204 2075 8.50 16.50B 8.30 13.80B 12.60 +7.60 90 5.00 80 73 2080 7.10 14.70B 7.10 9.10A 11.10 +6.80 57 4.30 2 109 2085 10.10 13.00B 10.10 8.00A 9.70 +6.00 5 3.70 7 26 2090 5.60 11.50B 5.60 11.10B 8.50 +5.30 18 3.20 5 232 2095 6.90 10.10B 6.10 7.10 7.40 +4.60 82 2.80 35 2100 4.10 8.90B 4.10 5.90B 6.40 +4.00 111 2.40 248 204 2105 6.00 7.80B 6.00 4.50A 5.60 +3.50 7 2.10 2110 5.00 6.80B 5.00 3.90A 4.90 +3.10 25 1.80 41 42 2115 5.30 6.00B 4.00 3.70A 4.20 +2.60 20 1.60 1 9 2120 3.90 5.20B 3.90 5.20B 3.70 +2.30 4 1.40 14 2125 3.80 4.60B 3.80 4.60B 3.20 +2.00 147 1.20 18 29 2130 ---- 4.00B ---- 4.00B 2.80 +1.70 1.10 45 94 2135 1.50 3.50B 1.50 2.60B 2.50 +1.50 2 1.00 5 2140 1.00 3.00B 1.00 1.90 2.10 +1.30 28 .80 1 3 2145 ---- 2.60B ---- 2.60B 1.90 +1.10 .80 2150 .90 2.30B .90 1.70B 1.60 +.90 35 .70 3 74 2155 .80 2.00B .80 2.00B 1.50 +.90 7 .60 8 10 2160 1.00 1.80B 1.00 1.80B 1.30 +.80 2 .50 1 1 2165 1.00 1.60B 1.00 1.10B 1.10 +.60 10 .50 12 12 2170 1.10 1.50 .70 1.00B 1.00 +.60 19 .40 26 26 2175 1.00 1.30B .90 1.30B .90 +.50 6 .40 2180 ---- 1.10B ---- 1.10B .80 +.40 4 .40 2 2185 ---- 1.00B ---- 1.00B .70 +.40 .30 1 2190 ---- .90B ---- .90B .60 +.30 2 .30 12 2195 ---- .80B ---- .80B .60 +.30 .30 14 28 2200 .80 .80 .80 .50A .50 +.30 20 .20 15 35 2205 .40 .60B .40 .40 .40 +.20 5 .20 4 4 2210 ---- .60B ---- .60B .40 +.20 .20 2215 ---- .50B ---- .50B .40 +.20 .20 30 30 2220 ---- .40B ---- .40B .30 +.10 .20 2225 ---- .40B ---- .40B .30 +.10 .20 2230 ---- .30B ---- .30B .30 +.10 .20 2235 ---- .30B ---- .30B .20 +.10 .10 2240 ---- .30B ---- .30B .20 +.10 .10 10 30 2250 .30 .30 .20 .20 .20 ---- 80 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1167 843 2253 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 1840 ---- ---- ---- ---- .10 UNCH .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 33 1860 ---- .20B ---- .20B .10 UNCH .10 32 1865 ---- ---- ---- ---- .10 -.10 .20 32 1870 ---- ---- ---- ---- .10 -.10 .20 7 1875 ---- ---- ---- ---- .20 UNCH .20 5 1880 ---- ---- ---- ---- .20 UNCH .20 3 1885 ---- ---- ---- ---- .20 UNCH .20 8 1890 .20 .20 .20 .20 .20 -.10 50 .30 12 13 1895 ---- ---- ---- ---- .20 -.10 .30 34 36 1900 .30 .40 .30 .30A .20 -.20 153 .40 53 131 1905 ---- ---- .30A .30A .30 -.10 .40 5 23 1910 ---- ---- .30A .30A .30 -.20 .50 10 37 1915 ---- ---- .40A .40A .30 -.20 .50 10 43 1920 ---- ---- .40A .40A .40 -.20 .60 46 47 1925 .50 .50 .40A .40A .40 -.30 14 .70 92 1930 .40 .60 .40 .50A .50 -.30 18 .80 4 122 1935 .70 .70 .50A .60A .50 -.40 3 .90 22 109 1940 .80 .80 .60A .60A .60 -.50 4 1.10 7 108 1945 ---- ---- .60A .60A .70 -.60 1.30 54 1950 .80 .90 .70 1.00B .70 -.80 53 1.50 74 251 1955 .90 .90 .80A 1.10B .90 -.80 2 1.70 2 43 1960 1.30 1.30 .90A 1.10 1.00 -1.10 6 2.10 15 38 1965 1.20 1.20 1.00A 1.20B 1.20 -1.30 9 2.50 31 31 1970 ---- ---- 1.20A 1.20A 1.30 -1.70 3.00 4 16 1975 1.30 1.60 1.30 2.00B 1.60 -2.00 5 3.60 3 47 1980 1.70 2.50 1.60A 2.00B 1.90 -2.50 59 4.40 4 20 1985 3.30 3.30 1.90A 2.40B 2.20 -3.00 16 5.20 18 28 1990 4.90 4.90 2.20A 2.80B 2.60 -3.70 72 6.30 14 210 1995 3.00 3.10 2.60A 3.00A 3.10 -4.40 5 7.50 25 2000 7.40 7.40 3.10 3.70A 3.60 -5.40 111 9.00 42 118 2005 5.00 5.00 3.60A 4.30A 4.30 -6.40 3 10.70 1 15 2010 10.20 10.20 4.30A 4.90A 5.10 -7.40 39 12.50 10 100 2015 5.90 6.40 5.10A 5.80A 6.00 -8.70 15 14.70 7 59 2020 14.10 14.10 5.90 7.00A 7.10 -9.90 33 17.00 22 13 2025 11.00 11.20 7.20A 8.30 8.40 -11.10 19 19.50 8 5 2030 14.70 14.70 8.50A 11.00B 9.80 -12.50 16 22.30 2035 12.50 12.50 10.00A 13.90B 11.50 -13.70 20 25.20 2 3 2040 19.60 19.60 11.70A 14.90B 13.40 -15.00 295 28.40 4 4 2045 28.90 28.90 13.60 18.50B 15.50 -16.20 20 31.70 2 4 2050 23.80 23.80 15.80A 17.70A 17.80 -17.40 17 35.20 17 2055 18.90 20.70 18.00A 19.20A 20.30 -18.60 8 38.90 2060 21.30 23.10 20.30A 25.10B 23.00 -19.70 11 42.70 2065 ---- ---- 23.00A 23.00A 25.90 -20.80 46.70 2070 ---- ---- 25.80A 25.80A 29.00 -21.80 50.80 2075 ---- ---- 28.70A 28.70A 32.30 -22.70 55.00 2080 ---- ---- 31.90A 31.90A 35.80 -23.50 59.30 2085 ---- ---- 35.20A 35.20A 39.40 -24.40 63.80 2090 ---- ---- 38.70A 38.70A 43.20 -25.10 2 68.30 2095 ---- ---- 42.30A 42.30A 47.10 -25.70 72.80 1 1 2100 ---- ---- 46.10A 46.10A 51.10 -26.40 77.50 2105 ---- ---- 50.00A 50.00A 55.30 -26.80 82.10 2110 ---- ---- 54.00A 54.00A 59.50 -27.40 86.90 2115 ---- ---- 58.20A 58.20A 63.90 -27.70 91.60 2120 ---- ---- 62.40A 62.40A 68.30 -28.10 96.40 2125 ---- ---- 66.70A 66.70A 72.90 -28.30 101.20 2130 ---- ---- 71.20A 71.20A 77.40 -28.70 106.10 2135 ---- ---- 75.60A 75.60A 82.10 -28.90 111.00 2140 ---- ---- 80.20A 80.20A 86.80 -29.10 115.90 2145 ---- ---- 84.80A 84.80A 91.50 -29.30 120.80 2150 ---- ---- 89.50A 89.50A 96.30 -29.40 125.70 2155 ---- ---- 94.20A 94.20A 101.10 -29.50 130.60 2160 ---- ---- 98.90A 98.90A 105.90 -29.60 135.50 2165 ---- ---- 103.60A 103.60A 110.70 -29.80 140.50 2170 ---- ---- 108.50A 108.50A 115.60 -29.80 145.40 2175 ---- ---- 113.30A 113.30A 120.50 -29.90 150.40 2180 ---- ---- 119.20A 119.20A 125.40 -30.00 155.40 2185 ---- ---- 124.20A 124.20A 130.30 -30.00 160.30 2190 ---- ---- 129.50A 129.50A 135.20 -30.10 165.30 1 2195 ---- ---- 133.90A 133.90A 140.20 -30.10 170.30 2200 ---- ---- 137.80A 137.80A 145.10 -30.10 175.20 2205 ---- ---- 143.90A 143.90A 150.00 -30.20 180.20 2210 ---- ---- 148.80A 148.80A 155.00 -30.20 185.20 2215 ---- ---- 153.60A 153.60A 160.00 -30.20 190.20 2220 ---- ---- 158.80A 158.80A 164.90 -30.30 195.20 2225 ---- ---- 162.50A 162.50A 169.90 -30.30 200.20 2230 ---- ---- 168.70A 168.70A 174.90 -30.30 205.20 2235 ---- ---- 173.40A 173.40A 179.80 -30.30 210.10 2240 ---- ---- 178.60A 178.60A 184.80 -30.30 215.10 2250 ---- ---- ---- 187.20A 194.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1078 467 2048 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 276.60B ---- 276.30B 270.30 +30.40 239.90 1790 ---- 271.60B ---- 271.30B 265.30 +30.40 234.90 1795 ---- 266.50B ---- 266.30B 260.40 +30.50 229.90 1800 ---- 263.10B ---- 263.00B 255.40 +30.50 224.90 1805 ---- 256.60B ---- 256.30B 250.40 +30.40 220.00 1810 ---- 251.50B ---- 251.30B 245.40 +30.40 215.00 1815 ---- 246.60B ---- 246.50B 240.40 +30.40 210.00 1820 ---- 241.60B ---- 241.30B 235.40 +30.40 205.00 1825 ---- 238.20B ---- 238.20B 230.40 +30.40 200.00 1830 ---- 231.70B ---- 231.40B 225.40 +30.40 195.00 1835 ---- 226.70B ---- 226.40B 220.40 +30.40 190.00 1840 ---- 221.70B ---- 221.60B 215.40 +30.30 185.10 1845 ---- 216.70B ---- 216.30B 210.50 +30.40 180.10 1850 ---- 213.20B ---- 213.20B 205.50 +30.40 175.10 1855 ---- 206.80B ---- 206.80B 200.50 +30.40 170.10 1860 ---- 201.80B ---- 201.80B 195.50 +30.40 165.10 1865 ---- 196.80B ---- 196.50B 190.50 +30.30 160.20 1870 ---- 192.00B ---- 192.00B 185.60 +30.40 155.20 1875 ---- 188.40B ---- 188.40B 180.60 +30.30 150.30 1880 ---- 182.10B ---- 182.00B 175.60 +30.30 145.30 1885 ---- 177.10B ---- 177.10B 170.70 +30.30 140.40 1890 ---- 172.20B ---- 172.10B 165.70 +30.20 135.50 1895 ---- 167.10B ---- 167.10B 160.80 +30.20 130.60 1900 ---- 163.50B ---- 163.50B 155.90 +30.20 125.70 1905 ---- 157.40B ---- 157.40B 150.90 +30.10 120.80 1910 ---- 152.30B ---- 152.30B 146.00 +30.10 115.90 1915 ---- 147.40B ---- 147.40B 141.10 +30.00 111.10 1920 ---- 142.70B ---- 142.70B 136.20 +29.90 106.30 1925 ---- 139.10B ---- 139.10B 131.40 +29.90 101.50 1930 ---- 132.90B ---- 132.90B 126.50 +29.70 96.80 1935 ---- 128.10B ---- 128.10B 121.70 +29.60 92.10 1940 ---- 124.40B ---- 124.40B 116.90 +29.40 87.50 1945 ---- 119.60B ---- 119.60B 112.10 +29.10 83.00 1950 ---- 114.90B ---- 114.90B 107.30 +28.80 78.50 10 10 1955 ---- 110.20B ---- 110.20B 102.60 +28.60 74.00 1960 ---- 105.40B ---- 105.40B 97.90 +28.20 69.70 1965 ---- 100.70B ---- 100.70B 93.30 +27.80 65.50 1970 ---- 96.20B ---- 96.20B 88.70 +27.40 61.30 1975 ---- 91.60B ---- 91.60B 84.20 +26.90 57.30 1980 66.70 87.00B 66.70 76.40A 79.70 +26.30 10 53.40 20 19 1985 ---- 82.60B ---- 82.60B 75.40 +25.70 49.70 1990 ---- 78.20B ---- 78.20B 71.10 +24.90 46.20 1 1 1995 73.30 74.00B 73.30 61.50A 66.90 +24.10 1 42.80 1 2000 68.50 69.80B 63.20 65.20B 62.90 +23.30 9 39.60 19 19 2005 ---- 65.80B ---- 65.80B 58.90 +22.40 36.50 1 2010 ---- 61.80B ---- 61.80B 55.10 +21.50 33.60 10 2015 ---- 58.00B ---- 58.00B 51.40 +20.60 30.80 30 30 2020 33.30 54.50B 30.80A 30.80A 47.90 +19.60 6 28.30 54 49 2025 31.60 50.90B 31.60 46.50B 44.50 +18.60 6 25.90 6 8 2030 ---- 47.50B ---- 47.50B 41.30 +17.60 23.70 3 4 2035 ---- 44.30B ---- 44.30B 38.30 +16.70 21.60 39 38 2040 26.00 41.20B 26.00 41.20B 35.40 +15.70 15 19.70 11 16 2045 ---- 38.20B ---- 38.20B 32.70 +14.80 17.90 4 2050 ---- 35.40B ---- 35.40B 30.10 +13.80 7 16.30 70 89 2055 25.80 32.80B 25.80 32.80B 27.70 +12.90 11 14.80 3 15 2060 26.80 30.30B 24.80 22.50A 25.40 +12.00 17 13.40 23 37 2065 ---- 27.90B ---- 27.90B 23.30 +11.20 12.10 12 13 2070 13.60 25.80B 12.20A 25.30B 21.40 +10.50 12 10.90 7 14 2075 17.00 23.80B 17.00 20.80B 19.50 +9.60 1 9.90 13 20 2080 ---- 21.80B ---- 21.80B 17.80 +8.90 2 8.90 6 15 2085 16.80 20.00B 16.80 20.00B 16.20 +8.20 11 8.00 18 20 2090 17.00 18.30B 15.50 15.70B 14.80 +7.60 14 7.20 5 91 2095 16.00 16.80B 16.00 11.60A 13.40 +6.90 11 6.50 4 2100 11.50 15.30B 11.50 10.50A 12.10 +6.30 86 5.80 29 39 2105 ---- 14.00B ---- 14.00B 11.00 +5.80 14 5.20 2110 ---- 12.70B ---- 12.70B 10.00 +5.30 60 4.70 12 2115 ---- 11.60B ---- 11.60B 9.00 +4.80 4.20 5 2120 ---- 10.50B ---- 10.50B 8.20 +4.40 3 3.80 6 2125 8.50 9.50B 7.70 7.90B 7.40 +3.90 2 3.50 14 2130 ---- 8.60B ---- 8.60B 6.70 +3.50 14 3.20 1 2135 ---- 7.80B ---- 7.80B 6.10 +3.20 2.90 2140 ---- 7.10B ---- 7.10B 5.50 +2.90 2.60 26 2145 ---- 6.40B ---- 6.40B 5.00 +2.60 20 2.40 1 26 2150 ---- 5.90B ---- 5.90B 4.50 +2.30 3 2.20 12 16 2155 ---- 5.30B ---- 5.30B 4.10 +2.10 2.00 2160 ---- 4.90B ---- 4.90B 3.70 +1.90 1.80 6 2165 ---- 4.40B ---- 4.40B 3.40 +1.70 1.70 3 2170 3.70 4.00B 3.70 4.00B 3.10 +1.50 50 1.60 3 2175 ---- 3.70B ---- 3.70B 2.80 +1.40 1.40 3 2180 ---- 3.40B ---- 3.40B 2.50 +1.20 1.30 10 2185 ---- 3.10B ---- 3.10B 2.30 +1.10 1.20 2 2190 ---- 2.90B ---- 2.90B 2.10 +.90 1.20 1 1 2195 ---- 2.50B ---- 2.50B 1.90 +.80 1.10 2200 1.50 2.40B 1.50 1.90B 1.80 +.80 3 1.00 24 2205 ---- 2.10B ---- 2.10B 1.70 +.80 .90 2210 1.90 2.10B 1.90 2.10B 1.50 +.60 2 .90 2 2215 ---- 1.80B ---- 1.80B 1.40 +.60 .80 2220 ---- 1.70B ---- 1.70B 1.30 +.50 .80 2225 ---- 1.70B ---- 1.70B 1.20 +.50 .70 5 5 2230 ---- 1.50B ---- 1.50B 1.10 +.40 .70 2235 ---- 1.40B ---- 1.40B 1.10 +.50 .60 1 2240 ---- 1.30B ---- 1.30B 1.00 +.40 .60 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 390 398 736 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .20 UNCH .20 1 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .30 +.10 .20 3 1805 ---- ---- ---- ---- .30 +.10 .20 2 1810 ---- ---- ---- ---- .30 +.10 .20 10 1815 ---- ---- ---- ---- .30 UNCH .30 10 1820 ---- ---- ---- ---- .30 UNCH 1 .30 3 5 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- ---- ---- ---- .30 UNCH .30 10 10 1835 ---- ---- ---- ---- .30 UNCH .30 24 1840 ---- ---- ---- ---- .30 UNCH .30 1845 ---- ---- ---- ---- .30 -.10 .40 26 1850 ---- ---- ---- ---- .40 UNCH .40 1 1855 ---- ---- ---- ---- .40 UNCH .40 1860 ---- ---- ---- ---- .40 UNCH .40 5 1865 ---- ---- ---- ---- .40 -.10 .50 1870 ---- ---- ---- ---- .50 UNCH .50 1875 ---- ---- ---- ---- .50 UNCH .50 1 1880 ---- ---- .50A .50A .50 -.10 .60 1 1885 ---- ---- .60A .60A .60 -.10 .70 5 1890 ---- ---- .60A .60A .60 -.10 .70 5 5 1895 ---- ---- .70A .70A .70 -.10 1 .80 2 1900 ---- ---- .70A .70A .70 -.20 .90 5 8 1905 ---- ---- .80A .80A .80 -.30 1 1.10 1 1910 ---- ---- .80A .80A .90 -.30 1.20 1915 ---- ---- .90A .90A 1.00 -.40 1.40 20 1920 1.20 1.20 1.00A 1.40B 1.10 -.50 25 1.60 2 8 1925 ---- ---- 1.10A 1.10A 1.20 -.60 1.80 1 44 1930 1.50 1.50 1.20A 1.40 1.40 -.70 2 2.10 4 1935 ---- ---- 1.40A 1.40A 1.50 -.90 2.40 9 1940 ---- ---- 1.50A 1.50A 1.70 -1.10 2.80 15 15 1945 ---- ---- 1.70A 1.70A 1.90 -1.30 1 3.20 2 29 1950 2.50 2.50 1.90A 2.20A 2.20 -1.50 3 3.70 12 26 1955 ---- ---- 2.20A 2.20A 2.40 -1.90 4.30 1960 ---- ---- 2.40A 2.40A 2.70 -2.20 5 4.90 3 11 1965 3.10 3.10 2.80A 3.80B 3.10 -2.60 3 5.70 3 4 1970 3.30 3.30 3.10A 3.10A 3.50 -3.00 1 6.50 12 1975 4.20 4.20 3.60A 4.90B 4.00 -3.50 9 7.50 13 1980 ---- ---- 4.00A 4.00A 4.60 -4.00 8.60 7 284 1985 ---- ---- 4.60A 4.60A 5.20 -4.70 9.90 12 21 1990 ---- ---- 5.20A 5.20A 5.90 -5.40 11.30 29 33 1995 ---- ---- 6.00A 6.00A 6.70 -6.20 12.90 4 2000 ---- ---- 6.80A 6.80A 7.60 -7.10 1 14.70 27 34 2005 ---- ---- 7.80A 7.80A 8.70 -7.90 16.60 4 2010 ---- ---- 8.80A 8.80A 9.90 -8.80 18.70 5 9 2015 17.70 17.70 10.00A 10.60A 11.20 -9.70 31 20.90 2 15 2020 18.50 18.50 11.40A 11.40A 12.70 -10.70 1 23.40 5 4 2025 13.90 14.50 12.90A 13.70A 14.30 -11.70 58 26.00 1 2 2030 15.50 17.80 14.50A 17.90B 16.10 -12.70 16 28.80 3 3 2035 ---- ---- 16.30A 16.30A 18.00 -13.70 31.70 7 8 2040 22.90 22.90 18.30A 19.30A 20.10 -14.70 26 34.80 9 25 2045 ---- ---- 20.40A 20.40A 22.40 -15.60 2 38.00 1 2050 ---- ---- 22.70A 22.70A 24.80 -16.60 41.40 2055 30.90 30.90 25.10A 29.30B 27.40 -17.40 3 44.80 2060 ---- ---- 27.60A 27.60A 30.10 -18.30 48.40 3 2065 30.20 30.20 30.20 36.80B 33.00 -19.10 7 52.10 2070 ---- ---- 33.00A 33.00A 36.00 -20.00 56.00 2075 ---- ---- 35.90A 35.90A 39.20 -20.70 59.90 1 2080 ---- ---- 39.00A 39.00A 42.50 -21.40 63.90 1 2085 ---- ---- 42.10A 42.10A 45.90 -22.10 68.00 2090 ---- ---- 45.40A 45.40A 49.40 -22.80 72.20 2095 ---- ---- 48.90A 48.90A 53.00 -23.50 76.50 2100 ---- ---- 52.40A 52.40A 56.80 -24.00 80.80 2105 ---- ---- 56.10A 56.10A 60.60 -24.60 85.20 2110 ---- ---- 59.80A 59.80A 64.60 -25.10 89.70 2115 ---- ---- 63.70A 63.70A 68.60 -25.60 94.20 2120 ---- ---- 67.60A 67.60A 72.80 -26.00 98.80 2125 ---- ---- 71.70A 71.70A 77.00 -26.40 103.40 2130 ---- ---- 75.80A 75.80A 81.30 -26.80 108.10 1 2135 ---- ---- 80.00A 80.00A 85.60 -27.20 112.80 2140 ---- ---- 84.20A 84.20A 90.00 -27.50 117.50 2145 ---- ---- 88.60A 88.60A 94.50 -27.80 122.30 2150 ---- ---- 93.00A 93.00A 99.10 -28.00 127.10 2155 ---- ---- 97.40A 97.40A 103.60 -28.30 131.90 2160 ---- ---- 101.90A 101.90A 108.20 -28.50 136.70 2165 ---- ---- 106.50A 106.50A 112.90 -28.70 141.60 2170 ---- ---- 111.10A 111.10A 117.60 -28.90 146.50 2175 ---- ---- 115.70A 115.70A 122.30 -29.00 151.30 2180 ---- ---- 120.40A 120.40A 127.10 -29.10 156.20 2185 ---- ---- 125.10A 125.10A 131.80 -29.30 161.10 2190 ---- ---- 129.90A 129.90A 136.60 -29.40 166.00 2195 ---- ---- 134.60A 134.60A 141.50 -29.40 170.90 2200 ---- ---- 139.30A 139.30A 146.30 -29.60 175.90 2205 ---- ---- 144.10A 144.10A 151.20 -29.60 180.80 2210 ---- ---- 149.00A 149.00A 156.00 -29.70 185.70 2215 ---- ---- 153.90A 153.90A 160.90 -29.80 190.70 2220 ---- ---- 160.00A 160.00A 165.80 -29.80 195.60 2225 ---- ---- 163.60A 163.60A 170.70 -29.90 200.60 2230 ---- ---- 169.60A 169.60A 175.60 -29.90 205.50 2235 ---- ---- 174.60A 174.60A 180.50 -30.00 210.50 2240 ---- ---- 179.40A 179.40A 185.50 -30.00 215.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 197 168 768 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1205 +.0385 1.0820 305 ---- ---- ---- ---- 1.0705 +.0385 1.0320 310 ---- ---- ---- ---- 1.0205 +.0385 .9820 315 ---- ---- ---- ---- .9705 +.0385 .9320 320 ---- ---- ---- ---- .9205 +.0385 .8820 325 ---- ---- ---- ---- .8705 +.0385 .8320 330 ---- ---- ---- ---- .8205 +.0385 .7820 335 ---- ---- ---- ---- .7705 +.0380 .7325 340 ---- ---- ---- ---- .7205 +.0380 .6825 345 ---- ---- ---- ---- .6710 +.0380 .6330 350 ---- ---- ---- ---- .6210 +.0375 .5835 355 ---- ---- ---- ---- .5715 +.0375 .5340 360 ---- .4890B .4605A .4605A .5225 +.0375 .4850 365 ---- ---- ---- ---- .4735 +.0370 .4365 370 ---- .4390B .3645A .3645A .4250 +.0365 .3885 375 ---- ---- ---- ---- .3770 +.0350 .3420 380 ---- .3440B .2730A .2730A .3305 +.0340 .2965 385 ---- ---- ---- ---- .2850 +.0315 .2535 390 ---- .2540B .1905A .1905A .2420 +.0295 .2125 395 ---- .2075B .1550A .1550A .2015 +.0265 .1750 400 ---- .1740B .1220A .1220A .1650 +.0235 .1415 405 ---- .1400B .0945A .0945A .1320 +.0200 .1120 410 ---- .1105B .0720A .0720A .1035 +.0165 .0870 415 ---- .0850B .0540A .0540A .0790 +.0125 .0665 2 2 420 ---- .0645B .0395A .0395A .0595 +.0095 .0500 425 ---- .0480B .0290A .0290A .0445 +.0080 .0365 20 430 ---- .0350B .0210A .0210A .0330 +.0060 .0270 435 ---- .0255B .0155A .0155A .0245 +.0050 .0195 440 ---- .0190B .0115A .0115A .0180 +.0035 .0145 445 ---- .0135B .0085A .0085A .0135 +.0030 .0105 450 ---- .0100B .0065A .0065A .0100 +.0020 .0080 455 ---- .0075B .0050A .0050A .0075 +.0015 .0060 460 ---- .0055B .0040A .0040A .0055 +.0010 .0045 465 ---- .0040B ---- .0040B .0040 +.0005 .0035 470 ---- .0030B ---- .0030B .0035 +.0010 .0025 475 ---- ---- ---- ---- .0025 +.0005 .0020 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0020 +.0005 .0015 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0010 +.0005 2 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- .0020A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 22 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 2 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- ---- ---- .0015 -.0010 .0025 355 ---- ---- ---- ---- .0020 -.0010 .0030 360 ---- ---- ---- ---- .0030 -.0010 .0040 365 ---- ---- .0050A .0050A .0040 -.0015 .0055 370 ---- ---- .0060A .0060A .0050 -.0025 .0075 375 ---- ---- .0080A .0080A .0075 -.0030 .0105 380 ---- ---- .0110A .0110A .0105 -.0050 .0155 10 10 385 ---- ---- .0150A .0150A .0150 -.0070 .0220 390 ---- .0320B .0210A .0315B .0220 -.0090 .0310 395 ---- .0460B .0295A .0460B .0315 -.0115 .0430 400 ---- .0640B .0415A .0635B .0445 -.0150 .0595 405 ---- .0865B .0575A .0865B .0620 -.0180 .0800 410 ---- .1135B .0780A .1135B .0830 -.0220 .1050 415 ---- .1455B .1025A .1455B .1085 -.0260 .1345 420 ---- .1810B .1315A .1810B .1390 -.0285 .1675 2 2 425 ---- .2140B .1650A .2140B .1740 -.0305 .2045 430 ---- .2620B .2020A .2620B .2120 -.0325 .2445 435 ---- ---- ---- ---- .2535 -.0335 .2870 440 ---- .3525B .2845A .3525B .2970 -.0345 .3315 445 ---- ---- ---- ---- .3425 -.0350 .3775 450 ---- .4475B .3750A .4475B .3890 -.0360 .4250 455 ---- ---- ---- ---- .4365 -.0365 .4730 460 ---- ---- ---- ---- .4840 -.0375 .5215 465 ---- ---- ---- ---- .5330 -.0375 .5705 470 ---- ---- .5680A .5680A .5820 -.0375 .6195 475 ---- ---- ---- ---- .6310 -.0380 .6690 480 ---- ---- ---- ---- .6805 -.0380 .7185 485 ---- ---- ---- ---- .7305 -.0380 .7685 490 ---- ---- ---- ---- .7800 -.0380 .8180 495 ---- ---- ---- ---- .8300 -.0380 .8680 500 ---- ---- ---- ---- .8800 -.0380 .9180 505 ---- ---- ---- ---- .9295 -.0385 .9680 510 ---- ---- ---- ---- .9795 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 12 12 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1205 +.0385 1.0820 305 ---- ---- ---- ---- 1.0705 +.0385 1.0320 310 ---- ---- ---- ---- 1.0205 +.0385 .9820 315 ---- ---- ---- ---- .9705 +.0385 .9320 320 ---- ---- ---- ---- .9205 +.0385 .8820 325 ---- ---- ---- ---- .8705 +.0385 .8320 330 ---- ---- ---- ---- .8205 +.0385 .7820 335 ---- ---- ---- ---- .7705 +.0385 .7320 340 ---- ---- ---- ---- .7205 +.0385 .6820 345 ---- ---- ---- ---- .6705 +.0385 .6320 350 ---- ---- ---- ---- .6205 +.0380 .5825 355 ---- ---- ---- ---- .5710 +.0380 .5330 360 ---- ---- ---- ---- .5215 +.0380 .4835 365 ---- ---- ---- ---- .4720 +.0375 .4345 370 ---- .4335B .3610A .3610A .4225 +.0365 .3860 375 ---- ---- ---- ---- .3740 +.0365 .3375 380 ---- .3395B .2665A .2665A .3260 +.0355 .2905 385 ---- ---- ---- ---- .2790 +.0335 .2455 390 ---- .2460B .1795A .1795A .2335 +.0310 .2025 395 ---- ---- .1415A .1415A .1910 +.0285 .1625 400 ---- .1615B .1085A .1085A .1520 +.0250 .1270 405 ---- .1260B .0805A .0805A .1175 +.0205 .0970 410 ---- .0955B .0580A .0580A .0880 +.0160 .0720 415 ---- .0705B .0410A .0410A .0640 +.0120 .0520 420 ---- .0505B .0280A .0280A .0460 +.0095 .0365 425 .0285 .0350B .0190A .0275A .0320 +.0070 1 .0250 430 ---- .0235B .0130A .0130A .0225 +.0055 .0170 435 ---- .0160B .0090A .0090A .0155 +.0040 .0115 440 ---- .0110B .0065A .0065A .0110 +.0030 .0080 445 ---- .0070B .0045A .0045A .0075 +.0020 .0055 450 ---- .0050B .0035A .0035A .0055 +.0015 .0040 455 ---- .0035B ---- .0035B .0035 +.0005 .0030 460 ---- ---- ---- ---- .0030 +.0010 .0020 465 ---- ---- ---- ---- .0020 +.0005 .0015 470 ---- ---- ---- ---- .0020 +.0010 .0010 475 ---- ---- ---- ---- .0015 +.0005 .0010 480 ---- ---- ---- ---- .0010 +.0005 .0005 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0015 -.0010 .0025 365 ---- ---- ---- ---- .0020 -.0010 .0030 370 ---- ---- .0040A .0040A .0030 -.0015 .0045 375 ---- ---- .0050A .0050A .0040 -.0025 .0065 1 380 ---- ---- .0065A .0065A .0060 -.0035 .0095 385 .0095 .0095 .0090A .0090A .0090 -.0050 1 .0140 1 390 .0135 .0220B .0135 .0135 .0135 -.0075 1 .0210 395 ---- .0335B .0195A .0335B .0210 -.0100 .0310 400 ---- .0505B .0290A .0505B .0320 -.0135 .0455 405 ---- .0725B .0430A .0725B .0475 -.0175 .0650 410 ---- .0995B .0620A .0995B .0675 -.0225 .0900 415 .0980 .1310B .0865A .0900A .0935 -.0265 20 .1200 420 ---- .1685B .1160A .1685B .1250 -.0295 .1545 425 ---- ---- .1510A .1510A .1615 -.0315 .1930 430 ---- .2540B .1895A .2540B .2015 -.0330 .2345 435 ---- ---- ---- ---- .2445 -.0345 .2790 440 ---- .3475B .2765A .3475B .2900 -.0355 .3255 445 ---- ---- ---- ---- .3365 -.0365 .3730 450 ---- .4450B .3705A .4450B .3840 -.0370 .4210 455 ---- ---- ---- ---- .4325 -.0375 .4700 460 ---- ---- ---- ---- .4815 -.0380 .5195 465 ---- ---- ---- ---- .5310 -.0380 .5690 470 ---- ---- ---- ---- .5805 -.0380 .6185 475 ---- ---- ---- ---- .6300 -.0385 .6685 480 ---- ---- ---- ---- .6800 -.0380 .7180 485 ---- ---- ---- ---- .7300 -.0380 .7680 490 ---- ---- ---- ---- .7795 -.0385 .8180 495 ---- ---- ---- ---- .8295 -.0385 .8680 500 ---- ---- ---- ---- .8795 -.0385 .9180 505 ---- ---- ---- ---- .9295 -.0385 .9680 510 ---- ---- ---- ---- .9795 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 2 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1205 +.0385 1.0820 305 ---- ---- ---- ---- 1.0705 +.0385 1.0320 310 ---- ---- ---- ---- 1.0205 +.0385 .9820 315 ---- ---- ---- ---- .9705 +.0385 .9320 320 ---- ---- ---- ---- .9205 +.0385 .8820 325 ---- ---- ---- ---- .8705 +.0385 .8320 330 ---- ---- ---- ---- .8205 +.0385 .7820 335 ---- ---- ---- ---- .7705 +.0385 .7320 340 ---- ---- ---- ---- .7205 +.0380 .6825 345 ---- ---- ---- ---- .6705 +.0380 .6325 350 ---- ---- ---- ---- .6210 +.0380 .5830 355 ---- ---- ---- ---- .5715 +.0380 .5335 360 ---- ---- ---- ---- .5220 +.0375 .4845 365 ---- ---- ---- ---- .4725 +.0370 .4355 370 ---- .4380B .3625A .3625A .4240 +.0370 .3870 375 ---- ---- ---- ---- .3755 +.0360 .3395 380 ---- .3415B .2695A .2695A .3280 +.0350 .2930 385 ---- ---- ---- ---- .2815 +.0325 .2490 390 ---- .2495B .1845A .1845A .2370 +.0300 .2070 395 ---- ---- .1480A .1480A .1955 +.0275 .1680 400 ---- .1675B .1145A .1145A .1580 +.0245 .1335 405 ---- .1325B .0870A .0870A .1245 +.0205 .1040 410 ---- .1025B .0645A .0645A .0955 +.0165 .0790 415 ---- .0770B .0465A .0465A .0710 +.0120 .0590 420 ---- .0565B .0330A .0330A .0520 +.0090 .0430 425 ---- .0405B .0235A .0235A .0375 +.0070 .0305 430 ---- .0285B .0165A .0165A .0270 +.0055 .0215 435 ---- .0205B .0115A .0115A .0195 +.0045 .0150 440 ---- .0145B .0085A .0085A .0140 +.0035 .0105 445 ---- .0100B .0060A .0060A .0100 +.0025 .0075 450 ---- .0070B .0045A .0045A .0075 +.0020 .0055 455 ---- .0050B ---- .0050B .0055 +.0015 .0040 460 ---- .0035B ---- .0035B .0040 +.0010 .0030 465 ---- ---- ---- ---- .0030 +.0005 .0025 470 ---- ---- ---- ---- .0025 +.0005 .0020 475 ---- ---- ---- ---- .0020 +.0005 .0015 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- .0015A .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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- ---- ---- .0015 -.0010 .0025 360 ---- ---- ---- ---- .0020 -.0010 .0030 365 ---- ---- ---- ---- .0030 -.0010 .0040 370 ---- ---- .0050A .0050A .0040 -.0015 .0055 375 ---- ---- .0060A .0060A .0055 -.0025 .0080 380 ---- ---- .0085A .0085A .0080 -.0035 .0115 385 ---- ---- .0115A .0115A .0115 -.0060 .0175 390 ---- .0265B .0165A .0260B .0170 -.0085 .0255 395 ---- .0390B .0240A .0390B .0255 -.0110 .0365 400 ---- .0565B .0350A .0560B .0375 -.0145 .0520 405 ---- .0790B .0500A .0785B .0540 -.0180 .0720 410 ---- .1060B .0700A .1055B .0750 -.0220 .0970 415 ---- .1380B .0945A .1380B .1005 -.0260 .1265 420 ---- .1745B .1240A .1745B .1310 -.0295 .1605 425 ---- ---- .1580A .1580A .1665 -.0315 .1980 430 ---- .2580B .1955A .2580B .2060 -.0330 .2390 435 ---- ---- ---- ---- .2485 -.0340 .2825 440 ---- .3500B .2805A .3500B .2930 -.0350 .3280 445 ---- ---- ---- ---- .3390 -.0360 .3750 450 ---- .4465B .3725A .4465B .3865 -.0360 .4225 455 ---- ---- ---- ---- .4340 -.0370 .4710 460 ---- ---- ---- ---- .4825 -.0375 .5200 465 ---- ---- ---- ---- .5315 -.0380 .5695 470 ---- ---- ---- ---- .5810 -.0380 .6190 475 ---- ---- ---- ---- .6305 -.0380 .6685 480 ---- ---- ---- ---- .6800 -.0385 .7185 485 ---- ---- ---- ---- .7300 -.0380 .7680 490 ---- ---- ---- ---- .7795 -.0385 .8180 495 ---- ---- ---- ---- .8295 -.0385 .8680 500 ---- ---- ---- ---- .8795 -.0385 .9180 505 ---- ---- ---- ---- .9295 -.0385 .9680 510 ---- ---- ---- ---- .9795 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.2245 +.0430 1.1815 295 ---- ---- ---- ---- 1.1745 +.0430 1.1315 300 ---- ---- ---- ---- 1.1245 +.0430 1.0815 305 ---- ---- ---- ---- 1.0745 +.0430 1.0315 310 ---- ---- ---- ---- 1.0245 +.0430 .9815 315 ---- ---- ---- ---- .9745 +.0430 .9315 320 ---- ---- ---- ---- .9245 +.0430 .8815 325 ---- ---- ---- ---- .8745 +.0430 .8315 330 ---- ---- ---- ---- .8245 +.0430 .7815 335 ---- ---- ---- ---- .7745 +.0430 .7315 340 ---- ---- ---- ---- .7245 +.0430 .6815 345 ---- ---- ---- ---- .6745 +.0430 .6315 350 ---- ---- ---- ---- .6245 +.0430 .5815 355 ---- ---- ---- ---- .5745 +.0430 .5315 360 ---- ---- ---- ---- .5245 +.0430 .4815 365 ---- ---- ---- ---- .4745 +.0430 .4315 370 ---- ---- ---- ---- .4245 +.0430 .3815 375 ---- ---- ---- ---- .3745 +.0430 .3315 380 ---- ---- ---- ---- .3245 +.0430 .2815 385 ---- ---- ---- ---- .2745 +.0430 .2315 1 390 ---- ---- .1580A .1580A .2245 +.0420 .1825 7 395 ---- ---- ---- ---- .1745 +.0405 2 .1340 3 400 ---- .1410B .0665A .0665A .1255 +.0370 .0885 6 20 405 ---- .0630B .0330A .0330A .0780 +.0280 15 .0500 18 410 .0210 .0505B .0135A .0410 .0370 +.0135 8 .0235 1 105 415 ---- .0210B .0050A .0045A .0125 +.0035 2 .0090 3 32 420 ---- .0060B .0025A .0025A .0035 UNCH .0035 41 425 ---- ---- ---- ---- .0015 UNCH .0015 3 3 430 ---- ---- ---- ---- .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 27 13 231 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 ---- ---- ---- ---- .0005 UNCH .0005 1 2 380 ---- ---- ---- ---- .0005 UNCH .0005 3 1 385 ---- ---- ---- ---- .0005 UNCH .0005 1 5 390 .0005 .0005 .0005 .0005 .0005 -.0010 3 .0015 9 16 395 .0015 .0015 .0010A .0010A .0005 -.0025 5 .0030 1 30 400 ---- .0080B .0015A .0080B .0015 -.0060 .0075 3 25 405 .0220 .0245B .0035A .0035A .0040 -.0150 5 .0190 10 9 410 .0235 .0550B .0115A .0155B .0130 -.0295 4 .0425 2 1 415 ---- ---- .0325A .0325A .0385 -.0395 .0780 420 ---- .1445B .0675A .1445B .0795 -.0430 .1225 425 ---- ---- ---- ---- .1275 -.0430 .1705 430 ---- ---- ---- ---- .1765 -.0430 .2195 435 ---- ---- ---- ---- .2265 -.0430 .2695 440 ---- ---- ---- ---- .2765 -.0430 .3195 445 ---- ---- ---- ---- .3265 -.0430 .3695 450 ---- ---- ---- ---- .3765 -.0430 .4195 455 ---- ---- ---- ---- .4265 -.0430 .4695 460 ---- ---- ---- ---- .4765 -.0430 .5195 465 ---- ---- ---- ---- .5265 -.0430 .5695 470 ---- ---- ---- ---- .5765 -.0430 .6195 475 ---- ---- ---- ---- .6265 -.0430 .6695 480 ---- ---- ---- ---- .6765 -.0430 .7195 485 ---- ---- ---- ---- .7265 -.0430 .7695 490 ---- ---- ---- ---- .7765 -.0430 .8195 495 ---- ---- ---- ---- .8265 -.0430 .8695 500 ---- ---- ---- ---- .8765 -.0430 .9195 505 ---- ---- ---- ---- .9265 -.0430 .9695 510 ---- ---- ---- ---- .9765 -.0430 1.0195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 30 99 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.1205 +.0385 1.0820 305 ---- ---- ---- ---- 1.0705 +.0385 1.0320 310 ---- ---- ---- ---- 1.0205 +.0385 .9820 315 ---- ---- ---- ---- .9705 +.0385 .9320 320 ---- ---- ---- ---- .9205 +.0385 .8820 325 ---- ---- ---- ---- .8705 +.0385 .8320 330 ---- ---- ---- ---- .8205 +.0385 .7820 335 ---- ---- ---- ---- .7705 +.0385 .7320 340 ---- ---- ---- ---- .7205 +.0380 .6825 345 ---- ---- ---- ---- .6710 +.0385 .6325 350 ---- ---- ---- ---- .6215 +.0385 .5830 355 ---- ---- ---- ---- .5720 +.0380 .5340 360 ---- .5060B .4610A .4610A .5230 +.0375 .4855 365 ---- ---- ---- ---- .4740 +.0370 .4370 370 ---- .4395B .3650A .3650A .4255 +.0360 .3895 375 ---- ---- ---- ---- .3780 +.0350 .3430 380 ---- .3445B .2740A .2740A .3315 +.0335 .2980 385 ---- ---- ---- ---- .2860 +.0315 .2545 390 ---- .2555B .1925A .1925A .2435 +.0290 .2145 395 ---- .1885B .1570A .1570A .2035 +.0265 .1770 400 ---- .1760B .1245A .1245A .1670 +.0235 .1435 405 ---- .1425B .0975A .0975A .1350 +.0205 .1145 410 ---- .1130B .0745A .0745A .1065 +.0170 .0895 415 ---- .0880B .0560A .0560A .0820 +.0130 .0690 420 .0540 .0670B .0420A .0650B .0625 +.0105 2 .0520 425 ---- .0505B .0310A .0310A .0470 +.0080 .0390 430 ---- .0370B .0225A .0225A .0355 +.0070 .0285 435 ---- .0270B .0165A .0165A .0265 +.0055 .0210 440 ---- .0200B .0120A .0120A .0195 +.0040 .0155 445 ---- .0150B .0090A .0090A .0145 +.0030 .0115 450 ---- .0110B .0070A .0070A .0110 +.0025 .0085 455 ---- .0080B .0055A .0055A .0080 +.0020 .0060 460 ---- .0060B ---- .0060B .0060 +.0015 .0045 465 ---- .0045B ---- .0045B .0045 +.0010 .0035 470 ---- .0035B ---- .0035B .0035 +.0005 .0030 475 ---- ---- ---- ---- .0030 +.0005 .0025 480 ---- ---- ---- ---- .0025 +.0005 .0020 485 ---- ---- ---- ---- .0020 +.0005 .0015 490 ---- ---- ---- ---- .0020 +.0005 .0015 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0015 +.0005 .0010 505 ---- ---- ---- ---- .0015 +.0005 .0010 510 ---- ---- ---- .0020A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- ---- ---- .0025 -.0005 .0030 360 ---- ---- .0040A .0040A .0035 -.0010 .0045 365 ---- ---- .0050A .0050A .0045 -.0015 .0060 370 ---- ---- .0065A .0065A .0060 -.0025 .0085 375 ---- ---- .0085A .0085A .0085 -.0035 .0120 380 ---- ---- .0115A .0115A .0115 -.0050 .0165 385 ---- ---- .0160A .0160A .0165 -.0070 .0235 390 ---- .0340B .0225A .0335B .0235 -.0095 .0330 395 ---- .0480B .0315A .0480B .0335 -.0120 .0455 400 ---- .0665B .0440A .0660B .0470 -.0150 .0620 405 ---- .0890B .0600A .0885B .0645 -.0180 .0825 410 ---- .1165B .0805A .1160B .0860 -.0215 .1075 415 ---- .1475B .1055A .1475B .1115 -.0255 .1370 420 ---- .1825B .1345A .1825B .1415 -.0285 .1700 425 ---- .2090B .1675A .2090B .1765 -.0300 .2065 430 ---- .2635B .2040A .2635B .2145 -.0315 .2460 435 ---- ---- ---- ---- .2550 -.0335 .2885 440 ---- .3530B .2860A .3530B .2985 -.0340 .3325 445 ---- ---- ---- ---- .3435 -.0350 .3785 450 ---- .4480B .3760A .4480B .3895 -.0360 .4255 455 ---- ---- ---- ---- .4365 -.0365 .4730 460 ---- ---- ---- ---- .4845 -.0370 .5215 465 ---- ---- ---- ---- .5330 -.0375 .5705 470 ---- ---- .5685A .5685A .5820 -.0375 .6195 475 ---- ---- ---- ---- .6315 -.0375 .6690 480 ---- ---- ---- ---- .6810 -.0380 .7190 485 ---- ---- ---- ---- .7305 -.0380 .7685 490 ---- ---- ---- ---- .7805 -.0380 .8185 495 ---- ---- ---- ---- .8300 -.0380 .8680 500 ---- ---- ---- ---- .8800 -.0380 .9180 505 ---- ---- ---- ---- .9300 -.0380 .9680 510 ---- ---- ---- ---- .9795 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 310 ---- ---- ---- ---- 1.0205 ---- ---- 315 ---- ---- ---- ---- .9705 ---- ---- 320 ---- ---- ---- ---- .9205 ---- ---- 325 ---- ---- ---- ---- .8705 ---- ---- 330 ---- ---- ---- ---- .8205 ---- ---- 335 ---- ---- ---- ---- .7705 ---- ---- 340 ---- ---- ---- ---- .7210 ---- ---- 345 ---- ---- ---- ---- .6710 ---- ---- 350 ---- ---- ---- ---- .6215 ---- ---- 355 ---- ---- ---- ---- .5725 ---- ---- 360 ---- ---- ---- .5025A .5235 ---- ---- 365 ---- ---- ---- ---- .4750 ---- ---- 370 ---- ---- ---- .4065A .4270 ---- ---- 375 ---- ---- ---- .3710A .3795 ---- ---- 380 ---- ---- ---- .3145A .3335 ---- ---- 385 ---- ---- ---- .2850A .2890 ---- ---- 390 ---- ---- ---- .2300A .2470 ---- ---- 395 ---- ---- ---- .1920A .2080 ---- ---- 400 ---- ---- ---- .1580A .1720 ---- ---- 405 ---- ---- ---- .1280A .1400 ---- ---- 410 ---- ---- ---- .1020A .1120 ---- ---- 415 ---- ---- ---- .0805A .0875 ---- ---- 420 ---- ---- ---- .0625A .0675 ---- ---- 425 ---- ---- ---- .0480A .0520 ---- ---- 430 ---- ---- ---- .0365A .0395 ---- ---- 435 .0280 .0315B .0280 .0315B .0305 ---- 20 ---- 440 ---- ---- ---- .0210A .0230 ---- ---- 445 ---- ---- ---- .0160A .0175 ---- ---- 450 ---- ---- ---- .0125A .0135 ---- ---- 455 ---- ---- ---- .0095A .0105 ---- ---- 460 ---- ---- ---- .0075A .0080 ---- ---- 465 ---- ---- ---- .0065A .0060 ---- ---- 470 ---- ---- ---- .0055A .0050 ---- ---- 475 ---- ---- ---- .0045A .0040 ---- ---- 480 ---- ---- ---- .0040A .0035 ---- ---- 485 ---- ---- ---- .0035A .0030 ---- ---- 490 ---- ---- ---- .0035A .0025 ---- ---- 495 ---- ---- ---- .0035A .0020 ---- ---- 500 ---- ---- ---- .0030A .0020 ---- ---- 505 ---- ---- ---- .0030A .0015 ---- ---- 510 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2W MAY23 Copper Weekly Wednesday Option - Week 2 PUT 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- .0020A .0005 ---- ---- 325 ---- ---- ---- .0025A .0005 ---- ---- 330 ---- ---- ---- .0025A .0005 ---- ---- 335 ---- ---- ---- .0025A .0010 ---- ---- 340 ---- ---- ---- .0030A .0010 ---- ---- 345 ---- ---- ---- .0030A .0015 ---- ---- 350 ---- ---- ---- .0035A .0020 ---- ---- 355 ---- ---- ---- .0045A .0030 ---- ---- 360 ---- ---- ---- .0050A .0040 ---- ---- 365 ---- ---- ---- .0065A .0055 ---- ---- 370 ---- ---- ---- .0085A .0075 ---- ---- 375 ---- ---- ---- .0110A .0100 ---- ---- 380 ---- ---- ---- .0145A .0140 ---- ---- 385 ---- ---- ---- .0190A .0195 ---- ---- 390 ---- ---- ---- .0260A .0270 ---- ---- 395 ---- ---- ---- .0360A .0380 ---- ---- 400 ---- ---- ---- .0490A .0520 ---- ---- 405 ---- ---- ---- .0655A .0700 ---- ---- 410 ---- ---- ---- .0865A .0915 ---- ---- 415 ---- ---- ---- .1110A .1170 ---- ---- 420 ---- ---- ---- .1400A .1470 ---- ---- 425 ---- ---- ---- .1735A .1810 ---- ---- 430 ---- ---- ---- .2095A .2185 ---- ---- 435 ---- ---- ---- .3200A .2590 ---- ---- 440 ---- ---- ---- .2895A .3020 ---- ---- 445 ---- ---- ---- .4085A .3460 ---- ---- 450 ---- ---- ---- .3785A .3920 ---- ---- 455 ---- ---- ---- .5350A .4385 ---- ---- 460 ---- ---- ---- ---- .4865 ---- ---- 465 ---- ---- ---- ---- .5345 ---- ---- 470 ---- ---- ---- .5695A .5830 ---- ---- 475 ---- ---- ---- ---- .6320 ---- ---- 480 ---- ---- ---- ---- .6815 ---- ---- 485 ---- ---- ---- ---- .7310 ---- ---- 490 ---- ---- ---- ---- .7805 ---- ---- 495 ---- ---- ---- ---- .8305 ---- ---- 500 ---- ---- ---- ---- .8800 ---- ---- 505 ---- ---- ---- ---- .9300 ---- ---- 510 ---- ---- ---- ---- .9800 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1740 +.0430 1.1310 300 ---- ---- ---- ---- 1.1240 +.0430 1.0810 305 ---- ---- ---- ---- 1.0740 +.0430 1.0310 310 ---- ---- ---- ---- 1.0240 +.0430 .9810 315 ---- ---- ---- ---- .9740 +.0430 .9310 320 ---- ---- ---- ---- .9240 +.0430 .8810 325 ---- ---- ---- ---- .8740 +.0430 .8310 330 ---- ---- ---- ---- .8240 +.0430 .7810 335 ---- ---- ---- ---- .7740 +.0430 .7310 340 ---- ---- ---- ---- .7240 +.0430 .6810 345 ---- ---- ---- ---- .6740 +.0430 .6310 350 ---- ---- ---- ---- .6240 +.0430 .5810 355 ---- ---- ---- ---- .5740 +.0430 .5310 360 ---- ---- ---- ---- .5240 +.0425 .4815 365 ---- ---- ---- ---- .4745 +.0430 .4315 370 ---- ---- ---- ---- .4240 +.0420 .3820 375 ---- ---- ---- ---- .3745 +.0415 .3330 380 ---- .3080B .2600A .2600A .3250 +.0410 .2840 385 ---- ---- ---- ---- .2765 +.0405 .2360 390 ---- .2435B .1665A .1665A .2285 +.0390 .1895 395 ---- ---- .1315A .1315A .1815 +.0355 .1460 400 ---- .1510B .0880A .0880A .1375 +.0305 .1070 1 405 ---- .1095B .0585A .0585A .0990 +.0245 .0745 410 ---- .0755B .0365A .0365A .0665 +.0180 .0485 2 415 ---- .0485B .0215A .0215A .0420 +.0120 .0300 420 .0210 .0295B .0125A .0295B .0260 +.0080 4 .0180 11 425 .0175 .0175 .0070A .0150A .0150 +.0050 1 .0100 430 .0100 .0100 .0045A .0100 .0090 +.0030 1 .0060 1 435 ---- .0055B .0030A .0030A .0055 +.0020 .0035 440 ---- .0030B .0020A .0020A .0035 +.0010 .0025 10 445 ---- ---- ---- ---- .0020 +.0005 .0015 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 6 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 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 2 1 365 ---- ---- ---- ---- .0005 -.0005 1 .0010 1 1 370 ---- ---- ---- ---- .0005 -.0010 .0015 375 ---- ---- ---- ---- .0010 -.0010 .0020 1 1 380 ---- ---- .0025A .0025A .0015 -.0020 .0035 385 ---- ---- .0035A .0035A .0025 -.0030 .0055 1 1 390 ---- ---- .0050A .0050A .0045 -.0045 .0090 12 395 ---- .0165B .0080A .0165B .0080 -.0075 .0155 10 400 ---- .0295B .0130A .0295B .0140 -.0125 1 .0265 405 .0240 .0500B .0220 .0220 .0250 -.0185 7 .0435 3 2 410 .0395 .0775B .0375A .0450B .0430 -.0245 2 .0675 415 ---- .1135B .0605A .1135B .0680 -.0310 .0990 420 .0965 .1545B .0915A .0965 .1015 -.0350 1 .1365 425 ---- ---- .1345A .1345A .1410 -.0380 .1790 430 ---- .2465B .1710A .2465B .1850 -.0395 .2245 435 ---- ---- ---- ---- .2315 -.0410 .2725 440 ---- .3305B .2640A .3305B .2795 -.0415 .3210 445 ---- ---- ---- ---- .3280 -.0420 .3700 450 ---- ---- ---- ---- .3770 -.0425 .4195 455 ---- ---- ---- ---- .4265 -.0430 .4695 460 ---- ---- ---- ---- .4765 -.0425 .5190 465 ---- ---- ---- ---- .5260 -.0430 .5690 470 ---- ---- ---- ---- .5760 -.0430 .6190 475 ---- ---- ---- ---- .6260 -.0430 .6690 480 ---- ---- ---- ---- .6760 -.0430 .7190 485 ---- ---- ---- ---- .7260 -.0430 .7690 490 ---- ---- ---- ---- .7760 -.0430 .8190 495 ---- ---- ---- ---- .8260 -.0430 .8690 500 ---- ---- ---- ---- .8760 -.0430 .9190 505 ---- ---- ---- ---- .9260 -.0430 .9690 510 ---- ---- ---- ---- .9760 -.0430 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 8 28 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1740 +.0430 1.1310 300 ---- ---- ---- ---- 1.1240 +.0430 1.0810 305 ---- ---- ---- ---- 1.0740 +.0430 1.0310 310 ---- ---- ---- ---- 1.0240 +.0430 .9810 315 ---- ---- ---- ---- .9745 +.0435 .9310 320 ---- ---- ---- ---- .9245 +.0435 .8810 325 ---- ---- ---- ---- .8745 +.0435 .8310 330 ---- ---- ---- ---- .8245 +.0430 .7815 335 ---- ---- ---- ---- .7745 +.0430 .7315 340 ---- ---- ---- ---- .7245 +.0430 .6815 345 ---- ---- ---- ---- .6745 +.0430 .6315 350 ---- ---- ---- ---- .6245 +.0430 .5815 355 ---- ---- ---- ---- .5745 +.0430 .5315 360 ---- ---- ---- ---- .5245 +.0430 .4815 365 ---- ---- ---- ---- .4745 +.0430 .4315 370 ---- ---- ---- ---- .4245 +.0430 .3815 375 ---- ---- ---- ---- .3745 +.0430 .3315 380 ---- ---- ---- ---- .3245 +.0430 .2815 385 ---- ---- ---- ---- .2745 +.0425 .2320 390 ---- .2015B .1595A .1595A .2245 +.0410 .1835 395 ---- ---- ---- ---- .1755 +.0395 .1360 400 ---- .1425B .0720A .0720A .1275 +.0350 .0925 6 7 405 ---- .0915B .0405A .0405A .0825 +.0265 .0560 410 ---- .0570B .0195A .0195A .0460 +.0160 .0300 415 ---- .0285B .0085A .0085A .0210 +.0070 .0140 1 26 420 ---- .0120B .0040A .0040A .0085 +.0025 .0060 10 10 425 ---- .0045B .0020A .0020A .0035 +.0005 .0030 430 ---- ---- ---- ---- .0015 UNCH .0015 7 435 ---- ---- ---- ---- .0005 -.0005 .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 50 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 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 -.0005 .0010 20 20 390 ---- ---- .0015A .0015A .0005 -.0020 .0025 20 20 395 ---- ---- .0020A .0020A .0015 -.0035 .0050 6 23 400 ---- .0135B .0040A .0135B .0035 -.0080 .0115 10 20 405 ---- .0315B .0080A .0315B .0085 -.0165 .0250 20 410 ---- .0610B .0195A .0610B .0220 -.0270 .0490 1 1 415 ---- .0930B .0410A .0930B .0470 -.0360 .0830 420 ---- .1460B .0740A .1460B .0845 -.0405 .1250 425 ---- ---- ---- ---- .1295 -.0425 .1720 430 ---- ---- .1625A .1625A .1775 -.0430 .2205 435 ---- ---- ---- ---- .2265 -.0435 .2700 440 ---- ---- ---- ---- .2765 -.0430 .3195 445 ---- ---- ---- ---- .3265 -.0430 .3695 450 ---- ---- ---- ---- .3765 -.0430 .4195 455 ---- ---- ---- ---- .4265 -.0430 .4695 460 ---- ---- ---- ---- .4765 -.0430 .5195 465 ---- ---- ---- ---- .5265 -.0430 .5695 470 ---- ---- ---- ---- .5765 -.0430 .6195 475 ---- ---- ---- ---- .6265 -.0430 .6695 480 ---- ---- ---- ---- .6765 -.0430 .7195 485 ---- ---- ---- ---- .7265 -.0430 .7695 490 ---- ---- ---- ---- .7765 -.0425 .8190 495 ---- ---- ---- ---- .8265 -.0425 .8690 500 ---- ---- ---- ---- .8765 -.0425 .9190 505 ---- ---- ---- ---- .9265 -.0425 .9690 510 ---- ---- ---- ---- .9765 -.0425 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 104 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1740 +.0430 1.1310 300 ---- ---- ---- ---- 1.1240 +.0430 1.0810 305 ---- ---- ---- ---- 1.0740 +.0430 1.0310 310 ---- ---- ---- ---- 1.0240 +.0430 .9810 315 ---- ---- ---- ---- .9740 +.0430 .9310 320 ---- ---- ---- ---- .9240 +.0430 .8810 325 ---- ---- ---- ---- .8740 +.0430 .8310 330 ---- ---- ---- ---- .8240 +.0430 .7810 335 ---- ---- ---- ---- .7740 +.0430 .7310 340 ---- ---- ---- ---- .7240 +.0430 .6810 345 ---- ---- ---- ---- .6740 +.0430 .6310 350 ---- ---- ---- ---- .6245 +.0435 .5810 355 ---- ---- ---- ---- .5745 +.0430 .5315 360 ---- ---- ---- ---- .5245 +.0430 .4815 365 ---- ---- ---- ---- .4745 +.0430 .4315 370 ---- ---- ---- ---- .4245 +.0430 .3815 375 ---- ---- ---- ---- .3745 +.0425 .3320 380 ---- ---- .2585A .2585A .3250 +.0420 .2830 385 ---- ---- ---- ---- .2755 +.0410 .2345 390 ---- .2415B .1630A .1630A .2265 +.0400 .1865 395 ---- ---- .1255A .1255A .1785 +.0370 1 .1415 1 400 ---- .1465B .0810A .0810A .1325 +.0320 .1005 405 ---- .0990B .0505A .0505A .0915 +.0255 .0660 9 410 ---- .0670B .0285A .0285A .0575 +.0175 15 .0400 1 18 415 ---- .0395B .0150A .0150A .0325 +.0100 .0225 10 420 ---- .0215B .0080A .0080A .0175 +.0055 .0120 1 425 ---- .0115B .0045A .0045A .0095 +.0030 .0065 430 ---- .0055B .0030A .0030A .0050 +.0015 1 .0035 11 435 ---- .0030B ---- .0025B .0030 +.0010 .0020 440 ---- .0015B ---- .0015B .0015 +.0005 .0010 445 ---- ---- ---- ---- .0010 +.0005 .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 1 50 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 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 1 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0005 -.0010 .0015 380 ---- ---- ---- ---- .0010 -.0010 .0020 1 385 ---- ---- .0020A .0020A .0015 -.0020 .0035 1 1 390 ---- ---- .0030A .0030A .0025 -.0030 .0055 10 395 ---- .0115B .0050A .0115B .0045 -.0060 .0105 15 400 ---- .0230B .0085A .0225B .0085 -.0110 .0195 10 405 ---- .0420B .0155A .0420B .0175 -.0175 .0350 410 ---- .0705B .0295A .0705B .0340 -.0250 .0590 1 415 ---- .1000B .0520A .1000B .0585 -.0330 .0915 420 ---- .1500B .0835A .1500B .0935 -.0375 .1310 425 ---- ---- .1290A .1290A .1350 -.0405 .1755 430 ---- .2450B .1665A .2450B .1810 -.0415 .2225 435 ---- ---- ---- ---- .2285 -.0425 .2710 440 ---- ---- .2620A .2620A .2775 -.0425 .3200 445 ---- ---- ---- ---- .3265 -.0430 .3695 450 ---- ---- ---- ---- .3765 -.0430 .4195 455 ---- ---- ---- ---- .4265 -.0430 .4695 460 ---- ---- ---- ---- .4765 -.0430 .5195 465 ---- ---- ---- ---- .5265 -.0425 .5690 470 ---- ---- ---- ---- .5765 -.0425 .6190 475 ---- ---- ---- ---- .6265 -.0425 .6690 480 ---- ---- ---- ---- .6760 -.0430 .7190 485 ---- ---- ---- ---- .7260 -.0430 .7690 490 ---- ---- ---- ---- .7760 -.0430 .8190 495 ---- ---- ---- ---- .8260 -.0430 .8690 500 ---- ---- ---- ---- .8760 -.0430 .9190 505 ---- ---- ---- ---- .9260 -.0430 .9690 510 ---- ---- ---- ---- .9760 -.0430 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 39 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1205 +.0385 1.0820 305 ---- ---- ---- ---- 1.0705 +.0385 1.0320 310 ---- ---- ---- ---- 1.0205 +.0385 .9820 315 ---- ---- ---- ---- .9705 +.0385 .9320 320 ---- ---- ---- ---- .9205 +.0385 .8820 325 ---- ---- ---- ---- .8705 +.0385 .8320 330 ---- ---- ---- ---- .8205 +.0385 .7820 335 ---- ---- ---- ---- .7705 +.0385 .7320 340 ---- ---- ---- ---- .7205 +.0385 .6820 345 ---- ---- ---- ---- .6705 +.0385 .6320 350 ---- ---- ---- ---- .6205 +.0380 .5825 355 ---- ---- ---- ---- .5710 +.0385 .5325 360 ---- ---- ---- ---- .5210 +.0375 .4835 365 ---- ---- ---- ---- .4715 +.0375 .4340 370 ---- .4120B .3605A .3605A .4225 +.0370 .3855 375 ---- ---- ---- ---- .3735 +.0365 .3370 380 ---- .3390B .2650A .2650A .3250 +.0355 .2895 385 ---- ---- ---- ---- .2775 +.0335 .2440 390 ---- .2450B .1770A .1770A .2315 +.0315 .2000 395 ---- .1810B .1385A .1385A .1880 +.0285 .1595 400 ---- .1590B .1040A .1040A .1485 +.0250 .1235 405 ---- .1225B .0760A .0760A .1135 +.0210 .0925 25 410 ---- .0910B .0535A .0535A .0840 +.0165 .0675 415 ---- .0655B .0365A .0365A .0595 +.0115 .0480 420 ---- .0455B .0245A .0245A .0415 +.0085 .0330 425 ---- .0310B .0165A .0165A .0285 +.0065 .0220 4 430 ---- .0210B .0110A .0110A .0195 +.0050 .0145 435 ---- .0140B .0075A .0075A .0135 +.0035 .0100 440 ---- .0095B .0050A .0050A .0090 +.0025 .0065 445 ---- .0060B .0035A .0035A .0065 +.0020 .0045 450 ---- .0040B .0030A .0030A .0045 +.0010 .0035 455 ---- ---- ---- ---- .0030 +.0005 .0025 460 ---- ---- ---- ---- .0025 +.0010 .0015 465 ---- ---- ---- ---- .0015 +.0005 .0010 470 ---- ---- ---- ---- .0015 +.0005 .0010 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0010 +.0005 .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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0010 -.0010 .0020 365 ---- ---- ---- ---- .0015 -.0010 .0025 370 ---- ---- .0035A .0035A .0025 -.0015 .0040 375 ---- ---- .0040A .0040A .0035 -.0020 .0055 380 ---- ---- .0055A .0055A .0050 -.0030 .0080 385 ---- ---- .0075A .0075A .0075 -.0045 .0120 10 390 ---- .0190B .0110A .0190B .0115 -.0070 .0185 10 10 395 ---- .0300B .0170A .0300B .0180 -.0100 .0280 400 ---- .0460B .0260A .0460B .0280 -.0135 .0415 405 ---- .0675B .0395A .0675B .0430 -.0175 .0605 410 ---- .0950B .0580A .0950B .0635 -.0220 .0855 415 ---- .1280B .0825A .1280B .0890 -.0270 .1160 420 ---- .1660B .1125A .1660B .1210 -.0295 .1505 425 ---- .2010B .1480A .2010B .1580 -.0320 .1900 430 ---- .2525B .1870A .2525B .1990 -.0335 .2325 435 ---- ---- ---- ---- .2425 -.0350 .2775 440 ---- .3470B .2750A .3470B .2885 -.0355 .3240 445 ---- ---- ---- ---- .3355 -.0365 .3720 450 ---- .4385B .3695A .4385B .3835 -.0370 .4205 455 ---- ---- ---- ---- .4320 -.0375 .4695 460 ---- ---- ---- ---- .4815 -.0375 .5190 465 ---- ---- ---- ---- .5305 -.0380 .5685 470 ---- ---- ---- ---- .5800 -.0385 .6185 475 ---- ---- ---- ---- .6300 -.0380 .6680 480 ---- ---- ---- ---- .6795 -.0385 .7180 485 ---- ---- ---- ---- .7295 -.0385 .7680 490 ---- ---- ---- ---- .7795 -.0385 .8180 495 ---- ---- ---- ---- .8295 -.0385 .8680 500 ---- ---- ---- ---- .8795 -.0385 .9180 505 ---- ---- ---- ---- .9295 -.0385 .9680 510 ---- ---- ---- ---- .9795 -.0385 1.0180 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 20 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1740 +.0430 1.1310 300 ---- ---- ---- ---- 1.1240 +.0430 1.0810 305 ---- ---- ---- ---- 1.0740 +.0430 1.0310 310 ---- ---- ---- ---- 1.0240 +.0430 .9810 315 ---- ---- ---- ---- .9740 +.0430 .9310 320 ---- ---- ---- ---- .9240 +.0430 .8810 325 ---- ---- ---- ---- .8740 +.0430 .8310 330 ---- ---- ---- ---- .8240 +.0430 .7810 335 ---- ---- ---- ---- .7740 +.0430 .7310 340 ---- ---- ---- ---- .7240 +.0430 .6810 345 ---- ---- ---- ---- .6740 +.0430 .6310 350 ---- ---- ---- ---- .6240 +.0430 .5810 355 ---- ---- ---- ---- .5740 +.0430 .5310 360 ---- ---- ---- ---- .5240 +.0425 .4815 365 ---- ---- ---- ---- .4740 +.0420 .4320 370 ---- ---- ---- ---- .4245 +.0420 .3825 375 ---- ---- ---- ---- .3750 +.0415 .3335 380 ---- .3375B .2610A .2610A .3255 +.0410 .2845 385 ---- ---- ---- ---- .2770 +.0400 .2370 390 ---- .2445B .1685A .1685A .2290 +.0375 .1915 395 ---- ---- .1340A .1340A .1830 +.0345 .1485 400 ---- .1530B .0915A .0915A .1400 +.0300 .1100 405 ---- .1130B .0625A .0625A .1025 +.0245 .0780 410 ---- .0795B .0405A .0405A .0710 +.0185 .0525 2 415 ---- .0530B .0250A .0250A .0470 +.0130 .0340 420 ---- .0335B .0150A .0150A .0300 +.0090 .0210 425 ---- .0205B .0090A .0090A .0185 +.0060 .0125 430 ---- .0125B .0055A .0055A .0110 +.0035 .0075 435 ---- .0070B .0035A .0035A .0070 +.0025 .0045 440 ---- .0040B .0025A .0025A .0045 +.0015 .0030 445 ---- .0025B ---- .0025B .0025 +.0010 .0015 450 ---- .0015B ---- .0015B .0020 +.0010 .0010 455 ---- ---- ---- ---- .0015 +.0010 .0005 460 ---- ---- ---- ---- .0010 +.0005 .0005 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 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 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0005 -.0015 .0020 375 ---- ---- ---- ---- .0010 -.0015 .0025 380 ---- ---- .0030A .0030A .0020 -.0020 .0040 385 ---- ---- .0040A .0040A .0035 -.0030 .0065 390 ---- ---- .0060A .0060A .0055 -.0050 .0105 395 ---- .0190B .0090A .0190B .0095 -.0080 .0175 400 ---- .0330B .0150A .0330B .0160 -.0135 .0295 405 ---- .0540B .0255A .0540B .0285 -.0185 .0470 410 ---- .0820B .0415A .0820B .0475 -.0240 .0715 415 ---- .1160B .0650A .1160B .0725 -.0305 .1030 420 ---- .1565B .0955A .1565B .1060 -.0335 .1395 425 ---- ---- .1375A .1375A .1445 -.0370 .1815 430 ---- .2475B .1735A .2475B .1870 -.0390 .2260 435 ---- ---- ---- ---- .2325 -.0410 .2735 440 ---- .3395B .2655A .3395B .2800 -.0415 .3215 445 ---- ---- ---- ---- .3285 -.0420 .3705 450 ---- ---- .3625A .3625A .3775 -.0420 .4195 455 ---- ---- ---- ---- .4270 -.0425 .4695 460 ---- ---- ---- ---- .4770 -.0420 .5190 465 ---- ---- ---- ---- .5265 -.0425 .5690 470 ---- ---- ---- ---- .5765 -.0425 .6190 475 ---- ---- ---- ---- .6260 -.0430 .6690 480 ---- ---- ---- ---- .6760 -.0430 .7190 485 ---- ---- ---- ---- .7260 -.0430 .7690 490 ---- ---- ---- ---- .7760 -.0430 .8190 495 ---- ---- ---- ---- .8260 -.0430 .8690 500 ---- ---- ---- ---- .8760 -.0430 .9190 505 ---- ---- ---- ---- .9260 -.0430 .9690 510 ---- ---- ---- ---- .9760 -.0430 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1205 +.0385 1.0820 305 ---- ---- ---- ---- 1.0705 +.0385 1.0320 310 ---- ---- ---- ---- 1.0205 +.0385 .9820 315 ---- ---- ---- ---- .9705 +.0385 .9320 320 ---- ---- ---- ---- .9205 +.0385 .8820 325 ---- ---- ---- ---- .8705 +.0385 .8320 330 ---- ---- ---- ---- .8205 +.0385 .7820 335 ---- ---- ---- ---- .7705 +.0385 .7320 340 ---- ---- ---- ---- .7205 +.0385 .6820 345 ---- ---- ---- ---- .6705 +.0385 .6320 350 ---- ---- ---- ---- .6205 +.0380 .5825 355 ---- ---- ---- ---- .5705 +.0380 .5325 360 ---- ---- ---- ---- .5210 +.0380 .4830 365 ---- ---- ---- ---- .4710 +.0375 .4335 370 ---- ---- .3590A .3590A .4215 +.0375 .3840 375 ---- ---- ---- ---- .3725 +.0370 .3355 380 ---- .3375B .2625A .2625A .3235 +.0365 .2870 385 ---- ---- ---- ---- .2755 +.0350 .2405 390 ---- .2420B .1725A .1725A .2285 +.0330 .1955 395 ---- .1625B .1325A .1325A .1835 +.0295 .1540 400 ---- .1540B .0975A .0975A .1425 +.0255 .1170 405 ---- .1155B .0690A .0690A .1065 +.0210 .0855 410 ---- .0840B .0470A .0470A .0765 +.0160 .0605 415 ---- .0585B .0310A .0310A .0530 +.0120 .0410 420 ---- .0395B .0200A .0200A .0360 +.0090 .0270 425 ---- .0255B .0130A .0130A .0240 +.0065 .0175 430 ---- .0165B .0080A .0080A .0155 +.0045 .0110 435 ---- .0105B .0050A .0050A .0100 +.0030 .0070 440 ---- .0065B .0035A .0035A .0065 +.0020 .0045 445 ---- .0040B ---- .0040B .0045 +.0015 .0030 450 ---- .0025B ---- .0025B .0030 +.0010 .0020 455 ---- ---- ---- ---- .0020 +.0005 .0015 460 ---- ---- ---- ---- .0015 +.0005 .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 +.0005 .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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- ---- ---- ---- .0010 -.0010 .0020 370 ---- ---- ---- ---- .0015 -.0010 .0025 375 ---- ---- .0030A .0030A .0025 -.0015 .0040 380 ---- ---- .0040A .0040A .0035 -.0020 .0055 385 ---- ---- .0055A .0055A .0055 -.0030 .0085 390 ---- .0145B .0085A .0085A .0085 -.0055 .0140 395 ---- .0245B .0130A .0245B .0135 -.0090 .0225 400 ---- .0395B .0205A .0395B .0220 -.0135 .0355 405 ---- .0610B .0330A .0610B .0365 -.0170 .0535 410 ---- .0890B .0505A .0890B .0560 -.0225 .0785 415 ---- .1215B .0750A .1215B .0825 -.0265 .1090 420 ---- .1610B .1055A .1610B .1155 -.0295 .1450 425 ---- .1860B .1420A .1420A .1530 -.0320 .1850 430 ---- .2495B .1825A .2495B .1945 -.0345 .2290 435 ---- ---- .2670A .2670A .2390 -.0355 .2745 440 ---- .3455B .2720A .3455B .2855 -.0365 .3220 445 ---- ---- ---- ---- .3335 -.0370 .3705 450 ---- ---- .3685A .3685A .3820 -.0375 .4195 455 ---- ---- ---- ---- .4315 -.0375 .4690 460 ---- ---- ---- ---- .4805 -.0380 .5185 465 ---- ---- ---- ---- .5300 -.0385 .5685 470 ---- ---- ---- ---- .5800 -.0380 .6180 475 ---- ---- ---- ---- .6295 -.0385 .6680 480 ---- ---- ---- ---- .6795 -.0385 .7180 485 ---- ---- ---- ---- .7295 -.0385 .7680 490 ---- ---- ---- ---- .7795 -.0385 .8180 495 ---- ---- ---- ---- .8295 -.0385 .8680 500 ---- ---- ---- ---- .8795 -.0385 .9180 505 ---- ---- ---- ---- .9295 -.0385 .9680 510 ---- ---- ---- ---- .9795 -.0385 1.0180 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8740 +.0430 3.8310 050 ---- ---- ---- ---- 3.6240 +.0430 3.5810 075 ---- ---- ---- ---- 3.3740 +.0430 3.3310 100 ---- ---- ---- ---- 3.1240 +.0430 3.0810 125 ---- ---- ---- ---- 2.8740 +.0430 2.8310 150 ---- ---- ---- ---- 2.6240 +.0430 2.5810 175 ---- ---- ---- ---- 2.3740 +.0430 2.3310 200 ---- ---- ---- ---- 2.1240 +.0430 2.0810 220 ---- ---- ---- ---- 1.9240 +.0430 1.8810 225 ---- ---- ---- ---- 1.8740 +.0430 1.8310 230 ---- ---- ---- ---- 1.8240 +.0430 1.7810 235 ---- ---- ---- ---- 1.7740 +.0430 1.7310 240 ---- ---- ---- ---- 1.7240 +.0430 1.6810 245 ---- ---- ---- ---- 1.6740 +.0430 1.6310 250 ---- ---- ---- ---- 1.6240 +.0430 1.5810 255 ---- ---- ---- ---- 1.5740 +.0430 1.5310 260 ---- ---- ---- ---- 1.5240 +.0430 1.4810 265 ---- ---- ---- ---- 1.4740 +.0430 1.4310 270 ---- ---- ---- ---- 1.4240 +.0430 1.3810 275 ---- ---- ---- ---- 1.3740 +.0430 1.3310 1 280 ---- ---- ---- ---- 1.3240 +.0430 1.2810 285 ---- ---- ---- ---- 1.2740 +.0430 1.2310 290 ---- ---- ---- ---- 1.2240 +.0430 1.1810 295 ---- ---- ---- ---- 1.1740 +.0430 1.1310 300 ---- ---- ---- ---- 1.1240 +.0430 1.0810 3 305 ---- ---- ---- ---- 1.0740 +.0430 1.0310 310 ---- ---- ---- ---- 1.0240 +.0430 .9810 315 ---- ---- ---- ---- .9740 +.0430 .9310 320 ---- ---- ---- ---- .9240 +.0430 .8810 325 ---- ---- ---- ---- .8740 +.0430 .8310 330 ---- ---- ---- ---- .8240 +.0430 .7810 335 ---- ---- ---- ---- .7740 +.0430 .7310 44 340 ---- ---- ---- ---- .7240 +.0430 .6810 345 ---- ---- ---- ---- .6740 +.0430 .6310 350 ---- ---- ---- ---- .6240 +.0430 .5810 110 355 ---- ---- ---- ---- .5740 +.0430 .5310 4 360 ---- ---- ---- ---- .5240 +.0425 .4815 364 ---- ---- ---- ---- .4845 +.0430 .4415 365 ---- ---- ---- ---- .4745 +.0425 .4320 4 366 ---- ---- ---- ---- .4645 +.0425 .4220 367 ---- ---- ---- ---- .4545 +.0425 .4120 368 ---- ---- ---- ---- .4445 +.0425 .4020 369 ---- ---- ---- ---- .4345 +.0420 .3925 370 ---- ---- ---- ---- .4250 +.0425 .3825 26 371 ---- ---- ---- ---- .4150 +.0420 .3730 372 ---- ---- ---- ---- .4050 +.0420 .3630 373 ---- ---- ---- ---- .3950 +.0415 .3535 374 ---- ---- ---- ---- .3855 +.0420 .3435 375 ---- ---- ---- ---- .3755 +.0415 .3340 28 376 ---- ---- ---- ---- .3655 +.0415 .3240 377 ---- ---- ---- ---- .3560 +.0415 .3145 378 ---- ---- ---- ---- .3460 +.0410 .3050 296 379 ---- ---- ---- ---- .3360 +.0405 .2955 380 ---- .3420B .2615A .2615A .3265 +.0405 .2860 185 381 ---- ---- ---- ---- .3165 +.0400 .2765 382 ---- ---- ---- ---- .3070 +.0400 .2670 383 ---- ---- ---- ---- .2975 +.0400 1 .2575 1 384 ---- ---- ---- ---- .2875 +.0395 .2480 1 385 ---- ---- ---- ---- .2780 +.0395 1 .2385 68 386 ---- ---- ---- ---- .2685 +.0390 .2295 9 387 ---- ---- ---- ---- .2585 +.0385 .2200 6 388 ---- ---- ---- ---- .2490 +.0380 .2110 21 389 ---- ---- ---- ---- .2395 +.0375 .2020 1 390 ---- .2455B .1695A .1695A .2305 +.0370 .1935 55 391 ---- ---- ---- ---- .2210 +.0365 .1845 392 ---- ---- .1585A .1585A .2120 +.0360 .1760 3 393 ---- ---- .1505A .1505A .2025 +.0350 .1675 8 394 ---- ---- .1425A .1425A .1935 +.0345 .1590 48 395 ---- .1885B .1365A .1365A .1850 +.0340 .1510 55 396 ---- .1525B .1215A .1215A .1760 +.0330 .1430 54 397 ---- .1515B .1140A .1140A .1675 +.0320 .1355 2 398 ---- .1540B .1070A .1070A .1590 +.0310 .1280 6 215 399 ---- .1590B .1005A .1005A .1510 +.0305 .1205 15 400 ---- .1560B .0940A .0940A .1425 +.0290 13 .1135 10 651 401 ---- .1420B .0875A .0875A .1350 +.0280 .1070 54 402 ---- .1340B .0815A .0815A .1270 +.0270 .1000 100 403 ---- .1270B .0760A .0760A .1195 +.0255 .0940 333 404 ---- .1240B .0705A .0705A .1125 +.0245 .0880 10 81 405 .0875 .1165B .0650A .1130B .1055 +.0235 130 .0820 110 974 406 ---- .1090B .0605A .0605A .0990 +.0225 .0765 150 407 ---- .1020B .0555A .0555A .0925 +.0215 .0710 221 408 ---- .0955B .0510A .0510A .0865 +.0205 .0660 17 130 409 ---- .0890B .0470A .0470A .0805 +.0195 .0610 112 410 .0600 .0835B .0430A .0780 .0750 +.0185 209 .0565 308 566 411 ---- .0780B .0395A .0395A .0695 +.0175 .0520 170 412 .0635 .0725B .0360A .0705B .0640 +.0160 20 .0480 55 413 ---- .0670B .0330A .0330A .0590 +.0150 10 .0440 5 192 414 .0585 .0625B .0300A .0605B .0545 +.0140 93 .0405 80 204 415 .0535 .0575B .0270A .0560B .0505 +.0130 12 .0375 1 380 416 .0400 .0535B .0250A .0535B .0465 +.0120 20 .0345 28 417 ---- .0490B .0225A .0225A .0430 +.0115 .0315 26 418 ---- .0455B .0205A .0205A .0395 +.0105 .0290 21 419 ---- .0415B .0185A .0185A .0365 +.0100 .0265 8 39 420 .0255 .0380B .0165A .0360B .0335 +.0095 100 .0240 1 1143 421 .0225 .0350B .0150A .0350B .0310 +.0090 10 .0220 34 422 .0215 .0320B .0135A .0310B .0280 +.0080 22 .0200 212 423 .0285 .0290B .0125A .0290B .0260 +.0080 1 .0180 11 424 .0265 .0270B .0110A .0270B .0235 +.0070 4 .0165 22 425 .0240 .0250 .0100A .0235B .0215 +.0070 207 .0145 1032 426 ---- .0225B .0090A .0090A .0195 +.0060 .0135 29 427 .0135 .0205B .0085A .0130A .0180 +.0060 10 .0120 36 428 ---- .0185B .0075A .0075A .0165 +.0055 .0110 23 429 .0115 .0170B .0070A .0170B .0150 +.0050 11 .0100 1 99 430 .0100 .0155B .0060A .0135A .0135 +.0045 48 .0090 1 700 431 .0135 .0140B .0055A .0125A .0125 +.0040 1 .0085 57 432 ---- .0130B .0050A .0050A .0115 +.0040 .0075 31 433 .0080 .0120B .0045A .0075A .0105 +.0035 10 .0070 56 434 ---- .0105B .0040A .0040A .0095 +.0030 .0065 48 435 ---- .0100B .0040A .0040A .0090 +.0035 .0055 376 436 ---- .0090B .0035A .0035A .0080 +.0030 .0050 311 437 ---- .0080B .0035A .0035A .0075 +.0030 75 .0045 329 438 ---- .0075B .0030A .0030A .0070 +.0025 .0045 3 322 439 ---- .0065B .0030A .0030A .0065 +.0025 .0040 110 440 .0040 .0060B .0025A .0060B .0060 +.0025 15 .0035 575 441 ---- .0055B .0025A .0025A .0055 +.0025 .0030 237 442 ---- .0050B .0025A .0025A .0050 +.0020 .0030 226 443 ---- .0045B .0020A .0020A .0045 +.0020 .0025 58 444 ---- .0040B .0020A .0020A .0040 +.0015 .0025 1 24 445 ---- .0040B ---- .0040B .0035 +.0015 4 .0020 65 446 ---- .0035B ---- .0035B .0035 +.0015 .0020 26 447 ---- .0030B .0015A .0015A .0030 +.0010 .0020 10 448 ---- .0030B ---- .0030B .0030 +.0015 .0015 244 450 ---- .0025B ---- .0025B .0025 +.0010 .0015 2 3797 455 ---- .0015B ---- .0015B .0015 +.0005 .0010 2 238 460 ---- .0010B ---- .0010B .0010 +.0005 .0005 83 465 ---- .0010B ---- ---- .0005 UNCH 2 .0005 59 470 ---- ---- ---- ---- .0005 UNCH .0005 1 73 475 ---- ---- ---- ---- .0005 UNCH .0005 693 480 ---- ---- ---- ---- .0005 UNCH .0005 2 202 485 ---- ---- ---- ---- .0005 UNCH .0005 308 490 ---- ---- ---- ---- .0005 UNCH .0005 284 495 ---- ---- ---- ---- .0005 UNCH .0005 1003 500 ---- ---- ---- ---- .0005 UNCH .0005 2809 505 ---- ---- ---- ---- .0005 UNCH .0005 20 510 ---- ---- ---- ---- .0005 UNCH .0005 175 515 ---- ---- ---- ---- .0005 UNCH .0005 50 520 ---- ---- ---- ---- .0005 UNCH .0005 47 525 ---- ---- ---- ---- .0005 UNCH .0005 50 530 ---- ---- ---- ---- .0005 UNCH .0005 39 535 ---- ---- ---- ---- .0005 UNCH .0005 36 540 ---- ---- ---- ---- .0005 UNCH .0005 4 545 ---- ---- ---- ---- .0005 UNCH .0005 16 550 ---- ---- ---- ---- .0005 UNCH .0005 40 555 ---- ---- ---- ---- .0005 UNCH .0005 1 560 ---- ---- ---- ---- .0005 UNCH .0005 11 565 ---- ---- ---- ---- .0005 UNCH .0005 10 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 11 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 21 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 10 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 42 825 ---- ---- ---- ---- .0005 UNCH .0005 11 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8705 +.0385 3.8320 050 ---- ---- ---- ---- 3.6205 +.0385 3.5820 075 ---- ---- ---- ---- 3.3705 +.0385 3.3320 100 ---- ---- ---- ---- 3.1205 +.0385 3.0820 125 ---- ---- ---- ---- 2.8705 +.0385 2.8320 150 ---- ---- ---- ---- 2.6205 +.0385 2.5820 175 ---- ---- ---- ---- 2.3705 +.0385 2.3320 200 ---- ---- ---- ---- 2.1205 +.0385 2.0820 220 ---- ---- ---- ---- 1.9205 +.0385 1.8820 225 ---- ---- ---- ---- 1.8705 +.0385 1.8320 230 ---- ---- ---- ---- 1.8205 +.0385 1.7820 235 ---- ---- ---- ---- 1.7705 +.0385 1.7320 240 ---- ---- ---- ---- 1.7205 +.0385 1.6820 245 ---- ---- ---- ---- 1.6705 +.0385 1.6320 250 ---- ---- ---- ---- 1.6205 +.0385 1.5820 255 ---- ---- ---- ---- 1.5705 +.0385 1.5320 260 ---- ---- ---- ---- 1.5205 +.0385 1.4820 1 265 ---- ---- ---- ---- 1.4705 +.0385 1.4320 270 ---- ---- ---- ---- 1.4205 +.0385 1.3820 275 ---- ---- ---- ---- 1.3705 +.0385 1.3320 280 ---- ---- ---- ---- 1.3205 +.0385 1.2820 285 ---- ---- ---- ---- 1.2705 +.0385 1.2320 290 ---- ---- ---- ---- 1.2205 +.0385 1.1820 295 ---- ---- ---- ---- 1.1705 +.0385 1.1320 300 ---- ---- ---- ---- 1.1205 +.0385 1.0820 305 ---- ---- ---- ---- 1.0705 +.0385 1.0320 310 ---- ---- ---- ---- 1.0205 +.0385 .9820 1 315 ---- ---- ---- ---- .9705 +.0380 .9325 320 ---- ---- ---- ---- .9205 +.0380 .8825 1 325 ---- ---- ---- ---- .8705 +.0375 .8330 42 330 ---- ---- ---- ---- .8210 +.0380 .7830 3 335 ---- ---- ---- ---- .7715 +.0375 .7340 340 ---- ---- ---- ---- .7220 +.0375 .6845 2 345 ---- ---- ---- ---- .6730 +.0370 .6360 350 ---- .6390B .5620A .5620A .6245 +.0370 .5875 4 355 ---- ---- ---- ---- .5760 +.0365 .5395 10 360 ---- .5420B .4675A .4675A .5285 +.0360 .4925 3 365 .4710 .4710 .4710 .4710 .4810 +.0340 1 .4470 12 366 ---- ---- ---- ---- .4720 +.0340 .4380 367 ---- ---- ---- ---- .4625 +.0335 .4290 368 ---- ---- ---- ---- .4535 +.0335 .4200 369 ---- ---- ---- ---- .4440 +.0330 .4110 370 ---- .4485B .3765A .3765A .4350 +.0330 .4020 14 371 ---- ---- ---- ---- .4255 +.0320 .3935 372 ---- ---- ---- ---- .4165 +.0320 .3845 373 ---- ---- ---- ---- .4075 +.0315 .3760 374 ---- ---- ---- ---- .3985 +.0310 .3675 2 375 ---- ---- ---- ---- .3895 +.0305 .3590 3 376 ---- ---- .3315A .3315A .3810 +.0305 .3505 377 ---- ---- .3220A .3220A .3720 +.0300 .3420 378 ---- ---- .3145A .3145A .3635 +.0295 .3340 379 ---- ---- .3070A .3070A .3550 +.0295 .3255 1 380 ---- .3595B .2925A .2925A .3460 +.0285 .3175 10 381 ---- .3300B .2910A .2910A .3380 +.0285 .3095 382 ---- .3290B .2830A .2830A .3295 +.0280 .3015 383 ---- .3290B .2745A .2745A .3210 +.0275 .2935 384 ---- .3205B .2675A .2675A .3130 +.0275 .2855 385 ---- .3125B .2610A .2610A .3050 +.0270 .2780 26 386 ---- .3040B .2465A .2465A .2970 +.0265 .2705 387 ---- .2960B .2390A .2390A .2890 +.0260 .2630 8 388 ---- .2880B .2320A .2320A .2815 +.0260 .2555 389 ---- .2800B .2250A .2250A .2740 +.0260 .2480 2 390 ---- .2775B .2180A .2180A .2660 +.0250 .2410 16 391 ---- .2645B .2110A .2110A .2590 +.0250 .2340 392 ---- .2570B .2045A .2045A .2515 +.0245 .2270 393 ---- .2545B .1980A .1980A .2440 +.0240 .2200 394 ---- .2475B .1915A .1915A .2370 +.0235 .2135 1 395 ---- .2400B .1850A .1850A .2300 +.0230 .2070 126 396 ---- .2330B .1790A .1790A .2230 +.0225 .2005 397 ---- .2260B .1730A .1730A .2165 +.0225 .1940 25 398 ---- .2190B .1670A .1670A .2095 +.0215 .1880 23 399 ---- .2120B .1610A .1610A .2030 +.0210 .1820 48 400 .1685 .2055B .1555A .2055B .1965 +.0205 1 .1760 244 401 ---- .1990B .1500A .1500A .1900 +.0200 .1700 4 402 ---- .1925B .1450A .1450A .1840 +.0195 .1645 48 403 ---- .1865B .1395A .1395A .1775 +.0185 .1590 14 404 ---- .1800B .1345A .1345A .1715 +.0180 .1535 30 405 ---- .1745B .1295A .1295A .1660 +.0180 .1480 299 406 ---- .1685B .1245A .1245A .1600 +.0170 .1430 27 407 ---- .1625B .1200A .1200A .1550 +.0170 .1380 27 408 ---- .1570B .1155A .1155A .1495 +.0165 .1330 204 409 .1240 .1515B .1105A .1515B .1440 +.0160 2 .1280 2 410 .1415 .1465B .1065A .1345A .1390 +.0155 2 .1235 5 276 411 .1305 .1410B .1025A .1410B .1335 +.0145 1 .1190 412 ---- .1360B .0985A .0985A .1285 +.0140 .1145 5 13 413 ---- .1310B .0945A .0945A .1235 +.0130 10 .1105 414 .1225 .1265B .0910A .1235B .1190 +.0125 20 .1065 16 415 .1140 .1220B .0865A .1190B .1145 +.0120 5 .1025 5 706 416 ---- .1170B .0835A .0835A .1105 +.0120 .0985 417 ---- .1130B .0800A .0800A .1065 +.0120 .0945 8 418 ---- .1085B .0770A .0770A .1025 +.0115 .0910 419 ---- .1045B .0735A .0735A .0980 +.0105 .0875 12 420 .0750 .1005B .0700 .0985A .0945 +.0105 19 .0840 19 1218 421 .0900 .0965B .0675A .0940B .0905 +.0095 5 .0810 2 422 ---- .0925B .0645A .0645A .0870 +.0095 .0775 1 423 ---- .0890B .0620A .0620A .0835 +.0090 .0745 481 424 ---- .0855B .0595A .0595A .0800 +.0085 .0715 7 425 .0575 .0820B .0565A .0565A .0770 +.0080 1569 .0690 3 2352 426 ---- .0785B .0545A .0545A .0740 +.0080 .0660 427 .0705 .0750B .0520A .0740B .0710 +.0075 5 .0635 12 428 .0675 .0720B .0500A .0710B .0680 +.0075 5 .0605 10 429 ---- .0690B .0475A .0475A .0655 +.0075 .0580 33 430 .0550 .0660B .0455A .0655B .0625 +.0065 82 .0560 128 431 .0595 .0635B .0435A .0625B .0600 +.0065 5 .0535 5 5 432 .0570 .0605B .0415A .0600B .0575 +.0065 1 .0510 1 433 .0555 .0580B .0400A .0575B .0555 +.0065 5 .0490 434 ---- .0555B .0380A .0380A .0530 +.0060 .0470 435 .0470 .0535B .0365A .0535B .0510 +.0060 2 .0450 139 378 436 ---- .0510B .0345A .0345A .0485 +.0055 .0430 8 440 .0425 .0435B .0285A .0435B .0410 +.0050 2 .0360 1 462 445 .0350 .0355B .0230A .0330A .0330 +.0040 10 .0290 90 450 .0270 .0295 .0185A .0265A .0265 +.0035 3396 .0230 20 2456 455 .0235 .0235 .0145A .0220A .0215 +.0030 10 .0185 1 135 460 .0135 .0190B .0115A .0190B .0175 +.0025 1 .0150 830 465 .0150 .0155 .0095A .0145A .0140 +.0020 36 .0120 241 470 ---- .0125B .0075A .0075A .0115 +.0020 .0095 43 475 .0100 .0100 .0065A .0100 .0095 +.0015 1 .0080 3253 480 .0060 .0085B .0055A .0085B .0080 +.0015 4 .0065 1002 485 ---- .0070B .0045A .0045A .0065 +.0010 .0055 1 741 490 ---- .0055B .0040A .0040A .0055 +.0010 .0045 387 495 ---- .0045B .0035A .0035A .0045 +.0005 2 .0040 29 500 ---- ---- ---- ---- .0040 +.0005 .0035 18 1897 505 .0035 .0035 .0035 .0035 .0035 +.0005 2 .0030 47 510 .0030 .0030 .0030 .0030 .0030 +.0005 2 .0025 238 515 ---- ---- ---- ---- .0025 UNCH .0025 121 520 ---- ---- ---- ---- .0020 UNCH .0020 1 67 525 ---- ---- ---- ---- .0020 UNCH .0020 691 530 ---- ---- ---- ---- .0015 -.0005 .0020 10 535 ---- ---- ---- ---- .0015 UNCH .0015 605 540 ---- ---- ---- ---- .0015 UNCH .0015 211 545 .0010 .0010 .0010 .0010 .0010 -.0005 2 .0015 27 550 ---- ---- ---- ---- .0010 -.0005 .0015 18 1385 555 ---- ---- ---- ---- .0010 -.0005 .0015 23 560 ---- ---- ---- ---- .0010 -.0005 .0015 2 565 .0015 .0015 .0015 .0015 .0010 UNCH 3 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 11 575 ---- ---- ---- ---- .0005 -.0005 1 .0010 23 580 ---- ---- ---- ---- .0005 -.0005 .0010 1 600 ---- ---- ---- ---- .0005 -.0005 .0010 10 625 ---- ---- ---- ---- .0005 UNCH .0005 8 650 ---- ---- ---- ---- .0005 UNCH .0005 1 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 5 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8705 +.0385 3.8320 050 ---- ---- ---- ---- 3.6205 +.0385 3.5820 075 ---- ---- ---- ---- 3.3705 +.0385 3.3320 100 ---- ---- ---- ---- 3.1205 +.0385 3.0820 125 ---- ---- ---- ---- 2.8705 +.0385 2.8320 150 ---- ---- ---- ---- 2.6205 +.0385 2.5820 175 ---- ---- ---- ---- 2.3705 +.0385 2.3320 200 ---- ---- ---- ---- 2.1205 +.0385 2.0820 220 ---- ---- ---- ---- 1.9205 +.0385 1.8820 225 ---- ---- ---- ---- 1.8705 +.0385 1.8320 230 ---- ---- ---- ---- 1.8205 +.0385 1.7820 235 ---- ---- ---- ---- 1.7705 +.0385 1.7320 240 ---- ---- ---- ---- 1.7205 +.0385 1.6820 245 ---- ---- ---- ---- 1.6705 +.0385 1.6320 250 ---- ---- ---- ---- 1.6205 +.0385 1.5820 255 ---- ---- ---- ---- 1.5705 +.0385 1.5320 260 ---- ---- ---- ---- 1.5205 +.0385 1.4820 265 ---- ---- ---- ---- 1.4705 +.0385 1.4320 270 ---- ---- ---- ---- 1.4205 +.0385 1.3820 275 ---- ---- ---- ---- 1.3705 +.0385 1.3320 280 ---- ---- ---- ---- 1.3205 +.0385 1.2820 285 ---- ---- ---- ---- 1.2705 +.0385 1.2320 290 ---- ---- ---- ---- 1.2205 +.0385 1.1820 1 295 ---- ---- ---- ---- 1.1705 +.0385 1.1320 300 ---- ---- ---- ---- 1.1205 +.0380 1.0825 1 305 ---- ---- ---- ---- 1.0705 +.0380 1.0325 310 ---- ---- ---- ---- 1.0210 +.0375 .9835 2 315 ---- ---- ---- ---- .9715 +.0375 .9340 320 ---- ---- ---- ---- .9220 +.0370 .8850 1 325 ---- ---- ---- ---- .8730 +.0365 .8365 330 ---- .8390B .7625A .7625A .8240 +.0355 .7885 1 335 ---- ---- ---- ---- .7755 +.0350 .7405 340 ---- .7420B .6670A .6670A .7275 +.0340 .6935 7 345 ---- ---- ---- ---- .6800 +.0330 .6470 350 ---- .6475B .5740A .5740A .6335 +.0320 .6015 35 355 ---- ---- ---- ---- .5875 +.0305 .5570 2 360 ---- .5560B .4855A .4855A .5425 +.0290 .5135 9 365 ---- ---- ---- ---- .4990 +.0275 .4715 3 370 ---- .4690B .4020A .4020A .4565 +.0260 .4305 2 375 ---- .4225B .3685A .3685A .4155 +.0245 .3910 1 378 ---- .3985B .3460A .3460A .3920 +.0235 .3685 379 ---- .3905B .3335A .3335A .3840 +.0230 .3610 380 ---- .3880B .3265A .3265A .3765 +.0230 .3535 26 381 ---- .3750B .3195A .3195A .3690 +.0225 .3465 1 382 ---- .3675B .3125A .3125A .3615 +.0225 .3390 1 383 ---- .3600B .3055A .3055A .3540 +.0220 .3320 384 ---- .3525B .2985A .2985A .3465 +.0215 .3250 385 ---- .3450B .2920A .2920A .3390 +.0210 .3180 1 9 386 ---- .3425B .2850A .2850A .3320 +.0205 .3115 387 ---- .3355B .2785A .2785A .3250 +.0205 .3045 388 ---- .3285B .2720A .2720A .3175 +.0195 .2980 389 ---- .3210B .2655A .2655A .3110 +.0195 .2915 390 ---- .3140B .2590A .2590A .3040 +.0190 .2850 14 391 ---- .3075B .2530A .2530A .2970 +.0185 .2785 10 392 ---- .3005B .2470A .2470A .2905 +.0185 .2720 393 ---- .2935B .2410A .2410A .2840 +.0180 .2660 394 ---- .2870B .2350A .2350A .2775 +.0175 .2600 395 ---- .2805B .2290A .2290A .2710 +.0170 .2540 5 396 ---- .2740B .2235A .2235A .2645 +.0165 .2480 397 ---- .2675B .2180A .2180A .2585 +.0165 .2420 398 ---- .2615B .2125A .2125A .2525 +.0165 .2360 27 27 399 ---- .2555B .2070A .2070A .2465 +.0160 .2305 400 ---- .2490B .2015A .2015A .2405 +.0155 .2250 27 692 401 ---- .2435B .1965A .1965A .2345 +.0150 .2195 402 ---- .2375B .1910A .1910A .2290 +.0150 .2140 403 ---- .2315B .1860A .1860A .2235 +.0150 .2085 11 404 ---- .2260B .1815A .1815A .2180 +.0145 .2035 11 405 ---- .2205B .1765A .1765A .2125 +.0145 .1980 789 406 ---- .2150B .1715A .1715A .2075 +.0145 .1930 407 ---- .2095B .1670A .1670A .2020 +.0140 .1880 408 ---- .2045B .1625A .1625A .1970 +.0135 .1835 409 ---- .1990B .1580A .1580A .1920 +.0135 .1785 2 2 410 ---- .1940B .1540A .1540A .1865 +.0125 10 .1740 1115 411 ---- .1890B .1495A .1495A .1815 +.0120 .1695 412 ---- .1840B .1450A .1450A .1765 +.0115 1 .1650 413 ---- .1795B .1415A .1415A .1720 +.0115 .1605 414 .1705 .1745B .1375A .1715B .1670 +.0105 13 .1565 415 ---- .1700B .1330A .1330A .1620 +.0095 .1525 62 416 ---- .1655B .1295A .1295A .1575 +.0090 .1485 417 ---- .1610B .1260A .1260A .1530 +.0085 .1445 418 ---- .1565B .1225A .1225A .1490 +.0085 .1405 419 ---- .1525B .1190A .1190A .1450 +.0085 .1365 420 .1440 .1480B .1150A .1455B .1410 +.0080 151 .1330 651 421 ---- .1440B .1120A .1120A .1370 +.0080 .1290 422 ---- .1400B .1085A .1085A .1335 +.0080 .1255 423 ---- .1360B .1055A .1055A .1300 +.0080 .1220 424 .1295 .1320B .1025A .1235A .1260 +.0075 20 .1185 425 ---- .1285B .0990A .0990A .1225 +.0075 .1150 829 426 ---- .1250B .0965A .0965A .1190 +.0070 1 .1120 427 ---- .1210B .0935A .0935A .1160 +.0075 .1085 428 ---- .1175B .0905A .0905A .1125 +.0070 .1055 429 ---- .1145B .0880A .0880A .1090 +.0065 .1025 430 .1080 .1110B .0845A .1035A .1060 +.0065 1 .0995 6 255 435 ---- .0955B .0725A .0725A .0910 +.0055 .0855 219 440 .0780 .0820B .0620A .0805B .0780 +.0045 234 .0735 399 445 ---- .0700B .0525A .0525A .0670 +.0040 5 .0630 29 450 ---- .0600B .0445A .0445A .0570 +.0030 4 .0540 1043 455 .0510 .0515B .0380A .0485A .0485 +.0025 20 .0460 147 460 ---- .0435B .0320A .0320A .0415 +.0020 .0395 11 465 ---- .0375B .0270A .0270A .0355 +.0020 .0335 233 470 ---- .0320B .0230A .0230A .0300 +.0015 .0285 303 475 .0280 .0280 .0195A .0265A .0255 +.0010 1 .0245 1024 480 ---- .0235B .0170A .0170A .0220 +.0010 .0210 107 485 ---- .0200B .0145A .0145A .0190 +.0010 .0180 1 11 490 ---- .0170B .0125A .0125A .0160 +.0005 .0155 624 495 ---- .0145B .0110A .0110A .0140 +.0005 .0135 10 500 .0105 .0125B .0095A .0125B .0120 +.0005 2 .0115 14 741 505 ---- .0110B .0085A .0085A .0105 UNCH .0105 1 510 ---- .0095B .0075A .0075A .0090 UNCH .0090 29 515 ---- ---- .0070A .0070A .0080 UNCH 10 .0080 11 520 .0060 .0070B .0060 .0070B .0070 UNCH 3 .0070 61 525 ---- ---- .0055A .0055A .0065 +.0005 .0060 7 530 ---- ---- .0050A .0050A .0055 UNCH .0055 10 535 ---- ---- .0045A .0045A .0050 UNCH .0050 70 540 ---- ---- ---- ---- .0045 UNCH .0045 5 545 ---- ---- ---- ---- .0040 UNCH .0040 14 550 ---- ---- ---- ---- .0035 UNCH .0035 15 44 555 ---- ---- ---- ---- .0030 UNCH .0030 7 560 ---- ---- ---- ---- .0030 UNCH .0030 2 565 ---- ---- ---- ---- .0025 UNCH .0025 570 ---- ---- ---- ---- .0025 UNCH .0025 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 ---- ---- ---- ---- 3.8700 +.0370 3.8330 050 ---- ---- ---- ---- 3.6200 +.0370 3.5830 075 ---- ---- ---- ---- 3.3700 +.0370 3.3330 100 ---- ---- ---- ---- 3.1200 +.0370 3.0830 125 ---- ---- ---- ---- 2.8700 +.0370 2.8330 150 ---- ---- ---- ---- 2.6200 +.0370 2.5830 175 ---- ---- ---- ---- 2.3700 +.0370 2.3330 200 ---- ---- ---- ---- 2.1200 +.0370 2.0830 220 ---- ---- ---- ---- 1.9200 +.0370 1.8830 225 ---- ---- ---- ---- 1.8700 +.0370 1.8330 230 ---- ---- ---- ---- 1.8200 +.0370 1.7830 235 ---- ---- ---- ---- 1.7700 +.0370 1.7330 240 ---- ---- ---- ---- 1.7200 +.0370 1.6830 245 ---- ---- ---- ---- 1.6700 +.0370 1.6330 250 ---- ---- ---- ---- 1.6200 +.0370 1.5830 255 ---- ---- ---- ---- 1.5700 +.0370 1.5330 260 ---- ---- ---- ---- 1.5200 +.0370 1.4830 7 265 ---- ---- ---- ---- 1.4700 +.0370 1.4330 270 ---- ---- ---- ---- 1.4200 +.0370 1.3830 1 275 ---- ---- ---- ---- 1.3700 +.0370 1.3330 280 ---- ---- ---- ---- 1.3200 +.0370 1.2830 285 ---- ---- ---- ---- 1.2700 +.0370 1.2330 290 ---- ---- ---- ---- 1.2200 +.0365 1.1835 295 ---- ---- ---- ---- 1.1700 +.0360 1.1340 300 ---- ---- ---- ---- 1.1205 +.0355 1.0850 48 305 ---- ---- ---- ---- 1.0710 +.0350 1.0360 310 ---- ---- .9620A .9620A 1.0220 +.0350 .9870 2 4 315 ---- ---- ---- ---- .9730 +.0340 .9390 320 ---- .9390B .8655A .8655A .9250 +.0340 .8910 325 ---- ---- ---- ---- .8765 +.0330 .8435 330 ---- .8430B .7710A .7710A .8290 +.0320 .7970 335 ---- ---- ---- ---- .7825 +.0315 .7510 340 ---- .7500B .6795A .6795A .7360 +.0300 .7060 345 ---- ---- ---- ---- .6905 +.0290 .6615 350 .5950 .6595B .5910A .5945A .6460 +.0280 3 .6180 10 355 ---- ---- ---- ---- .6025 +.0265 .5760 360 .5145 .5730B .5080A .5110A .5605 +.0255 6 .5350 4 4 365 ---- .5265B .4735A .4735A .5190 +.0235 .4955 370 .4365 .4915B .4305A .4305A .4795 +.0220 1 .4575 375 ---- .4475B .3940A .3940A .4415 +.0210 .4205 4 4 380 ---- .4155B .3595A .3595A .4050 +.0195 .3855 385 ---- .3805B .3270A .3270A .3705 +.0180 .3525 390 ---- .3465B .2955A .2955A .3375 +.0170 .3205 395 ---- .3150B .2670A .2670A .3065 +.0155 .2910 400 ---- .2855B .2400A .2400A .2770 +.0140 .2630 1 33 405 .2500 .2575B .2155A .2575B .2500 +.0125 1 .2375 96 410 ---- .2320B .1930A .1930A .2240 +.0105 20 .2135 236 415 ---- .2080B .1720A .1720A .2005 +.0095 .1910 118 420 ---- .1860B .1535A .1535A .1790 +.0080 .1710 17 425 ---- .1660B .1360A .1360A .1590 +.0065 .1525 4 430 ---- .1480B .1210A .1210A .1415 +.0055 .1360 350 353 435 ---- .1310B .1070A .1070A .1255 +.0050 10 .1205 20 108 440 ---- .1160B .0945A .0945A .1110 +.0040 20 .1070 1066 445 ---- .1025B .0835A .0835A .0985 +.0035 .0950 2 10 450 ---- .0905B .0730A .0730A .0870 +.0030 .0840 125 455 ---- .0795B .0645A .0645A .0770 +.0030 .0740 460 ---- .0700B .0565A .0565A .0680 +.0025 .0655 2 465 ---- .0615B .0495A .0495A .0595 +.0020 .0575 10 470 ---- .0545B .0435A .0435A .0525 +.0015 .0510 350 350 475 ---- .0480B .0380A .0380A .0460 +.0010 10 .0450 22 100 480 ---- .0425B .0335A .0335A .0405 +.0010 40 .0395 37 485 ---- .0375B .0295A .0295A .0360 +.0010 .0350 490 ---- .0330B .0260A .0260A .0315 +.0005 .0310 1004 495 ---- .0290B .0230A .0230A .0280 +.0005 .0275 4 500 ---- .0255B .0205A .0205A .0245 +.0005 .0240 2 9 505 ---- .0225B .0185A .0185A .0220 +.0005 .0215 510 ---- .0200B .0165A .0165A .0195 +.0005 .0190 4 515 ---- .0175B .0150A .0150A .0170 UNCH .0170 2 520 ---- .0155B .0135A .0135A .0155 +.0005 20 .0150 12 12 525 ---- .0140B .0120A .0120A .0140 +.0005 .0135 48 530 ---- ---- .0110A .0110A .0125 UNCH .0125 535 ---- ---- .0100A .0100A .0110 UNCH .0110 2 540 ---- ---- .0095A .0095A .0100 UNCH .0100 545 ---- ---- .0085A .0085A .0090 UNCH .0090 4 550 ---- ---- .0080A .0080A .0085 UNCH .0085 1 2 555 ---- ---- .0070A .0070A .0075 UNCH .0075 10 1 560 ---- ---- .0065A .0065A .0070 UNCH .0070 565 ---- ---- .0060A .0060A .0065 UNCH .0065 570 ---- ---- .0055A .0055A .0060 UNCH .0060 575 ---- ---- ---- ---- .0055 UNCH .0055 580 ---- ---- ---- ---- .0050 UNCH .0050 600 ---- ---- ---- ---- .0040 UNCH .0040 1 625 ---- ---- ---- ---- .0025 -.0005 .0030 13 650 ---- ---- ---- ---- .0020 UNCH .0020 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8700 +.0370 3.8330 050 ---- ---- ---- ---- 3.6200 +.0370 3.5830 075 ---- ---- ---- ---- 3.3700 +.0370 3.3330 100 ---- ---- ---- ---- 3.1200 +.0370 3.0830 125 ---- ---- ---- ---- 2.8700 +.0370 2.8330 150 ---- ---- ---- ---- 2.6200 +.0370 2.5830 175 ---- ---- ---- ---- 2.3700 +.0370 2.3330 200 ---- ---- ---- ---- 2.1200 +.0370 2.0830 220 ---- ---- ---- ---- 1.9200 +.0370 1.8830 225 ---- ---- ---- ---- 1.8700 +.0370 1.8330 230 ---- ---- ---- ---- 1.8200 +.0370 1.7830 235 ---- ---- ---- ---- 1.7700 +.0370 1.7330 240 ---- ---- ---- ---- 1.7200 +.0370 1.6830 245 ---- ---- ---- ---- 1.6700 +.0370 1.6330 250 ---- ---- ---- ---- 1.6200 +.0370 1.5830 255 ---- ---- ---- ---- 1.5700 +.0370 1.5330 260 ---- ---- ---- ---- 1.5200 +.0370 1.4830 265 ---- ---- ---- ---- 1.4700 +.0370 1.4330 270 ---- ---- ---- ---- 1.4200 +.0370 1.3830 275 ---- ---- ---- ---- 1.3700 +.0370 1.3330 280 ---- ---- ---- ---- 1.3200 +.0365 1.2835 285 ---- ---- ---- ---- 1.2705 +.0365 1.2340 290 ---- ---- ---- ---- 1.2210 +.0360 1.1850 295 ---- ---- ---- ---- 1.1715 +.0355 1.1360 300 ---- 1.1140B 1.0630A 1.0630A 1.1230 +.0355 1.0875 2 2 305 ---- ---- ---- ---- 1.0740 +.0345 1.0395 310 ---- 1.0395B .9670A .9670A 1.0260 +.0340 .9920 315 ---- ---- ---- ---- .9785 +.0330 .9455 320 ---- .9445B .8735A .8735A .9310 +.0320 .8990 325 ---- ---- ---- ---- .8845 +.0310 .8535 330 ---- .8520B .7825A .7825A .8385 +.0300 .8085 335 ---- ---- ---- ---- .7935 +.0290 .7645 340 ---- .7625B .6950A .6950A .7490 +.0275 .7215 345 ---- ---- ---- ---- .7055 +.0265 .6790 350 ---- .6765B .6115A .6115A .6635 +.0255 .6380 355 ---- .6175B .5765A .5765A .6220 +.0240 .5980 360 ---- .5945B .5325A .5325A .5820 +.0230 .5590 365 ---- .5500B .5000A .5000A .5435 +.0220 .5215 370 ---- .5170B .4595A .4595A .5060 +.0210 .4850 375 ---- .4805B .4255A .4255A .4700 +.0195 .4505 380 ---- .4455B .3925A .3925A .4355 +.0180 .4175 385 .3705 .4120B .3600A .3600A .4025 +.0165 1 .3860 6 390 ---- .3805B .3305A .3305A .3710 +.0150 .3560 66 395 ---- .3500B .3030A .3030A .3415 +.0140 .3275 10 400 ---- .3215B .2775A .2775A .3130 +.0125 .3005 27 405 ---- .2945B .2530A .2530A .2870 +.0115 .2755 38 410 ---- .2695B .2305A .2305A .2620 +.0100 .2520 524 415 ---- .2460B .2100A .2100A .2395 +.0100 .2295 160 420 ---- .2240B .1905A .1905A .2180 +.0090 .2090 7 425 ---- .2040B .1730A .1730A .1985 +.0085 .1900 64 430 ---- .1850B .1565A .1565A .1805 +.0080 .1725 89 435 ---- .1680B .1415A .1415A .1640 +.0075 .1565 246 440 ---- .1520B .1280A .1280A .1485 +.0070 .1415 654 1094 445 ---- .1375B .1155A .1155A .1345 +.0060 .1285 3 450 ---- .1240B .1045A .1045A .1215 +.0055 9 .1160 412 1069 455 ---- .1120B .0940A .0940A .1100 +.0050 .1050 100 460 ---- .1005B .0845A .0845A .0990 +.0045 .0945 240 465 ---- .0910B .0760A .0760A .0895 +.0040 .0855 19 470 ---- .0820B .0685A .0685A .0805 +.0035 .0770 27 475 ---- .0735B .0615A .0615A .0725 +.0030 .0695 77 480 ---- .0660B .0550A .0550A .0655 +.0030 .0625 1288 1320 485 ---- .0595B .0495A .0495A .0590 +.0025 .0565 166 490 ---- .0540B .0450A .0450A .0530 +.0020 .0510 21 495 ---- .0480B .0405A .0405A .0475 +.0015 .0460 10 500 ---- .0435B .0360A .0360A .0430 +.0015 9 .0415 14 166 505 ---- .0390B .0330A .0330A .0390 +.0015 .0375 11 510 ---- .0355B .0300A .0300A .0350 +.0010 .0340 2 8 515 ---- .0320B .0270A .0270A .0315 +.0005 .0310 56 520 ---- .0290B .0245A .0245A .0285 +.0005 .0280 644 646 525 ---- .0260B .0225A .0225A .0255 UNCH .0255 60 530 ---- .0235B .0205A .0205A .0235 +.0005 .0230 4 304 535 ---- .0215B .0190A .0190A .0210 UNCH .0210 50 540 ---- .0195B .0175A .0175A .0190 UNCH .0190 545 ---- ---- .0160A .0160A .0175 UNCH .0175 10 550 ---- ---- .0150A .0150A .0160 UNCH .0160 25 555 ---- ---- .0140A .0140A .0145 UNCH .0145 560 ---- ---- .0130A .0130A .0135 UNCH .0135 565 ---- ---- .0120A .0120A .0125 UNCH 10 .0125 570 ---- ---- ---- ---- .0115 UNCH .0115 575 ---- ---- ---- ---- .0105 UNCH .0105 70 580 ---- ---- ---- ---- .0100 UNCH .0100 600 ---- ---- ---- ---- .0075 UNCH .0075 21 625 ---- ---- ---- ---- .0055 UNCH .0055 650 ---- ---- ---- ---- .0040 -.0005 .0045 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8695 +.0365 3.8330 050 ---- ---- ---- ---- 3.6195 +.0365 3.5830 075 ---- ---- ---- ---- 3.3695 +.0365 3.3330 100 ---- ---- ---- ---- 3.1195 +.0365 3.0830 125 ---- ---- ---- ---- 2.8695 +.0365 2.8330 150 ---- ---- ---- ---- 2.6195 +.0365 2.5830 175 ---- ---- ---- ---- 2.3695 +.0365 2.3330 200 ---- ---- ---- ---- 2.1195 +.0365 2.0830 220 ---- ---- ---- ---- 1.9195 +.0365 1.8830 225 ---- ---- ---- ---- 1.8695 +.0365 1.8330 230 ---- ---- ---- ---- 1.8195 +.0365 1.7830 235 ---- ---- ---- ---- 1.7695 +.0365 1.7330 240 ---- ---- ---- ---- 1.7195 +.0365 1.6830 245 ---- ---- ---- ---- 1.6695 +.0365 1.6330 250 ---- ---- ---- ---- 1.6195 +.0365 1.5830 255 ---- ---- ---- ---- 1.5695 +.0365 1.5330 260 ---- ---- ---- ---- 1.5195 +.0365 1.4830 265 ---- ---- ---- ---- 1.4695 +.0365 1.4330 270 ---- ---- ---- ---- 1.4195 +.0360 1.3835 275 ---- ---- ---- ---- 1.3695 +.0355 1.3340 280 ---- ---- ---- ---- 1.3200 +.0355 1.2845 285 ---- ---- ---- ---- 1.2710 +.0355 1.2355 290 ---- ---- 1.1640A 1.1640A 1.2220 +.0350 1.1870 295 ---- ---- ---- ---- 1.1735 +.0345 1.1390 300 ---- 1.1380B 1.0680A 1.0680A 1.1250 +.0335 1.0915 1 305 ---- ---- ---- ---- 1.0775 +.0330 1.0445 310 ---- 1.0430B .9740A .9740A 1.0305 +.0325 .9980 315 ---- ---- ---- ---- .9840 +.0315 .9525 320 ---- .9500B .8830A .8830A .9380 +.0305 .9075 325 ---- ---- ---- ---- .8925 +.0295 .8630 330 ---- .8600B .7950A .7950A .8480 +.0285 .8195 335 ---- ---- ---- ---- .8045 +.0275 .7770 340 ---- .7735B .7105A .7105A .7615 +.0260 .7355 7 345 ---- ---- ---- ---- .7195 +.0250 .6945 350 ---- .6905B .6300A .6300A .6790 +.0245 .6545 4 355 ---- ---- ---- ---- .6390 +.0230 .6160 360 ---- .6120B .5545A .5545A .6005 +.0220 .5785 365 ---- ---- .5190A .5190A .5630 +.0205 .5425 370 ---- .5375B .4845A .4845A .5275 +.0200 .5075 375 ---- .5025B .4510A .4510A .4930 +.0190 .4740 380 ---- .4690B .4195A .4195A .4600 +.0185 .4415 4 385 ---- .4365B .3870A .3870A .4285 +.0175 .4110 4 390 ---- .4055B .3585A .3585A .3985 +.0165 .3820 395 ---- .3765B .3315A .3315A .3695 +.0155 .3540 5 400 ---- .3485B .3060A .3060A .3425 +.0145 .3280 20 405 ---- .3220B .2820A .2820A .3165 +.0130 .3035 410 ---- .2975B .2600A .2600A .2915 +.0115 .2800 415 ---- .2740B .2390A .2390A .2675 +.0095 .2580 420 ---- .2525B .2195A .2195A .2455 +.0080 .2375 425 ---- .2320B .2015A .2015A .2255 +.0070 .2185 1 430 ---- .2130B .1845A .1845A .2075 +.0065 .2010 435 ---- .1955B .1690A .1690A .1910 +.0065 .1845 440 ---- .1795B .1545A .1545A .1755 +.0065 .1690 445 ---- .1640B .1415A .1415A .1605 +.0055 .1550 14 450 ---- .1505B .1295A .1295A .1470 +.0050 .1420 1 455 ---- .1375B .1185A .1185A .1340 +.0040 .1300 460 ---- .1255B .1085A .1085A .1225 +.0035 .1190 465 ---- .1145B .0990A .0990A .1120 +.0030 .1090 150 470 ---- .1045B .0905A .0905A .1025 +.0030 .0995 510 475 ---- .0955B .0830A .0830A .0935 +.0025 .0910 480 ---- .0870B .0760A .0760A .0855 +.0020 .0835 81 485 ---- .0795B .0695A .0695A .0780 +.0020 .0760 490 ---- .0725B .0635A .0635A .0715 +.0020 .0695 495 ---- .0665B .0580A .0580A .0655 +.0015 .0640 1 500 ---- .0600B .0530A .0530A .0600 +.0015 .0585 14 505 ---- .0550B .0485A .0485A .0550 +.0015 .0535 510 ---- .0505B .0445A .0445A .0500 +.0010 .0490 515 ---- .0460B .0405A .0405A .0460 +.0010 .0450 520 ---- .0420B .0375A .0375A .0420 +.0005 .0415 525 ---- .0385B .0345A .0345A .0385 +.0005 .0380 2 530 ---- ---- .0315A .0315A .0355 +.0005 .0350 535 ---- .0325B .0290A .0290A .0325 +.0005 .0320 540 ---- ---- .0270A .0270A .0300 +.0005 .0295 545 ---- ---- .0250A .0250A .0275 UNCH .0275 550 ---- ---- .0235A .0235A .0255 UNCH .0255 3 555 ---- ---- .0215A .0215A .0235 UNCH .0235 560 ---- ---- .0200A .0200A .0220 UNCH .0220 565 ---- ---- .0190A .0190A .0200 -.0005 .0205 570 ---- ---- .0175A .0175A .0185 -.0005 .0190 575 ---- ---- .0165A .0165A .0175 UNCH .0175 580 ---- ---- .0155A .0155A .0160 -.0005 .0165 600 ---- ---- .0125A .0125A .0125 -.0005 .0130 625 ---- ---- .0090A .0090A .0090 -.0005 .0095 650 ---- ---- ---- ---- .0070 -.0005 .0075 675 ---- ---- ---- ---- .0055 -.0005 .0060 700 ---- ---- ---- ---- .0045 UNCH .0045 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8695 +.0365 3.8330 050 ---- ---- ---- ---- 3.6195 +.0365 3.5830 075 ---- ---- ---- ---- 3.3695 +.0365 3.3330 100 ---- ---- ---- ---- 3.1195 +.0365 3.0830 125 ---- ---- ---- ---- 2.8695 +.0365 2.8330 150 ---- ---- ---- ---- 2.6195 +.0365 2.5830 175 ---- ---- ---- ---- 2.3695 +.0365 2.3330 200 ---- ---- ---- ---- 2.1195 +.0365 2.0830 220 ---- ---- ---- ---- 1.9195 +.0365 1.8830 225 ---- ---- ---- ---- 1.8695 +.0365 1.8330 230 ---- ---- ---- ---- 1.8195 +.0365 1.7830 235 ---- ---- ---- ---- 1.7695 +.0365 1.7330 240 ---- ---- ---- ---- 1.7195 +.0365 1.6830 245 ---- ---- ---- ---- 1.6695 +.0365 1.6330 250 ---- ---- ---- ---- 1.6195 +.0365 1.5830 255 ---- ---- ---- ---- 1.5695 +.0365 1.5330 260 ---- ---- ---- ---- 1.5195 +.0365 1.4830 265 ---- ---- ---- ---- 1.4695 +.0360 1.4335 270 ---- ---- ---- ---- 1.4200 +.0355 1.3845 2 275 ---- ---- ---- ---- 1.3705 +.0355 1.3350 280 ---- ---- 1.2645A 1.2645A 1.3215 +.0350 1.2865 8 285 ---- ---- ---- ---- 1.2725 +.0340 1.2385 290 ---- 1.2365B 1.1685A 1.1685A 1.2245 +.0340 1.1905 295 ---- ---- ---- ---- 1.1765 +.0330 1.1435 300 ---- 1.1415B 1.0745A 1.0745A 1.1295 +.0330 1.0965 305 ---- ---- ---- ---- 1.0825 +.0320 1.0505 310 ---- 1.0485B .9830A .9830A 1.0365 +.0310 1.0055 315 ---- ---- ---- ---- .9910 +.0300 .9610 320 ---- .9580B .8945A .8945A .9465 +.0295 .9170 325 ---- ---- ---- ---- .9030 +.0285 .8745 330 ---- .8705B .8090A .8090A .8595 +.0270 .8325 335 ---- ---- ---- ---- .8175 +.0265 .7910 340 ---- .7865B .7275A .7275A .7760 +.0255 .7505 345 ---- ---- ---- ---- .7355 +.0245 .7110 350 ---- .7060B .6500A .6500A .6960 +.0235 .6725 355 ---- ---- ---- ---- .6580 +.0230 .6350 360 ---- .6300B .5770A .5770A .6205 +.0220 .5985 365 ---- .5810B .5425A .5425A .5845 +.0210 .5635 370 ---- .5580B .5090A .5090A .5500 +.0205 .5295 375 ---- .5240B .4770A .4770A .5170 +.0200 .4970 380 ---- .4910B .4465A .4465A .4850 +.0190 .4660 385 ---- .4595B .4170A .4170A .4545 +.0185 .4360 390 ---- .4295B .3890A .3890A .4250 +.0175 .4075 395 ---- .4010B .3630A .3630A .3975 +.0170 .3805 200 400 ---- .3740B .3375A .3375A .3705 +.0155 .3550 2 405 ---- .3480B .3140A .3140A .3450 +.0145 .3305 410 ---- .3240B .2920A .2920A .3205 +.0130 .3075 415 ---- .3010B .2710A .2710A .2965 +.0110 .2855 40 420 ---- .2790B .2515A .2515A .2745 +.0095 .2650 425 ---- .2590B .2325A .2325A .2540 +.0085 .2455 430 ---- .2395B .2155A .2155A .2350 +.0075 .2275 435 ---- .2220B .1995A .1995A .2180 +.0070 .2110 440 ---- .2050B .1845A .1845A .2020 +.0070 .1950 445 ---- .1895B .1705A .1705A .1870 +.0065 .1805 450 ---- .1755B .1575A .1575A .1735 +.0065 .1670 1 455 ---- .1620B .1460A .1460A .1610 +.0065 .1545 460 ---- .1495B .1350A .1350A .1490 +.0060 .1430 465 ---- .1375B .1245A .1245A .1380 +.0060 .1320 470 ---- .1270B .1150A .1150A .1275 +.0050 .1225 475 ---- .1170B .1065A .1065A .1180 +.0050 .1130 200 480 ---- .1080B .0980A .0980A .1090 +.0045 .1045 485 ---- .0995B .0905A .0905A .1005 +.0035 .0970 490 ---- .0920B .0835A .0835A .0930 +.0035 .0895 1 495 ---- .0850B .0775A .0775A .0855 +.0025 .0830 500 ---- .0785B .0715A .0715A .0790 +.0025 .0765 1 505 ---- .0715B .0660A .0660A .0730 +.0020 .0710 510 ---- .0665B .0610A .0610A .0675 +.0020 .0655 515 ---- .0610B .0565A .0565A .0625 +.0020 .0605 520 ---- .0565B .0525A .0525A .0575 +.0015 2 .0560 525 ---- ---- .0490A .0490A .0530 +.0010 .0520 530 ---- ---- .0455A .0455A .0490 +.0010 .0480 25 535 ---- ---- .0420A .0420A .0455 +.0010 .0445 540 ---- ---- .0395A .0395A .0420 +.0005 2 .0415 545 ---- ---- .0365A .0365A .0390 +.0005 .0385 550 ---- ---- .0340A .0340A .0360 UNCH 2 .0360 2 555 ---- ---- .0320A .0320A .0335 UNCH .0335 560 ---- ---- .0300A .0300A .0315 +.0005 2 .0310 565 ---- ---- .0280A .0280A .0290 UNCH .0290 570 ---- ---- .0265A .0265A .0270 UNCH .0270 575 ---- ---- .0250A .0250A .0255 UNCH .0255 580 ---- ---- ---- ---- .0235 UNCH .0235 600 ---- ---- ---- ---- .0180 -.0005 .0185 625 ---- ---- ---- ---- .0135 -.0005 .0140 650 ---- ---- ---- ---- .0100 -.0005 .0105 2 675 ---- ---- .0080A .0080A .0075 -.0010 .0085 700 ---- ---- ---- ---- .0060 -.0005 .0065 1 725 ---- ---- ---- ---- .0050 -.0005 .0055 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8695 +.0365 3.8330 050 ---- ---- ---- ---- 3.6195 +.0365 3.5830 075 ---- ---- ---- ---- 3.3695 +.0365 3.3330 100 ---- ---- ---- ---- 3.1195 +.0365 3.0830 125 ---- ---- ---- ---- 2.8695 +.0365 2.8330 150 ---- ---- ---- ---- 2.6195 +.0365 2.5830 175 ---- ---- ---- ---- 2.3695 +.0365 2.3330 200 ---- ---- ---- ---- 2.1195 +.0365 2.0830 1 220 ---- ---- ---- ---- 1.9195 +.0365 1.8830 225 ---- ---- ---- ---- 1.8695 +.0365 1.8330 230 ---- ---- ---- ---- 1.8195 +.0365 1.7830 235 ---- ---- ---- ---- 1.7695 +.0365 1.7330 240 ---- ---- ---- ---- 1.7195 +.0365 1.6830 245 ---- ---- ---- ---- 1.6695 +.0365 1.6330 250 ---- ---- ---- ---- 1.6195 +.0365 1.5830 255 ---- ---- ---- ---- 1.5695 +.0365 1.5330 260 ---- ---- ---- ---- 1.5195 +.0360 1.4835 265 ---- ---- ---- ---- 1.4700 +.0355 1.4345 270 ---- ---- ---- ---- 1.4205 +.0345 1.3860 275 ---- ---- ---- ---- 1.3720 +.0340 1.3380 280 ---- 1.3345B 1.2680A 1.2680A 1.3235 +.0335 1.2900 285 ---- ---- ---- ---- 1.2750 +.0320 1.2430 290 ---- 1.2390B 1.1735A 1.1735A 1.2275 +.0315 1.1960 295 ---- ---- ---- ---- 1.1805 +.0310 1.1495 300 ---- 1.1455B 1.0815A 1.0815A 1.1345 +.0305 1.1040 305 ---- ---- ---- ---- 1.0885 +.0295 1.0590 310 ---- 1.0545B .9925A .9925A 1.0435 +.0290 1.0145 315 ---- ---- ---- ---- .9995 +.0285 .9710 320 ---- .9665B .9060A .9060A .9560 +.0280 .9280 325 ---- ---- ---- ---- .9135 +.0275 .8860 330 ---- .8815B .8230A .8230A .8715 +.0270 .8445 335 ---- ---- ---- ---- .8305 +.0260 .8045 340 ---- .7995B .7440A .7440A .7905 +.0255 .7650 345 ---- ---- ---- ---- .7510 +.0245 .7265 350 ---- .7210B .6690A .6690A .7125 +.0230 .6895 5 355 ---- ---- ---- ---- .6755 +.0225 .6530 360 ---- .6470B .5980A .5980A .6390 +.0210 .6180 365 ---- .6115B .5645A .5645A .6040 +.0200 .5840 370 ---- .5770B .5320A .5320A .5705 +.0195 .5510 375 ---- .5440B .5010A .5010A .5380 +.0185 .5195 380 ---- .5120B .4715A .4715A .5065 +.0175 .4890 385 ---- .4815B .4430A .4430A .4765 +.0170 .4595 390 ---- .4520B .4155A .4155A .4480 +.0165 .4315 10 395 ---- .4240B .3895A .3895A .4205 +.0160 .4045 400 ---- .3975B .3650A .3650A .3940 +.0150 .3790 2 405 ---- .3720B .3415A .3415A .3690 +.0145 .3545 20 410 ---- .3480B .3195A .3195A .3450 +.0135 .3315 50 415 ---- .3250B .2990A .2990A .3220 +.0120 .3100 136 420 ---- .3035B .2790A .2790A .3005 +.0110 .2895 8 425 ---- .2835B .2605A .2605A .2800 +.0095 .2705 170 430 ---- .2640B .2430A .2430A .2610 +.0085 .2525 435 ---- .2460B .2270A .2270A .2435 +.0075 .2360 200 440 ---- .2290B .2115A .2115A .2270 +.0065 .2205 445 ---- .2135B .1970A .1970A .2115 +.0060 .2055 450 ---- .1985B .1835A .1835A .1970 +.0050 .1920 1054 455 ---- .1845B .1710A .1710A .1840 +.0050 .1790 460 ---- .1720B .1595A .1595A .1715 +.0045 .1670 76 465 ---- .1600B .1485A .1485A .1595 +.0040 .1555 409 470 ---- .1485B .1385A .1385A .1485 +.0035 .1450 154 475 ---- .1380B .1290A .1290A .1385 +.0035 .1350 181 480 ---- .1285B .1200A .1200A .1290 +.0035 .1255 12 485 ---- .1190B .1120A .1120A .1200 +.0030 .1170 137 490 ---- .1110B .1045A .1045A .1120 +.0030 .1090 1 495 ---- .1030B .0975A .0975A .1040 +.0025 .1015 10 500 ---- .0955B .0910A .0910A .0970 +.0025 .0945 250 505 ---- .0890B .0845A .0845A .0905 +.0025 .0880 510 ---- .0825B .0790A .0790A .0840 +.0020 .0820 515 ---- .0770B .0740A .0740A .0785 +.0020 .0765 520 ---- ---- .0690A .0690A .0730 +.0015 .0715 525 ---- ---- .0645A .0645A .0680 +.0015 .0665 530 ---- ---- .0605A .0605A .0635 +.0010 .0625 6 535 ---- ---- .0565A .0565A .0595 +.0010 .0585 540 ---- ---- .0530A .0530A .0555 +.0010 .0545 545 ---- ---- .0500A .0500A .0520 +.0010 .0510 550 ---- ---- .0470A .0470A .0485 +.0010 .0475 21 555 ---- ---- .0440A .0440A .0455 +.0010 .0445 560 ---- ---- .0415A .0415A .0430 +.0010 .0420 565 ---- ---- .0390A .0390A .0405 +.0010 .0395 570 ---- ---- ---- ---- .0380 +.0010 .0370 575 ---- ---- ---- ---- .0360 +.0015 .0345 160 580 ---- ---- ---- ---- .0340 +.0015 .0325 10 600 ---- .0285B ---- .0285B .0275 +.0020 .0255 65 625 .0220 .0220 .0220 .0220 .0215 +.0020 5 .0195 20 650 ---- ---- ---- ---- .0170 +.0015 .0155 20 675 ---- ---- ---- ---- .0140 +.0015 .0125 10 700 ---- ---- ---- ---- .0115 +.0010 .0105 3 725 ---- ---- ---- ---- .0095 UNCH .0095 10 750 ---- ---- ---- ---- .0085 UNCH .0085 775 ---- ---- ---- ---- .0075 -.0005 .0080 800 ---- ---- ---- ---- .0065 -.0010 .0075 103 825 ---- ---- ---- ---- .0060 -.0010 .0070 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8660 +.0355 3.8305 050 ---- ---- ---- ---- 3.6160 +.0355 3.5805 075 ---- ---- ---- ---- 3.3660 +.0355 3.3305 100 ---- ---- ---- ---- 3.1160 +.0355 3.0805 125 ---- ---- ---- ---- 2.8660 +.0355 2.8305 150 ---- ---- ---- ---- 2.6160 +.0355 2.5805 175 ---- ---- ---- ---- 2.3660 +.0355 2.3305 200 ---- ---- ---- ---- 2.1160 +.0355 2.0805 220 ---- ---- ---- ---- 1.9160 +.0355 1.8805 225 ---- ---- ---- ---- 1.8660 +.0355 1.8305 230 ---- ---- ---- ---- 1.8160 +.0355 1.7805 235 ---- ---- ---- ---- 1.7660 +.0355 1.7305 240 ---- ---- ---- ---- 1.7160 +.0355 1.6805 245 ---- ---- ---- ---- 1.6660 +.0355 1.6305 250 ---- ---- ---- ---- 1.6160 +.0355 1.5805 255 ---- ---- ---- ---- 1.5660 +.0355 1.5305 260 ---- ---- ---- ---- 1.5160 +.0355 1.4805 265 ---- ---- ---- ---- 1.4660 +.0355 1.4305 270 ---- ---- ---- ---- 1.4165 +.0350 1.3815 275 ---- ---- ---- ---- 1.3680 +.0350 1.3330 280 ---- ---- ---- ---- 1.3195 +.0340 1.2855 285 ---- ---- ---- ---- 1.2720 +.0335 1.2385 290 ---- ---- ---- ---- 1.2255 +.0335 1.1920 295 ---- ---- ---- ---- 1.1795 +.0330 1.1465 300 ---- ---- ---- ---- 1.1340 +.0325 1.1015 305 ---- ---- ---- ---- 1.0895 +.0320 1.0575 310 ---- ---- ---- ---- 1.0455 +.0315 1.0140 315 ---- ---- ---- ---- 1.0025 +.0310 .9715 320 ---- ---- ---- ---- .9605 +.0310 .9295 325 ---- ---- ---- ---- .9190 +.0300 .8890 330 ---- ---- ---- ---- .8785 +.0300 .8485 335 ---- ---- ---- ---- .8385 +.0290 .8095 340 ---- ---- ---- ---- .8000 +.0285 .7715 345 ---- ---- ---- ---- .7620 +.0280 .7340 350 ---- ---- ---- ---- .7250 +.0270 .6980 35 355 ---- ---- ---- ---- .6890 +.0265 .6625 360 ---- ---- ---- ---- .6540 +.0255 .6285 365 ---- ---- ---- ---- .6200 +.0250 .5950 370 ---- ---- ---- ---- .5875 +.0245 .5630 375 ---- ---- ---- ---- .5555 +.0235 .5320 380 ---- ---- ---- ---- .5250 +.0230 .5020 385 ---- ---- ---- ---- .4955 +.0225 .4730 390 ---- ---- ---- ---- .4670 +.0215 .4455 395 ---- ---- ---- ---- .4400 +.0205 .4195 400 ---- ---- ---- ---- .4140 +.0200 .3940 405 ---- ---- ---- ---- .3895 +.0190 .3705 410 ---- ---- ---- ---- .3660 +.0185 .3475 415 ---- ---- ---- ---- .3435 +.0175 .3260 420 ---- ---- ---- ---- .3225 +.0170 .3055 425 ---- ---- ---- ---- .3025 +.0160 .2865 430 ---- ---- ---- ---- .2835 +.0150 .2685 435 ---- ---- ---- ---- .2655 +.0145 .2510 440 ---- ---- ---- ---- .2490 +.0140 .2350 445 ---- ---- ---- ---- .2330 +.0130 .2200 450 ---- ---- ---- ---- .2180 +.0125 .2055 455 ---- ---- ---- ---- .2040 +.0120 .1920 460 ---- ---- ---- ---- .1910 +.0115 .1795 465 ---- ---- ---- ---- .1785 +.0110 .1675 470 ---- ---- ---- ---- .1670 +.0105 .1565 475 ---- ---- ---- ---- .1560 +.0100 .1460 480 ---- ---- ---- ---- .1455 +.0090 .1365 485 ---- ---- ---- ---- .1360 +.0090 .1270 1 490 ---- ---- ---- ---- .1270 +.0085 .1185 1 495 ---- ---- ---- ---- .1185 +.0080 .1105 1 500 ---- ---- ---- ---- .1105 +.0075 .1030 65 505 ---- ---- ---- ---- .1030 +.0070 .0960 510 ---- ---- ---- ---- .0960 +.0065 .0895 515 ---- ---- ---- ---- .0895 +.0060 .0835 520 ---- ---- ---- ---- .0830 +.0055 .0775 525 ---- ---- ---- ---- .0775 +.0055 .0720 530 ---- ---- ---- ---- .0720 +.0050 .0670 535 ---- ---- ---- ---- .0670 +.0045 .0625 540 ---- ---- ---- ---- .0625 +.0045 .0580 545 ---- ---- ---- ---- .0585 +.0045 .0540 550 ---- ---- ---- ---- .0540 +.0035 .0505 555 ---- ---- ---- ---- .0505 +.0035 .0470 560 ---- ---- ---- ---- .0470 +.0035 .0435 565 ---- ---- ---- ---- .0435 +.0030 .0405 570 ---- ---- ---- ---- .0405 +.0030 .0375 575 ---- ---- ---- ---- .0380 +.0030 .0350 600 ---- ---- ---- ---- .0265 +.0020 .0245 625 ---- ---- ---- ---- .0185 +.0015 .0170 650 ---- ---- ---- ---- .0130 +.0010 .0120 675 ---- ---- ---- ---- .0090 +.0005 .0085 700 ---- ---- ---- ---- .0065 +.0005 .0060 725 ---- ---- ---- ---- .0045 +.0005 .0040 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0025 +.0005 .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8660 +.0355 3.8305 050 ---- ---- ---- ---- 3.6160 +.0355 3.5805 075 ---- ---- ---- ---- 3.3660 +.0355 3.3305 100 ---- ---- ---- ---- 3.1160 +.0355 3.0805 125 ---- ---- ---- ---- 2.8660 +.0355 2.8305 150 ---- ---- ---- ---- 2.6160 +.0355 2.5805 175 ---- ---- ---- ---- 2.3660 +.0355 2.3305 200 ---- ---- ---- ---- 2.1160 +.0355 2.0805 220 ---- ---- ---- ---- 1.9160 +.0355 1.8805 225 ---- ---- ---- ---- 1.8660 +.0355 1.8305 230 ---- ---- ---- ---- 1.8160 +.0355 1.7805 235 ---- ---- ---- ---- 1.7660 +.0355 1.7305 240 ---- ---- ---- ---- 1.7160 +.0355 1.6805 245 ---- ---- ---- ---- 1.6660 +.0355 1.6305 250 ---- ---- ---- ---- 1.6160 +.0355 1.5805 255 ---- ---- ---- ---- 1.5660 +.0355 1.5305 260 ---- ---- ---- ---- 1.5160 +.0355 1.4805 265 ---- ---- ---- ---- 1.4665 +.0350 1.4315 270 ---- ---- ---- ---- 1.4175 +.0345 1.3830 275 ---- ---- ---- ---- 1.3695 +.0345 1.3350 280 ---- ---- ---- ---- 1.3220 +.0340 1.2880 285 ---- ---- ---- ---- 1.2750 +.0335 1.2415 290 ---- ---- ---- ---- 1.2290 +.0330 1.1960 295 ---- ---- ---- ---- 1.1835 +.0325 1.1510 300 ---- ---- ---- ---- 1.1390 +.0320 1.1070 305 ---- ---- ---- ---- 1.0955 +.0320 1.0635 310 ---- ---- ---- ---- 1.0525 +.0315 1.0210 315 ---- ---- ---- ---- 1.0100 +.0305 .9795 320 ---- ---- ---- ---- .9685 +.0300 .9385 325 ---- ---- ---- ---- .9280 +.0295 .8985 330 ---- ---- ---- ---- .8885 +.0295 .8590 335 ---- ---- ---- ---- .8495 +.0285 .8210 340 ---- ---- ---- ---- .8115 +.0280 .7835 345 ---- ---- ---- ---- .7745 +.0270 .7475 350 ---- ---- ---- ---- .7385 +.0265 .7120 355 ---- ---- ---- ---- .7035 +.0260 .6775 360 ---- ---- ---- ---- .6695 +.0255 .6440 365 ---- ---- ---- ---- .6365 +.0250 .6115 370 ---- ---- ---- ---- .6040 +.0240 .5800 375 ---- ---- ---- ---- .5730 +.0235 .5495 380 ---- ---- ---- ---- .5430 +.0225 .5205 385 ---- ---- ---- ---- .5145 +.0220 .4925 390 ---- ---- ---- ---- .4865 +.0215 .4650 395 ---- ---- ---- ---- .4600 +.0205 .4395 400 ---- ---- ---- ---- .4345 +.0200 .4145 405 ---- ---- ---- ---- .4100 +.0190 .3910 410 ---- ---- ---- ---- .3865 +.0185 .3680 415 ---- ---- ---- ---- .3645 +.0180 .3465 420 ---- ---- ---- ---- .3435 +.0170 .3265 425 ---- ---- ---- ---- .3235 +.0165 .3070 430 ---- ---- ---- ---- .3040 +.0155 .2885 435 ---- ---- ---- ---- .2860 +.0145 .2715 440 ---- ---- ---- ---- .2690 +.0140 .2550 445 ---- ---- ---- ---- .2530 +.0135 .2395 450 ---- ---- ---- ---- .2375 +.0130 .2245 455 ---- ---- ---- ---- .2235 +.0125 .2110 460 ---- ---- ---- ---- .2095 +.0115 .1980 465 ---- ---- ---- ---- .1970 +.0115 .1855 470 ---- ---- ---- ---- .1845 +.0105 .1740 475 ---- ---- ---- ---- .1730 +.0100 .1630 480 ---- ---- ---- ---- .1625 +.0095 .1530 485 ---- ---- ---- ---- .1525 +.0095 .1430 490 ---- ---- ---- ---- .1425 +.0085 .1340 495 ---- ---- ---- ---- .1335 +.0080 .1255 500 ---- ---- ---- ---- .1250 +.0075 .1175 505 ---- ---- ---- ---- .1170 +.0070 .1100 510 ---- ---- ---- ---- .1095 +.0070 .1025 515 ---- ---- ---- ---- .1025 +.0065 .0960 520 ---- ---- ---- ---- .0960 +.0065 .0895 525 ---- ---- ---- ---- .0900 +.0060 .0840 530 ---- ---- ---- ---- .0840 +.0055 .0785 535 ---- ---- ---- ---- .0785 +.0055 .0730 540 ---- ---- ---- ---- .0735 +.0050 .0685 545 ---- ---- ---- ---- .0685 +.0045 .0640 550 ---- ---- ---- ---- .0640 +.0045 .0595 555 ---- ---- ---- ---- .0600 +.0045 .0555 560 ---- ---- ---- ---- .0560 +.0040 .0520 565 ---- ---- ---- ---- .0520 +.0035 .0485 570 ---- ---- ---- ---- .0485 +.0035 .0450 575 ---- ---- ---- ---- .0455 +.0035 .0420 600 ---- ---- ---- ---- .0325 +.0025 .0300 625 ---- ---- ---- ---- .0230 +.0020 .0210 650 ---- ---- ---- ---- .0160 +.0010 .0150 675 ---- ---- ---- ---- .0115 +.0010 .0105 700 ---- ---- ---- ---- .0080 +.0005 .0075 725 ---- ---- ---- ---- .0060 +.0005 .0055 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8660 +.0355 3.8305 050 ---- ---- ---- ---- 3.6160 +.0355 3.5805 075 ---- ---- ---- ---- 3.3660 +.0355 3.3305 100 ---- ---- ---- ---- 3.1160 +.0355 3.0805 125 ---- ---- ---- ---- 2.8660 +.0355 2.8305 150 ---- ---- ---- ---- 2.6160 +.0355 2.5805 175 ---- ---- ---- ---- 2.3660 +.0355 2.3305 200 ---- ---- ---- ---- 2.1160 +.0355 2.0805 220 ---- ---- ---- ---- 1.9160 +.0355 1.8805 225 ---- ---- ---- ---- 1.8660 +.0355 1.8305 230 ---- ---- ---- ---- 1.8160 +.0355 1.7805 235 ---- ---- ---- ---- 1.7660 +.0355 1.7305 240 ---- ---- ---- ---- 1.7160 +.0355 1.6805 245 ---- ---- ---- ---- 1.6660 +.0355 1.6305 250 ---- ---- ---- ---- 1.6160 +.0355 1.5805 255 ---- ---- ---- ---- 1.5660 +.0350 1.5310 260 ---- ---- ---- ---- 1.5165 +.0345 1.4820 265 ---- ---- ---- ---- 1.4680 +.0345 1.4335 270 ---- ---- ---- ---- 1.4200 +.0340 1.3860 275 ---- ---- ---- ---- 1.3730 +.0340 1.3390 280 ---- ---- ---- ---- 1.3265 +.0335 1.2930 285 ---- ---- ---- ---- 1.2810 +.0335 1.2475 290 ---- ---- ---- ---- 1.2355 +.0325 1.2030 295 ---- ---- ---- ---- 1.1915 +.0325 1.1590 300 ---- ---- ---- ---- 1.1480 +.0320 1.1160 305 ---- ---- ---- ---- 1.1050 +.0315 1.0735 310 ---- ---- ---- ---- 1.0630 +.0310 1.0320 315 ---- ---- ---- ---- 1.0215 +.0300 .9915 320 ---- ---- ---- ---- .9810 +.0295 .9515 325 ---- ---- ---- ---- .9415 +.0290 .9125 330 ---- ---- ---- ---- .9030 +.0290 .8740 335 ---- ---- ---- ---- .8650 +.0285 .8365 340 ---- ---- ---- ---- .8275 +.0275 .8000 345 ---- ---- ---- ---- .7915 +.0270 .7645 350 ---- ---- ---- ---- .7560 +.0265 .7295 355 ---- ---- ---- ---- .7215 +.0255 .6960 360 ---- ---- ---- ---- .6880 +.0250 .6630 365 ---- ---- ---- ---- .6555 +.0245 .6310 370 ---- ---- ---- ---- .6240 +.0240 .6000 375 ---- ---- ---- ---- .5935 +.0230 .5705 380 ---- ---- ---- ---- .5640 +.0225 .5415 385 ---- ---- ---- ---- .5355 +.0220 .5135 390 ---- ---- ---- ---- .5080 +.0215 .4865 395 ---- ---- ---- ---- .4815 +.0205 .4610 400 ---- ---- ---- ---- .4560 +.0195 .4365 405 ---- ---- ---- ---- .4320 +.0190 .4130 410 ---- ---- ---- ---- .4090 +.0185 .3905 415 ---- ---- ---- ---- .3870 +.0180 .3690 171 420 ---- ---- ---- ---- .3655 +.0170 .3485 425 ---- ---- ---- ---- .3455 +.0165 .3290 430 ---- ---- ---- ---- .3265 +.0155 .3110 435 ---- ---- ---- ---- .3085 +.0150 .2935 440 ---- ---- ---- ---- .2915 +.0145 .2770 445 ---- ---- ---- ---- .2750 +.0140 .2610 450 ---- ---- ---- ---- .2600 +.0135 .2465 455 ---- ---- ---- ---- .2450 +.0125 .2325 460 ---- ---- ---- ---- .2315 +.0125 .2190 465 ---- ---- ---- ---- .2185 +.0120 .2065 470 ---- ---- ---- ---- .2060 +.0110 .1950 475 ---- ---- ---- ---- .1945 +.0110 .1835 480 ---- ---- ---- ---- .1830 +.0100 .1730 485 ---- ---- ---- ---- .1730 +.0100 .1630 171 490 ---- ---- ---- ---- .1630 +.0095 .1535 495 ---- ---- ---- ---- .1535 +.0090 .1445 500 ---- ---- ---- ---- .1445 +.0080 .1365 505 ---- ---- ---- ---- .1365 +.0080 .1285 510 ---- ---- ---- ---- .1285 +.0075 .1210 515 ---- ---- ---- ---- .1210 +.0070 .1140 520 ---- ---- ---- ---- .1140 +.0070 .1070 525 ---- ---- ---- ---- .1075 +.0065 .1010 530 ---- ---- ---- ---- .1010 +.0060 .0950 535 ---- ---- ---- ---- .0955 +.0060 .0895 540 ---- ---- ---- ---- .0895 +.0055 .0840 545 ---- ---- ---- ---- .0845 +.0055 .0790 550 ---- ---- ---- ---- .0795 +.0050 .0745 555 ---- ---- ---- ---- .0750 +.0050 .0700 575 ---- ---- ---- ---- .0590 +.0040 .0550 600 ---- ---- ---- ---- .0435 +.0030 .0405 625 ---- ---- ---- ---- .0325 +.0025 .0300 650 ---- ---- ---- ---- .0240 +.0015 .0225 675 ---- ---- ---- ---- .0180 +.0015 .0165 700 ---- ---- ---- ---- .0135 +.0010 .0125 725 ---- ---- ---- ---- .0100 +.0005 .0095 750 ---- ---- ---- ---- .0080 +.0010 .0070 775 ---- ---- ---- ---- .0060 +.0005 .0055 800 ---- ---- ---- ---- .0045 +.0005 .0040 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8625 +.0360 3.8265 050 ---- ---- ---- ---- 3.6125 +.0360 3.5765 075 ---- ---- ---- ---- 3.3625 +.0360 3.3265 100 ---- ---- ---- ---- 3.1125 +.0360 3.0765 125 ---- ---- ---- ---- 2.8625 +.0360 2.8265 150 ---- ---- ---- ---- 2.6125 +.0360 2.5765 175 ---- ---- ---- ---- 2.3625 +.0360 2.3265 200 ---- ---- ---- ---- 2.1125 +.0360 2.0765 225 ---- ---- ---- ---- 1.8625 +.0360 1.8265 230 ---- ---- ---- ---- 1.8125 +.0360 1.7765 235 ---- ---- ---- ---- 1.7625 +.0360 1.7265 240 ---- ---- ---- ---- 1.7125 +.0360 1.6765 245 ---- ---- ---- ---- 1.6625 +.0360 1.6265 250 ---- ---- ---- ---- 1.6125 +.0360 1.5765 255 ---- ---- ---- ---- 1.5630 +.0355 1.5275 260 ---- ---- ---- ---- 1.5145 +.0355 1.4790 265 ---- ---- ---- ---- 1.4665 +.0350 1.4315 270 ---- ---- ---- ---- 1.4190 +.0345 1.3845 275 ---- ---- ---- ---- 1.3725 +.0340 1.3385 280 ---- ---- ---- ---- 1.3265 +.0335 1.2930 285 ---- ---- ---- ---- 1.2815 +.0330 1.2485 290 ---- ---- ---- ---- 1.2375 +.0330 1.2045 295 ---- ---- ---- ---- 1.1940 +.0325 1.1615 300 ---- ---- ---- ---- 1.1510 +.0320 1.1190 305 ---- ---- ---- ---- 1.1090 +.0315 1.0775 310 ---- ---- ---- ---- 1.0675 +.0310 1.0365 315 ---- ---- ---- ---- 1.0270 +.0305 .9965 320 ---- ---- ---- ---- .9875 +.0300 .9575 325 ---- ---- ---- ---- .9485 +.0295 .9190 330 ---- ---- ---- ---- .9105 +.0290 .8815 335 ---- ---- ---- ---- .8735 +.0285 .8450 340 ---- ---- ---- ---- .8370 +.0275 .8095 345 ---- ---- ---- ---- .8015 +.0270 .7745 350 ---- ---- ---- ---- .7670 +.0265 .7405 355 ---- ---- ---- ---- .7335 +.0260 .7075 360 ---- ---- ---- ---- .7005 +.0255 .6750 365 ---- ---- ---- ---- .6685 +.0245 .6440 370 ---- ---- ---- ---- .6380 +.0245 .6135 375 ---- ---- ---- ---- .6080 +.0235 .5845 380 ---- ---- ---- ---- .5790 +.0230 .5560 385 ---- ---- ---- ---- .5510 +.0220 .5290 390 ---- ---- ---- ---- .5240 +.0215 .5025 395 ---- ---- ---- ---- .4980 +.0205 .4775 400 ---- ---- ---- ---- .4730 +.0200 .4530 405 ---- ---- ---- ---- .4495 +.0195 .4300 410 ---- ---- ---- ---- .4265 +.0190 .4075 415 ---- ---- ---- ---- .4045 +.0180 .3865 420 ---- ---- ---- ---- .3835 +.0175 .3660 425 ---- ---- ---- ---- .3640 +.0170 .3470 430 ---- ---- ---- ---- .3450 +.0165 .3285 435 ---- ---- ---- ---- .3270 +.0160 .3110 440 ---- ---- ---- ---- .3095 +.0150 .2945 445 ---- ---- ---- ---- .2930 +.0140 .2790 450 ---- ---- ---- ---- .2775 +.0135 .2640 455 ---- ---- ---- ---- .2630 +.0135 .2495 460 ---- ---- ---- ---- .2490 +.0130 .2360 465 ---- ---- ---- ---- .2355 +.0120 .2235 470 ---- ---- ---- ---- .2230 +.0115 .2115 475 ---- ---- ---- ---- .2110 +.0110 .2000 480 ---- ---- ---- ---- .2000 +.0110 .1890 485 ---- ---- ---- ---- .1890 +.0100 .1790 490 ---- ---- ---- ---- .1790 +.0100 .1690 495 ---- ---- ---- ---- .1690 +.0090 .1600 500 ---- ---- ---- ---- .1600 +.0090 .1510 505 ---- ---- ---- ---- .1515 +.0085 .1430 510 ---- ---- ---- ---- .1430 +.0080 .1350 515 ---- ---- ---- ---- .1355 +.0080 .1275 520 ---- ---- ---- ---- .1280 +.0075 .1205 525 ---- ---- ---- ---- .1210 +.0070 .1140 530 ---- ---- ---- ---- .1145 +.0070 .1075 535 ---- ---- ---- ---- .1080 +.0065 .1015 540 ---- ---- ---- ---- .1020 +.0060 .0960 545 ---- ---- ---- ---- .0965 +.0060 .0905 550 ---- ---- ---- ---- .0910 +.0055 .0855 555 ---- ---- ---- ---- .0860 +.0050 .0810 575 ---- ---- ---- ---- .0690 +.0045 .0645 600 ---- ---- ---- ---- .0520 +.0035 .0485 625 ---- ---- ---- ---- .0390 +.0025 .0365 650 ---- ---- ---- ---- .0295 +.0020 .0275 675 ---- ---- ---- ---- .0225 +.0015 .0210 700 ---- ---- ---- ---- .0175 +.0015 .0160 725 ---- ---- ---- ---- .0130 +.0005 .0125 750 ---- ---- ---- ---- .0100 +.0005 .0095 775 ---- ---- ---- ---- .0080 +.0005 .0075 800 ---- ---- ---- ---- .0060 +.0005 .0055 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8625 +.0360 3.8265 050 ---- ---- ---- ---- 3.6125 +.0360 3.5765 075 ---- ---- ---- ---- 3.3625 +.0360 3.3265 100 ---- ---- ---- ---- 3.1125 +.0360 3.0765 125 ---- ---- ---- ---- 2.8625 +.0360 2.8265 150 ---- ---- ---- ---- 2.6125 +.0360 2.5765 175 ---- ---- ---- ---- 2.3625 +.0360 2.3265 200 ---- ---- ---- ---- 2.1125 +.0360 2.0765 225 ---- ---- ---- ---- 1.8625 +.0360 1.8265 230 ---- ---- ---- ---- 1.8125 +.0360 1.7765 235 ---- ---- ---- ---- 1.7625 +.0360 1.7265 240 ---- ---- ---- ---- 1.7125 +.0360 1.6765 245 ---- ---- ---- ---- 1.6625 +.0360 1.6265 250 ---- ---- ---- ---- 1.6130 +.0355 1.5775 255 ---- ---- ---- ---- 1.5645 +.0355 1.5290 260 ---- ---- ---- ---- 1.5165 +.0350 1.4815 265 ---- ---- ---- ---- 1.4690 +.0345 1.4345 270 ---- ---- ---- ---- 1.4225 +.0340 1.3885 275 ---- ---- ---- ---- 1.3770 +.0340 1.3430 280 ---- ---- ---- ---- 1.3320 +.0335 1.2985 285 ---- ---- ---- ---- 1.2875 +.0330 1.2545 290 ---- ---- ---- ---- 1.2440 +.0325 1.2115 295 ---- ---- ---- ---- 1.2015 +.0325 1.1690 300 ---- ---- ---- ---- 1.1590 +.0315 1.1275 305 ---- ---- ---- ---- 1.1180 +.0310 1.0870 310 ---- ---- ---- ---- 1.0775 +.0305 1.0470 315 ---- ---- ---- ---- 1.0380 +.0305 1.0075 320 ---- ---- ---- ---- .9990 +.0300 .9690 325 ---- ---- ---- ---- .9610 +.0295 .9315 330 ---- ---- ---- ---- .9235 +.0285 .8950 335 ---- ---- ---- ---- .8870 +.0280 .8590 340 ---- ---- ---- ---- .8515 +.0275 .8240 345 ---- ---- ---- ---- .8165 +.0270 .7895 350 ---- ---- ---- ---- .7825 +.0260 .7565 355 ---- ---- ---- ---- .7495 +.0255 .7240 360 ---- ---- ---- ---- .7175 +.0250 .6925 365 ---- ---- ---- ---- .6860 +.0245 .6615 370 ---- ---- ---- ---- .6555 +.0235 .6320 375 ---- ---- ---- ---- .6265 +.0235 .6030 380 ---- ---- ---- ---- .5975 +.0225 .5750 385 ---- ---- ---- ---- .5700 +.0220 .5480 390 ---- ---- ---- ---- .5435 +.0215 .5220 4 395 ---- ---- ---- ---- .5180 +.0210 .4970 400 ---- ---- ---- ---- .4935 +.0205 .4730 405 ---- ---- ---- ---- .4695 +.0195 .4500 410 ---- ---- ---- ---- .4470 +.0190 .4280 415 ---- ---- ---- ---- .4250 +.0180 .4070 420 ---- ---- ---- ---- .4045 +.0180 .3865 425 ---- ---- ---- ---- .3845 +.0170 .3675 430 ---- ---- ---- ---- .3655 +.0165 .3490 435 ---- ---- ---- ---- .3475 +.0160 .3315 440 ---- ---- ---- ---- .3300 +.0150 .3150 445 ---- ---- ---- ---- .3135 +.0145 .2990 450 ---- ---- ---- ---- .2980 +.0140 .2840 455 ---- ---- ---- ---- .2830 +.0135 .2695 460 ---- ---- ---- ---- .2690 +.0130 .2560 465 ---- ---- ---- ---- .2555 +.0125 .2430 470 ---- ---- ---- ---- .2425 +.0120 .2305 475 ---- ---- ---- ---- .2305 +.0120 .2185 480 ---- ---- ---- ---- .2185 +.0110 .2075 485 ---- ---- ---- ---- .2075 +.0105 .1970 490 ---- ---- ---- ---- .1970 +.0100 .1870 495 ---- ---- ---- ---- .1870 +.0095 .1775 500 ---- ---- ---- ---- .1780 +.0095 .1685 505 ---- ---- ---- ---- .1685 +.0090 .1595 510 ---- ---- ---- ---- .1600 +.0085 .1515 515 ---- ---- ---- ---- .1520 +.0085 .1435 520 ---- ---- ---- ---- .1445 +.0080 .1365 525 ---- ---- ---- ---- .1370 +.0075 .1295 550 ---- ---- ---- ---- .1055 +.0065 .0990 575 ---- ---- ---- ---- .0810 +.0050 .0760 600 ---- ---- ---- ---- .0625 +.0040 .0585 625 ---- ---- ---- ---- .0480 +.0030 .0450 650 ---- ---- ---- ---- .0375 +.0025 .0350 675 ---- ---- ---- ---- .0290 +.0020 .0270 700 ---- ---- ---- ---- .0225 +.0015 .0210 725 ---- ---- ---- ---- .0175 +.0010 .0165 750 ---- ---- ---- ---- .0140 +.0010 .0130 775 ---- ---- ---- ---- .0110 +.0010 .0100 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8570 +.0350 3.8220 050 ---- ---- ---- ---- 3.6070 +.0350 3.5720 075 ---- ---- ---- ---- 3.3570 +.0350 3.3220 100 ---- ---- ---- ---- 3.1070 +.0350 3.0720 125 ---- ---- ---- ---- 2.8570 +.0350 2.8220 150 ---- ---- ---- ---- 2.6070 +.0350 2.5720 175 ---- ---- ---- ---- 2.3570 +.0350 2.3220 200 ---- ---- ---- ---- 2.1070 +.0350 2.0720 225 ---- ---- ---- ---- 1.8570 +.0350 1.8220 230 ---- ---- ---- ---- 1.8070 +.0350 1.7720 235 ---- ---- ---- ---- 1.7570 +.0350 1.7220 240 ---- ---- ---- ---- 1.7070 +.0350 1.6720 245 ---- ---- ---- ---- 1.6575 +.0345 1.6230 250 ---- ---- ---- ---- 1.6085 +.0340 1.5745 255 ---- ---- ---- ---- 1.5605 +.0340 1.5265 260 ---- ---- ---- ---- 1.5135 +.0340 1.4795 265 ---- ---- ---- ---- 1.4670 +.0335 1.4335 270 ---- ---- ---- ---- 1.4210 +.0325 1.3885 275 ---- ---- ---- ---- 1.3760 +.0325 1.3435 280 ---- ---- ---- ---- 1.3320 +.0320 1.3000 285 ---- ---- ---- ---- 1.2885 +.0315 1.2570 290 ---- ---- ---- ---- 1.2460 +.0315 1.2145 295 ---- ---- ---- ---- 1.2040 +.0310 1.1730 300 ---- ---- ---- ---- 1.1630 +.0305 1.1325 305 ---- ---- ---- ---- 1.1225 +.0300 1.0925 310 ---- ---- ---- ---- 1.0830 +.0295 1.0535 315 ---- ---- ---- ---- 1.0440 +.0290 1.0150 320 ---- ---- ---- ---- 1.0060 +.0285 .9775 325 ---- ---- ---- ---- .9690 +.0280 .9410 330 ---- ---- ---- ---- .9325 +.0275 .9050 335 ---- ---- ---- ---- .8970 +.0270 .8700 340 ---- ---- ---- ---- .8620 +.0265 .8355 345 ---- ---- ---- ---- .8280 +.0255 .8025 350 ---- ---- ---- ---- .7950 +.0250 .7700 355 ---- ---- ---- ---- .7630 +.0250 .7380 360 ---- ---- ---- ---- .7315 +.0240 .7075 365 ---- ---- ---- ---- .7010 +.0235 .6775 370 ---- ---- ---- ---- .6715 +.0230 .6485 375 ---- ---- ---- ---- .6425 +.0225 .6200 380 ---- ---- ---- ---- .6150 +.0220 .5930 385 ---- ---- ---- ---- .5880 +.0215 .5665 390 ---- ---- ---- ---- .5615 +.0205 .5410 395 ---- ---- ---- ---- .5365 +.0200 .5165 400 ---- ---- ---- ---- .5125 +.0195 .4930 405 ---- ---- ---- ---- .4890 +.0190 .4700 410 ---- ---- ---- ---- .4665 +.0180 .4485 415 ---- ---- ---- ---- .4450 +.0175 .4275 420 ---- ---- ---- ---- .4245 +.0170 .4075 425 ---- ---- ---- ---- .4050 +.0170 .3880 430 ---- ---- ---- ---- .3860 +.0165 .3695 435 ---- ---- ---- ---- .3680 +.0160 .3520 440 ---- ---- ---- ---- .3505 +.0150 .3355 445 ---- ---- ---- ---- .3340 +.0145 .3195 450 ---- ---- ---- ---- .3180 +.0140 .3040 455 ---- ---- ---- ---- .3030 +.0135 .2895 460 ---- ---- ---- ---- .2885 +.0130 .2755 465 ---- ---- ---- ---- .2750 +.0130 .2620 470 ---- ---- ---- ---- .2615 +.0120 .2495 475 ---- ---- ---- ---- .2490 +.0115 .2375 480 ---- ---- ---- ---- .2375 +.0115 .2260 485 ---- ---- ---- ---- .2260 +.0110 .2150 490 ---- ---- ---- ---- .2150 +.0105 .2045 495 ---- ---- ---- ---- .2045 +.0100 .1945 500 ---- ---- ---- ---- .1950 +.0100 .1850 505 ---- ---- ---- ---- .1855 +.0095 .1760 510 ---- ---- ---- ---- .1765 +.0090 .1675 515 ---- ---- ---- ---- .1680 +.0085 .1595 520 ---- ---- ---- ---- .1600 +.0085 .1515 525 ---- ---- ---- ---- .1520 +.0080 .1440 550 ---- ---- ---- ---- .1185 +.0065 .1120 575 ---- ---- ---- ---- .0920 +.0050 .0870 600 ---- ---- ---- ---- .0720 +.0045 .0675 625 ---- ---- ---- ---- .0560 +.0035 .0525 650 ---- ---- ---- ---- .0435 +.0025 .0410 675 ---- ---- ---- ---- .0340 +.0020 .0320 700 ---- ---- ---- ---- .0270 +.0020 .0250 725 ---- ---- ---- ---- .0210 +.0015 .0195 750 ---- ---- ---- ---- .0165 +.0010 .0155 775 ---- ---- ---- ---- .0130 +.0005 .0125 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8570 +.0350 3.8220 050 ---- ---- ---- ---- 3.6070 +.0350 3.5720 075 ---- ---- ---- ---- 3.3570 +.0350 3.3220 100 ---- ---- ---- ---- 3.1070 +.0350 3.0720 125 ---- ---- ---- ---- 2.8570 +.0350 2.8220 150 ---- ---- ---- ---- 2.6070 +.0350 2.5720 175 ---- ---- ---- ---- 2.3570 +.0350 2.3220 200 ---- ---- ---- ---- 2.1070 +.0350 2.0720 225 ---- ---- ---- ---- 1.8570 +.0350 1.8220 230 ---- ---- ---- ---- 1.8070 +.0350 1.7720 235 ---- ---- ---- ---- 1.7570 +.0350 1.7220 240 ---- ---- ---- ---- 1.7070 +.0345 1.6725 245 ---- ---- ---- ---- 1.6580 +.0345 1.6235 250 ---- ---- ---- ---- 1.6100 +.0345 1.5755 255 ---- ---- ---- ---- 1.5625 +.0340 1.5285 260 ---- ---- ---- ---- 1.5155 +.0330 1.4825 265 ---- ---- ---- ---- 1.4700 +.0330 1.4370 270 ---- ---- ---- ---- 1.4245 +.0325 1.3920 275 ---- ---- ---- ---- 1.3805 +.0325 1.3480 280 ---- ---- ---- ---- 1.3365 +.0315 1.3050 285 ---- ---- ---- ---- 1.2940 +.0315 1.2625 290 ---- ---- ---- ---- 1.2520 +.0310 1.2210 295 ---- ---- ---- ---- 1.2105 +.0305 1.1800 300 ---- ---- ---- ---- 1.1700 +.0300 1.1400 305 ---- ---- ---- ---- 1.1305 +.0300 1.1005 310 ---- ---- ---- ---- 1.0915 +.0295 1.0620 315 ---- ---- ---- ---- 1.0530 +.0285 1.0245 320 ---- ---- ---- ---- 1.0160 +.0285 .9875 325 ---- ---- ---- ---- .9795 +.0280 .9515 330 ---- ---- ---- ---- .9435 +.0275 .9160 335 ---- ---- ---- ---- .9085 +.0270 .8815 340 ---- ---- ---- ---- .8745 +.0265 .8480 345 ---- ---- ---- ---- .8410 +.0255 .8155 350 ---- ---- ---- ---- .8085 +.0250 .7835 355 ---- ---- ---- ---- .7770 +.0250 .7520 360 ---- ---- ---- ---- .7460 +.0240 .7220 365 ---- ---- ---- ---- .7160 +.0235 .6925 370 ---- ---- ---- ---- .6870 +.0230 .6640 375 ---- ---- ---- ---- .6585 +.0225 .6360 380 ---- ---- ---- ---- .6310 +.0220 .6090 385 ---- ---- ---- ---- .6045 +.0215 .5830 390 ---- ---- ---- ---- .5790 +.0210 .5580 395 ---- ---- ---- ---- .5540 +.0200 .5340 400 ---- ---- ---- ---- .5300 +.0195 .5105 405 ---- ---- ---- ---- .5070 +.0190 .4880 410 ---- ---- ---- ---- .4850 +.0185 .4665 415 ---- ---- ---- ---- .4635 +.0180 .4455 420 ---- ---- ---- ---- .4430 +.0175 .4255 425 ---- ---- ---- ---- .4235 +.0170 .4065 430 ---- ---- ---- ---- .4045 +.0165 .3880 435 ---- ---- ---- ---- .3865 +.0160 .3705 440 ---- ---- ---- ---- .3690 +.0150 .3540 445 ---- ---- ---- ---- .3525 +.0145 .3380 450 ---- ---- ---- ---- .3365 +.0140 .3225 455 ---- ---- ---- ---- .3215 +.0140 .3075 460 ---- ---- ---- ---- .3070 +.0135 .2935 465 ---- ---- ---- ---- .2930 +.0130 .2800 470 ---- ---- ---- ---- .2800 +.0125 .2675 475 ---- ---- ---- ---- .2670 +.0120 .2550 480 ---- ---- ---- ---- .2550 +.0115 .2435 485 ---- ---- ---- ---- .2435 +.0110 .2325 490 ---- ---- ---- ---- .2325 +.0110 .2215 495 ---- ---- ---- ---- .2220 +.0105 .2115 500 ---- ---- ---- ---- .2120 +.0100 .2020 505 ---- ---- ---- ---- .2025 +.0100 .1925 510 ---- ---- ---- ---- .1930 +.0090 .1840 515 ---- ---- ---- ---- .1845 +.0090 .1755 520 ---- ---- ---- ---- .1760 +.0085 .1675 525 ---- ---- ---- ---- .1680 +.0085 .1595 550 ---- ---- ---- ---- .1330 +.0070 .1260 575 ---- ---- ---- ---- .1055 +.0055 .1000 600 ---- ---- ---- ---- .0835 +.0045 .0790 625 ---- ---- ---- ---- .0665 +.0040 .0625 650 ---- ---- ---- ---- .0530 +.0030 .0500 675 ---- ---- ---- ---- .0420 +.0025 .0395 700 ---- ---- ---- ---- .0340 +.0020 .0320 725 ---- ---- ---- ---- .0270 +.0015 .0255 750 ---- ---- ---- ---- .0220 +.0015 .0205 775 ---- ---- ---- ---- .0180 +.0015 .0165 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8505 +.0335 3.8170 050 ---- ---- ---- ---- 3.6005 +.0335 3.5670 075 ---- ---- ---- ---- 3.3505 +.0335 3.3170 100 ---- ---- ---- ---- 3.1005 +.0335 3.0670 125 ---- ---- ---- ---- 2.8505 +.0335 2.8170 150 ---- ---- ---- ---- 2.6005 +.0335 2.5670 175 ---- ---- ---- ---- 2.3505 +.0335 2.3170 200 ---- ---- ---- ---- 2.1005 +.0335 2.0670 225 ---- ---- ---- ---- 1.8505 +.0335 1.8170 230 ---- ---- ---- ---- 1.8005 +.0335 1.7670 235 ---- ---- ---- ---- 1.7505 +.0330 1.7175 240 ---- ---- ---- ---- 1.7015 +.0330 1.6685 245 ---- ---- ---- ---- 1.6530 +.0325 1.6205 250 ---- ---- ---- ---- 1.6055 +.0320 1.5735 255 ---- ---- ---- ---- 1.5590 +.0320 1.5270 260 ---- ---- ---- ---- 1.5130 +.0315 1.4815 265 ---- ---- ---- ---- 1.4680 +.0315 1.4365 270 ---- ---- ---- ---- 1.4235 +.0310 1.3925 275 ---- ---- ---- ---- 1.3800 +.0305 1.3495 280 ---- ---- ---- ---- 1.3370 +.0300 1.3070 285 ---- ---- ---- ---- 1.2950 +.0300 1.2650 290 ---- ---- ---- ---- 1.2540 +.0295 1.2245 295 ---- ---- ---- ---- 1.2130 +.0290 1.1840 300 ---- ---- ---- ---- 1.1735 +.0285 1.1450 305 ---- ---- ---- ---- 1.1345 +.0280 1.1065 310 ---- ---- ---- ---- 1.0960 +.0275 1.0685 315 ---- ---- ---- ---- 1.0590 +.0275 1.0315 320 ---- ---- ---- ---- 1.0220 +.0265 .9955 325 ---- ---- ---- ---- .9865 +.0265 .9600 330 ---- ---- ---- ---- .9510 +.0255 .9255 335 ---- ---- ---- ---- .9170 +.0255 .8915 340 ---- ---- ---- ---- .8835 +.0250 .8585 345 ---- ---- ---- ---- .8505 +.0245 .8260 350 ---- ---- ---- ---- .8185 +.0235 .7950 355 ---- ---- ---- ---- .7875 +.0235 .7640 360 ---- ---- ---- ---- .7575 +.0230 .7345 365 ---- ---- ---- ---- .7280 +.0225 .7055 370 ---- ---- ---- ---- .6990 +.0220 .6770 375 ---- ---- ---- ---- .6715 +.0215 .6500 380 ---- ---- ---- ---- .6445 +.0210 .6235 385 ---- ---- ---- ---- .6180 +.0200 .5980 390 ---- ---- ---- ---- .5930 +.0200 .5730 395 ---- ---- ---- ---- .5685 +.0195 .5490 400 ---- ---- ---- ---- .5445 +.0185 .5260 405 ---- ---- ---- ---- .5220 +.0185 .5035 410 ---- ---- ---- ---- .5000 +.0180 .4820 415 ---- ---- ---- ---- .4790 +.0175 .4615 420 ---- ---- ---- ---- .4585 +.0165 .4420 425 ---- ---- ---- ---- .4390 +.0160 .4230 430 ---- ---- ---- ---- .4205 +.0160 .4045 435 ---- ---- ---- ---- .4025 +.0155 .3870 440 ---- ---- ---- ---- .3850 +.0145 .3705 445 ---- ---- ---- ---- .3685 +.0145 .3540 450 ---- ---- ---- ---- .3525 +.0135 .3390 455 ---- ---- ---- ---- .3375 +.0135 .3240 460 ---- ---- ---- ---- .3230 +.0130 .3100 465 ---- ---- ---- ---- .3090 +.0125 .2965 470 ---- ---- ---- ---- .2955 +.0120 .2835 475 ---- ---- ---- ---- .2830 +.0120 .2710 480 ---- ---- ---- ---- .2705 +.0110 .2595 485 ---- ---- ---- ---- .2590 +.0110 .2480 490 ---- ---- ---- ---- .2480 +.0110 .2370 495 ---- ---- ---- ---- .2370 +.0100 .2270 500 ---- ---- ---- ---- .2270 +.0100 .2170 505 ---- ---- ---- ---- .2170 +.0095 .2075 510 ---- ---- ---- ---- .2075 +.0090 .1985 515 ---- ---- ---- ---- .1990 +.0090 .1900 520 ---- ---- ---- ---- .1900 +.0085 .1815 525 ---- ---- ---- ---- .1820 +.0085 .1735 550 ---- ---- ---- ---- .1460 +.0070 .1390 575 ---- ---- ---- ---- .1170 +.0055 .1115 600 ---- ---- ---- ---- .0940 +.0045 .0895 625 ---- ---- ---- ---- .0760 +.0040 .0720 650 ---- ---- ---- ---- .0610 +.0030 .0580 675 ---- ---- ---- ---- .0495 +.0025 .0470 700 ---- ---- ---- ---- .0400 +.0020 .0380 725 ---- ---- ---- ---- .0325 +.0015 .0310 750 ---- ---- ---- ---- .0270 +.0020 .0250 775 ---- ---- ---- ---- .0220 +.0015 .0205 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8505 +.0335 3.8170 050 ---- ---- ---- ---- 3.6005 +.0335 3.5670 075 ---- ---- ---- ---- 3.3505 +.0335 3.3170 100 ---- ---- ---- ---- 3.1005 +.0335 3.0670 125 ---- ---- ---- ---- 2.8505 +.0335 2.8170 150 ---- ---- ---- ---- 2.6005 +.0335 2.5670 175 ---- ---- ---- ---- 2.3505 +.0335 2.3170 200 ---- ---- ---- ---- 2.1005 +.0335 2.0670 225 ---- ---- ---- ---- 1.8505 +.0335 1.8170 230 ---- ---- ---- ---- 1.8005 +.0335 1.7670 235 ---- ---- ---- ---- 1.7510 +.0330 1.7180 240 ---- ---- ---- ---- 1.7025 +.0325 1.6700 245 ---- ---- ---- ---- 1.6550 +.0325 1.6225 250 ---- ---- ---- ---- 1.6080 +.0320 1.5760 255 ---- ---- ---- ---- 1.5620 +.0315 1.5305 260 ---- ---- ---- ---- 1.5170 +.0315 1.4855 265 ---- ---- ---- ---- 1.4725 +.0310 1.4415 270 ---- ---- ---- ---- 1.4285 +.0305 1.3980 275 ---- ---- ---- ---- 1.3860 +.0305 1.3555 280 ---- ---- ---- ---- 1.3435 +.0300 1.3135 285 ---- ---- ---- ---- 1.3020 +.0295 1.2725 290 ---- ---- ---- ---- 1.2615 +.0290 1.2325 295 ---- ---- ---- ---- 1.2215 +.0285 1.1930 300 ---- ---- ---- ---- 1.1825 +.0285 1.1540 305 ---- ---- ---- ---- 1.1440 +.0280 1.1160 310 ---- ---- ---- ---- 1.1065 +.0275 1.0790 315 ---- ---- ---- ---- 1.0695 +.0270 1.0425 320 ---- ---- ---- ---- 1.0335 +.0265 1.0070 325 ---- ---- ---- ---- .9980 +.0260 .9720 330 ---- ---- ---- ---- .9635 +.0255 .9380 335 ---- ---- ---- ---- .9300 +.0255 .9045 340 ---- ---- ---- ---- .8970 +.0250 .8720 345 ---- ---- ---- ---- .8645 +.0240 .8405 350 ---- ---- ---- ---- .8330 +.0235 .8095 355 ---- ---- ---- ---- .8025 +.0235 .7790 360 ---- ---- ---- ---- .7725 +.0225 .7500 365 ---- ---- ---- ---- .7435 +.0225 .7210 370 ---- ---- ---- ---- .7150 +.0215 .6935 375 ---- ---- ---- ---- .6875 +.0210 .6665 380 ---- ---- ---- ---- .6610 +.0210 .6400 385 ---- ---- ---- ---- .6350 +.0200 .6150 390 ---- ---- ---- ---- .6100 +.0200 .5900 395 ---- ---- ---- ---- .5860 +.0195 .5665 400 ---- ---- ---- ---- .5625 +.0190 .5435 405 ---- ---- ---- ---- .5400 +.0185 .5215 410 ---- ---- ---- ---- .5180 +.0180 .5000 415 ---- ---- ---- ---- .4970 +.0175 .4795 420 ---- ---- ---- ---- .4770 +.0170 .4600 425 ---- ---- ---- ---- .4575 +.0165 .4410 430 ---- ---- ---- ---- .4385 +.0160 .4225 435 ---- ---- ---- ---- .4205 +.0155 .4050 440 ---- ---- ---- ---- .4035 +.0155 .3880 445 ---- ---- ---- ---- .3865 +.0145 .3720 450 ---- ---- ---- ---- .3705 +.0140 .3565 455 ---- ---- ---- ---- .3555 +.0140 .3415 460 ---- ---- ---- ---- .3410 +.0135 .3275 465 ---- ---- ---- ---- .3265 +.0125 .3140 470 ---- ---- ---- ---- .3130 +.0120 .3010 475 ---- ---- ---- ---- .3005 +.0120 .2885 480 ---- ---- ---- ---- .2880 +.0115 .2765 485 ---- ---- ---- ---- .2760 +.0110 .2650 490 ---- ---- ---- ---- .2645 +.0105 .2540 495 ---- ---- ---- ---- .2540 +.0105 .2435 500 ---- ---- ---- ---- .2435 +.0105 .2330 505 ---- ---- ---- ---- .2335 +.0100 .2235 510 ---- ---- ---- ---- .2240 +.0095 .2145 515 ---- ---- ---- ---- .2145 +.0090 .2055 520 ---- ---- ---- ---- .2060 +.0090 .1970 525 ---- ---- ---- ---- .1975 +.0085 .1890 550 ---- ---- ---- ---- .1600 +.0070 .1530 575 ---- ---- ---- ---- .1300 +.0060 .1240 600 ---- ---- ---- ---- .1060 +.0055 .1005 625 ---- ---- ---- ---- .0865 +.0045 .0820 650 ---- ---- ---- ---- .0705 +.0035 .0670 675 ---- ---- ---- ---- .0575 +.0030 .0545 700 ---- ---- ---- ---- .0475 +.0025 .0450 725 ---- ---- ---- ---- .0390 +.0020 .0370 750 ---- ---- ---- ---- .0325 +.0020 .0305 775 ---- ---- ---- ---- .0270 +.0015 .0255 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8430 +.0335 3.8095 050 ---- ---- ---- ---- 3.5930 +.0335 3.5595 075 ---- ---- ---- ---- 3.3430 +.0335 3.3095 100 ---- ---- ---- ---- 3.0930 +.0335 3.0595 125 ---- ---- ---- ---- 2.8430 +.0335 2.8095 150 ---- ---- ---- ---- 2.5930 +.0335 2.5595 175 ---- ---- ---- ---- 2.3430 +.0335 2.3095 200 ---- ---- ---- ---- 2.0930 +.0335 2.0595 225 ---- ---- ---- ---- 1.8430 +.0335 1.8095 250 ---- ---- ---- ---- 1.6050 +.0320 1.5730 260 ---- ---- ---- ---- 1.5150 +.0310 1.4840 265 ---- ---- ---- ---- 1.4715 +.0310 1.4405 270 ---- ---- ---- ---- 1.4285 +.0305 1.3980 275 ---- ---- ---- ---- 1.3860 +.0300 1.3560 280 ---- ---- ---- ---- 1.3445 +.0295 1.3150 285 ---- ---- ---- ---- 1.3040 +.0295 1.2745 290 ---- ---- ---- ---- 1.2640 +.0290 1.2350 295 ---- ---- ---- ---- 1.2250 +.0290 1.1960 300 ---- ---- ---- ---- 1.1860 +.0280 1.1580 305 ---- ---- ---- ---- 1.1485 +.0280 1.1205 310 ---- ---- ---- ---- 1.1115 +.0275 1.0840 315 ---- ---- ---- ---- 1.0750 +.0270 1.0480 320 ---- ---- ---- ---- 1.0395 +.0265 1.0130 325 ---- ---- ---- ---- 1.0050 +.0260 .9790 330 ---- ---- ---- ---- .9705 +.0255 .9450 335 ---- ---- ---- ---- .9375 +.0250 .9125 340 ---- ---- ---- ---- .9050 +.0250 .8800 345 ---- ---- ---- ---- .8730 +.0245 .8485 350 ---- ---- ---- ---- .8420 +.0240 .8180 355 ---- ---- ---- ---- .8115 +.0235 .7880 360 ---- ---- ---- ---- .7820 +.0230 .7590 365 ---- ---- ---- ---- .7530 +.0220 .7310 370 ---- ---- ---- ---- .7250 +.0215 .7035 375 ---- ---- ---- ---- .6980 +.0215 .6765 380 ---- ---- ---- ---- .6715 +.0210 .6505 385 ---- ---- ---- ---- .6455 +.0200 .6255 390 ---- ---- ---- ---- .6210 +.0200 .6010 395 ---- ---- ---- ---- .5965 +.0190 .5775 400 ---- ---- ---- ---- .5735 +.0190 .5545 405 ---- ---- ---- ---- .5510 +.0185 .5325 410 ---- ---- ---- ---- .5295 +.0180 .5115 415 ---- ---- ---- ---- .5085 +.0175 .4910 420 ---- ---- ---- ---- .4885 +.0170 .4715 425 ---- ---- ---- ---- .4690 +.0165 .4525 430 ---- ---- ---- ---- .4505 +.0160 .4345 435 ---- ---- ---- ---- .4330 +.0160 .4170 440 ---- ---- ---- ---- .4155 +.0150 .4005 445 ---- ---- ---- ---- .3990 +.0145 .3845 450 ---- ---- ---- ---- .3835 +.0145 .3690 455 ---- ---- ---- ---- .3680 +.0135 .3545 460 ---- ---- ---- ---- .3535 +.0130 .3405 465 ---- ---- ---- ---- .3395 +.0130 .3265 470 ---- ---- ---- ---- .3265 +.0130 .3135 475 ---- ---- ---- ---- .3135 +.0120 .3015 480 ---- ---- ---- ---- .3010 +.0115 .2895 485 ---- ---- ---- ---- .2895 +.0115 .2780 490 ---- ---- ---- ---- .2780 +.0110 .2670 495 ---- ---- ---- ---- .2675 +.0110 .2565 500 ---- ---- ---- ---- .2570 +.0105 .2465 505 ---- ---- ---- ---- .2470 +.0100 .2370 510 ---- ---- ---- ---- .2375 +.0100 .2275 515 ---- ---- ---- ---- .2285 +.0095 .2190 520 ---- ---- ---- ---- .2195 +.0090 .2105 525 ---- ---- ---- ---- .2110 +.0090 .2020 550 ---- ---- ---- ---- .1735 +.0075 .1660 575 ---- ---- ---- ---- .1430 +.0065 .1365 600 ---- ---- ---- ---- .1180 +.0050 .1130 625 ---- ---- ---- ---- .0980 +.0045 .0935 650 ---- ---- ---- ---- .0815 +.0040 .0775 675 ---- ---- ---- ---- .0680 +.0035 .0645 700 ---- ---- ---- ---- .0570 +.0030 .0540 725 ---- ---- ---- ---- .0480 +.0025 .0455 750 ---- ---- ---- ---- .0405 +.0020 .0385 775 ---- ---- ---- ---- .0340 +.0015 .0325 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8430 +.0335 3.8095 050 ---- ---- ---- ---- 3.5930 +.0335 3.5595 075 ---- ---- ---- ---- 3.3430 +.0335 3.3095 100 ---- ---- ---- ---- 3.0930 +.0335 3.0595 125 ---- ---- ---- ---- 2.8430 +.0335 2.8095 150 ---- ---- ---- ---- 2.5930 +.0335 2.5595 175 ---- ---- ---- ---- 2.3430 +.0335 2.3095 200 ---- ---- ---- ---- 2.0930 +.0335 2.0595 225 ---- ---- ---- ---- 1.8435 +.0335 1.8100 250 ---- ---- ---- ---- 1.6075 +.0315 1.5760 275 ---- ---- ---- ---- 1.3915 +.0300 1.3615 280 ---- ---- ---- ---- 1.3505 +.0295 1.3210 285 ---- ---- ---- ---- 1.3105 +.0290 1.2815 290 ---- ---- ---- ---- 1.2710 +.0290 1.2420 295 ---- ---- ---- ---- 1.2325 +.0285 1.2040 300 ---- ---- ---- ---- 1.1945 +.0280 1.1665 305 ---- ---- ---- ---- 1.1570 +.0275 1.1295 310 ---- ---- ---- ---- 1.1205 +.0270 1.0935 315 ---- ---- ---- ---- 1.0850 +.0270 1.0580 320 ---- ---- ---- ---- 1.0500 +.0265 1.0235 325 ---- ---- ---- ---- 1.0155 +.0260 .9895 330 ---- ---- ---- ---- .9820 +.0255 .9565 335 ---- ---- ---- ---- .9490 +.0250 .9240 340 ---- ---- ---- ---- .9170 +.0245 .8925 345 ---- ---- ---- ---- .8855 +.0240 .8615 350 ---- ---- ---- ---- .8550 +.0235 .8315 355 ---- ---- ---- ---- .8250 +.0230 .8020 360 ---- ---- ---- ---- .7960 +.0230 .7730 365 ---- ---- ---- ---- .7675 +.0220 .7455 370 ---- ---- ---- ---- .7400 +.0220 .7180 375 ---- ---- ---- ---- .7130 +.0215 .6915 380 ---- ---- ---- ---- .6870 +.0210 .6660 385 ---- ---- ---- ---- .6615 +.0200 .6415 390 ---- ---- ---- ---- .6370 +.0200 .6170 395 ---- ---- ---- ---- .6135 +.0195 .5940 400 ---- ---- ---- ---- .5905 +.0190 .5715 405 ---- ---- ---- ---- .5680 +.0185 .5495 410 ---- ---- ---- ---- .5465 +.0180 .5285 415 ---- ---- ---- ---- .5260 +.0175 .5085 420 ---- ---- ---- ---- .5060 +.0170 .4890 425 ---- ---- ---- ---- .4870 +.0165 .4705 430 ---- ---- ---- ---- .4685 +.0160 .4525 435 ---- ---- ---- ---- .4505 +.0155 .4350 440 ---- ---- ---- ---- .4335 +.0150 .4185 445 ---- ---- ---- ---- .4170 +.0150 .4020 450 ---- ---- ---- ---- .4015 +.0145 .3870 455 ---- ---- ---- ---- .3860 +.0140 .3720 460 ---- ---- ---- ---- .3715 +.0135 .3580 465 ---- ---- ---- ---- .3575 +.0135 .3440 470 ---- ---- ---- ---- .3440 +.0130 .3310 475 ---- ---- ---- ---- .3310 +.0125 .3185 480 ---- ---- ---- ---- .3185 +.0120 .3065 485 ---- ---- ---- ---- .3065 +.0115 .2950 490 ---- ---- ---- ---- .2955 +.0115 .2840 495 ---- ---- ---- ---- .2845 +.0115 .2730 500 ---- ---- ---- ---- .2735 +.0105 .2630 505 ---- ---- ---- ---- .2635 +.0105 .2530 510 ---- ---- ---- ---- .2540 +.0105 .2435 515 ---- ---- ---- ---- .2445 +.0100 .2345 520 ---- ---- ---- ---- .2355 +.0095 .2260 525 ---- ---- ---- ---- .2265 +.0090 .2175 550 ---- ---- ---- ---- .1880 +.0080 .1800 575 ---- ---- ---- ---- .1565 +.0070 .1495 600 ---- ---- ---- ---- .1305 +.0060 .1245 625 ---- ---- ---- ---- .1090 +.0050 .1040 650 ---- ---- ---- ---- .0910 +.0040 .0870 675 ---- ---- ---- ---- .0765 +.0035 .0730 700 ---- ---- ---- ---- .0645 +.0030 .0615 725 ---- ---- ---- ---- .0550 +.0030 .0520 750 ---- ---- ---- ---- .0465 +.0025 .0440 775 ---- ---- ---- ---- .0395 +.0020 .0375 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5930 +.0335 3.5595 075 ---- ---- ---- ---- 3.3430 +.0335 3.3095 100 ---- ---- ---- ---- 3.0930 +.0335 3.0595 125 ---- ---- ---- ---- 2.8430 +.0335 2.8095 150 ---- ---- ---- ---- 2.5930 +.0335 2.5595 175 ---- ---- ---- ---- 2.3430 +.0335 2.3095 200 ---- ---- ---- ---- 2.0930 +.0335 2.0595 225 ---- ---- ---- ---- 1.8435 +.0330 1.8105 250 ---- ---- ---- ---- 1.6095 +.0315 1.5780 275 ---- ---- ---- ---- 1.3955 +.0300 1.3655 285 ---- ---- ---- ---- 1.3150 +.0290 1.2860 290 ---- ---- ---- ---- 1.2760 +.0285 1.2475 295 ---- ---- ---- ---- 1.2380 +.0285 1.2095 300 ---- ---- ---- ---- 1.2005 +.0280 1.1725 305 ---- ---- ---- ---- 1.1635 +.0275 1.1360 310 ---- ---- ---- ---- 1.1275 +.0270 1.1005 315 ---- ---- ---- ---- 1.0925 +.0270 1.0655 320 ---- ---- ---- ---- 1.0580 +.0265 1.0315 325 ---- ---- ---- ---- 1.0240 +.0260 .9980 330 ---- ---- ---- ---- .9910 +.0255 .9655 335 ---- ---- ---- ---- .9585 +.0250 .9335 340 ---- ---- ---- ---- .9270 +.0245 .9025 345 ---- ---- ---- ---- .8960 +.0240 .8720 350 ---- ---- ---- ---- .8660 +.0240 .8420 355 ---- ---- ---- ---- .8365 +.0235 .8130 360 ---- ---- ---- ---- .8075 +.0225 .7850 365 ---- ---- ---- ---- .7795 +.0220 .7575 370 ---- ---- ---- ---- .7525 +.0220 .7305 375 ---- ---- ---- ---- .7260 +.0215 .7045 380 ---- ---- ---- ---- .7000 +.0205 .6795 385 ---- ---- ---- ---- .6750 +.0200 .6550 390 ---- ---- ---- ---- .6510 +.0200 .6310 395 ---- ---- ---- ---- .6275 +.0195 .6080 400 ---- ---- ---- ---- .6045 +.0190 .5855 405 ---- ---- ---- ---- .5825 +.0185 .5640 410 ---- ---- ---- ---- .5615 +.0185 .5430 415 ---- ---- ---- ---- .5405 +.0175 .5230 420 ---- ---- ---- ---- .5210 +.0175 .5035 425 ---- ---- ---- ---- .5015 +.0165 .4850 430 ---- ---- ---- ---- .4830 +.0160 .4670 435 ---- ---- ---- ---- .4655 +.0160 .4495 440 ---- ---- ---- ---- .4480 +.0155 .4325 445 ---- ---- ---- ---- .4315 +.0150 .4165 450 ---- ---- ---- ---- .4155 +.0145 .4010 455 ---- ---- ---- ---- .4000 +.0140 .3860 460 ---- ---- ---- ---- .3855 +.0140 .3715 465 ---- ---- ---- ---- .3710 +.0135 .3575 470 ---- ---- ---- ---- .3575 +.0130 .3445 475 ---- ---- ---- ---- .3440 +.0125 .3315 480 ---- ---- ---- ---- .3315 +.0125 .3190 485 ---- ---- ---- ---- .3195 +.0120 .3075 490 ---- ---- ---- ---- .3075 +.0115 .2960 495 ---- ---- ---- ---- .2965 +.0115 .2850 500 ---- ---- ---- ---- .2855 +.0110 .2745 505 ---- ---- ---- ---- .2750 +.0105 .2645 510 ---- ---- ---- ---- .2650 +.0100 .2550 515 ---- ---- ---- ---- .2555 +.0100 .2455 520 ---- ---- ---- ---- .2465 +.0100 .2365 525 ---- ---- ---- ---- .2375 +.0095 .2280 550 ---- ---- ---- ---- .1980 +.0085 .1895 575 ---- ---- ---- ---- .1650 +.0070 .1580 600 ---- ---- ---- ---- .1380 +.0060 .1320 1000 625 ---- ---- ---- ---- .1155 +.0050 .1105 650 ---- ---- ---- ---- .0975 +.0045 .0930 675 ---- ---- ---- ---- .0820 +.0040 .0780 700 ---- ---- ---- ---- .0695 +.0035 .0660 1150 725 ---- ---- ---- ---- .0590 +.0030 .0560 750 ---- ---- ---- ---- .0500 +.0025 .0475 775 ---- ---- ---- ---- .0425 +.0020 .0405 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5840 +.0335 3.5505 075 ---- ---- ---- ---- 3.3340 +.0335 3.3005 100 ---- ---- ---- ---- 3.0840 +.0335 3.0505 125 ---- ---- ---- ---- 2.8340 +.0335 2.8005 150 ---- ---- ---- ---- 2.5840 +.0335 2.5505 175 ---- ---- ---- ---- 2.3340 +.0335 2.3005 200 ---- ---- ---- ---- 2.0840 +.0335 2.0505 225 ---- ---- ---- ---- 1.8355 +.0330 1.8025 250 ---- ---- ---- ---- 1.6045 +.0315 1.5730 275 ---- ---- ---- ---- 1.3930 +.0295 1.3635 285 ---- ---- ---- ---- 1.3140 +.0290 1.2850 290 ---- ---- ---- ---- 1.2755 +.0285 1.2470 295 ---- ---- ---- ---- 1.2380 +.0280 1.2100 300 ---- ---- ---- ---- 1.2010 +.0275 1.1735 305 ---- ---- ---- ---- 1.1650 +.0275 1.1375 310 ---- ---- ---- ---- 1.1295 +.0270 1.1025 315 ---- ---- ---- ---- 1.0945 +.0265 1.0680 320 ---- ---- ---- ---- 1.0605 +.0260 1.0345 325 ---- ---- ---- ---- 1.0270 +.0255 1.0015 330 ---- ---- ---- ---- .9945 +.0250 .9695 335 ---- ---- ---- ---- .9625 +.0245 .9380 340 ---- ---- ---- ---- .9315 +.0245 .9070 345 ---- ---- ---- ---- .9010 +.0240 .8770 350 ---- ---- ---- ---- .8715 +.0240 .8475 355 ---- ---- ---- ---- .8420 +.0230 .8190 360 ---- ---- ---- ---- .8140 +.0225 .7915 365 ---- ---- ---- ---- .7865 +.0225 .7640 370 ---- ---- ---- ---- .7595 +.0220 .7375 375 ---- ---- ---- ---- .7330 +.0210 .7120 380 ---- ---- ---- ---- .7080 +.0210 .6870 385 ---- ---- ---- ---- .6830 +.0205 .6625 390 ---- ---- ---- ---- .6590 +.0200 .6390 395 ---- ---- ---- ---- .6360 +.0195 .6165 400 ---- ---- ---- ---- .6135 +.0190 .5945 405 ---- ---- ---- ---- .5915 +.0185 .5730 410 ---- ---- ---- ---- .5705 +.0180 .5525 415 ---- ---- ---- ---- .5500 +.0175 .5325 420 ---- ---- ---- ---- .5305 +.0175 .5130 425 ---- ---- ---- ---- .5115 +.0170 .4945 430 ---- ---- ---- ---- .4930 +.0165 .4765 435 ---- ---- ---- ---- .4755 +.0160 .4595 440 ---- ---- ---- ---- .4580 +.0155 .4425 445 ---- ---- ---- ---- .4415 +.0150 .4265 450 ---- ---- ---- ---- .4260 +.0150 .4110 455 ---- ---- ---- ---- .4105 +.0145 .3960 460 ---- ---- ---- ---- .3960 +.0140 .3820 465 ---- ---- ---- ---- .3815 +.0135 .3680 470 ---- ---- ---- ---- .3680 +.0135 .3545 475 ---- ---- ---- ---- .3550 +.0130 .3420 480 ---- ---- ---- ---- .3420 +.0125 .3295 485 ---- ---- ---- ---- .3300 +.0120 .3180 490 ---- ---- ---- ---- .3185 +.0120 .3065 495 ---- ---- ---- ---- .3070 +.0115 .2955 500 ---- ---- ---- ---- .2960 +.0110 .2850 505 ---- ---- ---- ---- .2860 +.0110 .2750 510 ---- ---- ---- ---- .2755 +.0105 .2650 525 ---- ---- ---- ---- .2480 +.0100 .2380 550 ---- ---- ---- ---- .2080 +.0085 .1995 575 ---- ---- ---- ---- .1745 +.0070 .1675 600 ---- ---- ---- ---- .1470 +.0060 .1410 625 ---- ---- ---- ---- .1240 +.0055 .1185 650 ---- ---- ---- ---- .1050 +.0045 .1005 675 ---- ---- ---- ---- .0890 +.0040 .0850 700 ---- ---- ---- ---- .0760 +.0035 .0725 725 ---- ---- ---- ---- .0650 +.0035 .0615 750 ---- ---- ---- ---- .0555 +.0025 .0530 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.5840 +.0335 3.5505 075 ---- ---- ---- ---- 3.3340 +.0335 3.3005 100 ---- ---- ---- ---- 3.0840 +.0335 3.0505 125 ---- ---- ---- ---- 2.8340 +.0335 2.8005 150 ---- ---- ---- ---- 2.5840 +.0335 2.5505 175 ---- ---- ---- ---- 2.3340 +.0335 2.3005 200 ---- ---- ---- ---- 2.0840 +.0335 2.0505 225 ---- ---- ---- ---- 1.8365 +.0330 1.8035 250 ---- ---- ---- ---- 1.6080 +.0315 1.5765 275 ---- ---- ---- ---- 1.3990 +.0295 1.3695 295 ---- ---- ---- ---- 1.2460 +.0280 1.2180 300 ---- ---- ---- ---- 1.2095 +.0275 1.1820 305 ---- ---- ---- ---- 1.1735 +.0270 1.1465 310 ---- ---- ---- ---- 1.1385 +.0265 1.1120 315 ---- ---- ---- ---- 1.1045 +.0265 1.0780 320 ---- ---- ---- ---- 1.0710 +.0265 1.0445 325 ---- ---- ---- ---- 1.0380 +.0260 1.0120 330 ---- ---- ---- ---- 1.0055 +.0250 .9805 335 ---- ---- ---- ---- .9740 +.0245 .9495 340 ---- ---- ---- ---- .9435 +.0245 .9190 345 ---- ---- ---- ---- .9135 +.0240 .8895 350 ---- ---- ---- ---- .8840 +.0235 .8605 355 ---- ---- ---- ---- .8550 +.0230 .8320 360 ---- ---- ---- ---- .8270 +.0225 .8045 365 ---- ---- ---- ---- .8000 +.0225 .7775 370 ---- ---- ---- ---- .7735 +.0220 .7515 375 ---- ---- ---- ---- .7475 +.0215 .7260 380 ---- ---- ---- ---- .7220 +.0205 .7015 385 ---- ---- ---- ---- .6980 +.0205 .6775 390 ---- ---- ---- ---- .6740 +.0200 .6540 395 ---- ---- ---- ---- .6510 +.0195 .6315 400 ---- ---- ---- ---- .6285 +.0190 .6095 405 ---- ---- ---- ---- .6070 +.0185 .5885 410 ---- ---- ---- ---- .5860 +.0180 .5680 415 ---- ---- ---- ---- .5660 +.0180 .5480 420 ---- ---- ---- ---- .5460 +.0170 .5290 425 ---- ---- ---- ---- .5270 +.0165 .5105 430 ---- ---- ---- ---- .5090 +.0165 .4925 435 ---- ---- ---- ---- .4915 +.0165 .4750 440 ---- ---- ---- ---- .4740 +.0155 .4585 445 ---- ---- ---- ---- .4580 +.0155 .4425 450 ---- ---- ---- ---- .4420 +.0150 .4270 455 ---- ---- ---- ---- .4265 +.0145 .4120 460 ---- ---- ---- ---- .4120 +.0145 .3975 465 ---- ---- ---- ---- .3975 +.0140 .3835 470 ---- ---- ---- ---- .3840 +.0135 .3705 475 ---- ---- ---- ---- .3705 +.0130 .3575 480 ---- ---- ---- ---- .3580 +.0130 .3450 485 ---- ---- ---- ---- .3455 +.0125 .3330 490 ---- ---- ---- ---- .3340 +.0125 .3215 495 ---- ---- ---- ---- .3225 +.0120 .3105 500 ---- ---- ---- ---- .3115 +.0115 .3000 505 ---- ---- ---- ---- .3010 +.0110 .2900 510 ---- ---- ---- ---- .2910 +.0110 .2800 525 ---- ---- ---- ---- .2625 +.0100 .2525 550 ---- ---- ---- ---- .2215 +.0085 .2130 575 ---- ---- ---- ---- .1875 +.0075 .1800 600 ---- ---- ---- ---- .1590 +.0065 .1525 625 ---- ---- ---- ---- .1350 +.0055 .1295 650 ---- ---- ---- ---- .1150 +.0050 .1100 675 ---- ---- ---- ---- .0985 +.0045 .0940 700 ---- ---- ---- ---- .0840 +.0035 .0805 725 ---- ---- ---- ---- .0725 +.0035 .0690 750 ---- ---- ---- ---- .0625 +.0030 .0595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6890 4703 72383 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 UNCH .0005 1 216 330 ---- ---- ---- ---- .0005 UNCH .0005 268 335 ---- ---- ---- ---- .0005 UNCH .0005 10 340 ---- ---- ---- ---- .0005 UNCH .0005 570 345 ---- ---- ---- ---- .0005 UNCH .0005 233 350 ---- ---- ---- ---- .0005 UNCH 4 .0005 592 355 ---- ---- ---- ---- .0005 UNCH .0005 166 360 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 5 728 364 ---- ---- ---- ---- .0010 UNCH .0010 1 135 365 ---- ---- ---- ---- .0010 UNCH .0010 3 294 366 ---- ---- ---- ---- .0010 -.0005 .0015 31 367 .0020 .0020 .0015A .0015A .0010 -.0005 1 .0015 68 368 ---- ---- ---- ---- .0010 -.0005 .0015 44 369 ---- ---- .0015A .0015A .0010 -.0010 4 .0020 40 370 ---- ---- .0015A .0015A .0010 -.0010 .0020 2 1267 371 ---- ---- ---- ---- .0015 -.0005 .0020 15 372 ---- ---- .0020A .0020A .0015 -.0010 .0025 1 26 373 ---- ---- .0020A .0020A .0015 -.0010 .0025 35 374 ---- ---- .0020A .0020A .0015 -.0015 .0030 40 375 ---- ---- .0025A .0025A .0020 -.0010 .0030 1 805 376 .0035 .0035 .0025A .0025A .0020 -.0015 5 .0035 1 70 377 ---- ---- .0025A .0025A .0020 -.0020 .0040 72 378 ---- ---- .0025A .0025A .0025 -.0020 .0045 159 379 ---- ---- .0025A .0025A .0025 -.0020 .0045 151 380 .0030 .0030 .0030 .0030 .0030 -.0020 4 .0050 3 804 381 ---- ---- .0035A .0035A .0030 -.0025 .0055 67 382 .0045 .0045 .0035A .0050B .0035 -.0025 5 .0060 154 383 ---- ---- .0040A .0040A .0035 -.0030 4 .0065 78 384 ---- ---- .0040A .0040A .0040 -.0035 .0075 88 385 ---- ---- .0045A .0045A .0045 -.0035 2 .0080 13 799 386 ---- ---- .0050A .0050A .0045 -.0040 .0085 106 387 ---- ---- .0055A .0055A .0050 -.0045 7 .0095 11 53 388 ---- ---- .0060A .0060A .0055 -.0050 .0105 8 74 389 ---- ---- .0060A .0060A .0060 -.0055 .0115 31 390 ---- ---- .0065A .0065A .0065 -.0060 2 .0125 10 529 391 .0070 .0070 .0070 .0070 .0075 -.0065 10 .0140 3 46 392 .0110 .0155B .0080 .0080 .0080 -.0070 6 .0150 5 211 393 ---- .0175B .0085A .0175B .0090 -.0075 .0165 174 394 ---- .0195B .0095A .0195B .0100 -.0085 .0185 95 150 395 .0100 .0215B .0100 .0115B .0110 -.0095 1 .0205 50 580 396 ---- .0240B .0115A .0240B .0125 -.0100 .0225 10 120 397 ---- .0270B .0125A .0270B .0135 -.0110 .0245 9 33 398 .0190 .0295B .0140A .0140A .0155 -.0115 4 .0270 90 107 399 ---- .0330B .0155A .0330B .0170 -.0130 .0300 2 61 400 .0230 .0360B .0170 .0200B .0190 -.0140 105 .0330 1 1498 401 ---- .0400B .0185A .0400B .0210 -.0150 .0360 1 55 402 .0300 .0440B .0210A .0210A .0230 -.0165 10 .0395 1 71 403 .0240 .0480B .0230A .0275B .0255 -.0175 1 .0430 1 80 404 ---- .0525B .0255A .0525B .0285 -.0185 91 .0470 12 57 405 .0380 .0575B .0280A .0290A .0315 -.0195 2 .0510 13 463 406 .0410 .0625B .0305A .0435B .0350 -.0205 4 .0555 114 407 .0660 .0680B .0340A .0680B .0385 -.0215 57 .0600 152 255 408 .0495 .0735B .0370A .0370A .0425 -.0225 65 .0650 17 355 409 .0540 .0790B .0410A .0575B .0465 -.0235 5 .0700 86 410 .0600 .0855B .0445A .0475A .0510 -.0240 7 .0750 198 411 ---- .0915B .0490A .0915B .0555 -.0255 .0810 61 412 ---- .0985B .0530A .0985B .0600 -.0270 18 .0870 7 413 ---- .1050B .0580A .1050B .0650 -.0280 10 .0930 23 414 ---- .1120B .0630A .1120B .0705 -.0290 .0995 2 415 ---- .1195B .0680A .1195B .0765 -.0295 .1060 217 416 ---- .1270B .0740A .1270B .0825 -.0305 .1130 15 417 ---- .1315B .0795A .1315B .0890 -.0315 .1205 1 418 ---- .1355B .0855A .1355B .0955 -.0320 .1275 7 419 ---- .1440B .0920A .1440B .1025 -.0325 .1350 1 420 ---- .1590B .0990A .1590B .1095 -.0335 .1430 143 421 ---- .1610B .1055A .1610B .1165 -.0340 .1505 422 ---- .1695B .1125A .1695B .1240 -.0345 .1585 1 423 ---- .1725B .1200A .1710B .1315 -.0350 .1665 11 424 ---- ---- .1275A .1275A .1395 -.0355 .1750 425 ---- ---- .1350A .1350A .1475 -.0360 .1835 168 426 ---- ---- .1485A .1485A .1555 -.0365 .1920 427 ---- ---- .1565A .1565A .1640 -.0370 .2010 2 428 ---- ---- .1645A .1645A .1720 -.0380 .2100 1 429 ---- ---- .1730A .1730A .1810 -.0380 .2190 430 ---- .2490B .1760A .2490B .1895 -.0385 .2280 21 431 ---- .2585B .1845A .2585B .1985 -.0385 .2370 432 ---- ---- ---- ---- .2075 -.0385 .2460 433 ---- ---- ---- ---- .2165 -.0390 .2555 434 ---- ---- ---- ---- .2255 -.0395 .2650 435 ---- ---- ---- ---- .2345 -.0400 .2745 2 436 ---- ---- ---- ---- .2440 -.0400 .2840 437 ---- ---- ---- ---- .2530 -.0405 .2935 1 438 ---- ---- ---- ---- .2625 -.0405 .3030 439 ---- ---- ---- ---- .2720 -.0405 .3125 440 ---- .3455B .2665A .3455B .2815 -.0405 .3220 1 441 ---- ---- ---- ---- .2910 -.0410 .3320 442 ---- ---- ---- ---- .3005 -.0410 .3415 1 443 ---- ---- ---- ---- .3100 -.0415 .3515 444 ---- ---- ---- ---- .3195 -.0415 .3610 445 ---- ---- ---- ---- .3295 -.0415 .3710 15 446 ---- ---- ---- ---- .3390 -.0415 .3805 447 ---- ---- ---- ---- .3490 -.0415 .3905 448 ---- ---- ---- ---- .3585 -.0415 .4000 450 ---- ---- .3625A .3625A .3780 -.0420 .4200 455 ---- ---- ---- ---- .4270 -.0425 .4695 1 460 ---- ---- ---- ---- .4765 -.0425 .5190 1 465 ---- ---- ---- ---- .5265 -.0425 .5690 470 ---- ---- ---- ---- .5760 -.0430 .6190 475 ---- ---- ---- ---- .6260 -.0430 .6690 480 ---- ---- ---- ---- .6760 -.0430 .7190 485 ---- ---- ---- ---- .7260 -.0430 .7690 490 ---- ---- ---- ---- .7760 -.0430 .8190 495 ---- ---- ---- ---- .8260 -.0430 .8690 500 ---- ---- ---- ---- .8760 -.0430 .9190 505 ---- ---- ---- ---- .9260 -.0430 .9690 510 ---- ---- ---- ---- .9760 -.0430 1.0190 515 ---- ---- ---- ---- 1.0260 -.0430 1.0690 520 ---- ---- ---- ---- 1.0760 -.0430 1.1190 525 ---- ---- ---- ---- 1.1260 -.0430 1.1690 530 ---- ---- ---- ---- 1.1760 -.0430 1.2190 535 ---- ---- ---- ---- 1.2260 -.0430 1.2690 540 ---- ---- ---- ---- 1.2760 -.0430 1.3190 545 ---- ---- ---- ---- 1.3260 -.0430 1.3690 550 ---- ---- ---- ---- 1.3760 -.0430 1.4190 555 ---- ---- ---- ---- 1.4260 -.0430 1.4690 560 ---- ---- ---- ---- 1.4760 -.0430 1.5190 565 ---- ---- ---- ---- 1.5260 -.0430 1.5690 570 ---- ---- ---- ---- 1.5760 -.0430 1.6190 575 ---- ---- ---- ---- 1.6260 -.0430 1.6690 580 ---- ---- ---- ---- 1.6760 -.0430 1.7190 600 ---- ---- ---- ---- 1.8760 -.0430 1.9190 625 ---- ---- ---- ---- 2.1260 -.0430 2.1690 650 ---- ---- ---- ---- 2.3760 -.0430 2.4190 675 ---- ---- ---- ---- 2.6260 -.0430 2.6690 700 ---- ---- ---- ---- 2.8760 -.0430 2.9190 725 ---- ---- ---- ---- 3.1260 -.0430 3.1690 750 ---- ---- ---- ---- 3.3760 -.0430 3.4190 775 ---- ---- ---- ---- 3.6260 -.0430 3.6690 800 ---- ---- ---- ---- 3.8760 -.0430 3.9190 825 ---- ---- ---- ---- 4.1260 -.0430 4.1690 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 1 6 255 ---- ---- ---- ---- .0005 UNCH .0005 1 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0005 .0010 2 280 ---- ---- ---- ---- .0005 -.0005 .0010 4 8 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 10 295 ---- ---- ---- ---- .0005 -.0010 .0015 5 300 ---- ---- ---- ---- .0005 -.0010 .0015 41 305 ---- ---- ---- ---- .0005 -.0010 .0015 1 310 ---- ---- ---- ---- .0005 -.0015 .0020 9 315 ---- ---- ---- ---- .0010 -.0010 18 .0020 42 320 ---- ---- ---- ---- .0010 -.0015 1 .0025 30 325 ---- ---- ---- ---- .0015 -.0015 .0030 36 330 ---- ---- .0025A .0025A .0020 -.0010 6 .0030 134 335 ---- ---- .0035A .0035A .0025 -.0015 .0040 17 340 .0035 .0035 .0035 .0035 .0035 -.0010 3 .0045 648 345 .0040 .0040 .0040 .0040 .0045 -.0015 5 .0060 3 73 350 .0075 .0075 .0045 .0050B .0060 -.0015 22 .0075 403 355 ---- ---- .0070A .0070A .0075 -.0020 .0095 1 222 360 .0100 .0100 .0090A .0090A .0095 -.0030 4 .0125 97 630 365 .0135 .0135 .0120A .0120A .0125 -.0040 2 .0165 1 193 366 ---- ---- .0125A .0125A .0130 -.0045 .0175 5 47 367 ---- ---- .0130A .0130A .0140 -.0045 .0185 6 72 368 ---- ---- .0140A .0140A .0145 -.0050 .0195 34 54 369 .0155 .0155 .0145A .0145A .0150 -.0055 2 .0205 7 46 370 ---- ---- .0155A .0155A .0160 -.0060 .0220 256 339 371 ---- ---- .0165A .0165A .0170 -.0060 1 .0230 40 372 ---- ---- .0170A .0170A .0175 -.0070 .0245 10 40 373 ---- ---- .0180A .0180A .0185 -.0070 .0255 35 374 ---- ---- .0190A .0190A .0195 -.0075 .0270 46 375 .0205 .0205 .0205 .0205 .0205 -.0080 2 .0285 153 376 ---- ---- .0215A .0215A .0220 -.0080 .0300 35 377 ---- ---- .0225A .0225A .0230 -.0085 .0315 5 38 378 ---- ---- .0240A .0240A .0245 -.0085 .0330 5 22 379 ---- ---- .0255A .0255A .0255 -.0095 .0350 7 380 ---- ---- .0265A .0265A .0270 -.0095 .0365 9 1567 381 ---- ---- .0280A .0280A .0285 -.0100 .0385 3 382 .0300 .0300 .0295A .0310B .0300 -.0105 2 .0405 13 383 ---- ---- .0315A .0315A .0320 -.0105 .0425 3 16 384 .0430 .0445B .0330A .0345B .0340 -.0110 2 .0450 6 385 .0375 .0375 .0350A .0385B .0355 -.0115 7 .0470 12 573 386 ---- ---- .0365A .0365A .0375 -.0120 1 .0495 2 387 ---- .0525B .0385A .0385A .0400 -.0120 .0520 14 14 388 ---- .0550B .0405A .0405A .0420 -.0125 .0545 389 .0550 .0580B .0425A .0450B .0445 -.0125 4 .0570 7 390 .0610 .0610 .0450A .0450A .0465 -.0135 3 .0600 526 391 ---- .0640B .0470A .0470A .0490 -.0135 .0625 24 392 ---- .0675B .0495A .0670B .0520 -.0135 .0655 19 393 ---- .0710B .0520A .0520A .0545 -.0145 .0690 2 394 ---- .0745B .0545A .0740B .0575 -.0145 .0720 40 395 ---- .0780B .0575A .0780B .0605 -.0150 .0755 10 66 396 ---- .0815B .0600A .0815B .0635 -.0155 .0790 19 397 ---- .0855B .0630A .0855B .0665 -.0160 .0825 37 398 ---- .0895B .0660A .0895B .0695 -.0170 .0865 399 ---- .0940B .0695A .0935B .0730 -.0170 .0900 45 400 ---- .0980B .0725A .0980B .0765 -.0175 .0940 1 907 401 ---- .1025B .0760A .1025B .0800 -.0185 .0985 5 6 402 ---- .1070B .0795A .1070B .0840 -.0185 .1025 6 403 ---- .1120B .0835A .1120B .0875 -.0195 .1070 10 5 404 ---- .1170B .0870A .1170B .0915 -.0200 .1115 32 405 .0925 .1220B .0910A .0995B .0955 -.0205 9 .1160 3 96 406 ---- .1270B .0950A .1270B .1000 -.0210 .1210 30 407 ---- .1320B .0995A .1320B .1045 -.0215 .1260 12 408 ---- .1375B .1035A .1375B .1090 -.0220 .1310 409 ---- .1430B .1080A .1430B .1140 -.0220 .1360 22 410 .1245 .1490B .1125A .1150A .1185 -.0230 10 .1415 111 411 ---- .1545B .1175A .1545B .1230 -.0240 .1470 1 412 ---- .1605B .1220A .1605B .1280 -.0245 .1525 1 413 ---- .1665B .1270A .1665B .1330 -.0255 10 .1585 414 ---- .1725B .1325A .1725B .1385 -.0255 .1640 6 415 .1435 .1790B .1375A .1400A .1440 -.0260 1 .1700 8 416 ---- .1855B .1430A .1855B .1500 -.0260 .1760 417 ---- .1920B .1485A .1920B .1555 -.0270 .1825 26 418 ---- .1985B .1540A .1985B .1615 -.0270 .1885 419 ---- .2055B .1600A .2050B .1675 -.0275 .1950 420 ---- .2115B .1660A .2115B .1735 -.0280 .2015 48 421 ---- .2185B .1720A .2185B .1795 -.0290 .2085 7 422 ---- .2255B .1780A .2255B .1860 -.0290 .2150 423 ---- .2330B .1845A .2330B .1925 -.0295 .2220 424 ---- .2400B .1905A .2400B .1990 -.0300 .2290 8 425 ---- .2475B .1970A .2475B .2060 -.0300 .2360 194 426 ---- .2550B .2040A .2550B .2130 -.0300 .2430 427 ---- .2625B .2105A .2625B .2200 -.0305 .2505 428 ---- .2705B .2175A .2705B .2270 -.0310 .2580 429 ---- .2780B .2245A .2780B .2340 -.0315 .2655 430 .2520 .2860B .2315A .2585B .2415 -.0315 1 .2730 25 431 ---- .2940B .2385A .2940B .2490 -.0315 .2805 432 ---- .2980B .2460A .2980B .2565 -.0315 .2880 433 ---- .3045B .2530A .3045B .2640 -.0320 .2960 1 434 ---- .3120B .2605A .3115B .2715 -.0325 .3040 435 ---- .3205B .2680A .3205B .2795 -.0320 .3115 11 436 ---- .3290B .2755A .3290B .2870 -.0330 .3200 440 .3280 .3695B .3070A .3070A .3195 -.0330 1 .3525 2 445 ---- ---- .3525A .3525A .3610 -.0345 .3955 1 450 ---- .4590B .3905A .4590B .4045 -.0350 .4395 7 455 ---- ---- ---- ---- .4495 -.0350 .4845 3 460 ---- ---- ---- ---- .4950 -.0360 .5310 4 465 ---- ---- ---- ---- .5415 -.0365 .5780 2 470 ---- .6485B .5740A .6485B .5890 -.0365 .6255 1 475 ---- ---- ---- ---- .6370 -.0365 .6735 2 480 ---- .7465B .6705A .7465B .6850 -.0375 .7225 2 485 ---- ---- ---- ---- .7335 -.0375 .7710 1 490 ---- ---- .7680A .7680A .7825 -.0380 .8205 1 495 ---- ---- ---- ---- .8320 -.0375 .8695 1 500 ---- ---- ---- ---- .8810 -.0380 .9190 1 505 ---- ---- ---- ---- .9305 -.0385 .9690 510 ---- ---- ---- ---- .9800 -.0385 1.0185 515 ---- ---- ---- ---- 1.0300 -.0385 1.0685 520 ---- ---- ---- ---- 1.0795 -.0385 1.1180 1 525 ---- ---- ---- ---- 1.1295 -.0385 1.1680 530 ---- ---- ---- ---- 1.1795 -.0385 1.2180 2 535 ---- ---- ---- ---- 1.2295 -.0385 1.2680 540 ---- ---- ---- ---- 1.2795 -.0385 1.3180 1 545 ---- ---- ---- ---- 1.3295 -.0385 1.3680 550 ---- ---- ---- ---- 1.3795 -.0385 1.4180 555 ---- ---- ---- ---- 1.4295 -.0385 1.4680 560 ---- ---- ---- ---- 1.4795 -.0385 1.5180 565 ---- ---- ---- ---- 1.5295 -.0385 1.5680 570 ---- ---- ---- ---- 1.5795 -.0385 1.6180 575 ---- ---- ---- ---- 1.6295 -.0385 1.6680 580 ---- ---- ---- ---- 1.6795 -.0385 1.7180 600 ---- ---- ---- ---- 1.8795 -.0385 1.9180 625 ---- ---- ---- ---- 2.1295 -.0385 2.1680 650 ---- ---- ---- ---- 2.3795 -.0385 2.4180 675 ---- ---- ---- ---- 2.6295 -.0385 2.6680 700 ---- ---- ---- ---- 2.8795 -.0385 2.9180 725 ---- ---- ---- ---- 3.1295 -.0385 3.1680 750 ---- ---- ---- ---- 3.3795 -.0385 3.4180 775 ---- ---- ---- ---- 3.6295 -.0385 3.6680 800 ---- ---- ---- ---- 3.8795 -.0385 3.9180 825 ---- ---- ---- ---- 4.1295 -.0385 4.1680 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 ---- ---- ---- ---- .0010 +.0005 .0005 23 240 ---- ---- ---- ---- .0010 +.0005 .0005 245 ---- ---- ---- ---- .0010 +.0005 .0005 250 ---- ---- ---- ---- .0010 +.0005 .0005 255 ---- ---- ---- ---- .0010 UNCH .0010 260 ---- ---- ---- ---- .0015 +.0005 .0010 65 265 ---- ---- ---- ---- .0015 +.0005 .0010 270 ---- ---- ---- ---- .0015 UNCH .0015 275 ---- ---- ---- ---- .0020 +.0005 .0015 1 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0020 -.0005 .0025 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- ---- ---- ---- .0025 -.0005 .0030 50 300 ---- ---- .0035A .0035A .0030 -.0010 .0040 2207 305 ---- ---- ---- ---- .0035 -.0010 .0045 310 ---- ---- .0040A .0040A .0040 -.0015 .0055 32 315 ---- ---- .0050A .0050A .0045 -.0020 1 .0065 25 320 .0050 .0050 .0050 .0050 .0055 -.0020 5 .0075 135 325 ---- ---- .0065A .0065A .0065 -.0025 .0090 420 330 ---- ---- .0080A .0080A .0075 -.0030 .0105 78 335 ---- ---- .0095A .0095A .0090 -.0040 10 .0130 36 340 ---- ---- .0115A .0115A .0110 -.0045 1 .0155 33 345 ---- ---- .0140A .0140A .0135 -.0055 .0190 1 76 350 .0165 .0165 .0165 .0165 .0170 -.0065 2 .0235 949 355 ---- ---- .0205A .0205A .0210 -.0075 .0285 25 360 ---- ---- .0255A .0255A .0260 -.0090 .0350 151 365 ---- ---- .0310A .0310A .0320 -.0105 .0425 20 370 ---- ---- .0380A .0380A .0390 -.0125 .0515 6 184 375 ---- ---- .0465A .0465A .0480 -.0135 .0615 732 177 378 ---- ---- .0520A .0520A .0540 -.0150 .0690 10 10 379 ---- ---- .0545A .0545A .0560 -.0155 .0715 380 .0680 .0705B .0565A .0705B .0585 -.0155 10 .0740 50 381 ---- ---- .0585A .0585A .0605 -.0160 .0765 382 ---- ---- .0610A .0610A .0630 -.0165 .0795 383 ---- ---- .0635A .0635A .0655 -.0165 .0820 384 ---- ---- .0660A .0660A .0680 -.0170 .0850 5 5 385 ---- ---- .0685A .0685A .0705 -.0175 5 .0880 100 386 ---- ---- .0710A .0710A .0735 -.0175 .0910 10 10 387 ---- ---- .0735A .0735A .0760 -.0185 .0945 388 ---- ---- .0765A .0765A .0790 -.0185 .0975 389 ---- ---- .0795A .0795A .0820 -.0190 .1010 390 .0875 .0875 .0825A .0835A .0850 -.0195 1 .1045 515 391 ---- ---- .0855A .0855A .0880 -.0200 .1080 1 392 ---- ---- .0885A .0885A .0915 -.0200 .1115 3 11 393 ---- ---- .0915A .0915A .0950 -.0200 .1150 394 ---- ---- .0950A .0950A .0980 -.0210 .1190 395 ---- ---- .0985A .0985A .1015 -.0215 .1230 36 396 ---- ---- .1020A .1020A .1055 -.0215 .1270 397 ---- ---- .1055A .1055A .1090 -.0220 .1310 398 ---- ---- .1090A .1090A .1130 -.0220 .1350 7 399 ---- .1395B .1130A .1130A .1170 -.0220 .1390 4 400 .1205 .1445B .1170A .1180A .1210 -.0225 2 .1435 917 401 ---- .1490B .1210A .1210A .1250 -.0230 .1480 402 ---- .1540B .1250A .1250A .1295 -.0230 .1525 403 ---- .1585B .1290A .1290A .1335 -.0235 .1570 1 404 ---- .1635B .1330A .1330A .1380 -.0235 .1615 405 ---- .1690B .1375A .1375A .1425 -.0240 .1665 58 406 ---- .1740B .1420A .1420A .1475 -.0240 .1715 30 407 ---- .1795B .1465A .1465A .1520 -.0245 .1765 408 ---- .1845B .1510A .1510A .1565 -.0250 .1815 409 ---- .1900B .1560A .1560A .1615 -.0250 .1865 10 410 .1685 .1960B .1605A .1695B .1665 -.0255 151 .1920 56 411 ---- .2015B .1655A .1655A .1715 -.0255 .1970 412 ---- .2075B .1705A .1705A .1760 -.0265 .2025 413 ---- .2130B .1755A .1755A .1810 -.0275 .2085 414 ---- .2190B .1810A .1810A .1860 -.0280 .2140 415 ---- .2250B .1860A .1860A .1915 -.0285 .2200 14 416 ---- .2310B .1915A .2310B .1965 -.0290 .2255 417 ---- .2375B .1970A .2370B .2025 -.0290 .2315 418 ---- .2440B .2025A .2440B .2080 -.0295 .2375 419 ---- .2500B .2080A .2080A .2140 -.0300 .2440 1 1 420 ---- .2565B .2140A .2565B .2200 -.0300 .2500 62 421 ---- .2630B .2195A .2630B .2260 -.0300 .2560 422 ---- .2700B .2255A .2695B .2320 -.0305 .2625 423 ---- .2765B .2315A .2760B .2385 -.0305 .2690 424 ---- .2835B .2375A .2830B .2445 -.0305 .2750 425 ---- .2905B .2440A .2905B .2510 -.0310 .2820 520 426 ---- .2955B .2500A .2955B .2575 -.0310 .2885 427 ---- .3025B .2565A .3025B .2640 -.0310 .2950 428 ---- .3095B .2630A .3095B .2705 -.0315 .3020 429 ---- .3170B .2695A .3170B .2775 -.0310 .3085 430 ---- .3240B .2760A .3240B .2840 -.0315 .3155 18 435 ---- .3615B .3100A .3615B .3190 -.0325 .3515 440 ---- .4005B .3460A .4005B .3555 -.0335 .3890 445 ---- .4355B .3840A .4355B .3940 -.0345 .4285 8 450 ---- .4830B .4230A .4830B .4335 -.0355 .4690 455 ---- .5225B .4685A .5225B .4750 -.0355 .5105 460 ---- ---- .5105A .5105A .5175 -.0360 .5535 465 ---- ---- ---- ---- .5610 -.0365 .5975 470 ---- .6615B .5930A .6615B .6055 -.0370 .6425 1 475 ---- ---- ---- ---- .6510 -.0370 .6880 480 ---- .7550B .6835A .7550B .6970 -.0375 .7345 3 485 ---- ---- ---- ---- .7440 -.0375 .7815 490 ---- .8505B .7775A .8505B .7910 -.0375 .8285 5 495 ---- ---- ---- ---- .8385 -.0380 .8765 1 500 ---- .9480B .8730A .9480B .8870 -.0380 .9250 4 505 ---- ---- ---- ---- .9350 -.0385 .9735 510 ---- ---- ---- ---- .9840 -.0380 1.0220 515 ---- ---- ---- ---- 1.0330 -.0380 1.0710 520 ---- ---- 1.0680A 1.0680A 1.0820 -.0380 1.1200 6 525 ---- ---- ---- ---- 1.1310 -.0385 1.1695 530 ---- ---- ---- ---- 1.1805 -.0385 1.2190 2 535 ---- ---- ---- ---- 1.2300 -.0385 1.2685 540 ---- ---- ---- ---- 1.2800 -.0385 1.3185 3 545 ---- ---- ---- ---- 1.3295 -.0385 1.3680 550 ---- ---- ---- ---- 1.3795 -.0385 1.4180 555 ---- ---- ---- ---- 1.4295 -.0385 1.4680 560 ---- ---- ---- ---- 1.4795 -.0385 1.5180 565 ---- ---- ---- ---- 1.5295 -.0385 1.5680 570 ---- ---- ---- ---- 1.5795 -.0385 1.6180 575 ---- ---- ---- ---- 1.6295 -.0385 1.6680 580 ---- ---- ---- ---- 1.6795 -.0385 1.7180 600 ---- ---- ---- ---- 1.8795 -.0385 1.9180 625 ---- ---- ---- ---- 2.1295 -.0385 2.1680 650 ---- ---- ---- ---- 2.3795 -.0385 2.4180 675 ---- ---- ---- ---- 2.6295 -.0385 2.6680 700 ---- ---- ---- ---- 2.8795 -.0385 2.9180 725 ---- ---- ---- ---- 3.1295 -.0385 3.1680 750 ---- ---- ---- ---- 3.3795 -.0385 3.4180 775 ---- ---- ---- ---- 3.6295 -.0385 3.6680 800 ---- ---- ---- ---- 3.8795 -.0385 3.9180 825 ---- ---- ---- ---- 4.1295 -.0385 4.1680 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 UNCH .0005 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0010 -.0005 .0015 230 ---- ---- ---- ---- .0010 -.0005 .0015 235 ---- ---- ---- ---- .0010 -.0010 .0020 240 ---- ---- ---- ---- .0015 -.0005 .0020 245 ---- ---- ---- ---- .0015 -.0005 .0020 250 ---- ---- ---- ---- .0020 -.0005 .0025 255 ---- ---- ---- ---- .0020 -.0005 .0025 10 260 ---- ---- ---- ---- .0020 -.0010 .0030 265 ---- ---- ---- ---- .0025 -.0010 .0035 270 ---- ---- ---- ---- .0030 -.0005 .0035 275 ---- ---- ---- ---- .0030 -.0010 .0040 4 280 ---- ---- ---- ---- .0035 -.0010 .0045 6 285 ---- ---- ---- ---- .0040 -.0010 .0050 290 ---- ---- .0055A .0055A .0045 -.0015 .0060 295 ---- ---- .0060A .0060A .0050 -.0015 .0065 6 300 ---- ---- .0065A .0065A .0060 -.0015 .0075 305 ---- ---- .0075A .0075A .0065 -.0025 .0090 310 ---- ---- .0085A .0085A .0080 -.0025 .0105 3 315 ---- ---- .0100A .0100A .0090 -.0030 .0120 10 8 320 ---- ---- .0115A .0115A .0110 -.0035 .0145 42 325 ---- ---- .0135A .0135A .0130 -.0040 .0170 1 330 .0185 .0185 .0160A .0160A .0155 -.0050 1 .0205 13 25 335 ---- ---- .0190A .0190A .0185 -.0055 .0240 25 340 ---- ---- .0225A .0225A .0220 -.0070 .0290 56 345 ---- ---- .0270A .0270A .0265 -.0075 .0340 350 ---- ---- .0320A .0320A .0315 -.0090 .0405 11 355 ---- ---- .0380A .0380A .0380 -.0100 .0480 10 360 ---- ---- .0450A .0450A .0450 -.0120 .0570 13 365 ---- ---- .0530A .0530A .0540 -.0130 .0670 10 370 ---- ---- .0630A .0630A .0640 -.0140 .0780 375 ---- ---- .0740A .0740A .0755 -.0155 .0910 3 380 ---- ---- .0865A .0865A .0885 -.0170 .1055 3 385 ---- ---- .1010A .1010A .1030 -.0185 .1215 39 390 ---- ---- .1170A .1170A .1200 -.0195 .1395 12 395 ---- ---- .1350A .1350A .1380 -.0215 .1595 5 400 ---- ---- .1550A .1550A .1585 -.0225 .1810 67 405 ---- .2060B .1765A .1765A .1805 -.0240 .2045 9 410 ---- .2330B .2005A .2005A .2045 -.0255 20 .2300 150 415 ---- .2615B .2260A .2260A .2300 -.0275 .2575 110 420 ---- .2920B .2535A .2920B .2580 -.0285 .2865 11 425 ---- .3245B .2830A .3245B .2880 -.0295 .3175 430 ---- .3585B .3145A .3580B .3195 -.0310 .3505 435 ---- .3935B .3470A .3935B .3530 -.0320 .3850 440 ---- .4305B .3825A .4305B .3885 -.0320 .4205 1 445 ---- .4690B .4185A .4690B .4250 -.0330 .4580 450 ---- .5085B .4560A .5085B .4630 -.0335 .4965 455 ---- .5435B .4945A .5435B .5025 -.0340 .5365 460 ---- .5850B .5380A .5850B .5430 -.0345 .5775 465 ---- .6280B .5790A .6280B .5845 -.0345 .6190 470 ---- .6780B .6170A .6780B .6270 -.0350 .6620 475 ---- ---- .6640A .6640A .6705 -.0350 .7055 480 ---- .7680B .7035A .7680B .7145 -.0355 .7500 485 ---- ---- ---- ---- .7595 -.0355 .7950 490 ---- .8605B .7935A .8605B .8050 -.0360 .8410 495 ---- ---- ---- ---- .8510 -.0360 .8870 500 ---- .9545B .8860A .9545B .8975 -.0360 .9335 2 4 505 ---- ---- ---- ---- .9445 -.0365 .9810 510 ---- ---- ---- ---- .9920 -.0365 1.0285 515 ---- ---- ---- ---- 1.0395 -.0370 1.0765 520 ---- 1.1475B 1.0760A 1.1475B 1.0880 -.0365 1.1245 525 ---- ---- ---- ---- 1.1365 -.0365 1.1730 530 ---- 1.2455B 1.1730A 1.2455B 1.1850 -.0365 1.2215 535 ---- ---- ---- ---- 1.2340 -.0365 1.2705 540 ---- ---- 1.2705A 1.2705A 1.2830 -.0365 1.3195 545 ---- ---- ---- ---- 1.3320 -.0370 1.3690 550 ---- ---- ---- ---- 1.3815 -.0370 1.4185 555 ---- ---- ---- ---- 1.4310 -.0370 1.4680 560 ---- ---- ---- ---- 1.4805 -.0370 1.5175 565 ---- ---- ---- ---- 1.5305 -.0365 1.5670 570 ---- ---- ---- ---- 1.5800 -.0370 1.6170 575 ---- ---- ---- ---- 1.6300 -.0370 1.6670 580 ---- ---- ---- ---- 1.6800 -.0370 1.7170 600 ---- ---- ---- ---- 1.8800 -.0370 1.9170 625 ---- ---- ---- ---- 2.1300 -.0370 2.1670 650 ---- ---- ---- ---- 2.3800 -.0370 2.4170 675 ---- ---- ---- ---- 2.6300 -.0370 2.6670 700 ---- ---- ---- ---- 2.8800 -.0370 2.9170 725 ---- ---- ---- ---- 3.1300 -.0370 3.1670 750 ---- ---- ---- ---- 3.3800 -.0370 3.4170 775 ---- ---- ---- ---- 3.6300 -.0370 3.6670 800 ---- ---- ---- ---- 3.8800 -.0370 3.9170 825 ---- ---- ---- ---- 4.1300 -.0370 4.1670 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 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0015 -.0010 .0025 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0020 -.0010 .0030 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0025 -.0010 .0035 250 ---- ---- ---- ---- .0030 -.0010 .0040 255 ---- ---- ---- ---- .0035 -.0010 .0045 260 ---- ---- ---- ---- .0040 -.0010 .0050 1000 265 ---- ---- ---- ---- .0045 -.0010 .0055 2 270 ---- ---- ---- ---- .0050 -.0010 .0060 400 275 ---- ---- .0065A .0065A .0055 -.0015 .0070 10 280 ---- ---- ---- ---- .0065 -.0010 .0075 3 285 ---- ---- .0080A .0080A .0075 -.0010 .0085 2 290 ---- ---- .0090A .0090A .0085 -.0015 .0100 295 ---- ---- .0100A .0100A .0095 -.0020 .0115 300 ---- ---- .0110A .0110A .0110 -.0025 .0135 420 305 ---- ---- .0130A .0130A .0125 -.0030 .0155 2 310 ---- ---- .0150A .0150A .0145 -.0035 .0180 2000 315 ---- ---- .0175A .0175A .0170 -.0045 .0215 12 320 ---- ---- .0205A .0205A .0195 -.0055 10 .0250 2 2 325 ---- ---- .0235A .0235A .0230 -.0065 .0295 21 330 ---- ---- .0275A .0275A .0270 -.0075 .0345 1 8 335 ---- ---- .0325A .0325A .0315 -.0085 .0400 4 340 ---- ---- .0380A .0380A .0370 -.0095 .0465 1 3 345 ---- ---- .0440A .0440A .0435 -.0100 .0535 350 ---- ---- .0510A .0510A .0505 -.0115 .0620 1317 355 ---- ---- .0595A .0595A .0590 -.0125 .0715 360 ---- ---- .0685A .0685A .0685 -.0135 .0820 10 365 ---- ---- .0790A .0790A .0795 -.0145 .0940 370 .1010 .1030B .0905A .1030B .0915 -.0155 20 .1070 20 375 ---- ---- .1035A .1035A .1050 -.0170 .1220 75 380 ---- ---- .1180A .1180A .1200 -.0180 .1380 14 385 ---- ---- .1340A .1340A .1360 -.0200 .1560 20 390 .1540 .1540 .1515A .1555B .1540 -.0215 3 .1755 136 395 ---- ---- .1705A .1705A .1735 -.0230 .1965 13 400 ---- ---- .1915A .1915A .1950 -.0240 .2190 85 405 ---- .2435B .2140A .2140A .2180 -.0250 .2430 66 410 ---- .2705B .2385A .2385A .2425 -.0260 .2685 250 415 ---- .2990B .2640A .2640A .2690 -.0265 .2955 2 420 ---- .3290B .2915A .2915A .2970 -.0275 .3245 3 9 425 ---- .3605B .3210A .3605B .3270 -.0275 .3545 34 430 ---- .3935B .3515A .3930B .3580 -.0285 .3865 10 10 435 ---- .4280B .3835A .4270B .3905 -.0290 .4195 8 8 440 ---- .4630B .4170A .4630B .4250 -.0295 .4545 10 445 ---- .4995B .4530A .4995B .4600 -.0305 .4905 450 ---- .5380B .4890A .5380B .4965 -.0310 .5275 455 ---- .5770B .5260A .5770B .5340 -.0315 .5655 460 ---- .6135B .5645A .6135B .5730 -.0320 .6050 465 ---- .6545B .6040A .6545B .6125 -.0325 .6450 470 ---- .7005B .6440A .7005B .6530 -.0330 .6860 475 ---- .7370B .6890A .7340B .6950 -.0330 .7280 480 ---- .7865B .7270A .7865B .7370 -.0340 .7710 2 485 ---- ---- .7825A .7825A .7800 -.0345 .8145 490 ---- .8760B .8135A .8760B .8240 -.0345 .8585 495 ---- ---- ---- ---- .8685 -.0345 .9030 500 ---- .9670B .9025A .9670B .9130 -.0355 .9485 505 ---- ---- ---- ---- .9585 -.0355 .9940 510 ---- ---- ---- ---- 1.0045 -.0360 1.0405 515 ---- ---- ---- ---- 1.0510 -.0360 1.0870 520 ---- 1.1550B 1.0865A 1.1550B 1.0980 -.0360 1.1340 2 2 525 ---- ---- ---- ---- 1.1450 -.0360 1.1810 530 ---- 1.2510B 1.1815A 1.2510B 1.1925 -.0365 1.2290 535 ---- ---- ---- ---- 1.2400 -.0365 1.2765 540 ---- 1.3480B 1.2770A 1.3480B 1.2885 -.0365 1.3250 545 ---- ---- ---- ---- 1.3365 -.0370 1.3735 550 ---- 1.4460B 1.3740A 1.4460B 1.3850 -.0370 1.4220 555 ---- ---- ---- ---- 1.4340 -.0370 1.4710 560 ---- 1.5385B 1.4715A 1.5385B 1.4830 -.0370 1.5200 565 ---- ---- ---- ---- 1.5320 -.0370 1.5690 570 ---- ---- 1.5700A 1.5700A 1.5815 -.0370 1.6185 575 ---- ---- ---- ---- 1.6310 -.0370 1.6680 580 ---- ---- ---- ---- 1.6805 -.0370 1.7175 600 ---- ---- ---- ---- 1.8800 -.0370 1.9170 625 ---- ---- ---- ---- 2.1300 -.0370 2.1670 650 ---- ---- ---- ---- 2.3800 -.0370 2.4170 675 ---- ---- ---- ---- 2.6300 -.0370 2.6670 700 ---- ---- ---- ---- 2.8800 -.0370 2.9170 725 ---- ---- ---- ---- 3.1300 -.0370 3.1670 750 ---- ---- ---- ---- 3.3800 -.0370 3.4170 775 ---- ---- ---- ---- 3.6300 -.0370 3.6670 800 ---- ---- ---- ---- 3.8800 -.0370 3.9170 825 ---- ---- ---- ---- 4.1300 -.0370 4.1670 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 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0045 -.0005 .0050 250 ---- ---- ---- ---- .0050 -.0005 .0055 255 ---- ---- ---- ---- .0055 -.0010 .0065 260 ---- ---- ---- ---- .0060 -.0010 .0070 265 ---- ---- ---- ---- .0065 -.0015 .0080 1 270 ---- ---- .0080A .0080A .0075 -.0015 .0090 275 ---- ---- .0095A .0095A .0085 -.0015 .0100 280 ---- ---- .0105A .0105A .0095 -.0020 .0115 285 ---- ---- .0120A .0120A .0110 -.0020 .0130 290 ---- ---- .0135A .0135A .0125 -.0025 .0150 2 295 ---- ---- .0150A .0150A .0140 -.0030 .0170 300 ---- ---- .0170A .0170A .0165 -.0030 .0195 1 305 ---- ---- .0195A .0195A .0190 -.0040 .0230 310 ---- ---- .0225A .0225A .0220 -.0045 .0265 2 315 ---- ---- .0260A .0260A .0255 -.0050 .0305 16 320 ---- ---- .0300A .0300A .0295 -.0060 .0355 5 325 ---- ---- .0345A .0345A .0340 -.0070 .0410 54 330 ---- ---- .0395A .0395A .0390 -.0080 .0470 1 335 ---- ---- .0455A .0455A .0450 -.0090 .0540 340 ---- ---- .0525A .0525A .0520 -.0100 .0620 312 345 ---- ---- .0600A .0600A .0595 -.0110 .0705 350 ---- ---- .0685A .0685A .0680 -.0125 .0805 200 355 ---- ---- .0780A .0780A .0780 -.0130 .0910 360 ---- ---- .0885A .0885A .0885 -.0145 .1030 365 ---- ---- .1000A .1000A .1010 -.0150 .1160 10 10 370 ---- ---- .1130A .1130A .1140 -.0165 9 .1305 375 ---- ---- .1275A .1275A .1290 -.0170 .1460 380 ---- ---- .1430A .1430A .1455 -.0175 .1630 385 ---- ---- .1605A .1605A .1630 -.0190 .1820 390 ---- ---- .1790A .1790A .1825 -.0195 .2020 10 395 ---- ---- .1990A .1990A .2030 -.0205 .2235 14 400 ---- ---- .2205A .2205A .2250 -.0215 .2465 20 405 ---- .2720B .2435A .2435A .2480 -.0230 .2710 4 410 ---- .2985B .2680A .2680A .2720 -.0250 .2970 4 415 ---- .3270B .2940A .2940A .2975 -.0265 .3240 420 ---- .3565B .3215A .3215A .3245 -.0285 .3530 425 ---- .3880B .3505A .3505A .3540 -.0290 .3830 4 430 ---- .4205B .3805A .3805A .3850 -.0295 .4145 435 ---- .4540B .4125A .4535B .4180 -.0290 .4470 440 .4555 .4890B .4450A .4560B .4515 -.0295 10 .4810 445 ---- .5240B .4795A .5240B .4860 -.0300 .5160 8 450 ---- .5610B .5170A .5610B .5215 -.0310 .5525 455 ---- .5995B .5530A .5995B .5580 -.0320 .5900 460 ---- .6385B .5905A .6385B .5955 -.0325 .6280 465 ---- .6785B .6290A .6785B .6345 -.0330 .6675 470 ---- .7195B .6685A .7195B .6740 -.0335 .7075 475 ---- ---- .7085A .7085A .7145 -.0335 .7480 480 ---- .8035B .7495A .8035B .7560 -.0340 .7900 485 ---- ---- ---- ---- .7985 -.0335 .8320 490 ---- .8905B .8335A .8905B .8410 -.0340 .8750 495 ---- ---- ---- ---- .8845 -.0345 .9190 500 ---- .9795B .9200A .9795B .9285 -.0345 .9630 505 ---- ---- ---- ---- .9730 -.0345 1.0075 510 ---- ---- ---- ---- 1.0180 -.0350 1.0530 515 ---- ---- ---- ---- 1.0635 -.0350 1.0985 520 ---- 1.1635B 1.1000A 1.1635B 1.1095 -.0350 1.1445 525 ---- ---- ---- ---- 1.1555 -.0355 1.1910 530 ---- 1.2575B 1.1925A 1.2575B 1.2020 -.0355 1.2375 535 ---- ---- ---- ---- 1.2490 -.0360 1.2850 540 ---- 1.3530B 1.2865A 1.3530B 1.2965 -.0355 1.3320 545 ---- ---- ---- ---- 1.3440 -.0360 1.3800 550 ---- 1.4495B 1.3820A 1.4495B 1.3915 -.0365 1.4280 1 555 ---- ---- ---- ---- 1.4400 -.0360 1.4760 560 ---- 1.5465B 1.4780A 1.5465B 1.4880 -.0365 1.5245 565 ---- ---- ---- ---- 1.5365 -.0365 1.5730 570 ---- 1.6445B 1.5755A 1.6445B 1.5855 -.0365 1.6220 575 ---- ---- ---- ---- 1.6345 -.0360 1.6705 580 ---- 1.7335B 1.6730A 1.7335B 1.6835 -.0365 1.7200 600 ---- ---- ---- ---- 1.8810 -.0365 1.9175 625 ---- ---- ---- ---- 2.1305 -.0365 2.1670 650 ---- ---- ---- ---- 2.3805 -.0365 2.4170 675 ---- ---- ---- ---- 2.6305 -.0365 2.6670 700 ---- ---- ---- ---- 2.8805 -.0365 2.9170 725 ---- ---- ---- ---- 3.1305 -.0365 3.1670 750 ---- ---- ---- ---- 3.3805 -.0365 3.4170 775 ---- ---- ---- ---- 3.6305 -.0365 3.6670 800 ---- ---- ---- ---- 3.8805 -.0365 3.9170 825 ---- ---- ---- ---- 4.1305 -.0365 4.1670 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0030 -.0010 .0040 225 ---- ---- ---- ---- .0035 -.0010 .0045 230 ---- ---- ---- ---- .0040 -.0010 .0050 235 ---- ---- ---- ---- .0045 -.0015 .0060 240 ---- ---- ---- ---- .0055 -.0010 .0065 245 ---- ---- ---- ---- .0060 -.0015 .0075 250 ---- ---- ---- ---- .0070 -.0010 .0080 255 ---- ---- ---- ---- .0075 -.0015 .0090 260 ---- ---- .0100A .0100A .0085 -.0020 .0105 265 ---- ---- ---- ---- .0095 -.0020 .0115 270 ---- ---- ---- ---- .0105 -.0025 .0130 275 .0110 .0115 .0110 .0115 .0120 -.0025 6 .0145 280 ---- ---- .0155A .0155A .0135 -.0025 .0160 285 ---- ---- .0175A .0175A .0155 -.0030 .0185 290 ---- ---- .0195A .0195A .0175 -.0035 .0210 295 ---- ---- .0220A .0220A .0200 -.0040 .0240 300 ---- ---- .0250A .0250A .0230 -.0045 .0275 305 ---- ---- .0285A .0285A .0265 -.0050 .0315 310 ---- ---- .0320A .0320A .0305 -.0055 2 .0360 8 315 ---- ---- .0365A .0365A .0350 -.0065 .0415 320 ---- ---- .0420A .0420A .0405 -.0070 .0475 325 ---- ---- .0475A .0475A .0460 -.0080 .0540 51 330 ---- ---- .0540A .0540A .0525 -.0090 2 .0615 5 335 ---- ---- .0615A .0615A .0600 -.0100 .0700 340 ---- ---- .0695A .0695A .0680 -.0110 .0790 345 ---- ---- .0785A .0785A .0770 -.0120 .0890 350 ---- ---- .0885A .0885A .0870 -.0125 .0995 22 355 ---- ---- .0990A .0990A .0980 -.0135 .1115 360 ---- ---- .1110A .1110A .1100 -.0145 .1245 365 ---- ---- .1235A .1235A .1235 -.0150 .1385 370 ---- ---- .1375A .1375A .1380 -.0155 .1535 375 ---- ---- .1540A .1540A .1540 -.0160 .1700 380 ---- ---- .1710A .1710A .1710 -.0170 .1880 385 ---- ---- .1890A .1890A .1900 -.0175 .2075 390 ---- ---- .2085A .2085A .2095 -.0185 .2280 395 ---- ---- .2290A .2290A .2310 -.0190 .2500 400 ---- ---- .2510A .2510A .2530 -.0205 .2735 14 405 ---- .2985B .2740A .2985B .2765 -.0215 .2980 15 410 ---- ---- .2990A .2990A .3010 -.0230 .3240 415 ---- .3525B .3250A .3515B .3265 -.0245 .3510 40 420 ---- .3815B .3525A .3805B .3535 -.0260 .3795 425 ---- .4120B .3815A .4120B .3820 -.0275 .4095 430 ---- .4440B .4120A .4440B .4125 -.0280 .4405 435 ---- .4770B .4430A .4770B .4440 -.0290 .4730 440 ---- .5115B .4755A .5115B .4775 -.0290 .5065 10 445 ---- .5465B .5090A .5465B .5115 -.0295 .5410 450 ---- .5830B .5440A .5830B .5470 -.0295 .5765 455 ---- .6205B .5795A .6205B .5835 -.0295 .6130 460 ---- .6590B .6160A .6590B .6210 -.0300 .6510 465 ---- .6980B .6535A .6980B .6590 -.0305 .6895 470 ---- .7380B .6920A .7380B .6980 -.0305 .7285 475 ---- .7760B .7315A .7760B .7375 -.0310 .7685 480 ---- .8205B .7715A .8205B .7780 -.0315 .8095 485 ---- ---- ---- ---- .8190 -.0320 .8510 490 ---- .9055B .8535A .9055B .8605 -.0325 .8930 495 ---- ---- ---- ---- .9025 -.0335 .9360 500 ---- .9930B .9385A .9930B .9455 -.0335 .9790 505 ---- ---- ---- ---- .9890 -.0340 1.0230 510 ---- ---- ---- ---- 1.0330 -.0340 1.0670 515 ---- ---- ---- ---- 1.0770 -.0345 1.1115 520 ---- 1.1735B 1.1145A 1.1735B 1.1220 -.0345 1.1565 525 ---- ---- ---- ---- 1.1675 -.0345 1.2020 530 ---- 1.2660B 1.2050A 1.2660B 1.2130 -.0350 1.2480 535 ---- ---- ---- ---- 1.2590 -.0355 1.2945 540 ---- 1.3595B 1.2975A 1.3595B 1.3055 -.0355 1.3410 545 ---- ---- ---- ---- 1.3520 -.0355 1.3875 550 ---- 1.4545B 1.3910A 1.4545B 1.3990 -.0360 1.4350 555 ---- ---- ---- ---- 1.4465 -.0360 1.4825 560 ---- 1.5505B 1.4860A 1.5505B 1.4940 -.0360 1.5300 565 ---- ---- ---- ---- 1.5420 -.0360 1.5780 570 ---- 1.6475B 1.5815A 1.6475B 1.5900 -.0360 1.6260 575 ---- ---- ---- ---- 1.6385 -.0360 1.6745 580 ---- 1.7450B 1.6780A 1.7450B 1.6870 -.0360 1.7230 600 ---- ---- 1.8735A 1.8735A 1.8825 -.0365 1.9190 625 ---- ---- ---- ---- 2.1305 -.0365 2.1670 650 ---- ---- ---- ---- 2.3805 -.0365 2.4170 675 ---- ---- ---- ---- 2.6305 -.0365 2.6670 700 ---- ---- ---- ---- 2.8805 -.0365 2.9170 725 ---- ---- ---- ---- 3.1305 -.0365 3.1670 750 ---- ---- ---- ---- 3.3805 -.0365 3.4170 775 ---- ---- ---- ---- 3.6305 -.0365 3.6670 800 ---- ---- ---- ---- 3.8805 -.0365 3.9170 825 ---- ---- ---- ---- 4.1305 -.0365 4.1670 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 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0050 UNCH .0050 230 ---- ---- ---- ---- .0055 -.0005 .0060 235 ---- ---- ---- ---- .0060 -.0010 .0070 240 ---- ---- ---- ---- .0070 -.0010 .0080 245 ---- ---- ---- ---- .0080 -.0010 .0090 250 ---- ---- ---- ---- .0090 -.0015 .0105 60 255 ---- ---- ---- ---- .0100 -.0020 .0120 260 ---- ---- ---- ---- .0115 -.0020 .0135 265 ---- ---- ---- ---- .0130 -.0025 .0155 270 ---- ---- .0170A .0170A .0145 -.0035 .0180 275 ---- ---- .0190A .0190A .0165 -.0035 .0200 280 ---- ---- .0210A .0210A .0185 -.0045 .0230 285 ---- ---- .0235A .0235A .0210 -.0050 .0260 1 290 ---- ---- .0265A .0265A .0235 -.0060 .0295 5 5 295 ---- ---- .0295A .0295A .0270 -.0060 .0330 4 300 .0320 .0320 .0320 .0320 .0305 -.0070 5 .0375 85 305 ---- ---- .0375A .0375A .0350 -.0075 .0425 4 310 ---- ---- .0425A .0425A .0400 -.0075 .0475 3 315 ---- ---- .0475A .0475A .0455 -.0080 1 .0535 4 320 ---- ---- .0535A .0535A .0520 -.0085 .0605 1 325 ---- ---- .0600A .0600A .0590 -.0090 1 .0680 57 330 ---- ---- .0675A .0675A .0665 -.0095 .0760 1 335 ---- ---- .0755A .0755A .0750 -.0100 .0850 1 340 ---- ---- .0840A .0840A .0840 -.0110 .0950 10 345 ---- ---- .0940A .0940A .0940 -.0120 .1060 350 ---- ---- .1045A .1045A .1050 -.0130 .1180 175 355 ---- ---- .1160A .1160A .1170 -.0140 .1310 360 ---- ---- .1290A .1290A .1300 -.0150 .1450 5 365 ---- ---- .1425A .1425A .1440 -.0160 .1600 370 ---- ---- .1575A .1575A .1595 -.0165 .1760 4 375 ---- ---- .1760A .1760A .1760 -.0175 .1935 2 380 ---- ---- .1930A .1930A .1935 -.0180 .2115 385 ---- ---- .2115A .2115A .2125 -.0190 .2315 390 ---- ---- .2310A .2310A .2330 -.0190 .2520 395 ---- ---- .2520A .2520A .2545 -.0200 .2745 400 ---- ---- .2740A .2740A .2770 -.0205 .2975 405 ---- ---- .2975A .2975A .3010 -.0215 .3225 20 410 ---- ---- .3225A .3225A .3260 -.0225 .3485 51 415 ---- ---- .3485A .3485A .3520 -.0235 .3755 420 ---- ---- .3760A .3760A .3790 -.0250 .4040 1 425 ---- .4350B .4045A .4350B .4075 -.0265 .4340 430 ---- .4665B .4345A .4665B .4375 -.0275 .4650 435 ---- .4990B .4655A .4990B .4690 -.0285 .4975 440 ---- .5330B .5015A .5330B .5015 -.0290 .5305 445 ---- .5680B .5350A .5680B .5350 -.0300 .5650 450 ---- .6040B .5690A .6040B .5700 -.0305 .6005 455 ---- .6405B .6040A .6405B .6055 -.0310 .6365 460 ---- .6785B .6400A .6785B .6420 -.0315 .6735 465 ---- .7170B .6770A .7170B .6795 -.0315 .7110 470 ---- .7565B .7150A .7565B .7175 -.0320 .7495 475 ---- .7965B .7535A .7965B .7565 -.0325 .7890 480 ---- .8375B .7930A .8375B .7965 -.0320 .8285 2 485 ---- ---- .8330A .8330A .8365 -.0330 .8695 490 ---- .9210B .8735A .9210B .8775 -.0330 .9105 495 ---- ---- ---- ---- .9190 -.0335 .9525 500 ---- 1.0070B .9565A 1.0070B .9615 -.0330 .9945 505 ---- ---- ---- ---- 1.0040 -.0335 1.0375 510 ---- ---- ---- ---- 1.0475 -.0335 1.0810 515 ---- ---- ---- ---- 1.0910 -.0340 1.1250 520 ---- 1.1845B 1.1295A 1.1845B 1.1350 -.0345 1.1695 525 ---- ---- ---- ---- 1.1795 -.0345 1.2140 530 ---- 1.2755B 1.2185A 1.2755B 1.2245 -.0345 1.2590 535 ---- ---- ---- ---- 1.2700 -.0350 1.3050 540 ---- 1.3680B 1.3095A 1.3680B 1.3160 -.0345 1.3505 545 ---- ---- ---- ---- 1.3620 -.0350 1.3970 550 ---- 1.4615B 1.4015A 1.4615B 1.4085 -.0350 1.4435 555 ---- ---- ---- ---- 1.4550 -.0350 1.4900 560 ---- 1.5560B 1.4950A 1.5560B 1.5020 -.0350 1.5370 565 ---- ---- ---- ---- 1.5495 -.0350 1.5845 570 ---- 1.6515B 1.5895A 1.6515B 1.5970 -.0350 1.6320 575 ---- ---- ---- ---- 1.6450 -.0350 1.6800 580 ---- 1.7480B 1.6850A 1.7480B 1.6930 -.0350 1.7280 600 ---- 1.9430B 1.8780A 1.9430B 1.8865 -.0355 1.9220 2 625 ---- ---- ---- ---- 2.1320 -.0360 2.1680 650 ---- ---- ---- ---- 2.3805 -.0365 2.4170 675 ---- ---- ---- ---- 2.6305 -.0365 2.6670 700 ---- ---- ---- ---- 2.8805 -.0365 2.9170 725 ---- ---- ---- ---- 3.1305 -.0365 3.1670 750 ---- ---- ---- ---- 3.3805 -.0365 3.4170 775 ---- ---- ---- ---- 3.6305 -.0365 3.6670 800 ---- ---- ---- ---- 3.8805 -.0365 3.9170 2 825 ---- ---- ---- ---- 4.1305 -.0365 4.1670 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 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0035 -.0005 .0040 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0055 -.0005 .0060 250 ---- ---- ---- ---- .0065 -.0005 .0070 1 255 ---- ---- ---- ---- .0080 -.0005 .0085 260 ---- ---- ---- ---- .0095 -.0010 .0105 265 ---- ---- ---- ---- .0115 -.0010 .0125 270 ---- ---- ---- ---- .0140 -.0010 .0150 275 ---- ---- ---- ---- .0165 -.0015 .0180 280 ---- ---- ---- ---- .0195 -.0015 .0210 285 ---- ---- ---- ---- .0230 -.0020 .0250 290 ---- ---- ---- ---- .0265 -.0025 .0290 295 ---- ---- ---- ---- .0310 -.0025 .0335 300 ---- ---- ---- ---- .0360 -.0030 .0390 305 ---- ---- ---- ---- .0415 -.0030 .0445 310 ---- ---- ---- ---- .0475 -.0035 .0510 315 ---- ---- ---- ---- .0540 -.0045 .0585 320 ---- ---- ---- ---- .0615 -.0045 .0660 325 ---- ---- ---- ---- .0695 -.0050 .0745 330 ---- ---- ---- ---- .0785 -.0055 .0840 1 335 ---- ---- ---- ---- .0880 -.0060 .0940 340 ---- ---- ---- ---- .0985 -.0065 .1050 345 ---- ---- ---- ---- .1100 -.0070 .1170 350 ---- ---- ---- ---- .1220 -.0080 .1300 355 ---- ---- ---- ---- .1350 -.0085 .1435 360 ---- ---- ---- ---- .1495 -.0090 .1585 365 ---- ---- ---- ---- .1645 -.0095 .1740 370 ---- ---- ---- ---- .1805 -.0105 .1910 375 ---- ---- ---- ---- .1975 -.0115 .2090 380 ---- ---- ---- ---- .2160 -.0120 .2280 385 ---- ---- ---- ---- .2355 -.0125 .2480 390 ---- ---- ---- ---- .2560 -.0135 .2695 395 ---- ---- ---- ---- .2775 -.0145 .2920 400 ---- ---- ---- ---- .3005 -.0150 .3155 405 ---- ---- ---- ---- .3250 -.0155 .3405 410 ---- ---- ---- ---- .3500 -.0165 .3665 415 ---- ---- ---- ---- .3770 -.0170 .3940 420 ---- ---- ---- ---- .4045 -.0180 .4225 425 ---- ---- ---- ---- .4335 -.0185 .4520 430 ---- ---- ---- ---- .4635 -.0190 .4825 435 ---- ---- ---- ---- .4945 -.0200 .5145 440 ---- ---- ---- ---- .5265 -.0205 .5470 445 ---- ---- ---- ---- .5595 -.0215 .5810 450 ---- ---- ---- ---- .5935 -.0220 .6155 455 ---- ---- ---- ---- .6285 -.0225 .6510 460 ---- ---- ---- ---- .6640 -.0235 .6875 465 ---- ---- ---- ---- .7005 -.0240 .7245 470 ---- ---- ---- ---- .7380 -.0245 .7625 475 ---- ---- ---- ---- .7760 -.0250 .8010 480 ---- ---- ---- ---- .8150 -.0255 .8405 485 ---- ---- ---- ---- .8545 -.0260 .8805 490 ---- ---- ---- ---- .8945 -.0265 .9210 495 ---- ---- ---- ---- .9350 -.0270 .9620 500 ---- ---- ---- ---- .9765 -.0275 1.0040 505 ---- ---- ---- ---- 1.0180 -.0280 1.0460 510 ---- ---- ---- ---- 1.0605 -.0285 1.0890 515 ---- ---- ---- ---- 1.1030 -.0290 1.1320 520 ---- ---- ---- ---- 1.1465 -.0295 1.1760 525 ---- ---- ---- ---- 1.1900 -.0300 1.2200 530 ---- ---- ---- ---- 1.2345 -.0300 1.2645 535 ---- ---- ---- ---- 1.2790 -.0305 1.3095 540 ---- ---- ---- ---- 1.3240 -.0305 1.3545 545 ---- ---- ---- ---- 1.3695 -.0310 1.4005 550 ---- ---- ---- ---- 1.4150 -.0315 1.4465 555 ---- ---- ---- ---- 1.4610 -.0315 1.4925 560 ---- ---- ---- ---- 1.5075 -.0320 1.5395 565 ---- ---- ---- ---- 1.5540 -.0325 1.5865 570 ---- ---- ---- ---- 1.6010 -.0325 1.6335 575 ---- ---- ---- ---- 1.6485 -.0325 1.6810 600 ---- ---- ---- ---- 1.8885 -.0340 1.9225 625 ---- ---- ---- ---- 2.1340 -.0355 2.1695 650 ---- ---- ---- ---- 2.3840 -.0355 2.4195 675 ---- ---- ---- ---- 2.6340 -.0355 2.6695 700 ---- ---- ---- ---- 2.8840 -.0355 2.9195 725 ---- ---- ---- ---- 3.1340 -.0355 3.1695 750 ---- ---- ---- ---- 3.3840 -.0355 3.4195 775 ---- ---- ---- ---- 3.6340 -.0355 3.6695 800 ---- ---- ---- ---- 3.8840 -.0355 3.9195 825 ---- ---- ---- ---- 4.1340 -.0355 4.1695 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0060 -.0005 .0065 245 ---- ---- ---- ---- .0070 -.0010 .0080 250 ---- ---- ---- ---- .0085 -.0010 .0095 255 ---- ---- ---- ---- .0105 -.0010 .0115 260 ---- ---- ---- ---- .0125 -.0010 .0135 265 ---- ---- ---- ---- .0150 -.0010 .0160 270 ---- ---- ---- ---- .0175 -.0015 .0190 275 ---- ---- ---- ---- .0205 -.0020 .0225 280 ---- ---- ---- ---- .0240 -.0020 .0260 285 ---- ---- ---- ---- .0280 -.0025 .0305 290 ---- ---- ---- ---- .0325 -.0025 .0350 295 ---- ---- ---- ---- .0375 -.0030 .0405 300 ---- ---- ---- ---- .0430 -.0035 .0465 305 ---- ---- ---- ---- .0495 -.0035 .0530 310 ---- ---- ---- ---- .0560 -.0040 .0600 315 ---- ---- ---- ---- .0635 -.0045 .0680 320 ---- ---- ---- ---- .0715 -.0050 .0765 325 ---- ---- ---- ---- .0805 -.0055 .0860 330 ---- ---- ---- ---- .0905 -.0055 .0960 335 ---- ---- ---- ---- .1005 -.0065 .1070 340 ---- ---- ---- ---- .1120 -.0070 .1190 345 ---- ---- ---- ---- .1240 -.0075 .1315 350 ---- ---- ---- ---- .1370 -.0080 .1450 355 ---- ---- ---- ---- .1510 -.0085 .1595 360 ---- ---- ---- ---- .1660 -.0090 .1750 365 ---- ---- ---- ---- .1815 -.0100 .1915 370 ---- ---- ---- ---- .1985 -.0105 .2090 375 ---- ---- ---- ---- .2160 -.0115 .2275 380 ---- ---- ---- ---- .2350 -.0120 .2470 385 ---- ---- ---- ---- .2550 -.0125 .2675 390 ---- ---- ---- ---- .2760 -.0135 .2895 395 ---- ---- ---- ---- .2980 -.0140 .3120 400 ---- ---- ---- ---- .3210 -.0150 .3360 405 ---- ---- ---- ---- .3455 -.0155 .3610 410 ---- ---- ---- ---- .3710 -.0160 .3870 415 ---- ---- ---- ---- .3975 -.0170 .4145 420 ---- ---- ---- ---- .4250 -.0180 .4430 425 ---- ---- ---- ---- .4540 -.0180 .4720 430 ---- ---- ---- ---- .4835 -.0190 .5025 435 ---- ---- ---- ---- .5145 -.0195 .5340 440 ---- ---- ---- ---- .5460 -.0205 .5665 445 ---- ---- ---- ---- .5785 -.0210 .5995 450 ---- ---- ---- ---- .6125 -.0215 .6340 455 ---- ---- ---- ---- .6465 -.0225 .6690 460 ---- ---- ---- ---- .6820 -.0225 .7045 465 ---- ---- ---- ---- .7180 -.0235 .7415 470 ---- ---- ---- ---- .7545 -.0240 .7785 475 ---- ---- ---- ---- .7920 -.0245 .8165 480 ---- ---- ---- ---- .8305 -.0250 .8555 485 ---- ---- ---- ---- .8690 -.0255 .8945 490 ---- ---- ---- ---- .9085 -.0260 .9345 495 ---- ---- ---- ---- .9485 -.0265 .9750 500 ---- ---- ---- ---- .9895 -.0270 1.0165 505 ---- ---- ---- ---- 1.0305 -.0275 1.0580 510 ---- ---- ---- ---- 1.0720 -.0280 1.1000 515 ---- ---- ---- ---- 1.1145 -.0280 1.1425 520 ---- ---- ---- ---- 1.1570 -.0285 1.1855 525 ---- ---- ---- ---- 1.2000 -.0290 1.2290 530 ---- ---- ---- ---- 1.2440 -.0290 1.2730 535 ---- ---- ---- ---- 1.2880 -.0295 1.3175 540 ---- ---- ---- ---- 1.3320 -.0305 1.3625 545 ---- ---- ---- ---- 1.3770 -.0305 1.4075 550 ---- ---- ---- ---- 1.4220 -.0310 1.4530 555 ---- ---- ---- ---- 1.4675 -.0310 1.4985 560 ---- ---- ---- ---- 1.5135 -.0315 1.5450 565 ---- ---- ---- ---- 1.5595 -.0320 1.5915 570 ---- ---- ---- ---- 1.6060 -.0320 1.6380 575 ---- ---- ---- ---- 1.6530 -.0320 1.6850 600 ---- ---- ---- ---- 1.8910 -.0335 1.9245 625 ---- ---- ---- ---- 2.1350 -.0350 2.1700 650 ---- ---- ---- ---- 2.3840 -.0355 2.4195 675 ---- ---- ---- ---- 2.6340 -.0355 2.6695 700 ---- ---- ---- ---- 2.8840 -.0355 2.9195 725 ---- ---- ---- ---- 3.1340 -.0355 3.1695 750 ---- ---- ---- ---- 3.3840 -.0355 3.4195 775 ---- ---- ---- ---- 3.6340 -.0355 3.6695 800 ---- ---- ---- ---- 3.8840 -.0355 3.9195 825 ---- ---- ---- ---- 4.1340 -.0355 4.1695 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0050 -.0005 .0055 230 ---- ---- ---- ---- .0060 -.0005 .0065 235 ---- ---- ---- ---- .0075 -.0005 .0080 240 ---- ---- ---- ---- .0090 -.0010 .0100 245 ---- ---- ---- ---- .0110 -.0005 .0115 250 ---- ---- ---- ---- .0130 -.0010 .0140 255 ---- ---- ---- ---- .0150 -.0015 .0165 260 ---- ---- ---- ---- .0180 -.0015 .0195 265 ---- ---- ---- ---- .0210 -.0015 .0225 270 ---- ---- ---- ---- .0245 -.0015 .0260 275 ---- ---- ---- ---- .0280 -.0020 .0300 280 ---- ---- ---- ---- .0325 -.0020 .0345 285 ---- ---- ---- ---- .0370 -.0030 .0400 290 ---- ---- ---- ---- .0425 -.0030 .0455 295 ---- ---- ---- ---- .0480 -.0035 .0515 300 ---- ---- ---- ---- .0545 -.0035 .0580 305 ---- ---- ---- ---- .0615 -.0040 .0655 310 ---- ---- ---- ---- .0690 -.0045 .0735 315 ---- ---- ---- ---- .0775 -.0045 .0820 320 ---- ---- ---- ---- .0865 -.0050 .0915 325 ---- ---- ---- ---- .0960 -.0055 .1015 330 ---- ---- ---- ---- .1065 -.0060 .1125 335 ---- ---- ---- ---- .1175 -.0070 .1245 340 ---- ---- ---- ---- .1295 -.0070 .1365 345 ---- ---- ---- ---- .1420 -.0080 .1500 350 ---- ---- ---- ---- .1560 -.0080 .1640 355 ---- ---- ---- ---- .1705 -.0090 .1795 360 ---- ---- ---- ---- .1855 -.0095 .1950 365 ---- ---- ---- ---- .2020 -.0100 .2120 370 ---- ---- ---- ---- .2190 -.0110 .2300 375 ---- ---- ---- ---- .2375 -.0110 .2485 380 ---- ---- ---- ---- .2565 -.0120 .2685 385 ---- ---- ---- ---- .2765 -.0130 .2895 390 ---- ---- ---- ---- .2980 -.0130 .3110 395 ---- ---- ---- ---- .3200 -.0140 .3340 400 ---- ---- ---- ---- .3435 -.0145 .3580 405 ---- ---- ---- ---- .3680 -.0150 .3830 410 ---- ---- ---- ---- .3935 -.0160 .4095 415 ---- ---- ---- ---- .4200 -.0165 .4365 420 ---- ---- ---- ---- .4475 -.0175 .4650 425 ---- ---- ---- ---- .4760 -.0180 .4940 430 ---- ---- ---- ---- .5055 -.0190 .5245 435 ---- ---- ---- ---- .5365 -.0190 .5555 440 ---- ---- ---- ---- .5680 -.0195 .5875 445 ---- ---- ---- ---- .6000 -.0205 .6205 450 ---- ---- ---- ---- .6335 -.0210 .6545 455 ---- ---- ---- ---- .6675 -.0220 .6895 460 ---- ---- ---- ---- .7025 -.0225 .7250 465 ---- ---- ---- ---- .7385 -.0225 .7610 470 ---- ---- ---- ---- .7750 -.0230 .7980 475 ---- ---- ---- ---- .8120 -.0240 .8360 480 ---- ---- ---- ---- .8495 -.0245 .8740 485 ---- ---- ---- ---- .8880 -.0250 .9130 490 ---- ---- ---- ---- .9270 -.0255 .9525 495 ---- ---- ---- ---- .9670 -.0255 .9925 500 ---- ---- ---- ---- 1.0070 -.0260 1.0330 505 ---- ---- ---- ---- 1.0475 -.0270 1.0745 510 ---- ---- ---- ---- 1.0890 -.0270 1.1160 515 ---- ---- ---- ---- 1.1305 -.0275 1.1580 520 ---- ---- ---- ---- 1.1730 -.0275 1.2005 525 ---- ---- ---- ---- 1.2155 -.0280 1.2435 530 ---- ---- ---- ---- 1.2585 -.0285 1.2870 535 ---- ---- ---- ---- 1.3020 -.0290 1.3310 540 ---- ---- ---- ---- 1.3455 -.0295 1.3750 545 ---- ---- ---- ---- 1.3900 -.0295 1.4195 550 ---- ---- ---- ---- 1.4345 -.0300 1.4645 555 ---- ---- ---- ---- 1.4795 -.0300 1.5095 575 ---- ---- ---- ---- 1.6620 -.0315 1.6935 600 ---- ---- ---- ---- 1.8970 -.0330 1.9300 625 ---- ---- ---- ---- 2.1380 -.0340 2.1720 650 ---- ---- ---- ---- 2.3840 -.0355 2.4195 675 ---- ---- ---- ---- 2.6340 -.0355 2.6695 700 ---- ---- ---- ---- 2.8840 -.0355 2.9195 725 ---- ---- ---- ---- 3.1340 -.0355 3.1695 750 ---- ---- ---- ---- 3.3840 -.0355 3.4195 775 ---- ---- ---- ---- 3.6340 -.0355 3.6695 800 ---- ---- ---- ---- 3.8840 -.0355 3.9195 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0065 -.0005 .0070 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0095 -.0010 .0105 240 ---- ---- ---- ---- .0115 -.0010 .0125 245 ---- ---- ---- ---- .0135 -.0010 .0145 250 ---- ---- ---- ---- .0160 -.0010 .0170 255 ---- ---- ---- ---- .0185 -.0015 .0200 260 ---- ---- ---- ---- .0220 -.0015 .0235 265 ---- ---- ---- ---- .0255 -.0015 .0270 270 ---- ---- ---- ---- .0290 -.0025 .0315 275 ---- ---- ---- ---- .0335 -.0025 .0360 280 ---- ---- ---- ---- .0385 -.0025 .0410 285 ---- ---- ---- ---- .0440 -.0025 .0465 290 ---- ---- ---- ---- .0495 -.0035 .0530 295 ---- ---- ---- ---- .0560 -.0035 .0595 300 ---- ---- ---- ---- .0630 -.0040 .0670 305 ---- ---- ---- ---- .0705 -.0045 .0750 310 ---- ---- ---- ---- .0790 -.0045 .0835 315 ---- ---- ---- ---- .0880 -.0050 .0930 320 ---- ---- ---- ---- .0975 -.0055 .1030 325 ---- ---- ---- ---- .1080 -.0060 .1140 330 ---- ---- ---- ---- .1190 -.0065 .1255 335 ---- ---- ---- ---- .1310 -.0070 .1380 340 ---- ---- ---- ---- .1435 -.0075 .1510 345 ---- ---- ---- ---- .1570 -.0080 .1650 350 ---- ---- ---- ---- .1710 -.0090 .1800 355 ---- ---- ---- ---- .1865 -.0090 .1955 360 ---- ---- ---- ---- .2025 -.0095 .2120 365 ---- ---- ---- ---- .2190 -.0105 .2295 370 ---- ---- ---- ---- .2370 -.0110 .2480 375 ---- ---- ---- ---- .2555 -.0120 .2675 380 ---- ---- ---- ---- .2755 -.0120 .2875 385 ---- ---- ---- ---- .2960 -.0130 .3090 390 ---- ---- ---- ---- .3175 -.0135 .3310 395 ---- ---- ---- ---- .3405 -.0140 .3545 400 ---- ---- ---- ---- .3640 -.0150 .3790 405 ---- ---- ---- ---- .3885 -.0155 .4040 410 ---- ---- ---- ---- .4145 -.0160 .4305 415 ---- ---- ---- ---- .4410 -.0170 .4580 420 ---- ---- ---- ---- .4685 -.0175 .4860 425 ---- ---- ---- ---- .4975 -.0180 .5155 430 ---- ---- ---- ---- .5270 -.0185 .5455 435 ---- ---- ---- ---- .5575 -.0190 .5765 440 ---- ---- ---- ---- .5890 -.0195 .6085 445 ---- ---- ---- ---- .6210 -.0205 .6415 450 ---- ---- ---- ---- .6540 -.0210 .6750 455 ---- ---- ---- ---- .6880 -.0215 .7095 460 ---- ---- ---- ---- .7230 -.0220 .7450 465 ---- ---- ---- ---- .7580 -.0230 .7810 470 ---- ---- ---- ---- .7945 -.0230 .8175 475 ---- ---- ---- ---- .8310 -.0240 .8550 480 ---- ---- ---- ---- .8685 -.0240 .8925 485 ---- ---- ---- ---- .9065 -.0250 .9315 490 ---- ---- ---- ---- .9450 -.0255 .9705 495 ---- ---- ---- ---- .9845 -.0255 1.0100 500 ---- ---- ---- ---- 1.0240 -.0265 1.0505 505 ---- ---- ---- ---- 1.0645 -.0265 1.0910 510 ---- ---- ---- ---- 1.1050 -.0270 1.1320 515 ---- ---- ---- ---- 1.1465 -.0275 1.1740 520 ---- ---- ---- ---- 1.1880 -.0280 1.2160 525 ---- ---- ---- ---- 1.2305 -.0280 1.2585 530 ---- ---- ---- ---- 1.2730 -.0285 1.3015 535 ---- ---- ---- ---- 1.3160 -.0285 1.3445 540 ---- ---- ---- ---- 1.3590 -.0295 1.3885 545 ---- ---- ---- ---- 1.4030 -.0295 1.4325 550 ---- ---- ---- ---- 1.4470 -.0300 1.4770 555 ---- ---- ---- ---- 1.4915 -.0300 1.5215 575 ---- ---- ---- ---- 1.6725 -.0315 1.7040 600 ---- ---- ---- ---- 1.9055 -.0325 1.9380 625 ---- ---- ---- ---- 2.1445 -.0340 2.1785 650 ---- ---- ---- ---- 2.3885 -.0355 2.4240 675 ---- ---- ---- ---- 2.6375 -.0360 2.6735 700 ---- ---- ---- ---- 2.8875 -.0360 2.9235 725 ---- ---- ---- ---- 3.1375 -.0360 3.1735 750 ---- ---- ---- ---- 3.3875 -.0360 3.4235 775 ---- ---- ---- ---- 3.6375 -.0360 3.6735 800 ---- ---- ---- ---- 3.8875 -.0360 3.9235 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 UNCH .0035 225 ---- ---- ---- ---- .0090 -.0005 .0095 230 ---- ---- ---- ---- .0105 -.0010 .0115 235 ---- ---- ---- ---- .0125 -.0010 .0135 240 ---- ---- ---- ---- .0150 -.0010 .0160 245 ---- ---- ---- ---- .0175 -.0015 .0190 250 ---- ---- ---- ---- .0205 -.0015 .0220 255 ---- ---- ---- ---- .0235 -.0020 .0255 260 ---- ---- ---- ---- .0275 -.0015 .0290 265 ---- ---- ---- ---- .0315 -.0020 .0335 270 ---- ---- ---- ---- .0360 -.0020 .0380 275 ---- ---- ---- ---- .0410 -.0025 .0435 280 ---- ---- ---- ---- .0460 -.0030 .0490 285 ---- ---- ---- ---- .0520 -.0035 .0555 290 ---- ---- ---- ---- .0585 -.0040 .0625 295 ---- ---- ---- ---- .0660 -.0035 .0695 300 ---- ---- ---- ---- .0735 -.0045 .0780 305 ---- ---- ---- ---- .0820 -.0045 .0865 310 ---- ---- ---- ---- .0905 -.0055 .0960 315 ---- ---- ---- ---- .1005 -.0055 .1060 320 ---- ---- ---- ---- .1105 -.0060 .1165 325 ---- ---- ---- ---- .1215 -.0065 .1280 330 ---- ---- ---- ---- .1335 -.0070 .1405 335 ---- ---- ---- ---- .1460 -.0075 .1535 340 ---- ---- ---- ---- .1590 -.0080 .1670 345 ---- ---- ---- ---- .1730 -.0085 .1815 350 ---- ---- ---- ---- .1880 -.0090 .1970 355 ---- ---- ---- ---- .2035 -.0095 .2130 360 ---- ---- ---- ---- .2200 -.0100 .2300 365 ---- ---- ---- ---- .2375 -.0105 .2480 370 ---- ---- ---- ---- .2555 -.0115 .2670 375 ---- ---- ---- ---- .2745 -.0120 .2865 380 ---- ---- ---- ---- .2945 -.0125 .3070 385 ---- ---- ---- ---- .3155 -.0130 .3285 390 ---- ---- ---- ---- .3375 -.0135 .3510 4 395 ---- ---- ---- ---- .3605 -.0140 .3745 400 ---- ---- ---- ---- .3840 -.0150 .3990 405 ---- ---- ---- ---- .4090 -.0155 .4245 410 ---- ---- ---- ---- .4350 -.0160 .4510 415 ---- ---- ---- ---- .4615 -.0165 .4780 420 ---- ---- ---- ---- .4890 -.0175 .5065 425 ---- ---- ---- ---- .5180 -.0175 .5355 430 ---- ---- ---- ---- .5475 -.0180 .5655 435 ---- ---- ---- ---- .5775 -.0190 .5965 440 ---- ---- ---- ---- .6090 -.0195 .6285 445 ---- ---- ---- ---- .6410 -.0200 .6610 450 ---- ---- ---- ---- .6740 -.0205 .6945 455 ---- ---- ---- ---- .7075 -.0210 .7285 460 ---- ---- ---- ---- .7420 -.0215 .7635 465 ---- ---- ---- ---- .7770 -.0220 .7990 470 ---- ---- ---- ---- .8125 -.0230 .8355 475 ---- ---- ---- ---- .8490 -.0235 .8725 480 ---- ---- ---- ---- .8860 -.0240 .9100 485 ---- ---- ---- ---- .9240 -.0240 .9480 490 ---- ---- ---- ---- .9620 -.0245 .9865 495 ---- ---- ---- ---- 1.0010 -.0250 1.0260 500 ---- ---- ---- ---- 1.0405 -.0250 1.0655 505 ---- ---- ---- ---- 1.0800 -.0260 1.1060 510 ---- ---- ---- ---- 1.1205 -.0260 1.1465 515 ---- ---- ---- ---- 1.1610 -.0270 1.1880 520 ---- ---- ---- ---- 1.2025 -.0270 1.2295 525 ---- ---- ---- ---- 1.2440 -.0275 1.2715 550 ---- ---- ---- ---- 1.4585 -.0290 1.4875 575 ---- ---- ---- ---- 1.6815 -.0310 1.7125 600 ---- ---- ---- ---- 1.9120 -.0320 1.9440 625 ---- ---- ---- ---- 2.1485 -.0335 2.1820 650 ---- ---- ---- ---- 2.3905 -.0350 2.4255 675 ---- ---- ---- ---- 2.6375 -.0360 2.6735 700 ---- ---- ---- ---- 2.8875 -.0360 2.9235 725 ---- ---- ---- ---- 3.1375 -.0360 3.1735 750 ---- ---- ---- ---- 3.3875 -.0360 3.4235 775 ---- ---- ---- ---- 3.6375 -.0360 3.6735 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 UNCH .0045 225 ---- ---- ---- ---- .0115 -.0005 .0120 230 ---- ---- ---- ---- .0135 -.0010 .0145 235 ---- ---- ---- ---- .0160 -.0010 .0170 240 ---- ---- ---- ---- .0185 -.0015 .0200 245 ---- ---- ---- ---- .0215 -.0015 .0230 250 ---- ---- ---- ---- .0250 -.0015 .0265 255 ---- ---- ---- ---- .0285 -.0020 .0305 260 ---- ---- ---- ---- .0330 -.0020 .0350 265 ---- ---- ---- ---- .0375 -.0025 .0400 270 ---- ---- ---- ---- .0425 -.0025 .0450 275 ---- ---- ---- ---- .0485 -.0025 .0510 280 ---- ---- ---- ---- .0545 -.0030 .0575 285 ---- ---- ---- ---- .0610 -.0035 .0645 290 ---- ---- ---- ---- .0685 -.0035 .0720 295 ---- ---- ---- ---- .0760 -.0040 .0800 300 ---- ---- ---- ---- .0845 -.0045 .0890 305 ---- ---- ---- ---- .0935 -.0050 .0985 310 ---- ---- ---- ---- .1035 -.0050 .1085 315 ---- ---- ---- ---- .1140 -.0055 .1195 320 ---- ---- ---- ---- .1250 -.0060 .1310 325 ---- ---- ---- ---- .1365 -.0065 .1430 330 ---- ---- ---- ---- .1490 -.0070 .1560 335 ---- ---- ---- ---- .1625 -.0075 .1700 340 ---- ---- ---- ---- .1765 -.0080 .1845 345 ---- ---- ---- ---- .1915 -.0085 .2000 350 ---- ---- ---- ---- .2070 -.0090 .2160 355 ---- ---- ---- ---- .2235 -.0090 .2325 360 ---- ---- ---- ---- .2405 -.0100 .2505 365 ---- ---- ---- ---- .2585 -.0105 .2690 370 ---- ---- ---- ---- .2775 -.0110 .2885 375 ---- ---- ---- ---- .2970 -.0115 .3085 380 ---- ---- ---- ---- .3175 -.0120 .3295 385 ---- ---- ---- ---- .3390 -.0125 .3515 390 ---- ---- ---- ---- .3615 -.0130 .3745 395 ---- ---- ---- ---- .3845 -.0140 .3985 400 ---- ---- ---- ---- .4090 -.0140 .4230 405 ---- ---- ---- ---- .4340 -.0150 .4490 410 ---- ---- ---- ---- .4600 -.0155 .4755 415 ---- ---- ---- ---- .4870 -.0160 .5030 420 ---- ---- ---- ---- .5145 -.0165 .5310 425 ---- ---- ---- ---- .5430 -.0175 .5605 430 ---- ---- ---- ---- .5725 -.0180 .5905 435 ---- ---- ---- ---- .6030 -.0180 .6210 440 ---- ---- ---- ---- .6340 -.0185 .6525 445 ---- ---- ---- ---- .6660 -.0190 .6850 450 ---- ---- ---- ---- .6985 -.0195 .7180 455 ---- ---- ---- ---- .7320 -.0200 .7520 460 ---- ---- ---- ---- .7660 -.0205 .7865 465 ---- ---- ---- ---- .8005 -.0215 .8220 470 ---- ---- ---- ---- .8360 -.0215 .8575 475 ---- ---- ---- ---- .8720 -.0220 .8940 480 ---- ---- ---- ---- .9090 -.0225 .9315 485 ---- ---- ---- ---- .9460 -.0230 .9690 490 ---- ---- ---- ---- .9840 -.0235 1.0075 495 ---- ---- ---- ---- 1.0220 -.0240 1.0460 500 ---- ---- ---- ---- 1.0610 -.0245 1.0855 505 ---- ---- ---- ---- 1.1005 -.0245 1.1250 510 ---- ---- ---- ---- 1.1405 -.0250 1.1655 515 ---- ---- ---- ---- 1.1805 -.0255 1.2060 520 ---- ---- ---- ---- 1.2215 -.0255 1.2470 525 ---- ---- ---- ---- 1.2625 -.0260 1.2885 550 ---- ---- ---- ---- 1.4745 -.0280 1.5025 575 ---- ---- ---- ---- 1.6950 -.0295 1.7245 600 ---- ---- ---- ---- 1.9235 -.0305 1.9540 625 ---- ---- ---- ---- 2.1580 -.0320 2.1900 650 ---- ---- ---- ---- 2.3980 -.0335 2.4315 675 ---- ---- ---- ---- 2.6435 -.0345 2.6780 700 ---- ---- ---- ---- 2.8930 -.0350 2.9280 725 ---- ---- ---- ---- 3.1430 -.0350 3.1780 750 ---- ---- ---- ---- 3.3930 -.0350 3.4280 775 ---- ---- ---- ---- 3.6430 -.0350 3.6780 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 ---- ---- ---- ---- .0055 -.0005 .0060 225 ---- ---- ---- ---- .0135 -.0010 .0145 230 ---- ---- ---- ---- .0160 -.0010 .0170 235 ---- ---- ---- ---- .0185 -.0015 .0200 240 ---- ---- ---- ---- .0220 -.0010 .0230 245 ---- ---- ---- ---- .0250 -.0020 .0270 250 ---- ---- ---- ---- .0290 -.0015 .0305 255 ---- ---- ---- ---- .0330 -.0020 .0350 260 ---- ---- ---- ---- .0380 -.0020 .0400 265 ---- ---- ---- ---- .0430 -.0025 .0455 270 ---- ---- ---- ---- .0485 -.0025 .0510 275 ---- ---- ---- ---- .0545 -.0030 .0575 280 ---- ---- ---- ---- .0615 -.0030 .0645 285 ---- ---- ---- ---- .0685 -.0035 .0720 290 ---- ---- ---- ---- .0760 -.0040 .0800 295 ---- ---- ---- ---- .0845 -.0045 .0890 300 ---- ---- ---- ---- .0935 -.0045 .0980 305 ---- ---- ---- ---- .1030 -.0050 .1080 310 ---- ---- ---- ---- .1135 -.0055 .1190 315 ---- ---- ---- ---- .1245 -.0055 .1300 320 ---- ---- ---- ---- .1360 -.0065 .1425 325 ---- ---- ---- ---- .1485 -.0065 .1550 330 ---- ---- ---- ---- .1615 -.0070 .1685 335 ---- ---- ---- ---- .1755 -.0075 .1830 340 ---- ---- ---- ---- .1900 -.0080 .1980 345 ---- ---- ---- ---- .2050 -.0085 .2135 350 ---- ---- ---- ---- .2210 -.0090 .2300 355 ---- ---- ---- ---- .2380 -.0095 .2475 360 ---- ---- ---- ---- .2555 -.0100 .2655 365 ---- ---- ---- ---- .2740 -.0105 .2845 370 ---- ---- ---- ---- .2935 -.0110 .3045 375 ---- ---- ---- ---- .3135 -.0115 .3250 380 ---- ---- ---- ---- .3345 -.0120 .3465 385 ---- ---- ---- ---- .3560 -.0130 .3690 390 ---- ---- ---- ---- .3790 -.0130 .3920 395 ---- ---- ---- ---- .4025 -.0135 .4160 400 ---- ---- ---- ---- .4265 -.0145 .4410 405 ---- ---- ---- ---- .4520 -.0145 .4665 410 ---- ---- ---- ---- .4780 -.0155 .4935 415 ---- ---- ---- ---- .5050 -.0160 .5210 420 ---- ---- ---- ---- .5330 -.0160 .5490 425 ---- ---- ---- ---- .5615 -.0170 .5785 430 ---- ---- ---- ---- .5910 -.0175 .6085 435 ---- ---- ---- ---- .6215 -.0175 .6390 440 ---- ---- ---- ---- .6525 -.0180 .6705 445 ---- ---- ---- ---- .6840 -.0190 .7030 450 ---- ---- ---- ---- .7165 -.0195 .7360 455 ---- ---- ---- ---- .7495 -.0200 .7695 460 ---- ---- ---- ---- .7835 -.0205 .8040 465 ---- ---- ---- ---- .8180 -.0210 .8390 470 ---- ---- ---- ---- .8535 -.0210 .8745 475 ---- ---- ---- ---- .8890 -.0220 .9110 480 ---- ---- ---- ---- .9255 -.0220 .9475 485 ---- ---- ---- ---- .9625 -.0225 .9850 490 ---- ---- ---- ---- 1.0000 -.0230 1.0230 495 ---- ---- ---- ---- 1.0380 -.0235 1.0615 500 ---- ---- ---- ---- 1.0770 -.0235 1.1005 505 ---- ---- ---- ---- 1.1160 -.0240 1.1400 510 ---- ---- ---- ---- 1.1555 -.0245 1.1800 515 ---- ---- ---- ---- 1.1955 -.0250 1.2205 520 ---- ---- ---- ---- 1.2360 -.0250 1.2610 525 ---- ---- ---- ---- 1.2765 -.0260 1.3025 550 ---- ---- ---- ---- 1.4870 -.0270 1.5140 575 ---- ---- ---- ---- 1.7055 -.0290 1.7345 600 ---- ---- ---- ---- 1.9315 -.0305 1.9620 625 ---- ---- ---- ---- 2.1640 -.0315 2.1955 650 ---- ---- ---- ---- 2.4025 -.0325 2.4350 675 ---- ---- ---- ---- 2.6455 -.0340 2.6795 700 ---- ---- ---- ---- 2.8930 -.0350 2.9280 725 ---- ---- ---- ---- 3.1430 -.0350 3.1780 750 ---- ---- ---- ---- 3.3930 -.0350 3.4280 775 ---- ---- ---- ---- 3.6430 -.0350 3.6780 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0070 -.0005 .0075 225 ---- ---- ---- ---- .0170 -.0010 .0180 230 ---- ---- ---- ---- .0200 -.0010 .0210 235 ---- ---- ---- ---- .0230 -.0015 .0245 240 ---- ---- ---- ---- .0265 -.0015 .0280 245 ---- ---- ---- ---- .0305 -.0015 .0320 250 ---- ---- ---- ---- .0345 -.0020 .0365 255 ---- ---- ---- ---- .0395 -.0020 .0415 260 ---- ---- ---- ---- .0445 -.0025 .0470 265 ---- ---- ---- ---- .0500 -.0030 .0530 270 ---- ---- ---- ---- .0565 -.0025 .0590 275 ---- ---- ---- ---- .0630 -.0030 .0660 280 ---- ---- ---- ---- .0705 -.0030 .0735 285 ---- ---- ---- ---- .0780 -.0040 .0820 290 ---- ---- ---- ---- .0865 -.0040 .0905 295 ---- ---- ---- ---- .0955 -.0045 .1000 300 ---- ---- ---- ---- .1050 -.0050 .1100 305 ---- ---- ---- ---- .1155 -.0050 .1205 310 ---- ---- ---- ---- .1265 -.0050 .1315 315 ---- ---- ---- ---- .1380 -.0055 .1435 320 ---- ---- ---- ---- .1500 -.0065 .1565 325 ---- ---- ---- ---- .1630 -.0065 .1695 330 ---- ---- ---- ---- .1765 -.0070 .1835 335 ---- ---- ---- ---- .1910 -.0075 .1985 340 ---- ---- ---- ---- .2060 -.0080 .2140 345 ---- ---- ---- ---- .2220 -.0085 .2305 350 ---- ---- ---- ---- .2385 -.0090 .2475 355 ---- ---- ---- ---- .2560 -.0090 .2650 360 ---- ---- ---- ---- .2740 -.0095 .2835 365 ---- ---- ---- ---- .2930 -.0100 .3030 370 ---- ---- ---- ---- .3125 -.0105 .3230 375 ---- ---- ---- ---- .3330 -.0110 .3440 380 ---- ---- ---- ---- .3545 -.0115 .3660 385 ---- ---- ---- ---- .3765 -.0120 .3885 390 ---- ---- ---- ---- .3995 -.0125 .4120 395 ---- ---- ---- ---- .4230 -.0130 .4360 400 ---- ---- ---- ---- .4480 -.0135 .4615 405 ---- ---- ---- ---- .4730 -.0145 .4875 410 ---- ---- ---- ---- .4995 -.0145 .5140 415 ---- ---- ---- ---- .5265 -.0150 .5415 420 ---- ---- ---- ---- .5545 -.0155 .5700 425 ---- ---- ---- ---- .5835 -.0155 .5990 430 ---- ---- ---- ---- .6130 -.0160 .6290 435 ---- ---- ---- ---- .6430 -.0170 .6600 440 ---- ---- ---- ---- .6740 -.0175 .6915 445 ---- ---- ---- ---- .7055 -.0180 .7235 450 ---- ---- ---- ---- .7380 -.0185 .7565 455 ---- ---- ---- ---- .7715 -.0185 .7900 460 ---- ---- ---- ---- .8050 -.0190 .8240 465 ---- ---- ---- ---- .8395 -.0195 .8590 470 ---- ---- ---- ---- .8745 -.0200 .8945 475 ---- ---- ---- ---- .9100 -.0205 .9305 480 ---- ---- ---- ---- .9465 -.0205 .9670 485 ---- ---- ---- ---- .9830 -.0215 1.0045 490 ---- ---- ---- ---- 1.0205 -.0215 1.0420 495 ---- ---- ---- ---- 1.0585 -.0220 1.0805 500 ---- ---- ---- ---- 1.0965 -.0225 1.1190 505 ---- ---- ---- ---- 1.1355 -.0225 1.1580 510 ---- ---- ---- ---- 1.1750 -.0230 1.1980 515 ---- ---- ---- ---- 1.2145 -.0235 1.2380 520 ---- ---- ---- ---- 1.2545 -.0240 1.2785 525 ---- ---- ---- ---- 1.2955 -.0240 1.3195 550 ---- ---- ---- ---- 1.5040 -.0255 1.5295 575 ---- ---- ---- ---- 1.7210 -.0270 1.7480 600 ---- ---- ---- ---- 1.9455 -.0285 1.9740 625 ---- ---- ---- ---- 2.1765 -.0295 2.2060 650 ---- ---- ---- ---- 2.4125 -.0310 2.4435 675 ---- ---- ---- ---- 2.6540 -.0320 2.6860 700 ---- ---- ---- ---- 2.9000 -.0330 2.9330 725 ---- ---- ---- ---- 3.1495 -.0335 3.1830 750 ---- ---- ---- ---- 3.3995 -.0335 3.4330 775 ---- ---- ---- ---- 3.6495 -.0335 3.6830 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 UNCH .0035 200 ---- ---- ---- ---- .0090 -.0005 .0095 225 ---- ---- ---- ---- .0205 -.0010 .0215 230 ---- ---- ---- ---- .0235 -.0015 .0250 235 ---- ---- ---- ---- .0270 -.0015 .0285 240 ---- ---- ---- ---- .0310 -.0020 .0330 245 ---- ---- ---- ---- .0355 -.0020 .0375 250 ---- ---- ---- ---- .0405 -.0020 .0425 255 ---- ---- ---- ---- .0455 -.0025 .0480 260 ---- ---- ---- ---- .0510 -.0025 .0535 265 ---- ---- ---- ---- .0575 -.0025 .0600 270 ---- ---- ---- ---- .0640 -.0030 .0670 275 ---- ---- ---- ---- .0715 -.0030 .0745 280 ---- ---- ---- ---- .0790 -.0035 .0825 285 ---- ---- ---- ---- .0875 -.0040 .0915 290 ---- ---- ---- ---- .0965 -.0040 .1005 295 ---- ---- ---- ---- .1060 -.0045 .1105 300 ---- ---- ---- ---- .1160 -.0050 .1210 305 ---- ---- ---- ---- .1270 -.0050 .1320 310 ---- ---- ---- ---- .1380 -.0055 .1435 315 ---- ---- ---- ---- .1505 -.0055 .1560 320 ---- ---- ---- ---- .1630 -.0065 .1695 325 ---- ---- ---- ---- .1765 -.0065 .1830 330 ---- ---- ---- ---- .1905 -.0070 .1975 335 ---- ---- ---- ---- .2055 -.0075 .2130 340 ---- ---- ---- ---- .2210 -.0080 .2290 345 ---- ---- ---- ---- .2370 -.0085 .2455 350 ---- ---- ---- ---- .2540 -.0090 .2630 355 ---- ---- ---- ---- .2720 -.0090 .2810 360 ---- ---- ---- ---- .2900 -.0100 .3000 365 ---- ---- ---- ---- .3095 -.0100 .3195 370 ---- ---- ---- ---- .3295 -.0105 .3400 375 ---- ---- ---- ---- .3500 -.0110 .3610 380 ---- ---- ---- ---- .3715 -.0115 .3830 385 ---- ---- ---- ---- .3940 -.0120 .4060 390 ---- ---- ---- ---- .4170 -.0125 .4295 395 ---- ---- ---- ---- .4410 -.0130 .4540 400 ---- ---- ---- ---- .4655 -.0135 .4790 405 ---- ---- ---- ---- .4910 -.0140 .5050 410 ---- ---- ---- ---- .5175 -.0145 .5320 415 ---- ---- ---- ---- .5445 -.0150 .5595 420 ---- ---- ---- ---- .5725 -.0155 .5880 425 ---- ---- ---- ---- .6010 -.0160 .6170 430 ---- ---- ---- ---- .6305 -.0165 .6470 435 ---- ---- ---- ---- .6610 -.0165 .6775 440 ---- ---- ---- ---- .6915 -.0175 .7090 445 ---- ---- ---- ---- .7235 -.0175 .7410 450 ---- ---- ---- ---- .7555 -.0180 .7735 455 ---- ---- ---- ---- .7885 -.0185 .8070 460 ---- ---- ---- ---- .8220 -.0190 .8410 465 ---- ---- ---- ---- .8565 -.0190 .8755 470 ---- ---- ---- ---- .8910 -.0200 .9110 475 ---- ---- ---- ---- .9265 -.0200 .9465 480 ---- ---- ---- ---- .9625 -.0205 .9830 485 ---- ---- ---- ---- .9990 -.0210 1.0200 490 ---- ---- ---- ---- 1.0360 -.0215 1.0575 495 ---- ---- ---- ---- 1.0740 -.0215 1.0955 500 ---- ---- ---- ---- 1.1120 -.0215 1.1335 505 ---- ---- ---- ---- 1.1505 -.0220 1.1725 510 ---- ---- ---- ---- 1.1895 -.0225 1.2120 515 ---- ---- ---- ---- 1.2290 -.0225 1.2515 520 ---- ---- ---- ---- 1.2685 -.0235 1.2920 525 ---- ---- ---- ---- 1.3090 -.0235 1.3325 550 ---- ---- ---- ---- 1.5160 -.0250 1.5410 575 ---- ---- ---- ---- 1.7315 -.0265 1.7580 600 ---- ---- ---- ---- 1.9540 -.0280 1.9820 625 ---- ---- ---- ---- 2.1830 -.0290 2.2120 650 ---- ---- ---- ---- 2.4175 -.0305 2.4480 675 ---- ---- ---- ---- 2.6570 -.0315 2.6885 700 ---- ---- ---- ---- 2.9010 -.0330 2.9340 725 ---- ---- ---- ---- 3.1495 -.0335 3.1830 750 ---- ---- ---- ---- 3.3995 -.0335 3.4330 775 ---- ---- ---- ---- 3.6495 -.0335 3.6830 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 UNCH .0015 175 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0120 -.0005 .0125 225 ---- ---- ---- ---- .0255 -.0010 .0265 250 ---- ---- ---- ---- .0475 -.0025 .0500 260 ---- ---- ---- ---- .0595 -.0030 .0625 265 ---- ---- ---- ---- .0665 -.0030 .0695 270 ---- ---- ---- ---- .0735 -.0035 .0770 275 ---- ---- ---- ---- .0815 -.0035 .0850 280 ---- ---- ---- ---- .0895 -.0040 .0935 285 ---- ---- ---- ---- .0985 -.0040 .1025 290 ---- ---- ---- ---- .1080 -.0045 .1125 295 ---- ---- ---- ---- .1180 -.0050 .1230 300 ---- ---- ---- ---- .1285 -.0055 .1340 305 ---- ---- ---- ---- .1400 -.0055 .1455 310 ---- ---- ---- ---- .1520 -.0055 .1575 315 ---- ---- ---- ---- .1645 -.0060 .1705 320 ---- ---- ---- ---- .1775 -.0065 .1840 325 ---- ---- ---- ---- .1915 -.0070 .1985 330 ---- ---- ---- ---- .2060 -.0070 .2130 335 ---- ---- ---- ---- .2210 -.0080 .2290 340 ---- ---- ---- ---- .2370 -.0080 .2450 345 ---- ---- ---- ---- .2535 -.0085 .2620 350 ---- ---- ---- ---- .2705 -.0090 .2795 355 ---- ---- ---- ---- .2885 -.0095 .2980 360 ---- ---- ---- ---- .3075 -.0095 .3170 365 ---- ---- ---- ---- .3265 -.0105 .3370 370 ---- ---- ---- ---- .3470 -.0105 .3575 375 ---- ---- ---- ---- .3680 -.0110 .3790 380 ---- ---- ---- ---- .3895 -.0115 .4010 385 ---- ---- ---- ---- .4120 -.0120 .4240 390 ---- ---- ---- ---- .4350 -.0125 .4475 395 ---- ---- ---- ---- .4590 -.0130 .4720 400 ---- ---- ---- ---- .4840 -.0135 .4975 405 ---- ---- ---- ---- .5095 -.0140 .5235 410 ---- ---- ---- ---- .5360 -.0145 .5505 415 ---- ---- ---- ---- .5635 -.0145 .5780 420 ---- ---- ---- ---- .5915 -.0150 .6065 425 ---- ---- ---- ---- .6200 -.0160 .6360 430 ---- ---- ---- ---- .6495 -.0165 .6660 435 ---- ---- ---- ---- .6800 -.0165 .6965 440 ---- ---- ---- ---- .7110 -.0170 .7280 445 ---- ---- ---- ---- .7425 -.0175 .7600 450 ---- ---- ---- ---- .7750 -.0180 .7930 455 ---- ---- ---- ---- .8080 -.0180 .8260 460 ---- ---- ---- ---- .8415 -.0185 .8600 465 ---- ---- ---- ---- .8760 -.0190 .8950 470 ---- ---- ---- ---- .9110 -.0190 .9300 475 ---- ---- ---- ---- .9460 -.0200 .9660 480 ---- ---- ---- ---- .9820 -.0205 1.0025 485 ---- ---- ---- ---- 1.0190 -.0205 1.0395 490 ---- ---- ---- ---- 1.0560 -.0205 1.0765 495 ---- ---- ---- ---- 1.0935 -.0210 1.1145 500 ---- ---- ---- ---- 1.1315 -.0215 1.1530 505 ---- ---- ---- ---- 1.1700 -.0220 1.1920 510 ---- ---- ---- ---- 1.2090 -.0220 1.2310 515 ---- ---- ---- ---- 1.2485 -.0225 1.2710 520 ---- ---- ---- ---- 1.2880 -.0230 1.3110 525 ---- ---- ---- ---- 1.3285 -.0230 1.3515 550 ---- ---- ---- ---- 1.5345 -.0250 1.5595 575 ---- ---- ---- ---- 1.7490 -.0260 1.7750 600 ---- ---- ---- ---- 1.9705 -.0275 1.9980 625 ---- ---- ---- ---- 2.1985 -.0285 2.2270 650 ---- ---- ---- ---- 2.4315 -.0295 2.4610 675 ---- ---- ---- ---- 2.6695 -.0305 2.7000 700 ---- ---- ---- ---- 2.9115 -.0320 2.9435 725 ---- ---- ---- ---- 3.1575 -.0330 3.1905 750 ---- ---- ---- ---- 3.4070 -.0335 3.4405 775 ---- ---- ---- ---- 3.6570 -.0335 3.6905 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 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0140 -.0005 .0145 225 ---- ---- ---- ---- .0285 -.0015 .0300 250 ---- ---- ---- ---- .0530 -.0025 .0555 275 ---- ---- ---- ---- .0890 -.0035 .0925 280 ---- ---- ---- ---- .0975 -.0040 .1015 285 ---- ---- ---- ---- .1070 -.0040 .1110 290 ---- ---- ---- ---- .1170 -.0045 .1215 295 ---- ---- ---- ---- .1275 -.0045 .1320 300 ---- ---- ---- ---- .1385 -.0050 .1435 305 ---- ---- ---- ---- .1500 -.0055 .1555 310 ---- ---- ---- ---- .1625 -.0060 .1685 315 ---- ---- ---- ---- .1755 -.0060 .1815 320 ---- ---- ---- ---- .1890 -.0065 .1955 325 ---- ---- ---- ---- .2035 -.0070 .2105 330 ---- ---- ---- ---- .2185 -.0070 .2255 335 ---- ---- ---- ---- .2340 -.0075 .2415 340 ---- ---- ---- ---- .2500 -.0085 .2585 345 ---- ---- ---- ---- .2670 -.0085 .2755 350 ---- ---- ---- ---- .2845 -.0090 .2935 355 ---- ---- ---- ---- .3030 -.0095 .3125 360 ---- ---- ---- ---- .3220 -.0100 .3320 365 ---- ---- ---- ---- .3420 -.0100 .3520 370 ---- ---- ---- ---- .3625 -.0105 .3730 375 ---- ---- ---- ---- .3835 -.0110 .3945 380 ---- ---- ---- ---- .4055 -.0115 .4170 385 ---- ---- ---- ---- .4285 -.0115 .4400 390 ---- ---- ---- ---- .4520 -.0120 .4640 395 ---- ---- ---- ---- .4760 -.0130 .4890 400 ---- ---- ---- ---- .5010 -.0135 .5145 405 ---- ---- ---- ---- .5270 -.0135 .5405 410 ---- ---- ---- ---- .5535 -.0140 .5675 415 ---- ---- ---- ---- .5810 -.0145 .5955 420 ---- ---- ---- ---- .6090 -.0150 .6240 425 ---- ---- ---- ---- .6375 -.0155 .6530 430 ---- ---- ---- ---- .6675 -.0155 .6830 435 ---- ---- ---- ---- .6975 -.0165 .7140 440 ---- ---- ---- ---- .7285 -.0165 .7450 445 ---- ---- ---- ---- .7600 -.0170 .7770 450 ---- ---- ---- ---- .7925 -.0175 .8100 455 ---- ---- ---- ---- .8250 -.0180 .8430 460 ---- ---- ---- ---- .8585 -.0185 .8770 465 ---- ---- ---- ---- .8930 -.0185 .9115 470 ---- ---- ---- ---- .9275 -.0190 .9465 475 ---- ---- ---- ---- .9630 -.0190 .9820 480 ---- ---- ---- ---- .9985 -.0200 1.0185 485 ---- ---- ---- ---- 1.0350 -.0200 1.0550 490 ---- ---- ---- ---- 1.0720 -.0200 1.0920 495 ---- ---- ---- ---- 1.1090 -.0210 1.1300 500 ---- ---- ---- ---- 1.1470 -.0210 1.1680 505 ---- ---- ---- ---- 1.1850 -.0215 1.2065 510 ---- ---- ---- ---- 1.2240 -.0215 1.2455 515 ---- ---- ---- ---- 1.2630 -.0220 1.2850 520 ---- ---- ---- ---- 1.3025 -.0225 1.3250 525 ---- ---- ---- ---- 1.3420 -.0230 1.3650 550 ---- ---- ---- ---- 1.5470 -.0245 1.5715 575 ---- ---- ---- ---- 1.7600 -.0255 1.7855 600 ---- ---- ---- ---- 1.9800 -.0265 2.0065 625 ---- ---- ---- ---- 2.2060 -.0280 2.2340 650 ---- ---- ---- ---- 2.4370 -.0295 2.4665 675 ---- ---- ---- ---- 2.6735 -.0305 2.7040 700 ---- ---- ---- ---- 2.9140 -.0315 2.9455 725 ---- ---- ---- ---- 3.1585 -.0325 3.1910 750 ---- ---- ---- ---- 3.4070 -.0335 3.4405 775 ---- ---- ---- ---- 3.6570 -.0335 3.6905 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0150 -.0010 .0160 225 ---- ---- ---- ---- .0310 -.0015 .0325 250 ---- ---- ---- ---- .0565 -.0025 .0590 275 ---- ---- ---- ---- .0940 -.0040 .0980 285 ---- ---- ---- ---- .1130 -.0045 .1175 290 ---- ---- ---- ---- .1235 -.0045 .1280 295 ---- ---- ---- ---- .1345 -.0045 .1390 300 ---- ---- ---- ---- .1460 -.0050 .1510 305 ---- ---- ---- ---- .1580 -.0055 .1635 310 ---- ---- ---- ---- .1705 -.0060 .1765 315 ---- ---- ---- ---- .1840 -.0065 .1905 320 ---- ---- ---- ---- .1980 -.0070 .2050 325 ---- ---- ---- ---- .2130 -.0070 .2200 330 ---- ---- ---- ---- .2280 -.0075 .2355 335 ---- ---- ---- ---- .2440 -.0080 .2520 340 ---- ---- ---- ---- .2610 -.0080 .2690 345 ---- ---- ---- ---- .2785 -.0085 .2870 350 ---- ---- ---- ---- .2965 -.0090 .3055 355 ---- ---- ---- ---- .3150 -.0095 .3245 360 ---- ---- ---- ---- .3345 -.0095 .3440 365 ---- ---- ---- ---- .3545 -.0100 .3645 370 ---- ---- ---- ---- .3755 -.0105 .3860 375 ---- ---- ---- ---- .3970 -.0110 .4080 380 ---- ---- ---- ---- .4190 -.0115 .4305 385 ---- ---- ---- ---- .4420 -.0120 .4540 390 ---- ---- ---- ---- .4660 -.0120 .4780 395 ---- ---- ---- ---- .4905 -.0125 .5030 400 ---- ---- ---- ---- .5155 -.0130 .5285 405 ---- ---- ---- ---- .5415 -.0135 .5550 410 ---- ---- ---- ---- .5680 -.0140 .5820 415 ---- ---- ---- ---- .5955 -.0145 .6100 420 ---- ---- ---- ---- .6235 -.0150 .6385 425 ---- ---- ---- ---- .6520 -.0155 .6675 430 ---- ---- ---- ---- .6815 -.0160 .6975 435 ---- ---- ---- ---- .7120 -.0160 .7280 440 ---- ---- ---- ---- .7425 -.0165 .7590 445 ---- ---- ---- ---- .7740 -.0170 .7910 450 ---- ---- ---- ---- .8060 -.0175 .8235 455 ---- ---- ---- ---- .8385 -.0180 .8565 460 ---- ---- ---- ---- .8720 -.0180 .8900 465 ---- ---- ---- ---- .9060 -.0180 .9240 470 ---- ---- ---- ---- .9400 -.0190 .9590 475 ---- ---- ---- ---- .9750 -.0195 .9945 480 ---- ---- ---- ---- 1.0105 -.0195 1.0300 485 ---- ---- ---- ---- 1.0465 -.0200 1.0665 490 ---- ---- ---- ---- 1.0830 -.0205 1.1035 495 ---- ---- ---- ---- 1.1200 -.0205 1.1405 500 ---- ---- ---- ---- 1.1575 -.0210 1.1785 505 ---- ---- ---- ---- 1.1955 -.0215 1.2170 510 ---- ---- ---- ---- 1.2340 -.0215 1.2555 515 ---- ---- ---- ---- 1.2730 -.0215 1.2945 520 ---- ---- ---- ---- 1.3120 -.0220 1.3340 525 ---- ---- ---- ---- 1.3515 -.0225 1.3740 550 ---- ---- ---- ---- 1.5550 -.0240 1.5790 575 ---- ---- ---- ---- 1.7665 -.0255 1.7920 600 ---- ---- ---- ---- 1.9855 -.0265 2.0120 625 ---- ---- ---- ---- 2.2100 -.0280 2.2380 650 ---- ---- ---- ---- 2.4405 -.0290 2.4695 675 ---- ---- ---- ---- 2.6760 -.0300 2.7060 700 ---- ---- ---- ---- 2.9155 -.0310 2.9465 725 ---- ---- ---- ---- 3.1595 -.0320 3.1915 750 ---- ---- ---- ---- 3.4070 -.0335 3.4405 775 ---- ---- ---- ---- 3.6570 -.0335 3.6905 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0175 -.0010 .0185 225 ---- ---- ---- ---- .0350 -.0020 .0370 250 ---- ---- ---- ---- .0630 -.0025 .0655 275 ---- ---- ---- ---- .1025 -.0040 .1065 285 ---- ---- ---- ---- .1225 -.0045 .1270 290 ---- ---- ---- ---- .1330 -.0050 .1380 295 ---- ---- ---- ---- .1445 -.0050 .1495 300 ---- ---- ---- ---- .1565 -.0055 .1620 305 ---- ---- ---- ---- .1690 -.0060 .1750 310 ---- ---- ---- ---- .1825 -.0060 .1885 315 ---- ---- ---- ---- .1960 -.0065 .2025 320 ---- ---- ---- ---- .2105 -.0070 .2175 325 ---- ---- ---- ---- .2260 -.0070 .2330 330 ---- ---- ---- ---- .2415 -.0075 .2490 335 ---- ---- ---- ---- .2580 -.0080 .2660 340 ---- ---- ---- ---- .2750 -.0085 .2835 345 ---- ---- ---- ---- .2925 -.0090 .3015 350 ---- ---- ---- ---- .3110 -.0090 .3200 355 ---- ---- ---- ---- .3300 -.0095 .3395 360 ---- ---- ---- ---- .3500 -.0095 .3595 365 ---- ---- ---- ---- .3705 -.0100 .3805 370 ---- ---- ---- ---- .3915 -.0105 .4020 375 ---- ---- ---- ---- .4130 -.0115 .4245 380 ---- ---- ---- ---- .4355 -.0115 .4470 385 ---- ---- ---- ---- .4590 -.0120 .4710 390 ---- ---- ---- ---- .4830 -.0120 .4950 395 ---- ---- ---- ---- .5075 -.0125 .5200 400 ---- ---- ---- ---- .5330 -.0130 .5460 405 ---- ---- ---- ---- .5590 -.0135 .5725 410 ---- ---- ---- ---- .5860 -.0135 .5995 415 ---- ---- ---- ---- .6135 -.0140 .6275 420 ---- ---- ---- ---- .6415 -.0145 .6560 425 ---- ---- ---- ---- .6705 -.0150 .6855 430 ---- ---- ---- ---- .7000 -.0155 .7155 435 ---- ---- ---- ---- .7300 -.0160 .7460 440 ---- ---- ---- ---- .7610 -.0160 .7770 445 ---- ---- ---- ---- .7925 -.0165 .8090 450 ---- ---- ---- ---- .8245 -.0170 .8415 455 ---- ---- ---- ---- .8570 -.0175 .8745 460 ---- ---- ---- ---- .8905 -.0180 .9085 465 ---- ---- ---- ---- .9245 -.0180 .9425 470 ---- ---- ---- ---- .9585 -.0185 .9770 475 ---- ---- ---- ---- .9935 -.0190 1.0125 480 ---- ---- ---- ---- 1.0290 -.0195 1.0485 485 ---- ---- ---- ---- 1.0650 -.0195 1.0845 490 ---- ---- ---- ---- 1.1015 -.0200 1.1215 495 ---- ---- ---- ---- 1.1385 -.0200 1.1585 500 ---- ---- ---- ---- 1.1760 -.0205 1.1965 505 ---- ---- ---- ---- 1.2135 -.0210 1.2345 510 ---- ---- ---- ---- 1.2520 -.0210 1.2730 525 ---- ---- ---- ---- 1.3695 -.0220 1.3915 550 ---- ---- ---- ---- 1.5720 -.0235 1.5955 575 ---- ---- ---- ---- 1.7830 -.0250 1.8080 600 ---- ---- ---- ---- 2.0005 -.0265 2.0270 625 ---- ---- ---- ---- 2.2245 -.0275 2.2520 650 ---- ---- ---- ---- 2.4540 -.0285 2.4825 675 ---- ---- ---- ---- 2.6880 -.0300 2.7180 700 ---- ---- ---- ---- 2.9270 -.0310 2.9580 725 ---- ---- ---- ---- 3.1695 -.0320 3.2015 750 ---- ---- ---- ---- 3.4165 -.0330 3.4495 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0090 -.0005 .0095 200 ---- ---- ---- ---- .0200 -.0010 .0210 225 ---- ---- ---- ---- .0390 -.0020 .0410 250 ---- ---- ---- ---- .0685 -.0030 .0715 275 ---- ---- ---- ---- .1105 -.0040 .1145 295 ---- ---- ---- ---- .1540 -.0055 .1595 300 ---- ---- ---- ---- .1665 -.0055 .1720 305 ---- ---- ---- ---- .1795 -.0060 .1855 310 ---- ---- ---- ---- .1930 -.0060 .1990 315 ---- ---- ---- ---- .2075 -.0065 .2140 320 ---- ---- ---- ---- .2220 -.0070 .2290 325 ---- ---- ---- ---- .2375 -.0075 .2450 330 ---- ---- ---- ---- .2535 -.0075 .2610 335 ---- ---- ---- ---- .2705 -.0080 .2785 340 ---- ---- ---- ---- .2880 -.0080 .2960 345 ---- ---- ---- ---- .3060 -.0085 .3145 350 ---- ---- ---- ---- .3245 -.0090 .3335 355 ---- ---- ---- ---- .3440 -.0095 .3535 360 ---- ---- ---- ---- .3640 -.0095 .3735 365 ---- ---- ---- ---- .3845 -.0100 .3945 370 ---- ---- ---- ---- .4060 -.0105 .4165 375 ---- ---- ---- ---- .4280 -.0110 .4390 380 ---- ---- ---- ---- .4505 -.0115 .4620 385 ---- ---- ---- ---- .4740 -.0115 .4855 390 ---- ---- ---- ---- .4980 -.0120 .5100 395 ---- ---- ---- ---- .5230 -.0125 .5355 400 ---- ---- ---- ---- .5485 -.0125 .5610 405 ---- ---- ---- ---- .5745 -.0135 .5880 410 ---- ---- ---- ---- .6015 -.0135 .6150 415 ---- ---- ---- ---- .6290 -.0140 .6430 420 ---- ---- ---- ---- .6570 -.0145 .6715 425 ---- ---- ---- ---- .6860 -.0150 .7010 430 ---- ---- ---- ---- .7155 -.0155 .7310 435 ---- ---- ---- ---- .7455 -.0160 .7615 440 ---- ---- ---- ---- .7765 -.0160 .7925 445 ---- ---- ---- ---- .8080 -.0165 .8245 450 ---- ---- ---- ---- .8400 -.0170 .8570 455 ---- ---- ---- ---- .8725 -.0175 .8900 460 ---- ---- ---- ---- .9060 -.0175 .9235 465 ---- ---- ---- ---- .9395 -.0180 .9575 470 ---- ---- ---- ---- .9740 -.0180 .9920 475 ---- ---- ---- ---- 1.0085 -.0185 1.0270 480 ---- ---- ---- ---- 1.0440 -.0190 1.0630 485 ---- ---- ---- ---- 1.0795 -.0195 1.0990 490 ---- ---- ---- ---- 1.1160 -.0195 1.1355 495 ---- ---- ---- ---- 1.1525 -.0200 1.1725 500 ---- ---- ---- ---- 1.1900 -.0200 1.2100 505 ---- ---- ---- ---- 1.2275 -.0205 1.2480 510 ---- ---- ---- ---- 1.2655 -.0210 1.2865 525 ---- ---- ---- ---- 1.3825 -.0215 1.4040 550 ---- ---- ---- ---- 1.5840 -.0230 1.6070 575 ---- ---- ---- ---- 1.7935 -.0245 1.8180 600 ---- ---- ---- ---- 2.0100 -.0255 2.0355 625 ---- ---- ---- ---- 2.2325 -.0270 2.2595 650 ---- ---- ---- ---- 2.4605 -.0280 2.4885 675 ---- ---- ---- ---- 2.6930 -.0295 2.7225 700 ---- ---- ---- ---- 2.9305 -.0305 2.9610 725 ---- ---- ---- ---- 3.1720 -.0315 3.2035 750 ---- ---- ---- ---- 3.4170 -.0330 3.4500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 830 1859 39501 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 10.00 -3.00 13.00 100 73000 ---- ---- ---- ---- 449.50 -4.00 453.50 10 81000 ---- ---- ---- ---- 369.75 -3.75 373.50 25 85000 ---- ---- ---- ---- 329.75 -4.00 333.75 100 90000 ---- ---- ---- ---- 279.75 -4.00 283.75 25 95000 ---- ---- ---- ---- 230.00 -3.75 233.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 28.50 -3.00 31.50 50 73000 ---- ---- ---- ---- 397.75 -6.00 403.75 10 81000 ---- ---- ---- ---- 318.50 -5.75 324.25 25 85000 ---- ---- ---- ---- 279.25 -6.00 285.25 100 90000 ---- ---- ---- ---- 231.25 -6.00 237.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 18.25 -.75 19.00 50 81000 ---- ---- ---- ---- 219.50 +1.75 217.75 25 85000 ---- ---- ---- ---- 184.00 +2.25 181.75 100 90000 ---- ---- ---- ---- 142.75 +2.00 140.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 47.00 -.25 47.25 50 105000 ---- ---- ---- ---- 34.50 ---- ---- 110000 ---- ---- ---- ---- 25.25 -.50 25.75 25 120000 ---- ---- ---- ---- 13.25 -.25 13.50 50 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 124.50 -.25 124.75 175 90000 ---- ---- ---- ---- 90.75 -.50 91.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 43.25 +.25 43.00 50 105000 ---- ---- ---- ---- 33.00 ---- ---- 110000 ---- ---- ---- ---- 25.25 UNCH 25.25 25 120000 ---- ---- ---- ---- 14.75 UNCH 14.75 50 85000 ---- ---- ---- ---- 104.25 +1.25 103.00 175 90000 ---- ---- ---- ---- 76.50 +1.00 75.50 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 38.50 +2.00 36.50 50 105000 ---- ---- ---- ---- 30.50 ---- ---- 110000 ---- ---- ---- ---- 24.00 +1.25 22.75 25 85000 ---- ---- ---- ---- 98.75 +6.50 92.25 175 90000 ---- ---- ---- ---- 69.00 +5.00 64.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 88.50 +4.00 84.50 50 90000 ---- ---- ---- ---- 64.75 +3.25 61.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 77.75 +1.00 76.75 50 90000 ---- ---- ---- ---- 56.50 +.75 55.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 76.25 -.75 77.00 50 90000 ---- ---- ---- ---- 56.00 -.50 56.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1945 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- .25 -.25 .50 125 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 ---- ---- ---- ---- 39.75 +1.00 38.75 125 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 UNCH .25 100 85000 ---- ---- ---- ---- 1.00 UNCH 1.00 175 88000 ---- ---- ---- ---- 1.75 UNCH 1.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.25 UNCH 1.25 75 68500 ---- ---- ---- ---- 1.50 +.25 1.25 25 70000 ---- ---- ---- ---- 1.75 UNCH 1.75 300 73000 ---- ---- ---- ---- 2.50 +.25 2.25 100 74000 ---- ---- ---- ---- 3.00 +.25 2.75 50 75000 ---- ---- ---- ---- 3.25 +.25 3.00 50 80000 ---- ---- ---- ---- 6.00 +.75 5.25 100 85000 ---- ---- ---- ---- 10.75 +1.25 9.50 175 88000 ---- ---- ---- ---- 15.25 +1.25 14.00 25 95000 ---- ---- ---- ---- 32.00 UNCH 32.00 25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 96.25 -.25 96.50 60 70000 ---- ---- ---- ---- 4.25 UNCH 4.25 100 73000 ---- ---- ---- ---- 6.50 -.25 6.75 200 74000 ---- ---- ---- ---- 7.50 -.25 7.75 100 75000 ---- ---- ---- ---- 8.50 -.25 8.75 225 80000 ---- ---- ---- ---- 15.50 -.25 15.75 25 85000 ---- ---- ---- ---- 26.00 -.25 26.25 50 88000 ---- ---- ---- ---- 34.50 -.25 34.75 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 127.50 -1.75 129.25 60 70000 ---- ---- ---- ---- 10.50 -.25 10.75 100 74000 ---- ---- ---- ---- 15.75 -.50 16.25 100 75000 ---- ---- ---- ---- 17.50 -.25 17.75 650 80000 ---- ---- ---- ---- 27.25 -.50 27.75 35 88000 ---- ---- ---- ---- 53.25 -1.00 54.25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 147.00 -7.00 154.00 60 70000 ---- ---- ---- ---- 25.00 -1.00 26.00 100 74000 ---- ---- ---- ---- 32.50 -1.25 33.75 100 75000 ---- ---- ---- ---- 34.50 -1.50 36.00 225 80000 ---- ---- ---- ---- 46.25 -1.75 48.00 25 88000 ---- ---- ---- ---- 71.00 -3.25 74.25 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.25 -1.25 22.50 100 74000 ---- ---- ---- ---- 30.50 -1.50 32.00 100 75000 ---- ---- ---- ---- 33.00 -1.50 34.50 75 88000 ---- ---- ---- ---- 82.25 -3.25 85.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.50 -.50 24.00 100 74000 ---- ---- ---- ---- 34.50 -.50 35.00 100 75000 ---- ---- ---- ---- 37.50 -.75 38.25 75 88000 ---- ---- ---- ---- 94.50 -1.00 95.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.25 UNCH 28.25 100 74000 ---- ---- ---- ---- 40.25 UNCH 40.25 100 75000 ---- ---- ---- ---- 43.75 +.25 43.50 75 88000 ---- ---- ---- ---- 103.25 +.50 102.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 6690 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.893 +.467 6.426 1950 ---- ---- ---- ---- 6.643 +.467 6.176 1975 ---- ---- ---- ---- 6.393 +.467 5.926 2000 ---- ---- ---- ---- 6.143 +.467 5.676 2025 ---- ---- ---- ---- 5.893 +.466 5.427 2050 ---- ---- ---- ---- 5.643 +.466 5.177 2075 ---- ---- ---- ---- 5.393 +.465 4.928 2100 ---- ---- ---- ---- 5.143 +.465 4.678 2125 ---- ---- ---- ---- 4.893 +.464 4.429 2150 ---- ---- ---- ---- 4.644 +.464 4.180 2175 ---- ---- ---- ---- 4.395 +.463 3.932 2200 ---- ---- ---- ---- 4.147 +.463 3.684 2225 ---- ---- ---- ---- 3.899 +.462 3.437 2250 ---- ---- ---- ---- 3.652 +.461 3.191 2275 ---- ---- ---- ---- 3.407 +.461 2.946 2300 ---- ---- ---- ---- 3.162 +.458 2.704 2320 ---- ---- ---- ---- 2.968 +.454 2.514 2325 ---- 2.743B ---- 2.743B 2.920 +.454 2.466 2330 ---- ---- ---- ---- 2.872 +.453 2.419 2335 ---- ---- ---- ---- 2.824 +.452 2.372 2340 ---- ---- ---- ---- 2.776 +.450 2.326 2345 ---- ---- ---- ---- 2.728 +.449 2.279 2350 ---- 2.801B ---- 2.801B 2.680 +.447 2.233 2355 ---- ---- ---- ---- 2.632 +.445 2.187 2360 ---- ---- ---- ---- 2.585 +.443 2.142 2365 ---- ---- ---- ---- 2.538 +.442 2.096 2370 ---- ---- ---- ---- 2.491 +.440 2.051 2375 ---- 2.599B ---- 2.599B 2.444 +.438 2.006 1 2380 ---- ---- ---- ---- 2.397 +.435 1.962 2385 ---- ---- ---- ---- 2.350 +.432 1.918 2390 ---- ---- ---- ---- 2.304 +.430 1.874 2395 ---- ---- ---- ---- 2.258 +.428 1.830 2400 ---- 2.365B ---- 2.365B 2.212 +.425 1 1.787 1 2405 ---- ---- ---- ---- 2.167 +.423 1.744 2410 ---- ---- ---- ---- 2.121 +.419 1.702 2415 ---- ---- ---- ---- 2.077 +.417 1.660 2420 ---- ---- ---- ---- 2.032 +.413 1.619 2425 ---- 2.135B ---- 2.135B 1.988 +.410 1.578 2430 ---- ---- ---- ---- 1.944 +.407 1.537 2435 ---- ---- ---- ---- 1.900 +.403 1.497 2440 ---- ---- ---- ---- 1.857 +.400 1.457 2445 ---- ---- ---- ---- 1.814 +.396 1.418 2450 ---- 1.915B ---- 1.915B 1.771 +.391 1.380 2455 ---- ---- ---- ---- 1.729 +.387 1.342 2460 ---- ---- ---- ---- 1.687 +.383 1.304 2465 ---- ---- ---- ---- 1.645 +.378 1.267 2470 ---- ---- ---- ---- 1.604 +.373 1.231 2475 ---- 1.702B ---- 1.702B 1.563 +.368 1.195 2480 ---- ---- ---- ---- 1.523 +.363 1.160 2485 ---- ---- ---- ---- 1.483 +.357 1.126 2490 ---- ---- ---- ---- 1.444 +.352 1.092 2495 ---- ---- ---- ---- 1.405 +.347 1.058 2500 ---- 1.499B ---- 1.494B 1.366 +.340 1.026 2505 ---- ---- ---- ---- 1.328 +.334 .994 2510 ---- ---- ---- ---- 1.291 +.328 .963 2515 ---- ---- ---- ---- 1.254 +.322 .932 2520 ---- 1.098B ---- 1.073B 1.219 +.317 .902 2525 ---- 1.308B ---- 1.308B 1.183 +.310 .873 2530 ---- 1.033B ---- 1.017B 1.149 +.305 .844 2535 ---- 1.000B ---- .985B 1.115 +.299 .816 2540 ---- .968B ---- .947B 1.081 +.292 .789 2545 ---- .939B ---- .924B 1.048 +.286 .762 2550 ---- 1.131B ---- 1.131B 1.016 +.280 .736 2555 ---- 1.029B ---- 1.006B .984 +.273 .711 2560 ---- 1.060B ---- 1.030B .953 +.267 .686 2565 ---- 1.028B ---- .992B .923 +.261 .662 2570 ---- .997B ---- .981B .893 +.254 .639 2575 ---- .969B ---- .969B .865 +.249 .616 2580 ---- .937B ---- .926B .836 +.242 .594 2585 .810 .908B .810 .901B .809 +.236 3 .573 3 2590 ---- .879B ---- .870B .782 +.229 .553 2595 .629 .852B .629 .851B .756 +.223 8 .533 2600 .673 .824B .673 .789B .731 +.218 1 .513 4 2605 ---- .798B ---- .796B .706 +.212 .494 2610 ---- .772B ---- .769B .682 +.206 .476 2615 ---- .747B ---- .744B .659 +.200 .459 2620 ---- .723B ---- .719B .636 +.194 .442 2625 ---- .699B ---- .694B .614 +.189 .425 2630 ---- .675B ---- .672B .592 +.183 .409 2635 ---- .652B ---- .649B .571 +.177 .394 2640 ---- .631B ---- .627B .551 +.172 .379 2645 ---- ---- ---- .398A .532 ---- ---- 2650 ---- .589B ---- .585B .513 +.162 1 .351 2655 ---- ---- ---- .370A .494 ---- ---- 2660 ---- ---- ---- .357A .476 ---- ---- 2665 ---- ---- ---- .344A .459 ---- ---- 2670 ---- ---- ---- .330A .442 ---- ---- 2675 ---- .494B ---- .491B .426 +.136 .290 1 2700 ---- .413B ---- .410B .353 +.113 .240 1 2725 ---- .344B ---- .342B .292 +.094 .198 2750 ---- .287B ---- .285B .241 +.077 .164 2775 ---- .239B ---- .238B .200 +.063 .137 2800 .183 .199B .172 .184B .165 +.050 14 .115 1 2825 ---- .166B ---- .165B .138 +.042 .096 2850 ---- .140B ---- .139B .116 +.035 .081 2875 ---- .118B ---- .117B .097 +.028 .069 2900 ---- .100B ---- .100B .083 +.024 .059 2925 ---- .085B ---- .085B .071 +.021 .050 2950 ---- .073B ---- .073B .062 +.019 .043 2975 ---- .063B ---- .063B .054 +.017 .037 3000 ---- .055B ---- .055B .047 +.015 .032 3025 ---- .048B ---- .048B .042 +.014 .028 3050 ---- .042B ---- .042B .037 +.013 .024 3075 ---- ---- ---- .032A .033 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 12 M1S MAY23 Silver Weekly Monday Option - Week 1 PUT 1925 ---- ---- ---- ---- .001 -.003 .004 1950 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- ---- ---- .001 -.004 .005 2000 ---- ---- ---- ---- .001 -.004 .005 2025 ---- ---- ---- ---- .001 -.004 .005 2050 ---- ---- ---- ---- .002 -.004 .006 2075 ---- ---- ---- ---- .002 -.005 .007 2100 ---- ---- ---- ---- .003 -.004 .007 2125 ---- ---- ---- ---- .004 -.004 .008 2150 ---- ---- ---- ---- .005 -.004 .009 2175 ---- ---- ---- ---- .006 -.005 .011 2200 ---- ---- ---- ---- .008 -.005 .013 2225 ---- ---- ---- ---- .011 -.005 .016 2250 ---- ---- .017A .017A .014 -.005 .019 2275 ---- ---- .021A .021A .019 -.006 .025 2300 ---- ---- .026A .026A .024 -.009 .033 2320 ---- ---- .032A .032A .030 -.012 .042 2325 ---- ---- .033A .033A .032 -.013 .045 2330 ---- ---- .035A .035A .033 -.015 .048 2335 ---- ---- .037A .037A .035 -.016 .051 3 2340 ---- ---- .038A .038A .037 -.017 .054 2345 ---- ---- .040A .040A .039 -.018 .057 2350 ---- ---- .042A .042A .041 -.020 .061 2355 ---- ---- .044A .044A .044 -.021 .065 9 2360 ---- ---- .046A .046A .046 -.023 .069 2365 ---- ---- .049A .049A .049 -.025 .074 2370 ---- ---- .051A .051A .052 -.027 .079 2375 ---- ---- .054A .054A .055 -.029 .084 2380 ---- ---- .057A .057A .058 -.031 .089 2385 ---- ---- .060A .060A .061 -.034 .095 2390 ---- ---- .063A .063A .065 -.036 .101 2395 ---- ---- .066A .066A .069 -.039 .108 2400 ---- ---- .070A .070A .073 -.041 .114 2405 ---- ---- .074A .074A .078 -.044 .122 2410 ---- ---- .078A .078A .082 -.047 .129 2415 ---- ---- .082A .082A .087 -.050 .137 2420 .125 .125 .087A .087A .092 -.054 1 .146 5 2425 ---- ---- .092A .092A .098 -.057 .155 2430 ---- ---- .097A .097A .104 -.060 .164 2435 ---- ---- .102A .102A .110 -.064 .174 2440 ---- ---- .108A .108A .117 -.067 .184 2445 ---- ---- .114A .114A .124 -.071 .195 2450 ---- ---- .121A .121A .131 -.075 .206 2455 ---- ---- .127A .127A .139 -.079 .218 2460 ---- ---- .134A .134A .147 -.083 .230 2465 ---- ---- .142A .142A .155 -.088 .243 2470 ---- ---- .150A .150A .164 -.093 .257 2475 ---- ---- .157A .157A .173 -.098 .271 2480 ---- ---- .166A .166A .183 -.103 .286 2485 ---- ---- .176A .176A .193 -.108 .301 2490 ---- ---- .185A .185A .203 -.114 .317 2495 ---- ---- .195A .195A .214 -.120 .334 2500 ---- ---- .205A .205A .225 -.126 .351 2505 ---- ---- .216A .216A .237 -.132 .369 2510 ---- ---- .228A .228A .250 -.138 .388 2515 ---- ---- .239A .239A .263 -.144 .407 2520 .323 .323 .252A .252A .277 -.150 6 .427 2525 ---- ---- .265A .265A .292 -.155 .447 2530 ---- ---- .278A .278A .307 -.162 .469 2535 ---- ---- .292A .292A .323 -.168 .491 2540 ---- ---- .307A .307A .340 -.173 .513 2545 ---- ---- .322A .322A .357 -.179 .536 2550 ---- ---- .340A .340A .374 -.186 .560 3 3 2555 ---- ---- .357A .357A .392 -.193 .585 2560 ---- ---- .374A .374A .411 -.199 .610 2565 ---- ---- .391A .391A .431 -.205 .636 2570 ---- ---- .409A .409A .451 -.212 .663 2575 ---- ---- .428A .428A .472 -.218 .690 2580 ---- ---- .448A .448A .494 -.224 .718 2585 ---- ---- .468A .468A .517 -.230 .747 2590 ---- ---- .488A .488A .540 -.236 .776 2595 .652 .652 .510A .658B .564 -.242 3 .806 2600 ---- ---- .532A .532A .588 -.248 .836 2605 ---- ---- .555A .555A .613 -.255 .868 2610 ---- ---- .578A .578A .639 -.260 .899 2615 ---- ---- .603A .603A .666 -.266 .932 2620 ---- ---- .628A .628A .693 -.272 .965 2625 ---- ---- .653A .653A .721 -.277 .998 2630 ---- ---- .679A .679A .749 -.283 1.032 2635 ---- ---- .706A .706A .778 -.289 1.067 2640 ---- ---- .734A .734A .808 -.294 1.102 2645 ---- ---- ---- .762A .838 ---- ---- 2650 ---- ---- .791A .791A .869 -.305 1.174 2655 ---- ---- ---- .820A .900 ---- ---- 2660 ---- ---- ---- .850A .933 ---- ---- 2665 ---- ---- ---- .881A .965 ---- ---- 2670 ---- ---- ---- .912A .998 ---- ---- 2675 ---- ---- .944A .944A 1.032 -.330 1.362 2700 ---- ---- 1.111A 1.111A 1.208 -.353 1.561 2725 ---- ---- 1.290A 1.290A 1.397 -.372 1.769 2750 ---- ---- 1.481A 1.481A 1.596 -.389 1.985 2775 ---- ---- 1.682A 1.682A 1.803 -.404 2.207 2800 ---- ---- 1.891A 1.891A 2.019 -.415 2.434 2825 ---- ---- 2.108A 2.108A 2.241 -.424 2.665 2850 ---- ---- 2.330A 2.330A 2.468 -.432 2.900 2875 ---- ---- 2.558A 2.558A 2.700 -.437 3.137 2900 ---- ---- 2.790A 2.790A 2.935 -.442 3.377 2925 ---- ---- 3.025A 3.025A 3.173 -.445 3.618 2950 ---- ---- 3.265A 3.265A 3.413 -.448 3.861 2975 ---- ---- 3.505A 3.505A 3.655 -.449 4.104 3000 ---- ---- 3.745A 3.745A 3.898 -.451 4.349 3025 ---- ---- 3.988A 3.988A 4.142 -.453 4.595 3050 ---- ---- ---- ---- 4.387 -.454 4.841 3075 ---- ---- ---- ---- 4.633 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 3 20 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.893 +.465 5.428 2050 ---- ---- ---- ---- 5.643 +.464 5.179 2075 ---- ---- ---- ---- 5.393 +.463 4.930 2100 ---- ---- ---- ---- 5.144 +.462 4.682 2125 ---- ---- ---- ---- 4.895 +.461 4.434 2150 ---- ---- ---- ---- 4.647 +.461 4.186 2175 ---- ---- ---- ---- 4.400 +.461 3.939 2200 ---- ---- ---- ---- 4.154 +.460 3.694 2225 ---- ---- ---- ---- 3.910 +.460 3.450 2250 ---- ---- ---- ---- 3.667 +.458 3.209 2275 ---- 3.249B ---- 3.249B 3.427 +.456 2.971 2300 ---- 3.344B ---- 3.344B 3.189 +.452 2.737 2325 ---- 3.107B ---- 3.107B 2.954 +.445 2.509 2350 ---- 2.873B ---- 2.873B 2.723 +.436 2.287 2375 ---- 2.645B ---- 2.645B 2.497 +.424 2.073 2400 ---- 2.422B ---- 2.422B 2.277 +.410 1.867 2415 ---- ---- ---- ---- 2.148 +.399 1.749 2420 ---- ---- ---- ---- 2.105 +.395 1.710 2425 ---- 2.206B ---- 2.206B 2.063 +.392 1.671 2430 ---- ---- ---- ---- 2.022 +.389 1.633 2435 ---- ---- ---- ---- 1.980 +.384 1.596 2440 ---- ---- ---- ---- 1.939 +.380 1.559 2445 ---- ---- ---- ---- 1.898 +.376 1.522 2450 ---- 1.997B ---- 1.997B 1.858 +.372 1.486 2455 ---- ---- ---- ---- 1.818 +.368 1.450 2460 ---- ---- ---- ---- 1.779 +.364 1.415 2465 ---- ---- ---- ---- 1.740 +.360 1.380 2470 ---- ---- ---- ---- 1.701 +.355 1.346 2475 ---- 1.797B ---- 1.797B 1.663 +.351 1.312 2480 ---- ---- ---- ---- 1.625 +.346 1.279 2485 ---- ---- ---- ---- 1.588 +.342 1.246 2490 ---- ---- ---- ---- 1.552 +.338 1.214 2495 ---- ---- ---- ---- 1.516 +.333 1.183 2500 ---- 1.608B ---- 1.608B 1.480 +.329 1.151 2505 ---- ---- ---- ---- 1.445 +.324 1.121 2510 ---- 1.286B ---- 1.246B 1.410 +.319 1.091 2515 ---- 1.253B ---- 1.237B 1.376 +.314 1.062 2520 ---- 1.219B ---- 1.205B 1.342 +.309 1.033 2525 ---- 1.429B ---- 1.429B 1.309 +.305 1.004 2530 ---- 1.157B ---- 1.144B 1.275 +.298 .977 2535 ---- 1.127B ---- 1.108B 1.243 +.293 .950 2540 ---- 1.255B ---- 1.232B 1.211 +.288 .923 2545 ---- 1.224B ---- 1.205B 1.180 +.283 .897 2550 ---- 1.260B ---- 1.257B 1.150 +.278 .872 2555 ---- 1.225B ---- 1.203B 1.120 +.273 .847 2560 ---- 1.194B ---- 1.187B 1.091 +.268 .823 2565 ---- 1.164B ---- 1.133B 1.063 +.264 .799 2570 ---- 1.135B ---- 1.124B 1.035 +.259 .776 2575 ---- 1.110B ---- 1.110B 1.007 +.253 .754 2580 ---- 1.077B ---- 1.052B .980 +.248 .732 2585 ---- 1.053B ---- 1.053B .954 +.244 .710 2590 ---- 1.025B ---- 1.025B .928 +.238 .690 2595 ---- .997B ---- .997B .903 +.234 .669 2600 ---- .971B ---- .971B .878 +.228 .650 2605 ---- .944B ---- .944B .854 +.224 .630 2610 ---- .919B ---- .919B .830 +.218 .612 2615 ---- .894B ---- .894B .807 +.213 .594 2620 ---- .869B ---- .869B .784 +.208 .576 2625 ---- .845B ---- .845B .762 +.203 .559 2630 ---- .822B ---- .822B .740 +.198 .542 2635 ---- .800B ---- .799B .719 +.193 .526 2640 ---- .778B ---- .776B .698 +.187 .511 2645 ---- ---- ---- .530A .678 ---- ---- 2650 ---- .735B ---- .733B .658 +.177 .481 2655 ---- ---- ---- .499A .639 ---- ---- 2660 ---- ---- ---- .484A .620 ---- ---- 2665 ---- ---- ---- .470A .602 ---- ---- 2670 ---- ---- ---- .457A .584 ---- ---- 2675 ---- .638B ---- .634B .567 +.154 .413 2700 ---- .552B ---- .549B .487 +.132 .355 2725 ---- .477B ---- .473B .419 +.114 .305 2750 ---- .411B ---- .409B .360 +.098 .262 2775 ---- .355B ---- .354B .309 +.083 .226 2800 ---- .307B ---- .305B .267 +.072 .195 2825 ---- .265B ---- .264B .230 +.061 .169 2850 ---- .229B ---- .229B .199 +.053 .146 2875 ---- .199B ---- .197B .173 +.046 .127 2900 ---- .173B ---- .173B .150 +.040 .110 2925 ---- .151B ---- .151B .131 +.035 .096 2950 ---- .132B ---- .131B .114 +.030 .084 2975 ---- .116B ---- .115B .100 +.026 .074 3000 ---- .102B ---- .101B .088 +.023 .065 3025 ---- .090B ---- .089B .077 +.020 .057 3050 ---- .080B ---- .079B .068 +.018 .050 3075 ---- ---- ---- .056A .060 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2025 ---- ---- ---- ---- .002 -.008 .010 2050 ---- ---- ---- ---- .003 -.008 .011 2075 ---- ---- ---- ---- .004 -.008 .012 2100 ---- ---- ---- ---- .006 -.007 .013 2125 ---- ---- ---- ---- .008 -.007 .015 2150 ---- ---- ---- ---- .011 -.007 .018 2175 ---- ---- .020A .020A .014 -.007 .021 2200 ---- ---- .022A .022A .019 -.006 .025 2225 ---- ---- .027A .027A .024 -.007 .031 2250 ---- ---- .033A .033A .032 -.008 .040 2275 ---- ---- .042A .042A .041 -.011 .052 2300 ---- ---- .052A .052A .053 -.015 .068 2325 ---- ---- .065A .065A .068 -.021 .089 2350 ---- ---- .082A .082A .087 -.030 .117 2375 ---- ---- .104A .104A .110 -.042 .152 2400 ---- ---- .131A .131A .139 -.057 .196 2415 ---- ---- .151A .151A .160 -.067 .227 2420 ---- ---- .158A .158A .167 -.071 .238 2425 ---- ---- .165A .165A .175 -.074 .249 2430 ---- ---- .172A .172A .183 -.078 .261 2435 ---- ---- .181A .181A .192 -.081 .273 2440 ---- ---- .189A .189A .201 -.085 .286 2445 ---- ---- .198A .198A .210 -.089 .299 2450 .247 .250 .207A .207A .219 -.094 2 .313 2455 ---- ---- .216A .216A .229 -.098 .327 2460 ---- ---- .225A .225A .240 -.102 .342 2465 ---- ---- .235A .235A .251 -.106 .357 2470 ---- ---- .246A .246A .262 -.111 .373 2475 ---- ---- .257A .257A .274 -.115 .389 2480 ---- ---- .268A .268A .286 -.119 .405 2485 ---- ---- .279A .279A .299 -.124 .423 2490 ---- ---- .291A .291A .312 -.128 .440 2495 ---- ---- .304A .304A .326 -.133 .459 2500 ---- ---- .317A .317A .340 -.137 .477 2505 ---- ---- .330A .330A .355 -.142 .497 2510 ---- ---- .344A .344A .370 -.147 .517 2515 ---- ---- .358A .358A .386 -.151 .537 2520 ---- ---- .373A .373A .402 -.156 .558 2525 ---- ---- .388A .388A .418 -.162 .580 2530 ---- ---- .403A .403A .435 -.167 .602 2535 ---- ---- .422A .422A .452 -.173 .625 2540 ---- ---- .439A .439A .470 -.178 .648 2545 ---- ---- .456A .456A .489 -.183 .672 2550 ---- ---- .474A .474A .509 -.187 .696 2555 ---- ---- .492A .492A .529 -.192 .721 2560 ---- ---- .511A .511A .550 -.197 .747 2565 ---- ---- .530A .530A .571 -.202 .773 2570 ---- ---- .550A .550A .593 -.207 .800 2575 ---- ---- .572A .572A .615 -.212 .827 2580 ---- ---- .593A .593A .638 -.217 .855 2585 ---- ---- .613A .613A .662 -.222 .884 2590 ---- ---- .635A .635A .686 -.227 .913 2595 ---- ---- .658A .658A .711 -.232 .943 2600 ---- ---- .681A .681A .736 -.237 1 .973 2605 ---- ---- .706A .706A .761 -.242 1.003 2610 ---- ---- .730A .730A .787 -.248 1.035 2615 ---- ---- .755A .755A .814 -.252 1.066 2620 ---- ---- .780A .780A .841 -.258 1.099 2625 ---- ---- .806A .806A .869 -.262 1.131 2630 1.035 1.035 .833A .833A .897 -.268 3 1.165 2635 ---- ---- .859A .859A .925 -.273 1.198 2640 ---- ---- .887A .887A .955 -.278 1.233 2645 ---- ---- ---- .915A .984 ---- ---- 2650 ---- ---- .943A .943A 1.014 -.288 1.302 2655 ---- ---- ---- .972A 1.045 ---- ---- 2660 ---- ---- ---- 1.002A 1.076 ---- ---- 2665 ---- ---- ---- 1.032A 1.108 ---- ---- 2670 ---- ---- ---- 1.062A 1.140 ---- ---- 2675 ---- ---- 1.093A 1.093A 1.172 -.312 1.484 2700 ---- ---- 1.255A 1.255A 1.342 -.333 1.675 2725 ---- ---- 1.428A 1.428A 1.523 -.352 1.875 2750 ---- ---- 1.612A 1.612A 1.713 -.368 1 2.081 2775 ---- ---- 1.804A 1.804A 1.912 -.383 2.295 2800 ---- ---- 2.004A 2.004A 2.119 -.394 2.513 2825 ---- ---- 2.211A 2.211A 2.332 -.404 2.736 2850 ---- ---- 2.424A 2.424A 2.550 -.413 2.963 2875 ---- ---- 2.643A 2.643A 2.773 -.420 3.193 2900 ---- ---- 2.866A 2.866A 3.000 -.426 3.426 2925 ---- ---- 3.093A 3.093A 3.230 -.431 3.661 2950 ---- ---- 3.324A 3.324A 3.463 -.436 3.899 2975 ---- ---- 3.558A 3.558A 3.698 -.440 4.138 3000 ---- ---- 3.793A 3.793A 3.936 -.443 4.379 3025 ---- ---- 4.030A 4.030A 4.175 -.446 4.621 3050 ---- ---- 4.270A 4.270A 4.415 -.449 4.864 3075 ---- ---- ---- 4.512A 4.657 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 8.425 +.467 7.958 1775 ---- ---- ---- ---- 8.175 +.467 7.708 1800 ---- ---- ---- ---- 7.925 +.467 7.458 1825 ---- ---- ---- ---- 7.675 +.467 7.208 1850 ---- ---- ---- ---- 7.425 +.467 6.958 1875 ---- ---- ---- ---- 7.175 +.467 6.708 1900 ---- ---- ---- ---- 6.925 +.467 6.458 1925 ---- ---- ---- ---- 6.675 +.467 6.208 1950 ---- ---- ---- ---- 6.425 +.467 5.958 1975 ---- ---- ---- ---- 6.175 +.467 5.708 2000 ---- ---- ---- ---- 5.925 +.467 5.458 2025 ---- ---- ---- ---- 5.675 +.467 5.208 2050 ---- ---- ---- ---- 5.425 +.467 4.958 2075 ---- ---- ---- ---- 5.175 +.467 4.708 2100 ---- ---- ---- ---- 4.925 +.467 4.458 2125 ---- ---- ---- ---- 4.675 +.467 4.208 2140 ---- ---- ---- ---- 4.525 +.467 4.058 2145 ---- ---- ---- ---- 4.475 +.467 4.008 2150 ---- ---- ---- ---- 4.425 +.467 3.958 2155 ---- ---- ---- ---- 4.375 +.467 3.908 2160 ---- ---- ---- ---- 4.325 +.467 3.858 2165 ---- ---- ---- ---- 4.275 +.467 3.808 2170 ---- ---- ---- ---- 4.225 +.467 3.758 2175 ---- ---- ---- ---- 4.175 +.467 3.708 2180 ---- ---- ---- ---- 4.125 +.467 3.658 2185 ---- ---- ---- ---- 4.075 +.467 3.608 2190 ---- ---- ---- ---- 4.025 +.467 3.558 2195 ---- ---- ---- ---- 3.975 +.467 3.508 2200 ---- ---- ---- ---- 3.925 +.467 3.458 2205 ---- ---- ---- ---- 3.875 +.467 3.408 2210 ---- ---- ---- ---- 3.825 +.467 3.358 2215 ---- ---- ---- ---- 3.775 +.467 3.308 2220 ---- ---- ---- ---- 3.725 +.467 3.258 2225 ---- ---- ---- ---- 3.675 +.467 3.208 2230 ---- ---- ---- ---- 3.625 +.467 3.158 2235 ---- ---- ---- ---- 3.575 +.467 3.108 2240 ---- ---- ---- ---- 3.525 +.467 3.058 2245 ---- ---- ---- ---- 3.475 +.467 3.008 2250 ---- ---- ---- ---- 3.425 +.467 2.958 2255 ---- ---- ---- ---- 3.375 +.467 2.908 2260 ---- ---- ---- ---- 3.325 +.467 2.858 2265 ---- ---- ---- ---- 3.275 +.467 2.808 2270 ---- ---- ---- ---- 3.225 +.467 2.758 2275 ---- ---- ---- ---- 3.175 +.467 2.708 2280 ---- ---- ---- ---- 3.125 +.466 2.659 2285 ---- ---- ---- ---- 3.075 +.466 2.609 2290 ---- ---- ---- ---- 3.025 +.466 2.559 2295 ---- ---- ---- ---- 2.975 +.466 2.509 2300 ---- ---- ---- ---- 2.925 +.466 2.459 2305 ---- ---- ---- ---- 2.875 +.466 2.409 2310 ---- ---- ---- ---- 2.825 +.465 2.360 2315 ---- ---- ---- ---- 2.775 +.465 2.310 2320 ---- ---- ---- ---- 2.725 +.465 2.260 2325 ---- ---- ---- ---- 2.675 +.465 2.210 2330 ---- ---- ---- ---- 2.625 +.464 2.161 2335 ---- ---- ---- ---- 2.576 +.465 2.111 2340 ---- ---- ---- ---- 2.526 +.465 2.061 2345 ---- ---- ---- ---- 2.476 +.464 2.012 2350 ---- ---- ---- ---- 2.426 +.464 1.962 2355 ---- ---- ---- ---- 2.376 +.463 1.913 2360 ---- ---- ---- ---- 2.326 +.463 1.863 2365 ---- ---- ---- ---- 2.277 +.463 1.814 2370 ---- ---- ---- ---- 2.227 +.462 1.765 2375 ---- ---- ---- ---- 2.177 +.462 1.715 2380 ---- ---- ---- ---- 2.127 +.461 1.666 2385 ---- ---- ---- ---- 2.078 +.461 1.617 2390 ---- ---- ---- ---- 2.028 +.460 1.568 2395 ---- ---- ---- ---- 1.978 +.459 1.519 2400 ---- ---- ---- ---- 1.928 +.458 1.470 2405 ---- ---- ---- ---- 1.879 +.457 1.422 2410 ---- ---- ---- ---- 1.829 +.456 1.373 2415 ---- ---- ---- ---- 1.780 +.455 1.325 2420 ---- ---- ---- ---- 1.730 +.453 1.277 2425 ---- 1.377B ---- 1.377B 1.681 +.451 1.230 2430 ---- ---- ---- ---- 1.632 +.450 1.182 2435 ---- ---- ---- ---- 1.582 +.447 1.135 2440 ---- ---- ---- ---- 1.533 +.444 1.089 2445 ---- ---- ---- ---- 1.484 +.441 1.043 2450 ---- 1.352B ---- 1.352B 1.435 +.438 .997 2455 ---- ---- ---- ---- 1.386 +.434 .952 2460 ---- ---- ---- ---- 1.337 +.429 .908 2465 ---- ---- ---- ---- 1.289 +.425 .864 2470 ---- ---- ---- ---- 1.240 +.419 .821 2475 ---- 1.302B ---- 1.302B 1.192 +.413 .779 6 6 2480 ---- .847B ---- .755B 1.144 +.407 .737 2485 ---- .809B ---- .712B 1.097 +.400 .697 2490 ---- .827B ---- .669B 1.050 +.393 .657 2495 ---- .826B ---- .627B 1.003 +.384 .619 6 10 2500 ---- 1.124B ---- 1.124B .957 +.375 .582 1 3 2505 ---- .850B ---- ---- .911 +.364 .547 2510 ---- .835B ---- ---- .866 +.353 .513 2515 ---- .857B ---- ---- .822 +.341 .481 1 2520 ---- .829B ---- .654B .778 +.329 .449 2525 .835 .892B .835 .623A .735 +.317 1 .418 2530 ---- .786B ---- .575B .693 +.304 .389 2535 ---- .742B ---- .541B .652 +.291 .361 2540 ---- .699B ---- .506B .612 +.277 .335 2 2 2545 ---- .657B ---- .473B .573 +.264 .309 2550 ---- .680B ---- .680B .535 +.249 .286 1 3 2555 ---- .575B ---- .557B .499 +.235 .264 2560 ---- .586B ---- .580B .464 +.220 .244 2565 .444 .550B .444 .541B .431 +.206 3 .225 2570 ---- .515B ---- .508B .399 +.192 .207 2575 .349 .493B .349 .385 .370 +.180 26 .190 20 13 2580 ---- .458B ---- .444B .341 +.166 .175 1 2585 ---- .425B ---- .416B .314 +.154 .160 2590 ---- .392B ---- .388B .289 +.142 .147 2595 ---- .369B ---- .369B .265 +.131 .134 2600 .244 .341B .244 .224A .243 +.121 1 .122 2 16 2605 ---- .315B ---- .315B .222 +.110 .112 8 8 2610 .150 .291B .150 .291B .203 +.101 2 .102 2615 ---- .268B ---- .268B .185 +.092 .093 10 10 2620 ---- .246B ---- .246B .169 +.084 .085 2625 ---- .226B ---- .226B .154 +.076 .078 10 25 2630 ---- ---- ---- .087A .140 ---- ---- 2635 ---- ---- ---- .081A .127 ---- ---- 2640 .138 .175B .138 .174B .116 ---- 2 ---- 2645 ---- ---- ---- .069A .106 ---- ---- 2650 .070 .147B .070 .145B .096 +.044 1 .052 10 11 2675 .085 .095B .065 .051A .061 +.025 2 .036 2 2 2700 .045 .061B .045 .060B .039 +.014 9 .025 2725 ---- .040B ---- .039B .026 +.007 .019 2750 ---- .026B ---- .026B .018 +.004 .014 30 30 2775 ---- .018B ---- .017B .012 +.002 .010 2800 ---- .012B ---- .012B .009 +.001 .008 2825 ---- .008B ---- .008B .006 UNCH .006 2850 ---- ---- ---- ---- .005 UNCH .005 2875 ---- ---- ---- ---- .004 UNCH .004 2900 ---- ---- ---- ---- .003 -.001 .004 2925 ---- ---- ---- ---- .002 -.001 .003 2950 ---- ---- ---- ---- .002 -.001 .003 2975 ---- ---- ---- ---- .001 -.001 .002 3000 ---- ---- ---- ---- .001 -.001 .002 3025 ---- ---- ---- ---- .001 -.001 .002 3050 ---- ---- ---- .006A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 109 140 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 UNCH .001 2170 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2180 ---- ---- ---- ---- .001 UNCH .001 2185 ---- ---- ---- ---- .001 UNCH .001 2190 ---- ---- ---- ---- .001 UNCH .001 2195 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 2205 ---- ---- ---- ---- .001 UNCH .001 2210 ---- ---- ---- ---- .001 UNCH .001 2215 ---- ---- ---- ---- .001 UNCH .001 2220 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 2230 ---- ---- ---- ---- .001 UNCH .001 2235 ---- ---- ---- ---- .001 UNCH .001 2240 ---- ---- ---- ---- .001 UNCH .001 2245 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 2255 ---- ---- ---- ---- .001 UNCH .001 2260 ---- ---- ---- ---- .001 UNCH .001 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 2280 ---- ---- ---- ---- .001 UNCH .001 2285 ---- ---- ---- ---- .001 -.001 .002 2290 ---- ---- ---- ---- .001 -.001 .002 2295 ---- ---- ---- ---- .001 -.001 .002 2300 ---- ---- ---- ---- .001 -.001 .002 2305 ---- ---- ---- ---- .001 -.001 .002 2310 ---- ---- ---- ---- .001 -.001 .002 2315 ---- ---- ---- ---- .001 -.002 .003 2320 ---- ---- ---- ---- .001 -.002 .003 2325 ---- ---- ---- ---- .001 -.002 .003 2330 ---- ---- ---- ---- .001 -.002 .003 2335 ---- ---- ---- ---- .001 -.003 .004 2340 ---- ---- ---- ---- .002 -.002 .004 2345 ---- ---- ---- ---- .002 -.003 .005 2350 ---- ---- ---- ---- .002 -.003 .005 2355 ---- ---- ---- ---- .002 -.004 .006 2360 ---- ---- ---- ---- .002 -.004 .006 2365 ---- ---- .006A .006A .002 -.005 .007 2370 ---- ---- .006A .006A .002 -.005 .007 2375 ---- ---- .007A .007A .003 -.005 .008 2380 ---- ---- .007A .007A .003 -.006 .009 2385 ---- ---- .007A .007A .003 -.007 .010 2390 ---- ---- .008A .008A .003 -.008 .011 2395 ---- ---- .008A .008A .004 -.008 .012 2400 ---- ---- .009A .009A .004 -.009 .013 2405 ---- ---- .009A .009A .005 -.010 .015 2 2 2410 ---- ---- .010A .010A .005 -.011 .016 1 2415 ---- ---- .010A .010A .005 -.013 .018 2420 ---- ---- .011A .011A .006 -.014 .020 2425 ---- ---- .011A .011A .007 -.015 .022 2430 ---- ---- .012A .012A .007 -.018 .025 2435 ---- ---- .012A .012A .008 -.020 .028 2440 ---- ---- .013A .013A .009 -.022 .031 2445 ---- ---- .013A .013A .010 -.025 .035 2450 ---- ---- .014A .014A .010 -.030 .040 3 2455 ---- ---- .015A .015A .012 -.033 .045 2460 ---- ---- .016A .016A .013 -.037 .050 2465 ---- ---- .017A .017A .014 -.043 .057 2470 ---- ---- .018A .018A .016 -.048 .064 1 2475 ---- ---- .020A .020A .018 -.053 .071 2480 ---- ---- .020A .020A .020 -.060 .080 2485 ---- ---- .021A .021A .022 -.067 .089 2490 ---- ---- .023A .023A .025 -.075 .100 2495 ---- ---- .026A .026A .029 -.082 .111 1 2500 ---- ---- .029A .029A .032 -.093 .125 25 3 2505 ---- ---- .031A .031A .037 -.102 .139 2510 ---- ---- .035A .035A .041 -.115 .156 2515 ---- ---- .040A .040A .047 -.126 .173 2520 .102 .102 .044A .044A .053 -.138 4 .191 2525 ---- ---- .050A .050A .060 -.151 .211 12 6 2530 ---- ---- .056A .056A .068 -.163 .231 3 3 2535 .103 .103 .063A .063A .077 -.176 1 .253 2540 ---- ---- .071A .071A .087 -.190 .277 5 5 2545 ---- ---- .080A .080A .098 -.203 .301 3 3 2550 .139 .139 .090A .090A .110 -.218 3 .328 5 2 2555 ---- ---- .101A .101A .124 -.232 .356 2 2 2560 .180 .180 .113A .232B .139 -.247 1 .386 2565 ---- ---- .126A .126A .156 -.261 .417 2570 ---- ---- .140A .140A .175 -.274 .449 4 4 2575 ---- ---- .157A .157A .195 -.287 .482 2580 ---- ---- .174A .174A .216 -.301 .517 2585 ---- ---- .192A .192A .239 -.313 .552 2590 ---- ---- .212A .212A .264 -.324 .588 2595 ---- ---- .232A .232A .290 -.336 .626 2 2 2600 ---- ---- .256A .256A .318 -.346 .664 2605 ---- ---- .280A .280A .347 -.356 .703 2610 ---- ---- .305A .305A .378 -.366 2 .744 2615 ---- ---- .332A .332A .410 -.375 .785 2620 .436 .436 .361A .445B .444 -.383 3 .827 2625 ---- ---- .391A .391A .479 -.391 .870 2630 ---- ---- ---- .424A .515 ---- ---- 2635 ---- ---- ---- .466A .552 ---- ---- 2640 .554 .554 .499A .499A .591 ---- 1 ---- 2645 ---- ---- ---- .534A .630 ---- ---- 2650 ---- ---- .558A .558A .671 -.422 1.093 2675 ---- ---- .752A .752A .885 -.442 1.327 2700 ---- ---- .966A .966A 1.114 -.453 1.567 2725 ---- ---- 1.196A 1.196A 1.350 -.460 1.810 2750 ---- ---- 1.432A 1.432A 1.592 -.463 2.055 2775 ---- ---- 1.675A 1.675A 1.837 -.464 2.301 2800 ---- ---- ---- ---- 2.083 -.466 2.549 2825 ---- ---- ---- ---- 2.331 -.466 2.797 2850 ---- ---- ---- ---- 2.579 -.467 3.046 2875 ---- ---- ---- ---- 2.828 -.467 3.295 2900 ---- ---- ---- ---- 3.077 -.467 3.544 2925 ---- ---- ---- ---- 3.326 -.468 3.794 2950 ---- ---- ---- ---- 3.576 -.467 4.043 2975 ---- ---- ---- ---- 3.826 -.467 4.293 3000 ---- ---- ---- ---- 4.075 -.468 4.543 3025 ---- ---- ---- ---- 4.325 -.467 4.792 3050 ---- ---- ---- ---- 4.575 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 65 36 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 7.675 +.467 7.208 1850 ---- ---- ---- ---- 7.425 +.467 6.958 1875 ---- ---- ---- ---- 7.175 +.467 6.708 1900 ---- ---- ---- ---- 6.925 +.467 6.458 1925 ---- ---- ---- ---- 6.675 +.467 6.208 1950 ---- ---- ---- ---- 6.425 +.467 5.958 1975 ---- ---- ---- ---- 6.175 +.467 5.708 2000 ---- ---- ---- ---- 5.925 +.467 5.458 2025 ---- ---- ---- ---- 5.675 +.467 5.208 2050 ---- ---- ---- ---- 5.425 +.467 4.958 2075 ---- ---- ---- ---- 5.175 +.467 4.708 2100 ---- ---- ---- ---- 4.925 +.466 4.459 2125 ---- ---- ---- ---- 4.675 +.466 4.209 2150 ---- ---- ---- ---- 4.425 +.465 3.960 2175 ---- ---- ---- ---- 4.176 +.465 3.711 2200 ---- ---- ---- ---- 3.927 +.465 3.462 2215 ---- ---- ---- ---- 3.777 +.464 3.313 2220 ---- ---- ---- ---- 3.728 +.465 3.263 2225 ---- ---- ---- ---- 3.678 +.465 3.213 2230 ---- ---- ---- ---- 3.628 +.464 3.164 2235 ---- ---- ---- ---- 3.579 +.465 3.114 2240 ---- ---- ---- ---- 3.529 +.465 3.064 2245 ---- ---- ---- ---- 3.479 +.464 3.015 2250 ---- ---- ---- ---- 3.429 +.464 2.965 2255 ---- ---- ---- ---- 3.380 +.464 2.916 2260 ---- ---- ---- ---- 3.330 +.464 2.866 2265 ---- ---- ---- ---- 3.281 +.464 2.817 2270 ---- ---- ---- ---- 3.231 +.464 2.767 2275 ---- ---- ---- ---- 3.182 +.464 2.718 2280 ---- ---- ---- ---- 3.132 +.464 2.668 2285 ---- ---- ---- ---- 3.083 +.464 2.619 2290 ---- ---- ---- ---- 3.033 +.463 2.570 2295 ---- ---- ---- ---- 2.984 +.463 2.521 2300 ---- ---- ---- ---- 2.934 +.463 2.471 2305 ---- ---- ---- ---- 2.885 +.463 2.422 2310 ---- ---- ---- ---- 2.836 +.463 2.373 2315 ---- ---- ---- ---- 2.786 +.462 2.324 2320 ---- ---- ---- ---- 2.737 +.461 2.276 2325 ---- ---- ---- ---- 2.688 +.461 2.227 2330 ---- ---- ---- ---- 2.639 +.460 2.179 2335 ---- ---- ---- ---- 2.590 +.460 2.130 2340 ---- ---- ---- ---- 2.541 +.459 2.082 2345 ---- ---- ---- ---- 2.492 +.458 2.034 2350 ---- 2.204B ---- 2.204B 2.443 +.456 1.987 2355 ---- ---- ---- ---- 2.394 +.455 1.939 2360 ---- ---- ---- ---- 2.345 +.453 1.892 2365 ---- ---- ---- ---- 2.297 +.452 1.845 2370 ---- ---- ---- ---- 2.248 +.450 1.798 2375 ---- 2.204B ---- 2.204B 2.200 +.448 1.752 2380 ---- ---- ---- ---- 2.152 +.446 1.706 2385 ---- ---- ---- ---- 2.104 +.444 1.660 2390 ---- ---- ---- ---- 2.056 +.441 1.615 2395 ---- ---- ---- ---- 2.009 +.439 1.570 2400 ---- 2.128B ---- 2.128B 1.961 +.436 1.525 2405 ---- ---- ---- ---- 1.914 +.433 1.481 2410 ---- ---- ---- ---- 1.867 +.430 1.437 2415 ---- 1.461B ---- ---- 1.821 +.427 1.394 2420 ---- 1.435B ---- ---- 1.774 +.423 1.351 2425 ---- 1.891B ---- 1.888B 1.728 +.420 1.308 2430 ---- 1.390B ---- ---- 1.682 +.416 1.266 2435 ---- 1.449B ---- ---- 1.637 +.412 1.225 2440 ---- 1.438B ---- ---- 1.592 +.408 1.184 2445 ---- 1.470B ---- ---- 1.547 +.403 1.144 2450 ---- 1.660B ---- 1.660B 1.503 +.398 1.105 2455 ---- 1.488B ---- 1.088B 1.459 +.393 1.066 2460 ---- 1.468B ---- ---- 1.416 +.388 1.028 2465 ---- 1.455B ---- ---- 1.373 +.383 .990 2470 ---- 1.411B ---- ---- 1.330 +.377 .953 2475 ---- 1.440B ---- 1.440B 1.288 +.371 .917 2480 ---- 1.324B ---- ---- 1.246 +.364 .882 1 1 2485 ---- 1.282B ---- ---- 1.205 +.357 .848 2490 ---- 1.240B ---- ---- 1.165 +.351 .814 2495 ---- 1.198B ---- ---- 1.125 +.344 .781 2500 ---- 1.231B ---- 1.229B 1.085 +.336 .749 2505 ---- 1.116B ---- .847B 1.047 +.329 .718 2510 ---- 1.076B ---- .888B 1.009 +.321 .688 2515 ---- 1.037B ---- .854B .972 +.313 .659 2520 ---- .997B ---- .820B .936 +.306 .630 2525 ---- 1.035B ---- 1.035B .901 +.298 .603 2530 ---- .920B ---- .822B .867 +.291 .576 2535 ---- .883B ---- .882B .834 +.283 .551 2540 ---- .849B ---- .847B .801 +.275 .526 2545 ---- .879B ---- .870B .770 +.268 .502 2550 ---- .857B ---- .857B .739 +.260 .479 1 1 2555 ---- .823B ---- .822B .708 +.251 .457 2560 ---- .791B ---- .766B .679 +.243 .436 2565 ---- .759B ---- .750B .650 +.235 .415 2570 ---- .729B ---- .717B .622 +.227 .395 2 3 2575 ---- .698B ---- .698B .595 +.218 .377 2580 ---- .669B ---- .669B .568 +.210 .358 2585 ---- .640B ---- .640B .542 +.201 .341 2590 ---- .613B ---- .613B .518 +.194 .324 2595 ---- .586B ---- .586B .494 +.186 .308 2600 ---- .561B ---- .561B .470 +.178 .292 2605 ---- .535B ---- .535B .448 +.171 .277 2610 ---- .511B ---- .511B .427 +.164 .263 2615 ---- .488B ---- .488B .406 +.157 .249 2620 ---- .466B ---- .466B .386 +.150 .236 2625 ---- .444B ---- .444B .367 +.143 .224 2630 ---- ---- ---- .238A .349 ---- ---- 2635 ---- ---- ---- .227A .332 ---- ---- 2640 ---- ---- ---- .216A .315 ---- ---- 2645 ---- ---- ---- .205A .300 ---- ---- 2650 ---- .349B ---- .348B .284 +.114 .170 3 3 2675 ---- .272B ---- .270B .219 +.089 .130 2700 ---- .211B ---- .210B .169 +.069 .100 2725 ---- .163B ---- .162B .131 +.053 .078 2750 ---- .127B ---- .125B .102 +.040 .062 2775 ---- .099B ---- .098B .080 +.030 1 .050 1 2800 ---- .078B ---- .077B .063 +.022 .041 2825 ---- .062B ---- .062B .050 +.016 1 .034 1 2850 ---- .051B ---- .050B .040 +.011 .029 2875 ---- .042B ---- .041B .032 +.007 .025 2900 ---- .035B ---- .034B .026 +.005 .021 3 3 2925 ---- .029B ---- .029B .021 +.003 .018 2950 ---- .024B ---- .024B .017 +.001 .016 2975 ---- .021B ---- .020B .014 UNCH .014 3000 ---- .018B ---- .017B .012 UNCH .012 3025 ---- .015B ---- .015B .010 -.001 .011 3050 ---- ---- ---- .016A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 13 M4S APR23 Silver Weekly Monday Option - Week 4 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.002 .003 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .002 -.002 .004 2150 ---- ---- ---- ---- .003 -.002 .005 1 2175 ---- ---- ---- ---- .003 -.003 .006 2200 ---- ---- ---- ---- .004 -.003 .007 1 2215 ---- ---- ---- ---- .005 -.003 .008 2220 ---- ---- ---- ---- .005 -.003 .008 2225 ---- ---- ---- ---- .006 -.002 .008 2230 ---- ---- ---- ---- .006 -.003 .009 2235 ---- ---- ---- ---- .006 -.003 .009 2240 ---- ---- ---- ---- .007 -.002 .009 2245 ---- ---- ---- ---- .007 -.003 .010 2250 ---- ---- ---- ---- .007 -.003 .010 2 2255 ---- ---- ---- ---- .008 -.003 .011 2260 ---- ---- ---- ---- .008 -.003 .011 2265 ---- ---- ---- ---- .008 -.003 .011 2270 ---- ---- ---- ---- .009 -.003 .012 2275 .007 .007 .007 .007 .009 -.004 4 .013 4 2280 ---- ---- ---- ---- .010 -.003 .013 2285 ---- ---- ---- ---- .010 -.004 .014 2290 ---- ---- ---- ---- .011 -.003 .014 2295 ---- ---- ---- ---- .011 -.004 .015 2300 ---- ---- .015A .015A .012 -.004 .016 2 2305 ---- ---- .015A .015A .013 -.004 .017 2310 ---- ---- .016A .016A .013 -.005 .018 2315 ---- ---- .017A .017A .014 -.005 .019 2320 ---- ---- .017A .017A .015 -.005 .020 2325 ---- ---- .018A .018A .015 -.007 .022 2330 ---- ---- .019A .019A .016 -.007 .023 2335 ---- ---- .020A .020A .017 -.008 .025 2340 ---- ---- .021A .021A .018 -.009 .027 2345 ---- ---- .022A .022A .019 -.010 .029 2350 ---- ---- .023A .023A .020 -.011 .031 1 2355 ---- ---- .024A .024A .021 -.013 .034 2360 ---- ---- .025A .025A .023 -.013 .036 2365 ---- ---- .027A .027A .024 -.015 .039 2370 ---- ---- .028A .028A .026 -.016 .042 2375 ---- ---- .029A .029A .027 -.019 .046 2380 ---- ---- .031A .031A .029 -.021 .050 1 2385 ---- ---- .033A .033A .031 -.023 .054 2390 ---- ---- .034A .034A .033 -.026 .059 2395 ---- ---- .036A .036A .036 -.027 .063 2400 ---- ---- .038A .038A .038 -.031 .069 2405 ---- ---- .041A .041A .041 -.033 .074 2410 ---- ---- .043A .043A .044 -.037 .081 2415 ---- ---- .046A .046A .048 -.039 .087 2420 ---- ---- .049A .049A .051 -.043 .094 2425 ---- ---- .052A .052A .055 -.047 .102 2430 ---- ---- .056A .056A .059 -.051 .110 2435 ---- ---- .060A .060A .064 -.055 .119 2440 ---- ---- .064A .064A .069 -.059 .128 2445 ---- ---- .068A .068A .074 -.064 .138 2450 ---- ---- .073A .073A .080 -.068 .148 2455 ---- ---- .078A .078A .086 -.073 .159 2460 ---- ---- .084A .084A .092 -.079 .171 2465 ---- ---- .090A .090A .099 -.084 .183 2470 ---- ---- .096A .096A .106 -.090 .196 2475 ---- ---- .103A .103A .114 -.096 .210 2480 ---- ---- .110A .110A .123 -.102 .225 2485 ---- ---- .118A .118A .131 -.109 .240 2490 ---- ---- .126A .126A .141 -.116 .257 2495 ---- ---- .135A .135A .151 -.123 .274 2500 ---- ---- .144A .144A .161 -.131 .292 2505 ---- ---- .154A .154A .173 -.138 .311 2510 ---- ---- .164A .164A .185 -.146 .331 2515 ---- ---- .175A .175A .198 -.153 .351 2520 ---- ---- .186A .186A .212 -.161 .373 2525 ---- ---- .198A .198A .227 -.168 .395 2530 ---- ---- .211A .211A .243 -.176 .419 2535 ---- ---- .225A .225A .259 -.184 .443 2540 ---- ---- .240A .240A .277 -.191 .468 4 2 2545 ---- ---- .257A .257A .295 -.199 .494 4 2 2550 ---- ---- .273A .273A .314 -.207 .521 2555 ---- ---- .290A .290A .334 -.215 .549 2560 ---- ---- .307A .307A .354 -.223 .577 2565 ---- ---- .325A .325A .375 -.232 .607 2570 ---- ---- .344A .344A .397 -.240 .637 2575 ---- ---- .364A .364A .420 -.248 .668 2580 ---- ---- .385A .385A .443 -.257 .700 2585 ---- ---- .407A .407A .467 -.265 .732 2590 ---- ---- .429A .429A .493 -.272 .765 2595 ---- ---- .453A .453A .519 -.280 .799 2600 ---- ---- .477A .477A .545 -.288 .833 2605 ---- ---- .502A .502A .573 -.295 .868 2610 ---- ---- .528A .528A .602 -.302 .904 2615 ---- ---- .554A .554A .631 -.309 .940 2620 ---- ---- .582A .582A .661 -.316 .977 2625 ---- ---- .610A .610A .692 -.323 1.015 2630 ---- ---- ---- .639A .724 ---- ---- 2635 ---- ---- ---- .669A .756 ---- ---- 2640 ---- ---- ---- .700A .790 ---- ---- 2645 ---- ---- ---- .731A .824 ---- ---- 2650 ---- ---- .763A .763A .859 -.352 1.211 2675 ---- ---- .934A .934A 1.043 -.377 1.420 2700 ---- ---- 1.121A 1.121A 1.243 -.397 1.640 2725 ---- ---- 1.322A 1.322A 1.454 -.414 1.868 1 1 2750 ---- ---- 1.534A 1.534A 1.675 -.427 2.102 2775 ---- ---- 1.755A 1.755A 1.903 -.437 2.340 2800 ---- ---- 1.984A 1.984A 2.135 -.445 2.580 2825 ---- ---- 2.216A 2.216A 2.372 -.451 2.823 2850 ---- ---- 2.456A 2.456A 2.612 -.456 3.068 2875 ---- ---- 2.696A 2.696A 2.854 -.459 3.313 2900 ---- ---- 2.936A 2.936A 3.098 -.462 3.560 2925 ---- ---- ---- ---- 3.343 -.464 3.807 2950 ---- ---- ---- ---- 3.589 -.465 4.054 2975 ---- ---- ---- ---- 3.836 -.466 4.302 3000 ---- ---- ---- ---- 4.083 -.467 4.550 3025 ---- ---- ---- ---- 4.331 -.468 4.799 3050 ---- ---- ---- ---- 4.580 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 10 16 SO MAY23 Silver Option CALL 1000 ---- 15.995B ---- 15.904B 15.925 +.467 15.458 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- 15.746B ---- 15.655B 15.675 +.467 15.208 1050 ---- 15.497B ---- 15.406B 15.425 +.467 14.958 1075 ---- 15.248B ---- 15.156B 15.175 +.467 14.708 1100 ---- 14.999B ---- 14.910B 14.925 +.467 14.458 1125 ---- 14.749B ---- 14.660B 14.675 +.467 14.208 1150 ---- 14.500B ---- 14.411B 14.425 +.467 13.958 1175 ---- 14.251B ---- 14.196B 14.175 +.467 13.708 1200 ---- 14.002B ---- 13.913B 13.925 +.467 13.458 1225 ---- 13.753B ---- 13.698B 13.675 +.467 13.208 1250 ---- 13.504B ---- 13.448B 13.425 +.467 12.958 1275 ---- 13.254B ---- 13.167B 13.175 +.467 12.708 4 1300 ---- 13.005B ---- 12.950B 12.925 +.467 12.458 1 1325 ---- 12.756B ---- 12.670B 12.675 +.467 12.208 1 1350 ---- 12.507B ---- 12.420B 12.425 +.467 11.958 1 1375 ---- 12.258B ---- 12.171B 12.175 +.467 11.708 2 1400 ---- 12.008B ---- 11.953B 11.925 +.467 11.458 1425 ---- 11.759B ---- 11.673B 11.675 +.467 11.208 1450 ---- 11.510B ---- 11.424B 11.425 +.467 10.958 1475 ---- 11.261B ---- 11.233B 11.175 +.467 10.708 1500 ---- 11.012B ---- 10.941B 10.925 +.467 10.458 2 1525 ---- 10.799B ---- 10.787B 10.675 +.467 10.208 10 1550 ---- 10.513B ---- 10.456B 10.425 +.467 9.958 4 1575 ---- 10.264B ---- 10.235B 10.175 +.467 9.708 4 1600 ---- 10.015B ---- 9.986B 9.925 +.467 9.458 8 1625 ---- 9.766B ---- 9.684B 9.675 +.467 9.208 1650 ---- 9.517B ---- 9.434B 9.425 +.467 8.958 1675 ---- 9.268B ---- 9.185B 9.175 +.467 8.708 2 1700 ---- 9.019B ---- 8.937B 8.925 +.467 8.458 4 1725 ---- 8.769B ---- 8.691B 8.675 +.467 8.208 1750 ---- 8.521B ---- 8.442B 8.425 +.467 7.958 1 1775 ---- 8.271B ---- 8.190B 8.175 +.467 7.708 2 1800 ---- 8.022B ---- 7.943B 7.925 +.467 7.458 5 1815 ---- 7.873B ---- 7.794B 7.775 +.467 7.308 1820 ---- 7.823B ---- 7.742B 7.725 +.467 7.258 1825 ---- 7.773B ---- 7.692B 7.675 +.467 7.208 8 1830 ---- 7.723B ---- 7.641B 7.625 +.467 7.158 1835 ---- 7.673B ---- 7.592B 7.575 +.467 7.108 1840 ---- 7.623B ---- 7.542B 7.525 +.467 7.058 1845 ---- 7.574B ---- 7.495B 7.475 +.467 7.008 1850 ---- 7.524B ---- 7.445B 7.425 +.467 6.958 1 1855 ---- 7.474B ---- 7.395B 7.375 +.467 6.908 1860 ---- 7.424B ---- 7.391B 7.325 +.467 6.858 1865 ---- 7.374B ---- 7.296B 7.275 +.467 6.808 1870 ---- 7.347B ---- 7.291B 7.225 +.467 6.758 1875 ---- 7.275B ---- 7.195B 7.175 +.467 6.708 5 1880 ---- 7.225B ---- 7.145B 7.125 +.467 6.658 1885 ---- 7.175B ---- 7.142B 7.075 +.467 6.608 1890 ---- 7.125B ---- 7.046B 7.025 +.467 6.558 1895 ---- 7.098B ---- 7.075B 6.975 +.467 6.508 1 1900 ---- 7.048B ---- 6.946B 6.925 +.467 6.458 3 1905 ---- 6.976B ---- 6.896B 6.875 +.467 6.408 1910 ---- 6.926B ---- 6.846B 6.825 +.467 6.358 1915 ---- 6.876B ---- 6.843B 6.775 +.467 6.308 1920 ---- 6.826B ---- 6.747B 6.725 +.467 6.258 1925 ---- 6.776B ---- 6.697B 6.675 +.467 6.208 2 1930 ---- 6.749B ---- 6.726B 6.625 +.467 6.158 1935 ---- 6.699B ---- 6.676B 6.575 +.467 6.108 4 1940 ---- 6.649B ---- 6.593B 6.525 +.467 6.058 3 1945 ---- 6.577B ---- 6.543B 6.475 +.467 6.008 1950 ---- 6.549B ---- 6.527B 6.425 +.467 5.958 3 1955 ---- 6.499B ---- 6.477B 6.375 +.467 5.908 1960 ---- 6.449B ---- 6.427B 6.325 +.467 5.858 3 1965 ---- 6.399B ---- 6.343B 6.275 +.467 5.808 1970 ---- 6.349B ---- 6.294B 6.225 +.467 5.758 1975 ---- 6.299B ---- 6.277B 6.175 +.467 5.708 3 1980 ---- 6.249B ---- 6.165B 6.125 +.467 5.658 1985 ---- 6.200B ---- 6.178B 6.075 +.467 5.608 3 1990 ---- 6.150B ---- 6.128B 6.025 +.467 5.558 2 1995 ---- 6.100B ---- 6.078B 5.975 +.467 5.508 4 2000 ---- 6.067B ---- 6.067B 5.925 +.467 5.458 132 2005 ---- 6.000B ---- 5.978B 5.875 +.467 5.408 8 2010 ---- 5.950B ---- 5.928B 5.825 +.467 5.358 9 2015 ---- 5.900B ---- 5.832B 5.775 +.467 5.308 3 2020 ---- 5.868B ---- 5.868B 5.725 +.466 5.259 45 2025 ---- 5.818B ---- 5.818B 5.675 +.466 5.209 52 2030 ---- 5.768B ---- 5.768B 5.625 +.466 5.159 16 2035 ---- 5.700B ---- 5.700B 5.575 +.466 5.109 4 2040 ---- 5.650B ---- 5.650B 5.525 +.466 5.059 8 2045 ---- 5.602B ---- 5.581B 5.475 +.466 5.009 2050 ---- 5.569B ---- 5.569B 5.425 +.466 4.959 93 2055 ---- 5.501B ---- 5.501B 5.375 +.466 4.909 9 2060 ---- 5.451B ---- 5.451B 5.325 +.466 4.859 3 2065 ---- 5.403B ---- 5.382B 5.275 +.466 4.809 9 2070 ---- 5.353B ---- 5.332B 5.225 +.466 4.759 5 2075 ---- 5.302B ---- 5.302B 5.175 +.466 4.709 5 2080 ---- 5.270B ---- 5.270B 5.125 +.466 4.659 10 2085 ---- 5.202B ---- 5.202B 5.075 +.466 4.609 5 2090 ---- 5.170B ---- 5.170B 5.025 +.466 4.559 24 2095 ---- 5.120B ---- 5.120B 4.975 +.465 4.510 41 2100 ---- 5.070B ---- 5.060B 4.925 +.465 4.460 205 2105 4.733 5.002B 4.733 4.974B 4.876 +.466 1 4.410 2 2110 ---- 4.952B ---- 4.952B 4.826 +.466 4.360 9 2115 ---- 4.903B ---- 4.903B 4.776 +.466 4.310 2 2120 ---- 4.871B ---- 4.871B 4.726 +.466 4.260 17 2125 ---- 4.818B ---- 4.808B 4.676 +.466 4.210 45 2130 ---- 4.753B ---- 4.733B 4.626 +.466 4.160 2 2135 ---- 4.703B ---- 4.703B 4.576 +.466 4.110 5 2140 ---- 4.653B ---- 4.653B 4.526 +.466 4.060 8 2145 ---- 4.621B ---- 4.621B 4.476 +.465 4.011 17 2150 ---- 4.571B ---- 4.563B 4.426 +.465 3.961 151 2155 ---- 4.504B ---- 4.484B 4.377 +.466 3.911 8 2160 ---- 4.454B ---- 4.434B 4.327 +.466 3.861 13 2165 ---- 4.404B ---- 4.384B 4.277 +.466 3.811 13 2170 ---- 4.354B ---- 4.354B 4.227 +.466 3.761 6 2175 ---- 4.319B ---- 4.309B 4.177 +.466 3.711 101 2180 ---- 4.255B ---- 4.255B 4.127 +.465 3.662 5 2185 ---- 4.222B ---- 4.214B 4.078 +.466 3.612 23 2190 ---- 4.168B ---- 4.157B 4.028 +.466 3.562 161 2195 ---- 4.102B ---- 4.102B 3.978 +.466 3.512 6 2200 3.860 4.074B 3.860 3.823A 3.928 +.466 2 3.462 2 1220 2205 ---- 4.021B ---- 4.019B 3.879 +.467 3.412 46 2210 ---- 3.971B ---- 3.961B 3.829 +.466 1 3.363 48 2215 ---- 3.921B ---- 3.911B 3.779 +.466 3.313 43 2220 ---- 3.872B ---- 3.862B 3.729 +.466 3.263 35 2225 3.500 3.829B 3.500 3.822B 3.680 +.466 1 3.214 110 2230 ---- 3.771B ---- 3.760B 3.630 +.466 3.164 82 2235 ---- 3.705B ---- 3.648B 3.581 +.467 3.114 18 2240 ---- 3.656B ---- 3.599B 3.531 +.466 3.065 2 17 2245 ---- 3.622B ---- 3.622B 3.481 +.466 3.015 44 2250 ---- 3.575B ---- 3.573B 3.432 +.466 10 2.966 20 482 2255 ---- 3.525B ---- 3.515B 3.382 +.466 2.916 90 2260 ---- 3.458B ---- 3.458B 3.333 +.466 2.867 22 2265 ---- 3.409B ---- 3.391B 3.283 +.465 2.818 20 2270 ---- 3.375B ---- 3.375B 3.234 +.466 2.768 87 2275 ---- 3.328B ---- 3.318B 3.184 +.465 2.719 238 2280 ---- 3.261B ---- 3.243B 3.135 +.465 2.670 13 2285 ---- 3.229B ---- 3.220B 3.085 +.464 2.621 51 2290 ---- 3.163B ---- 3.145B 3.036 +.464 2.572 15 2295 ---- 3.114B ---- 3.114B 2.987 +.464 2.523 20 2300 ---- 3.082B ---- 3.072B 2.937 +.463 2 2.474 1 576 2305 ---- 3.016B ---- 2.998B 2.888 +.462 2.426 26 2310 ---- 2.967B ---- 2.949B 2.839 +.462 1 2.377 41 2315 ---- 2.918B ---- 2.900B 2.790 +.461 2.329 12 2320 ---- 2.869B ---- 2.851B 2.741 +.461 2.280 41 2325 ---- 2.839B ---- 2.830B 2.692 +.460 2.232 2 180 2330 ---- 2.793B ---- 2.793B 2.643 +.459 2.184 220 2335 ---- 2.722B ---- 2.722B 2.594 +.458 2.136 59 2340 ---- 2.693B ---- 2.693B 2.545 +.456 2.089 1 124 2345 ---- 2.640B ---- 2.630B 2.497 +.456 2.041 128 2350 ---- 2.591B ---- 2.576B 2.448 +.454 1 1.994 43 493 2355 ---- 2.526B ---- 2.526B 2.400 +.453 1.947 34 2360 ---- 2.477B ---- 2.477B 2.351 +.451 1.900 56 2365 ---- 2.429B ---- 2.429B 2.303 +.449 1.854 12 2370 ---- 2.402B ---- 2.393B 2.255 +.447 1.808 207 2375 ---- 2.355B ---- 2.355B 2.207 +.445 1.762 240 2380 2.029 2.285B 2.029 2.260B 2.160 +.444 1 1.716 33 2385 ---- 2.240B ---- 2.188B 2.112 +.441 1.671 44 2390 ---- 2.192B ---- 2.175B 2.065 +.439 1.626 8 2395 ---- 2.142B ---- 2.142B 2.017 +.435 1.582 1 75 2400 1.795 2.136B 1.795 2.086B 1.971 +.433 26 1.538 91 1675 2405 ---- 2.050B ---- 1.999B 1.924 +.430 1.494 115 2410 ---- 2.001B ---- 2.001B 1.877 +.426 1.451 5 2415 ---- 1.957B ---- 1.910B 1.831 +.423 1.408 24 2420 ---- 1.910B ---- 1.893B 1.785 +.419 1.366 122 2425 1.519 1.905B 1.519 1.523A 1.740 +.415 2 1.325 95 2430 ---- 1.816B ---- 1.816B 1.695 +.411 1.284 30 2435 ---- 1.771B ---- 1.771B 1.650 +.407 1.243 135 2440 ---- 1.726B ---- 1.726B 1.606 +.403 1.203 20 2445 ---- 1.681B ---- 1.681B 1.562 +.398 1.164 37 2450 1.373 1.676B 1.373 1.626B 1.518 +.392 34 1.126 21 490 2455 ---- 1.601B ---- 1.600B 1.475 +.387 1.088 16 2460 ---- 1.557B ---- 1.556B 1.432 +.382 1.050 36 2465 1.428 1.513B 1.428 1.428 1.390 +.376 1 1.014 6 13 2470 ---- 1.470B ---- 1.469B 1.348 +.370 .978 3 32 2475 1.355 1.458B 1.280 1.407B 1.307 +.364 11 .943 2 251 2480 1.290 1.385B 1.290 1.290 1.266 +.358 1 .908 1 86 2485 ---- 1.344B ---- 1.343B 1.226 +.351 .875 30 2490 ---- 1.303B ---- 1.302B 1.187 +.345 .842 2 6 2495 ---- 1.262B ---- 1.261B 1.148 +.339 .809 22 2500 .880 1.254B .827 1.204B 1.109 +.331 85 .778 184 2321 2505 ---- 1.184B ---- 1.183B 1.072 +.325 .747 2 22 2510 ---- 1.145B ---- 1.145B 1.034 +.316 .718 104 2515 .894 1.123B .894 .842A .998 +.309 2 .689 3 180 2520 ---- 1.069B ---- 1.069B .963 +.302 .661 3 10 2525 .800 1.061B .800 1.057B .928 +.295 31 .633 134 260 2530 .771 1.013B .771 1.013B .894 +.287 3 .607 1 21 2535 ---- .980B ---- .980B .861 +.280 .581 2 20 2540 ---- .947B ---- .944B .828 +.272 1 .556 2 19 2545 ---- .914B ---- .914B .797 +.265 1 .532 20 26 2550 .624 .889B .624 .790B .766 +.257 193 .509 238 322 2555 ---- .856B ---- .853B .736 +.250 .486 42 2560 .655 .823B .655 .822B .707 +.242 6 .465 16 25 2565 .534 .793B .483A .750B .679 +.235 7 .444 8 19 2570 .492 .762B .491 .760B .651 +.227 23 .424 52 57 2575 .508 .733B .508 .643B .625 +.221 201 .404 265 118 2580 .450 .705B .423A .661B .599 +.213 17 .386 66 75 2585 ---- .678B ---- .678B .573 +.205 .368 1 63 2590 ---- .651B ---- .651B .549 +.198 .351 2 66 2595 ---- .624B ---- .624B .525 +.191 1 .334 10 69 2600 .413 .601B .351A .510 .502 +.183 503 .319 1051 1215 2605 ---- .576B ---- .576B .480 +.176 .304 7 63 2610 .515 .551B .515 .440A .459 +.170 2 .289 96 116 2615 .325 .528B .323 .383A .438 +.163 10 .275 3 51 2620 .424 .505B .375 .466B .418 +.156 12 .262 6 70 2625 .293 .483B .292 .407B .398 +.149 141 .249 60 265 2630 ---- .462B ---- .462B .380 +.143 .237 21 20 2635 ---- .441B ---- .441B .362 +.136 .226 2 2640 ---- .422B ---- .422B .345 +.131 1 .214 2 2 2645 ---- .403B ---- .403B .328 +.124 .204 5 5 2650 .227 .384B .227 .299A .313 +.119 295 .194 383 349 2655 .234 .367B .234 .309 .298 +.114 6 .184 2660 .223 .350B .223 .350B .283 +.108 6 .175 2665 ---- .334B ---- .334B .269 +.102 1 .167 1 1 2670 .260 .319B .260 .290B .256 +.098 2 .158 7 6 2675 .270 .304B .270 .304B .244 +.094 64 .150 21 154 2680 ---- .290B ---- .290B .232 +.089 .143 2685 ---- .276B ---- .276B .221 +.085 .136 1 1 2690 ---- .263B ---- .263B .210 +.081 .129 1 1 2700 .146 .238B .146 .196 .190 +.073 60 .117 211 2570 2725 .168 .189B .150 .129A .148 +.056 17 .092 94 171 2750 .101 .149B .101 .140 .117 +.045 37 .072 58 300 2775 .071 .117B .071 .093B .093 +.035 38 .058 55 248 2800 .062 .093B .062 .074B .074 +.027 36 .047 26 358 2825 ---- .076B ---- .076B .060 +.021 5 .039 18 85 2850 .051 .062B .046 .050 .049 +.017 7 .032 10 1010 2875 ---- .051B ---- .051B .041 +.014 1 .027 16 2900 .037 .043B .037 .036A .034 +.011 13 .023 12 162 2925 .026 .036B .026 .036B .029 +.009 1 .020 20 2950 .031 .031 .031 .028A .025 +.008 2 .017 117 2975 ---- .026B ---- .026B .021 +.006 .015 12 3000 ---- .023B ---- .022B .019 +.005 .014 848 3025 .014 .019B .014 .019B .016 +.004 10 .012 43 3050 ---- .017B ---- .017B .014 +.003 .011 8 3075 ---- .014B ---- .014B .013 +.003 .010 101 3100 .011 .012B .011 .012B .012 +.003 1 .009 254 3125 ---- .011B ---- .011B .011 +.003 .008 3150 .014 .014 .014 .012A .010 +.002 1 .008 12 3175 ---- .009B ---- .009B .009 +.002 .007 24 3200 ---- .008B ---- .008B .008 +.001 .007 85 3225 ---- .008B ---- .008B .008 +.002 .006 9 3250 ---- .007B ---- .007B .007 +.001 .006 8 3275 ---- .007B ---- .007B .007 +.002 .005 3 3300 ---- .006B ---- .006B .006 +.001 .005 477 3325 ---- .006B ---- .006B .006 +.001 .005 17 3350 ---- .006B ---- .006B .005 +.001 .004 5 3375 ---- .005B ---- .005B .005 +.001 .004 3 3400 ---- .005B ---- .005B .005 +.001 .004 109 3425 ---- .005B ---- .005B .005 +.001 .004 4 3450 ---- ---- ---- ---- .004 UNCH .004 12 3475 ---- .004B ---- .004B .004 +.001 .003 3500 .005 .005 .005 .005 .004 +.001 100 .003 521 3525 ---- .004B ---- .004B .004 +.001 .003 3550 ---- ---- ---- .005A .004 ---- ---- 4000 ---- ---- ---- ---- .002 UNCH .002 505 5000 ---- ---- ---- ---- .002 +.001 .001 102 6000 ---- ---- ---- ---- .002 +.001 .001 118 7000 ---- ---- ---- ---- .002 +.001 .001 30 800 ---- 17.989B ---- 17.894B 17.925 +.467 17.458 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- 17.739B ---- 17.660B 17.675 +.467 17.208 850 ---- 17.490B ---- 17.411B 17.425 +.467 16.958 875 ---- 17.241B ---- 17.148B 17.175 +.467 16.708 900 ---- 16.992B ---- 16.900B 16.925 +.467 16.458 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 16.743B ---- 16.664B 16.675 +.467 16.208 950 ---- 16.494B ---- 16.402B 16.425 +.467 15.958 975 ---- 16.244B ---- 16.161B 16.175 +.467 15.708 SO JUN23 Silver Option CALL 1025 ---- 15.831B ---- ---- 15.893 +.467 15.426 1050 ---- 15.583B ---- ---- 15.643 +.467 15.176 1075 ---- 15.336B ---- ---- 15.393 +.467 14.926 1100 ---- 15.089B ---- ---- 15.143 +.467 14.676 1125 ---- 14.841B ---- ---- 14.893 +.467 14.426 1150 ---- 14.594B ---- ---- 14.643 +.467 14.176 1175 ---- 14.347B ---- ---- 14.393 +.467 13.926 1200 ---- 14.099B ---- ---- 14.143 +.467 13.676 1225 ---- 13.852B ---- ---- 13.893 +.467 13.426 1250 ---- 13.605B ---- ---- 13.643 +.467 13.176 1275 ---- 13.358B ---- ---- 13.393 +.467 12.926 1300 ---- 13.110B ---- ---- 13.143 +.467 12.676 1325 ---- 12.863B ---- ---- 12.893 +.467 12.426 1350 ---- 12.616B ---- ---- 12.643 +.467 12.176 1375 ---- 12.368B ---- ---- 12.393 +.467 11.926 1400 ---- 12.121B ---- ---- 12.143 +.467 11.676 1425 ---- 11.874B ---- ---- 11.893 +.467 11.426 1450 ---- 11.626B ---- ---- 11.643 +.467 11.176 1475 ---- 11.379B ---- ---- 11.393 +.467 10.926 1500 ---- 11.132B ---- ---- 11.143 +.467 10.676 1525 ---- 10.885B ---- ---- 10.893 +.467 10.426 1550 ---- 10.637B ---- 10.361B 10.643 +.467 10.176 1575 ---- 10.390B ---- 10.117B 10.393 +.467 9.926 1600 ---- 10.143B ---- 10.022B 10.143 +.467 9.676 1625 ---- 9.895B ---- ---- 9.893 +.467 9.426 1650 ---- 9.648B ---- 9.378B 9.643 +.467 9.176 1675 ---- 9.401B ---- 9.278B 9.393 +.467 8.926 1700 ---- 9.153B ---- 8.883B 9.143 +.467 8.676 1725 ---- 8.906B ---- 8.780B 8.893 +.467 8.426 1750 ---- 8.659B ---- 8.314B 8.643 +.467 8.176 1775 ---- 8.412B ---- 8.324B 8.393 +.467 7.926 2 1800 ---- 8.164B ---- 8.061B 8.143 +.467 7.676 1 1825 ---- 7.917B ---- 7.758B 7.893 +.467 7.426 4 1835 ---- 7.818B ---- 7.660B 7.793 +.467 7.326 1840 ---- 7.769B ---- 7.610B 7.743 +.467 7.276 1845 ---- 7.719B ---- 7.561B 7.693 +.467 7.226 1850 ---- 7.670B ---- 7.512B 7.643 +.467 7.176 4 1855 ---- 7.620B ---- 7.463B 7.593 +.467 7.126 1860 ---- 7.571B ---- 7.413B 7.543 +.467 7.076 1865 ---- 7.522B ---- 7.364B 7.493 +.467 7.026 1870 ---- 7.472B ---- 7.314B 7.443 +.467 6.976 1875 ---- 7.423B ---- 7.266B 7.393 +.467 6.926 5 1880 ---- 7.373B ---- 7.270B 7.343 +.467 6.876 1885 ---- 7.324B ---- 7.220B 7.293 +.467 6.826 1890 ---- 7.274B ---- 7.171B 7.243 +.466 6.777 1895 ---- 7.225B ---- 7.121B 7.193 +.466 6.727 1900 ---- 7.175B ---- 7.072B 7.143 +.466 6.677 1 1905 ---- 7.126B ---- 7.023B 7.093 +.466 6.627 1910 ---- 7.076B ---- 6.974B 7.043 +.466 6.577 1915 ---- 7.027B ---- 6.923B 6.993 +.466 6.527 1920 ---- 6.978B ---- 6.875B 6.943 +.466 6.477 1925 ---- 6.928B ---- 6.826B 6.893 +.466 6.427 5 1930 ---- 6.879B ---- 6.777B 6.843 +.465 6.378 1935 ---- 6.830B ---- 6.734B 6.793 +.465 6.328 2 1940 ---- 6.780B ---- 6.678B 6.743 +.465 6.278 1945 ---- 6.731B ---- 6.635B 6.693 +.465 6.228 3 1950 ---- 6.682B ---- 6.579B 6.644 +.465 6.179 23 1955 ---- 6.632B ---- 6.530B 6.594 +.465 6.129 1960 ---- 6.583B ---- 6.482B 6.544 +.465 6.079 1965 ---- 6.533B ---- 6.433B 6.494 +.465 6.029 1970 ---- 6.484B ---- 6.382B 6.444 +.464 5.980 1975 ---- 6.435B ---- 6.333B 6.394 +.464 5.930 1980 ---- 6.386B ---- 6.286B 6.344 +.464 5.880 4 1985 ---- 6.337B ---- 6.237B 6.295 +.464 5.831 1990 ---- 6.288B ---- 6.188B 6.245 +.464 5.781 10 1995 ---- 6.239B ---- 6.139B 6.195 +.464 5.731 3 2000 ---- 6.190B ---- 6.121B 6.145 +.463 5.682 7 2005 ---- 6.141B ---- 6.072B 6.096 +.464 5.632 3 2010 ---- 6.092B ---- 6.023B 6.046 +.463 5.583 2 2015 ---- 6.042B ---- 5.974B 5.996 +.463 5.533 3 2020 ---- 5.993B ---- 5.842B 5.947 +.463 5.484 60 2025 ---- 5.944B ---- 5.793B 5.897 +.463 5.434 3 2030 ---- 5.896B ---- 5.744B 5.847 +.462 5.385 73 2035 ---- 5.847B ---- 5.778B 5.798 +.462 5.336 2040 ---- 5.798B ---- 5.729B 5.748 +.462 5.286 1 2045 ---- 5.749B ---- 5.650B 5.699 +.462 5.237 1 2050 ---- 5.701B ---- 5.601B 5.649 +.461 5.188 12 2055 ---- 5.652B ---- 5.500B 5.600 +.461 5.139 1 2060 ---- 5.603B ---- 5.504B 5.551 +.461 5.090 2065 ---- 5.551B ---- 5.424B 5.501 +.461 5.040 2070 ---- 5.502B ---- 5.413B 5.452 +.461 4.991 1 2075 ---- 5.453B ---- 5.325B 5.403 +.461 4.942 5 2080 ---- 5.405B ---- 5.315B 5.354 +.460 4.894 4 2085 ---- 5.356B ---- 5.284B 5.304 +.459 4.845 13 2090 ---- 5.308B ---- 5.235B 5.255 +.459 4.796 2095 ---- 5.259B ---- 5.172B 5.206 +.459 4.747 21 2100 ---- 5.211B ---- 5.139B 5.157 +.459 4.698 2 29 2105 ---- 5.163B ---- 5.090B 5.108 +.458 4.650 4 2110 ---- 5.115B ---- 5.026B 5.060 +.459 4.601 2115 ---- 5.067B ---- 4.978B 5.011 +.458 4.553 4 2120 ---- 5.018B ---- 4.932B 4.962 +.458 4.504 4 2125 ---- 4.970B ---- 4.884B 4.913 +.457 4.456 71 2130 ---- 4.922B ---- 4.836B 4.865 +.457 4.408 1 2135 ---- 4.875B ---- 4.788B 4.816 +.456 4.360 3 2140 ---- 4.827B ---- 4.750B 4.768 +.456 4.312 2145 ---- 4.779B ---- 4.692B 4.719 +.455 4.264 2 2150 ---- 4.731B ---- 4.645B 4.671 +.455 4.216 36 2155 ---- 4.683B ---- 4.597B 4.623 +.455 4.168 4 2160 ---- 4.636B ---- 4.582B 4.574 +.453 4.121 2 2165 ---- 4.588B ---- 4.503B 4.526 +.453 4.073 15 2170 ---- 4.541B ---- 4.487B 4.478 +.452 4.026 3 2175 ---- 4.493B ---- 4.408B 4.430 +.451 3.979 22 2180 ---- 4.446B ---- 4.361B 4.383 +.451 3.932 16 2185 ---- 4.399B ---- 4.345B 4.335 +.450 3.885 4 2190 ---- 4.351B ---- 4.298B 4.287 +.449 3.838 24 2195 ---- 4.304B ---- 4.251B 4.239 +.448 3.791 5 2200 ---- 4.284B ---- 4.284B 4.192 +.447 3.745 140 2205 ---- 4.210B ---- 4.157B 4.145 +.447 3.698 10 2210 ---- 4.164B ---- 4.112B 4.097 +.445 3.652 22 2215 ---- 4.117B ---- 4.065B 4.050 +.444 3.606 1 2220 ---- 4.070B ---- 4.019B 4.003 +.444 3.559 2 2225 ---- 4.115B ---- 4.115B 3.956 +.442 3.514 121 2230 ---- 3.977B ---- 3.926B 3.909 +.441 3.468 3 2235 ---- 3.931B ---- 3.880B 3.863 +.441 3.422 2 2240 ---- 3.885B ---- 3.834B 3.816 +.439 3.377 14 2245 ---- 3.839B ---- 3.788B 3.770 +.439 3.331 2 2250 ---- 3.880B ---- 3.880B 3.723 +.437 10 3.286 20 307 2255 ---- 3.747B ---- 3.696B 3.677 +.436 3.241 5 2260 ---- 3.702B ---- 3.651B 3.631 +.435 3.196 2265 ---- 3.656B ---- 3.605B 3.586 +.434 3.152 1 2270 ---- 3.611B ---- 3.560B 3.540 +.433 3.107 5 2275 ---- 3.650B ---- 3.650B 3.494 +.431 3.063 32 2280 ---- 3.520B ---- 3.470B 3.449 +.430 3.019 2 2285 ---- 3.475B ---- 3.425B 3.404 +.429 2.975 13 2290 ---- 3.431B ---- 3.380B 3.359 +.427 2.932 4 2295 ---- 3.386B ---- 3.336B 3.314 +.426 2.888 8 2300 ---- 3.424B ---- 3.424B 3.270 +.425 2.845 2 129 2305 ---- 3.297B ---- 3.247B 3.225 +.423 2.802 22 2310 ---- 3.253B ---- 3.206B 3.181 +.421 2.760 13 2315 ---- 3.209B ---- 3.162B 3.137 +.420 2.717 6 2320 ---- 3.165B ---- 3.116B 3.093 +.418 2.675 6 2325 ---- 3.202B ---- 3.202B 3.049 +.415 32 2.634 1 100 2330 ---- 3.078B ---- 3.038B 3.006 +.414 2.592 5 2335 ---- 3.035B ---- 3.025B 2.963 +.412 1 2.551 17 2340 ---- 3.007B ---- 3.006B 2.920 +.410 2.510 5 2345 ---- 2.964B ---- 2.963B 2.877 +.407 2.470 52 2350 2.897 2.984B 2.897 2.812A 2.835 +.406 11 2.429 321 2355 ---- 2.884B ---- 2.864B 2.792 +.403 2.389 50 2360 ---- 2.843B ---- 2.821B 2.750 +.400 2.350 5 2365 ---- 2.850B ---- 2.851B 2.709 +.398 1 2.311 15 2370 ---- 2.758B ---- 2.732B 2.667 +.395 2.272 6 2375 ---- 2.773B ---- 2.773B 2.626 +.393 2.233 197 2380 ---- 2.675B ---- 2.651B 2.585 +.390 2.195 18 2385 ---- 2.635B ---- 2.610B 2.544 +.387 2.157 20 2390 ---- 2.593B ---- 2.582B 2.504 +.385 2.119 6 2395 ---- 2.554B ---- 2.529B 2.464 +.382 2.082 20 2400 ---- 2.566B ---- 2.565B 2.424 +.379 1 2.045 11 300 2405 ---- 2.473B ---- 2.449B 2.384 +.376 2.008 27 2410 ---- 2.434B ---- 2.413B 2.345 +.373 1.972 16 2415 ---- 2.387B ---- 2.373B 2.306 +.370 1.936 7 2420 ---- 2.348B ---- 2.331B 2.268 +.367 1.901 19 2425 ---- 2.370B ---- 2.370B 2.229 +.363 32 1.866 14 216 2430 ---- 2.271B ---- 2.254B 2.191 +.360 1.831 20 2435 ---- 2.233B ---- 2.216B 2.154 +.357 1.797 3 2440 ---- 2.195B ---- 2.179B 2.117 +.354 1.763 1 2445 ---- 2.158B ---- 2.142B 2.080 +.350 1.730 2 43 2450 ---- 2.180B ---- 2.180B 2.043 +.346 30 1.697 116 424 2455 ---- 2.084B ---- 2.068B 2.007 +.343 1.664 2460 1.960 2.048B 1.960 1.984B 1.971 +.339 2 1.632 1 3 2465 ---- 2.012B ---- 1.997B 1.936 +.336 1.600 10 2470 ---- 1.976B ---- 1.960B 1.901 +.332 1.569 2 4 2475 ---- 1.999B ---- 1.999B 1.867 +.329 1.538 52 50 2480 ---- 1.906B ---- 1.892B 1.832 +.324 1.508 100 2485 ---- 1.872B ---- 1.857B 1.799 +.321 1.478 2490 ---- 1.838B ---- 1.823B 1.766 +.317 1.449 2 5 2495 ---- 1.804B ---- 1.789B 1.733 +.313 1.420 2 2500 ---- 1.828B ---- 1.828B 1.700 +.308 192 1.392 143 1342 2505 ---- 1.738B ---- 1.737B 1.668 +.305 1.363 21 2510 1.662 1.716B 1.662 1.716B 1.637 +.301 1 1.336 7 12 2515 1.631 1.711B 1.631 1.702B 1.605 +.296 2 1.309 31 2520 1.598 1.693B 1.598 1.693B 1.575 +.293 2 1.282 5 2525 1.519 1.665B 1.519 1.665B 1.544 +.288 116 1.256 15 129 2530 ---- 1.630B ---- 1.630B 1.514 +.284 1.230 66 2535 ---- 1.600B ---- 1.585B 1.485 +.280 1.205 28 2540 1.333 1.568B 1.333 1.529B 1.456 +.276 72 1.180 137 2545 1.420 1.539B 1.420 1.500B 1.427 +.272 2 1.155 12 2550 1.299 1.513B 1.299 1.478B 1.399 +.268 120 1.131 316 398 2555 1.273 1.482B 1.273 1.442B 1.371 +.264 7 1.107 8 8 2560 1.337 1.452B 1.337 1.413B 1.344 +.260 2 1.084 36 29 2565 ---- 1.424B ---- 1.424B 1.317 +.256 1.061 33 32 2570 1.176 1.398B 1.176 1.165A 1.290 +.251 3 1.039 20 20 2575 1.303 1.372B 1.303 1.241A 1.264 +.247 73 1.017 17 83 2580 1.244 1.345B 1.244 1.157A 1.238 +.243 2 .995 6 2585 1.104 1.319B 1.104 1.094A 1.213 +.239 5 .974 1 2 2590 ---- 1.293B ---- 1.293B 1.188 +.235 .953 2595 1.077 1.267B 1.077 1.086A 1.164 +.231 3 .933 1 10 2600 1.192 1.242B 1.125 1.121A 1.140 +.227 574 .913 110 831 2605 1.154 1.217B 1.154 1.217B 1.116 +.223 2 .893 17 2610 ---- 1.192B ---- 1.192B 1.093 +.219 17 .874 3 2 2615 1.108 1.168B 1.108 1.168B 1.071 +.216 2 .855 2 4 2620 .898 1.145B .898 .887A 1.048 +.211 44 .837 4 6 2625 ---- 1.121B ---- 1.121B 1.026 +.207 6 .819 19 208 2630 .860 1.098B .860 .849A 1.005 +.204 2 .801 1 4 2635 1.020 1.076B 1.020 .914A .984 +.201 2 .783 1 3 2650 .833 1.011B .833 .906A .923 +.190 79 .733 52 430 2675 .791 .910B .788 .780A .829 +.172 23 .657 2 30 2700 .680 .820B .680 .784B .744 +.156 70 .588 119 475 2725 ---- .738B ---- .735B .667 +.140 32 .527 36 206 2750 ---- .662B ---- .660B .597 +.125 29 .472 139 279 2775 .490 .595B .490 .494A .535 +.112 146 .423 4 150 2800 .396 .535B .395 .506B .480 +.100 330 .380 225 914 2825 .447 .483B .447 .454B .431 +.089 37 .342 39 82 2850 .395 .435B .384 .380A .387 +.079 49 .308 69 126 2875 .347 .392B .347 .344A .348 +.070 26 .278 7 52 2900 .323 .352B .304 .322 .314 +.063 118 .251 172 1214 2925 .294 .318B .294 .262A .283 +.056 3 .227 3 20 2950 .266 .288B .242 .239A .256 +.050 43 .206 106 94 2975 .243 .261B .242 .260B .232 +.045 14 .187 2 27 3000 .190 .237B .178A .218B .211 +.041 521 .170 2036 2383 3025 .166 .215B .162A .162A .192 +.037 28 .155 1 35 3050 ---- .195B ---- .195B .175 +.034 2 .141 55 64 3075 ---- .178B ---- .178B .159 +.030 .129 50 56 3100 .124 .162B .123 .161B .146 +.028 9 .118 3 126 3125 ---- .148B ---- .148B .134 +.026 .108 1 4 3150 .130 .135B .130 .115A .123 +.023 1 .100 1 22 3175 ---- .124B ---- .123B .113 +.021 .092 10 3200 .100 .114B .100 .106B .104 +.019 55 .085 2175 2095 3225 ---- .105B ---- .105B .096 +.017 26 .079 1 1 3250 .088 .097B .088 .097B .089 +.016 1 .073 2 31 3275 .082 .090B .082 .090B .083 +.014 1 .069 2 5 3300 .077 .083B .077 .083B .077 +.013 16 .064 6 17 3325 .073 .078B .073 .078B .072 +.012 1 .060 2 2 3350 ---- .072B ---- .072B .067 +.010 1 .057 3 56 3375 ---- .067B ---- .067B .062 +.009 .053 3 3400 ---- .063B ---- .063B .058 +.008 14 .050 3 75 3425 ---- .059B ---- .059B .055 +.007 .048 4 3450 ---- .055B ---- .055B .051 +.006 .045 3 3475 ---- .052B ---- .052B .048 +.005 .043 24 108 3500 ---- .049B ---- .049B .046 +.005 .041 18 20 3525 ---- .046B ---- .046B .043 +.004 .039 3550 ---- .044B ---- .044B .041 +.004 .037 4 4 3575 ---- ---- ---- .038A .039 ---- ---- 3600 ---- .039B ---- .039B .037 +.003 1 .034 102 277 3800 ---- .026B ---- .027B .025 +.002 2 .023 2 73 4000 .020 .020 .020 .020 .019 +.002 1 .017 31 86 SO JLY23 Silver Option CALL 1000 ---- 15.937B ---- ---- 16.143 +.467 15.676 10000 ---- ---- ---- ---- .006 +.002 .004 347 1025 ---- 15.692B ---- ---- 15.893 +.467 15.426 1050 ---- 15.446B ---- ---- 15.643 +.467 15.176 1075 ---- 15.201B ---- ---- 15.393 +.467 14.926 1100 ---- 14.956B ---- ---- 15.143 +.467 14.676 1125 ---- 14.711B ---- ---- 14.893 +.467 14.426 1150 ---- 14.466B ---- ---- 14.643 +.467 14.176 1175 ---- 14.220B ---- ---- 14.393 +.467 13.926 1200 ---- 13.975B ---- ---- 14.143 +.467 13.676 1225 ---- 13.730B ---- ---- 13.893 +.467 13.426 1250 ---- 13.485B ---- ---- 13.643 +.467 13.176 1275 ---- 13.239B ---- ---- 13.393 +.467 12.926 1300 ---- 12.994B ---- ---- 13.143 +.467 12.676 1325 ---- 12.749B ---- ---- 12.893 +.467 12.426 1350 ---- 12.504B ---- ---- 12.643 +.467 12.176 1375 ---- 12.259B ---- ---- 12.393 +.467 11.926 1400 ---- 12.013B ---- ---- 12.143 +.467 11.676 1425 ---- 11.768B ---- ---- 11.893 +.467 11.426 1450 ---- 11.523B ---- ---- 11.643 +.467 11.176 1475 ---- 11.278B ---- ---- 11.393 +.467 10.926 1500 ---- 11.033B ---- ---- 11.143 +.467 10.676 1525 ---- 10.787B ---- ---- 10.893 +.467 10.426 1550 ---- 10.542B ---- ---- 10.643 +.467 10.176 1 1575 ---- 10.297B ---- ---- 10.393 +.467 9.926 1600 ---- 10.052B ---- ---- 10.143 +.467 9.676 49 1625 ---- 9.807B ---- ---- 9.893 +.467 9.426 1650 ---- 9.561B ---- ---- 9.643 +.467 9.176 1 1675 ---- 9.316B ---- ---- 9.393 +.467 8.926 1 1700 ---- 9.071B ---- ---- 9.143 +.467 8.676 1725 ---- 8.826B ---- ---- 8.893 +.467 8.426 1750 ---- 8.581B ---- ---- 8.643 +.467 8.176 2 1775 ---- 8.337B ---- ---- 8.393 +.466 7.927 1800 ---- 8.092B ---- ---- 8.143 +.466 7.677 1825 ---- 7.849B ---- ---- 7.894 +.465 7.429 1 1850 ---- 7.606B ---- ---- 7.646 +.465 7.181 25 1875 ---- 7.364B ---- ---- 7.398 +.464 6.934 4 1900 ---- 7.123B ---- ---- 7.152 +.464 6.688 1 1925 ---- 6.878B ---- ---- 6.906 +.464 6.442 1 1950 ---- 6.638B ---- ---- 6.661 +.463 6.198 1 1975 ---- 6.400B ---- ---- 6.418 +.462 5.956 11 2000 ---- 6.162B ---- 5.916B 6.175 +.461 5.714 11 2025 ---- 5.926B ---- ---- 5.934 +.459 5.475 1 2050 ---- 5.692B ---- 5.476B 5.695 +.457 5.238 2 2075 ---- 5.612B ---- 5.612B 5.458 +.455 5.003 8 2100 ---- 5.376B ---- 5.376B 5.222 +.452 84 4.770 2 105 2125 ---- 5.143B ---- 5.143B 4.989 +.448 4.541 79 2150 ---- 4.910B ---- 4.910B 4.758 +.444 4.314 15 2160 ---- 4.682B ---- ---- 4.667 +.442 4.225 2165 ---- 4.637B ---- 4.425B 4.621 +.441 4.180 2170 ---- 4.592B ---- 4.269B 4.576 +.440 4.136 2175 ---- 4.683B ---- 4.683B 4.531 +.440 4.091 37 2180 ---- 4.503B ---- 4.181B 4.485 +.438 4.047 2185 ---- 4.459B ---- 4.248B 4.440 +.437 4.003 2190 ---- 4.415B ---- ---- 4.395 +.436 3.959 2195 ---- 4.371B ---- ---- 4.351 +.435 3.916 2200 ---- 4.457B ---- 4.457B 4.306 +.434 3.872 296 2205 ---- 4.283B ---- 4.183B 4.261 +.432 3.829 2210 ---- 4.239B ---- 4.139B 4.217 +.431 3.786 2215 ---- 4.195B ---- 3.875B 4.173 +.430 3.743 2220 ---- 4.151B ---- 4.052B 4.129 +.429 3.700 2225 ---- 4.235B ---- 4.235B 4.085 +.428 3.657 9 2230 ---- 4.064B ---- 3.956B 4.041 +.426 3.615 2235 ---- 4.021B ---- 3.791B 3.998 +.426 3.572 2240 ---- 3.978B ---- 3.879B 3.954 +.424 3.530 2245 ---- 3.935B ---- 3.873B 3.911 +.423 3.488 2250 ---- 4.018B ---- 4.018B 3.868 +.421 3.447 27 2255 ---- 3.894B ---- 3.876B 3.825 +.420 3.405 2260 ---- 3.877B ---- 3.872B 3.782 +.418 3.364 2265 ---- 3.834B ---- 3.829B 3.740 +.417 3.323 2270 ---- 3.777B ---- 3.759B 3.697 +.415 3.282 2275 ---- 3.805B ---- 3.805B 3.655 +.413 3.242 82 2280 ---- 3.706B ---- 3.701B 3.613 +.411 3.202 2285 ---- 3.664B ---- 3.659B 3.572 +.410 3.162 2290 ---- 3.622B ---- 3.617B 3.530 +.408 1 3.122 1 2295 ---- 3.580B ---- 3.576B 3.489 +.406 3.083 2300 ---- 3.595B ---- 3.595B 3.447 +.404 84 3.043 322 2305 ---- 3.497B ---- 3.493B 3.407 +.403 3.004 2310 ---- 3.455B ---- 3.455B 3.366 +.400 2.966 6 2315 ---- 3.414B ---- 3.407B 3.325 +.398 2.927 2320 ---- 3.373B ---- 3.311B 3.285 +.396 2.889 2325 ---- 3.390B ---- 3.390B 3.245 +.393 2.852 72 2330 ---- 3.278B ---- 3.229B 3.205 +.391 1 2.814 1 2335 ---- 3.238B ---- 3.197B 3.166 +.389 2.777 2340 ---- 3.198B ---- 3.153B 3.126 +.386 2.740 2345 ---- 3.159B ---- 3.112B 3.087 +.384 2.703 2350 ---- 3.190B ---- 3.185B 3.048 +.381 2.667 265 2355 ---- 3.079B ---- 3.040B 3.010 +.379 2.631 2360 ---- 3.040B ---- 3.000B 2.971 +.376 2.595 4 2365 ---- 3.002B ---- 2.962B 2.933 +.373 2.560 5 2370 ---- 2.963B ---- 2.926B 2.896 +.372 2.524 2375 ---- 2.997B ---- 2.997B 2.858 +.368 2.490 154 2380 ---- 2.886B ---- 2.848B 2.821 +.366 2.455 6 2385 ---- 2.848B ---- 2.813B 2.784 +.363 2.421 2 2390 ---- 2.811B ---- 2.775B 2.747 +.360 2.387 2395 ---- 2.774B ---- 2.719B 2.710 +.357 2.353 5 2400 ---- 2.808B ---- 2.808B 2.674 +.354 3 2.320 548 2405 ---- 2.700B ---- 2.647B 2.638 +.351 2.287 2 2410 ---- 2.663B ---- 2.611B 2.602 +.347 2.255 2 2415 ---- 2.627B ---- 2.576B 2.567 +.345 2.222 2 2420 ---- 2.591B ---- 2.540B 2.532 +.341 2.191 2425 ---- 2.629B ---- 2.629B 2.497 +.338 2.159 79 2430 ---- 2.521B ---- 2.471B 2.463 +.335 2.128 2435 ---- 2.486B ---- 2.427B 2.428 +.330 2.098 3 2440 ---- 2.452B ---- 2.400B 2.395 +.328 2.067 2445 ---- 2.417B ---- 2.366B 2.361 +.324 2.037 1 2450 ---- 2.457B ---- 2.457B 2.328 +.320 2.008 20 105 2455 ---- 2.350B ---- 2.300B 2.296 +.318 1.978 3 2460 ---- 2.316B ---- 2.268B 2.263 +.314 1.949 2465 ---- 2.283B ---- 2.274B 2.231 +.310 1.921 2 2470 ---- 2.251B ---- 2.242B 2.200 +.307 1.893 2475 ---- 2.292B ---- 2.292B 2.169 +.304 1.865 154 2480 ---- 2.219B ---- 2.218B 2.138 +.301 1.837 2485 ---- 2.198B ---- 2.187B 2.107 +.297 1.810 6 2490 ---- 2.196B ---- 2.196B 2.077 +.294 1.783 1 2495 ---- 2.165B ---- 2.165B 2.048 +.292 1.756 1 2500 1.900 2.136B 1.890 1.997A 2.018 +.288 9 1.730 121 688 2505 ---- 2.104B ---- 2.104B 1.989 +.285 1.704 2 2 2510 ---- 2.073B ---- 2.038B 1.960 +.282 1.678 2 8 2515 1.757 2.047B 1.757 1.729A 1.932 +.279 3 1.653 2520 ---- 2.018B ---- 2.012B 1.904 +.276 1.628 3 5 2525 ---- 1.989B ---- 1.988B 1.876 +.272 1.604 20 182 2530 ---- 1.961B ---- 1.955B 1.849 +.270 1.579 7 7 2535 ---- 1.933B ---- 1.927B 1.822 +.267 1.555 1 1 2540 ---- 1.905B ---- 1.899B 1.795 +.263 1.532 2545 ---- 1.878B ---- 1.872B 1.769 +.261 1.508 1 1 2550 ---- 1.851B ---- 1.849B 1.743 +.258 26 1.485 27 407 2555 ---- 1.824B ---- 1.818B 1.717 +.254 1.463 2 2 2560 ---- 1.798B ---- 1.795B 1.692 +.252 1.440 4 4 2565 1.709 1.772B 1.709 1.769B 1.667 +.249 2 1.418 2570 ---- 1.746B ---- 1.743B 1.642 +.246 1.396 2575 ---- 1.721B ---- 1.719B 1.618 +.243 1.375 24 27 2580 1.650 1.696B 1.650 1.512A 1.594 +.240 11 1.354 2585 ---- 1.671B ---- 1.669B 1.570 +.237 1.333 2590 ---- 1.647B ---- 1.644B 1.547 +.234 1.313 8 2595 ---- 1.623B ---- 1.620B 1.523 +.231 1.292 2600 1.395 1.599B 1.395 1.596B 1.501 +.228 86 1.273 382 764 2605 ---- 1.576B ---- 1.572B 1.478 +.225 1.253 3 13 2610 1.510 1.553B 1.510 1.379A 1.456 +.222 10 1.234 2615 ---- 1.530B ---- 1.527B 1.434 +.219 1.215 2620 1.430 1.506B 1.430 1.337A 1.413 +.217 6 1.196 5 2625 1.417 1.484B 1.417 1.446B 1.391 +.213 11 1.178 95 130 2630 ---- 1.462B ---- 1.461B 1.370 +.211 1.159 3 2635 ---- 1.441B ---- 1.438B 1.350 +.208 1.142 2650 1.329 1.378B 1.222 1.272A 1.290 +.200 10 1.090 138 218 2675 1.174 1.278B 1.174 1.278B 1.195 +.186 1 1.009 1 228 2700 1.166 1.195B 1.085 1.083A 1.108 +.174 520 .934 481 1059 2725 ---- 1.101B ---- 1.101B 1.026 +.161 20 .865 10 66 2750 .978 1.022B .978 .987B .952 +.150 57 .802 7 154 2775 ---- .950B ---- .949B .882 +.138 1 .744 35 2800 .850 .882B .812 .825B .819 +.128 14 .691 72 1108 2825 ---- .820B ---- .818B .760 +.118 10 .642 6 44 2850 .711 .759B .711 .734B .706 +.109 106 .597 3 179 2875 ---- .707B ---- .707B .656 +.101 .555 1 38 2900 .620 .658B .620 .603A .610 +.093 1 .517 6 283 2925 ---- .613B ---- .613B .568 +.086 5 .482 1 87 2950 .561 .570B .534 .548B .529 +.079 11 .450 47 2975 .466 .532B .466 .481A .493 +.073 5 .420 38 3000 .435 .496B .408A .431A .460 +.067 48 .393 341 2702 3025 ---- .463B ---- .463B .429 +.062 .367 1 19 3050 ---- .433B ---- .432B .401 +.057 1 .344 27 3075 ---- .405B ---- .403B .375 +.053 .322 10 3100 .359 .379B .359 .378B .351 +.049 3 .302 1 30 3125 ---- .355B ---- .354B .328 +.045 .283 131 3150 ---- .332B ---- .330B .308 +.042 .266 5 120 3175 ---- .312B ---- .310B .289 +.039 .250 10 3200 ---- .293B ---- .291B .271 +.036 231 .235 3 349 3225 ---- .275B ---- .274B .255 +.034 .221 7 3250 ---- .259B ---- .258B .240 +.032 .208 37 3275 ---- .243B ---- .243B .226 +.029 .197 3300 .204 .229B .204 .202A .214 +.028 4 .186 3 286 3325 ---- .216B ---- .216B .202 +.026 .176 2 3350 ---- .204B ---- .202B .191 +.025 .166 9 14 3375 .173 .193B .173 .183B .181 +.024 3 .157 1 3400 .154 .183B .148 .182B .171 +.022 2 .149 5 99 3425 ---- .173B ---- .172B .163 +.021 .142 2 3450 ---- .165B ---- .163B .155 +.020 .135 5 24 3475 ---- .156B ---- .156B .147 +.019 .128 1 3500 .150 .150 .144 .142A .140 +.018 55 .122 142 2330 3525 ---- .141B ---- .140B .134 +.017 .117 9 3550 ---- .134B ---- .133B .128 +.017 .111 1 3575 ---- .128B ---- .126B .122 +.016 .106 1 5 3600 ---- .122B ---- .121B .117 +.015 .102 1 7 3625 ---- .116B ---- .116B .112 +.015 .097 3650 ---- .111B ---- .110B .107 +.014 .093 17 3675 ---- .107B ---- .106B .103 +.014 .089 3700 ---- .102B ---- .102B .099 +.013 .086 1 3725 ---- .098B ---- .097B .095 +.013 .082 1 2 3750 ---- .094B ---- .093B .091 +.012 1 .079 3775 ---- .090B ---- .090B .088 +.012 .076 4 3800 .082 .087B .082 .082 .084 +.011 1 .073 350 3825 ---- .084B ---- .083B .081 +.011 .070 3850 ---- .081B ---- .080B .078 +.010 .068 2 3875 ---- .078B ---- .078B .076 +.011 .065 3900 ---- .075B ---- .075B .073 +.010 .063 225 3925 ---- .072B ---- .072B .070 +.009 .061 3950 ---- .070B ---- .070B .068 +.010 .058 7 3975 ---- .068B ---- .068B .066 +.010 .056 5 4000 .058 .068B .058 .068B .064 +.009 212 .055 25 2242 4025 ---- .064B ---- .064B .062 +.009 .053 10 4050 ---- .063B ---- .063B .060 +.009 .051 24 4075 .062 .062 .062 .061A .058 +.009 1 .049 2 4500 .036 .040B .036 .040B .036 +.005 10 .031 31 5000 .023 .024 .023 .024 .024 +.004 13 .020 497 6000 ---- ---- ---- ---- .013 +.002 .011 4 80 7000 .011 .011 .011 .011 .008 +.001 5 .007 106 725 ---- 18.634B ---- ---- 18.893 +.467 18.426 750 ---- 18.389B ---- ---- 18.643 +.467 18.176 775 ---- 18.144B ---- ---- 18.393 +.467 17.926 800 ---- 17.899B ---- ---- 18.143 +.467 17.676 8000 ---- ---- ---- ---- .007 +.002 .005 13 825 ---- 17.654B ---- ---- 17.893 +.467 17.426 850 ---- 17.408B ---- ---- 17.643 +.467 17.176 875 ---- 17.163B ---- ---- 17.393 +.467 16.926 900 ---- 16.918B ---- ---- 17.143 +.467 16.676 9000 ---- ---- ---- ---- .006 +.002 .004 100 925 ---- 16.673B ---- ---- 16.893 +.467 16.426 950 ---- 16.427B ---- ---- 16.643 +.467 16.176 975 ---- 16.182B ---- ---- 16.393 +.467 15.926 SO AUG23 Silver Option CALL 1050 ---- 15.483B ---- ---- 15.860 +.472 15.388 1075 ---- 15.239B ---- ---- 15.610 +.472 15.138 1100 ---- 14.996B ---- ---- 15.360 +.472 14.888 1125 ---- 14.753B ---- ---- 15.110 +.472 14.638 1150 ---- 14.509B ---- ---- 14.860 +.472 14.388 1175 ---- 14.266B ---- ---- 14.610 +.472 14.138 1200 ---- 14.022B ---- ---- 14.360 +.472 13.888 1225 ---- 13.779B ---- ---- 14.110 +.472 13.638 1250 ---- 13.536B ---- ---- 13.860 +.472 13.388 1275 ---- 13.292B ---- ---- 13.610 +.472 13.138 1300 ---- 13.049B ---- ---- 13.360 +.472 12.888 1325 ---- 12.805B ---- ---- 13.110 +.472 12.638 1350 ---- 12.562B ---- ---- 12.860 +.472 12.388 1375 ---- 12.319B ---- ---- 12.610 +.472 12.138 1400 ---- 12.075B ---- ---- 12.360 +.472 11.888 1425 ---- 11.832B ---- ---- 12.110 +.472 11.638 1450 ---- 11.588B ---- ---- 11.860 +.472 11.388 1475 ---- 11.345B ---- ---- 11.610 +.472 11.138 1500 ---- 11.102B ---- ---- 11.360 +.472 10.888 1525 ---- 10.858B ---- ---- 11.110 +.472 10.638 1550 ---- 10.615B ---- ---- 10.860 +.472 10.388 1575 ---- 10.372B ---- ---- 10.610 +.472 10.138 1600 ---- 10.128B ---- ---- 10.360 +.472 9.888 1625 ---- 9.885B ---- ---- 10.110 +.472 9.638 1650 ---- 9.641B ---- ---- 9.860 +.472 9.388 1675 ---- 9.398B ---- ---- 9.610 +.472 9.138 1700 ---- 9.156B ---- ---- 9.360 +.472 8.888 1725 ---- 8.913B ---- ---- 9.110 +.472 8.638 1750 ---- 8.670B ---- ---- 8.860 +.470 8.390 1775 ---- 8.430B ---- ---- 8.611 +.469 8.142 1800 ---- 8.190B ---- ---- 8.363 +.468 7.895 1825 ---- 7.949B ---- ---- 8.116 +.467 7.649 1850 ---- 7.711B ---- ---- 7.870 +.466 7.404 1875 ---- 7.474B ---- ---- 7.625 +.464 7.161 1900 ---- 7.237B ---- ---- 7.381 +.462 6.919 1925 ---- 6.997B ---- ---- 7.139 +.461 6.678 1950 ---- 6.763B ---- ---- 6.898 +.459 6.439 1975 ---- 6.531B ---- 6.417B 6.659 +.457 6.202 2000 ---- 6.512B ---- 6.512B 6.421 +.454 5.967 1 2025 ---- 6.343B ---- 6.343B 6.185 +.452 5.733 3 2050 ---- 6.108B ---- 6.108B 5.951 +.449 5.502 2075 ---- 5.876B ---- 5.876B 5.720 +.446 5.274 2100 ---- 5.646B ---- 5.646B 5.490 +.442 5.048 2125 ---- 5.418B ---- 5.418B 5.264 +.438 4.826 1 2150 ---- 5.190B ---- 5.190B 5.040 +.433 4.607 2175 ---- 4.971B ---- 4.971B 4.820 +.428 4.392 3 2200 ---- 4.753B ---- 4.753B 4.603 +.422 4.181 7 2225 ---- 4.538B ---- 4.538B 4.390 +.415 3.975 1 2250 ---- 4.327B ---- 4.327B 4.181 +.408 3.773 3 2275 ---- 4.121B ---- 4.121B 3.976 +.399 3.577 2 2300 ---- 3.919B ---- 3.919B 3.777 +.390 3.387 51 2325 ---- 3.722B ---- 3.722B 3.582 +.379 3.203 1 2350 ---- 3.531B ---- 3.531B 3.393 +.367 3.026 4 2375 ---- 3.345B ---- 3.345B 3.210 +.355 1 2.855 1 2400 ---- 3.165B ---- 3.165B 3.032 +.340 2.692 5 2425 ---- 2.992B ---- 2.992B 2.862 +.327 1 2.535 1 2450 ---- 2.825B ---- 2.825B 2.698 +.311 2.387 200 2475 ---- 2.666B ---- 2.666B 2.542 +.296 2.246 2500 ---- 2.513B ---- 2.513B 2.394 +.282 2.112 401 2525 ---- 2.368B ---- 2.368B 2.253 +.268 1.985 4 2550 ---- 2.231B ---- 2.231B 2.120 +.254 2 1.866 2 109 2575 ---- 2.102B ---- 2.100B 1.994 +.240 1.754 2 2600 ---- 1.980B ---- 1.977B 1.875 +.227 8 1.648 18 92 2625 1.684 1.863B 1.684 1.861B 1.764 +.215 2 1.549 2 6 2650 ---- 1.757B ---- 1.752B 1.658 +.201 1.457 6 2675 ---- 1.653B ---- 1.650B 1.560 +.190 1.370 2700 1.389 1.556B 1.379 1.554B 1.467 +.178 100 1.289 33 2725 ---- 1.466B ---- 1.463B 1.380 +.167 1.213 26 2750 ---- 1.380B ---- 1.378B 1.298 +.156 1.142 53 2775 ---- 1.301B ---- 1.298B 1.222 +.147 90 1.075 82 2800 ---- 1.226B ---- 1.223B 1.151 +.138 1.013 141 141 2825 1.112 1.155B 1.112 1.039A 1.084 +.129 20 .955 23 2850 ---- 1.089B ---- 1.086B 1.022 +.121 .901 17 2875 ---- 1.027B ---- 1.025B .963 +.113 .850 2900 .950 .968B .950 .870A .908 +.106 1 .802 5 2925 .793 .919 .790A .821A .857 +.100 18 .757 31 2950 ---- .862B ---- .861B .809 +.094 .715 141 2975 ---- .816B ---- .816B .764 +.088 .676 3000 ---- .771B ---- .771B .722 +.083 8 .639 59 1007 3025 ---- .729B ---- .729B .682 +.078 .604 3050 ---- .689B ---- .689B .645 +.073 .572 3 3075 ---- .652B ---- .652B .610 +.069 .541 3100 ---- .617B ---- .617B .577 +.064 .513 16 3125 ---- .584B ---- .584B .547 +.061 .486 5 3150 ---- .553B ---- .553B .518 +.058 .460 1 3175 ---- .523B ---- .523B .491 +.055 .436 3200 ---- .496B ---- .496B .465 +.051 .414 2 3225 ---- .470B ---- .470B .441 +.048 .393 1 3250 ---- .446B ---- .446B .419 +.046 .373 3275 ---- .424B ---- .424B .397 +.043 .354 1 3300 ---- .402B ---- .402B .377 +.040 .337 502 3325 ---- .382B ---- .382B .359 +.039 .320 1 3350 ---- .363B ---- .363B .341 +.036 .305 3375 ---- .345B ---- .345B .325 +.035 .290 3400 ---- .328B ---- .328B .309 +.033 .276 3425 ---- .313B ---- .313B .295 +.032 .263 1 3450 .270 .298B .258A .258A .281 +.030 1 .251 1 23 3475 ---- .285B ---- .285B .268 +.028 .240 3500 ---- .271B ---- .271B .256 +.027 .229 142 1142 3525 ---- .259B ---- .259B .244 +.025 .219 4 3550 .220 .247B .215A .236 .233 +.023 2 .210 505 3575 ---- ---- ---- .208A .223 ---- ---- 3600 ---- ---- ---- .199A .214 ---- ---- SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 16.360 +.472 15.888 10000 ---- ---- ---- ---- .013 +.001 .012 36 1025 ---- ---- ---- ---- 16.110 +.472 15.638 1050 ---- ---- ---- ---- 15.860 +.472 15.388 1075 ---- ---- ---- ---- 15.610 +.472 15.138 1100 ---- ---- ---- ---- 15.360 +.472 14.888 1125 ---- ---- ---- ---- 15.110 +.472 14.638 1150 ---- ---- ---- ---- 14.860 +.472 14.388 1175 ---- ---- ---- ---- 14.610 +.472 14.138 1200 ---- ---- ---- ---- 14.360 +.472 13.888 1225 ---- ---- ---- ---- 14.110 +.472 13.638 1250 ---- ---- ---- ---- 13.860 +.472 13.388 1275 ---- ---- ---- ---- 13.610 +.472 13.138 1300 ---- ---- ---- ---- 13.360 +.472 12.888 1325 ---- ---- ---- ---- 13.110 +.472 12.638 1350 ---- ---- ---- ---- 12.860 +.472 12.388 1375 ---- ---- ---- ---- 12.610 +.472 12.138 1400 ---- ---- ---- ---- 12.360 +.472 11.888 1425 ---- ---- ---- ---- 12.110 +.472 11.638 1450 ---- ---- ---- ---- 11.860 +.472 11.388 1475 ---- ---- ---- ---- 11.610 +.472 11.138 1500 ---- ---- ---- ---- 11.360 +.472 10.888 1525 ---- ---- ---- ---- 11.110 +.472 10.638 1550 ---- ---- ---- ---- 10.860 +.472 10.388 1575 ---- ---- ---- ---- 10.610 +.472 10.138 1600 ---- ---- ---- ---- 10.360 +.472 9.888 11 1625 ---- ---- ---- ---- 10.110 +.472 9.638 1650 ---- ---- ---- ---- 9.860 +.472 9.388 16 1675 ---- ---- ---- ---- 9.610 +.470 9.140 1700 ---- ---- ---- ---- 9.361 +.469 8.892 1 1725 ---- ---- ---- ---- 9.113 +.467 8.646 2 1750 ---- ---- ---- ---- 8.866 +.465 8.401 1 1775 ---- ---- ---- ---- 8.620 +.464 8.156 1800 ---- ---- ---- ---- 8.376 +.462 7.914 7 1825 ---- ---- ---- ---- 8.132 +.460 7.672 1850 ---- ---- ---- ---- 7.891 +.458 7.433 1875 ---- ---- ---- ---- 7.650 +.456 7.194 1900 ---- 7.189B ---- 7.189B 7.412 +.454 6.958 4 1925 ---- 7.337B ---- 7.337B 7.175 +.452 6.723 1950 ---- 7.098B ---- 7.096B 6.939 +.448 6.491 1975 ---- 6.867B ---- 6.867B 6.706 +.445 6.261 1 2000 ---- 6.636B ---- 6.636B 6.475 +.442 6.033 2025 ---- 6.406B ---- 6.406B 6.247 +.439 5.808 2050 ---- 6.178B ---- 6.178B 6.020 +.435 5.585 2075 ---- 5.953B ---- 5.953B 5.796 +.430 5.366 2100 ---- 5.731B ---- 5.731B 5.575 +.425 3 5.150 107 2125 ---- 5.512B ---- 5.512B 5.357 +.419 4.938 1 2150 ---- 5.292B ---- 5.292B 5.143 +.413 4.730 190 2175 ---- 5.083B ---- 5.083B 4.932 +.407 4.525 2200 ---- 4.875B ---- 4.875B 4.724 +.398 4.326 300 2225 ---- 4.670B ---- 4.670B 4.521 +.390 4.131 2250 ---- 4.469B ---- 4.469B 4.322 +.381 3.941 147 2275 ---- 4.273B ---- 4.273B 4.128 +.372 3.756 126 2300 ---- 4.082B ---- 4.082B 3.939 +.362 3.577 110 2325 ---- 3.897B ---- 3.897B 3.755 +.351 3.404 2350 ---- 3.716B ---- 3.716B 3.577 +.340 3.237 105 2375 ---- 3.541B ---- 3.541B 3.405 +.328 3.077 25 2400 ---- 3.373B ---- 3.373B 3.239 +.317 2.922 248 2425 ---- 3.210B ---- 3.210B 3.080 +.305 2.775 4 2450 ---- 3.054B ---- 3.054B 2.927 +.294 2.633 266 2475 ---- 2.904B ---- 2.904B 2.780 +.281 2.499 214 2500 2.704 2.760B 2.589 2.588A 2.639 +.269 2 2.370 2 725 2525 ---- 2.623B ---- 2.623B 2.505 +.257 2.248 7 2550 ---- 2.492B ---- 2.492B 2.378 +.245 2.133 182 2575 ---- 2.368B ---- 2.368B 2.257 +.234 2.023 2600 2.128 2.250B 2.128 2.197B 2.142 +.222 11 1.920 2 287 2625 ---- 2.139B ---- 2.137B 2.033 +.211 1.822 15 2650 ---- 2.033B ---- 2.030B 1.930 +.199 1.731 45 2675 ---- 1.935B ---- 1.930B 1.832 +.188 1.644 15 2700 ---- 1.838B ---- 1.835B 1.740 +.178 1.562 76 452 2725 ---- 1.748B ---- 1.746B 1.653 +.168 1.485 2750 ---- 1.663B ---- 1.660B 1.571 +.158 110 1.413 76 487 2775 ---- 1.583B ---- 1.580B 1.494 +.150 1.344 50 2800 1.400 1.505B 1.400 1.457B 1.421 +.141 21 1.280 37 656 2825 ---- 1.434B ---- 1.432B 1.352 +.133 1.219 2850 1.304 1.365B 1.304 1.323B 1.287 +.126 1 1.161 31 2875 ---- 1.301B ---- 1.298B 1.226 +.120 1.106 50 2900 ---- 1.239B ---- 1.237B 1.168 +.114 1.054 1 114 2925 ---- 1.181B ---- 1.179B 1.113 +.108 1.005 1 2950 ---- 1.126B ---- 1.124B 1.061 +.103 .958 70 2975 ---- 1.074B ---- 1.072B 1.012 +.098 .914 14 3000 .945 1.025B .945 .966A .966 +.094 97 .872 392 3136 3025 ---- .977B ---- .976B .922 +.089 .833 3050 ---- .937B ---- .937B .880 +.085 .795 2 3075 ---- .895B ---- .895B .841 +.082 .759 2 3100 ---- .855B ---- .855B .803 +.078 .725 106 3125 ---- .817B ---- .817B .768 +.075 .693 3150 ---- .781B ---- .781B .734 +.072 .662 8 3175 ---- .747B ---- .747B .702 +.069 .633 1 3200 ---- .714B ---- .714B .671 +.065 .606 226 3225 ---- .682B ---- .682B .642 +.062 .580 35 3250 ---- .654B ---- .654B .615 +.060 75 .555 75 425 3275 ---- .625B ---- .625B .588 +.057 .531 1 3300 ---- .599B ---- .599B .563 +.054 1 .509 75 78 3325 ---- .574B ---- .574B .540 +.052 .488 3350 .499 .550B .499 .491A .517 +.049 1 .468 4 3375 ---- .526B ---- .526B .496 +.047 .449 3400 ---- .504B ---- .504B .476 +.045 11 .431 5 505 3425 ---- .485B ---- .485B .456 +.043 .413 3450 ---- .464B ---- .464B .438 +.041 .397 9 3475 ---- .445B ---- .445B .421 +.039 .382 1 3500 ---- .428B ---- .428B .404 +.037 .367 29 1182 3525 ---- .411B ---- .411B .388 +.035 .353 3550 ---- .395B ---- .395B .373 +.034 .339 3575 ---- ---- ---- .337A .359 ---- ---- 3600 .326 .364B .326 .364B .346 +.032 3 .314 10 4000 ---- .205B ---- .205B .197 +.016 .181 158 1792 4500 .115 .115 .115 .115 .111 +.008 1 .103 11 5000 .071 .076B .071 .072B .070 +.004 3 .066 71 6000 ---- .040B ---- .040B .036 +.002 .034 58 7000 ---- .023B ---- .023B .023 +.001 .022 50 8000 ---- ---- ---- ---- .017 +.001 .016 10 825 ---- ---- ---- ---- 18.110 +.472 17.638 850 ---- ---- ---- ---- 17.860 +.472 17.388 875 ---- ---- ---- ---- 17.610 +.472 17.138 900 ---- ---- ---- ---- 17.360 +.472 16.888 9000 ---- ---- ---- ---- .014 +.001 .013 925 ---- ---- ---- ---- 17.110 +.472 16.638 950 ---- ---- ---- ---- 16.860 +.472 16.388 975 ---- ---- ---- ---- 16.610 +.472 16.138 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.667 +.497 12.170 1425 ---- ---- ---- ---- 12.417 +.497 11.920 1450 ---- ---- ---- ---- 12.167 +.497 11.670 1475 ---- ---- ---- ---- 11.917 +.497 11.420 1500 ---- ---- ---- ---- 11.667 +.497 11.170 1525 ---- ---- ---- ---- 11.417 +.497 10.920 1550 ---- ---- ---- ---- 11.167 +.497 10.670 1575 ---- ---- ---- ---- 10.917 +.497 10.420 1600 ---- ---- ---- ---- 10.667 +.497 10.170 1625 ---- ---- ---- ---- 10.417 +.497 9.920 1650 ---- ---- ---- ---- 10.167 +.495 9.672 1675 ---- ---- ---- ---- 9.918 +.493 9.425 1700 ---- ---- ---- ---- 9.671 +.492 9.179 1725 ---- ---- ---- ---- 9.424 +.489 8.935 1750 ---- ---- ---- ---- 9.179 +.488 8.691 1775 ---- ---- ---- ---- 8.936 +.486 8.450 1800 ---- ---- ---- ---- 8.693 +.484 8.209 1825 ---- ---- ---- ---- 8.452 +.482 7.970 1850 ---- ---- ---- ---- 8.213 +.480 7.733 1875 ---- 7.790B ---- 7.790B 7.975 +.477 7.498 1900 ---- 7.889B ---- 7.889B 7.739 +.475 7.264 1925 ---- 7.655B ---- 7.655B 7.505 +.472 7.033 1950 ---- 7.422B ---- 7.422B 7.273 +.469 6.804 1975 ---- 7.191B ---- 7.191B 7.043 +.466 6.577 2000 ---- 6.962B ---- 6.962B 6.815 +.462 6.353 2025 ---- 6.736B ---- 6.736B 6.590 +.458 6.132 2050 ---- 6.512B ---- 6.512B 6.367 +.454 5.913 2075 ---- 6.291B ---- 6.291B 6.147 +.449 5.698 2100 ---- 6.073B ---- 6.073B 5.929 +.443 5.486 2125 ---- 5.858B ---- 5.858B 5.715 +.437 5.278 2150 ---- 5.645B ---- 5.645B 5.504 +.431 5.073 2175 ---- 5.437B ---- 5.437B 5.296 +.424 4.872 2200 ---- 5.232B ---- 5.232B 5.092 +.416 4.676 4 2225 ---- 5.031B ---- 5.031B 4.892 +.408 4.484 2250 ---- 4.834B ---- 4.834B 4.697 +.400 4.297 2275 ---- 4.641B ---- 4.641B 4.506 +.392 4.114 2300 ---- 4.453B ---- 4.453B 4.320 +.383 3.937 2325 ---- 4.269B ---- 4.269B 4.138 +.372 3.766 2350 ---- 4.091B ---- 4.091B 3.962 +.362 3.600 2375 ---- 3.918B ---- 3.918B 3.791 +.351 3.440 2400 ---- 3.750B ---- 3.750B 3.626 +.340 3.286 2425 ---- 3.587B ---- 3.587B 3.466 +.327 3.139 2450 ---- 3.431B ---- 3.431B 3.311 +.314 2.997 2475 ---- 3.280B ---- 3.280B 3.163 +.302 2.861 2500 ---- 3.135B ---- 3.135B 3.021 +.290 2.731 1 2525 ---- 2.995B ---- 2.995B 2.885 +.278 2.607 2550 ---- 2.862B ---- 2.862B 2.754 +.265 2.489 2575 ---- 2.734B ---- 2.734B 2.630 +.254 2.376 2600 ---- 2.612B ---- 2.612B 2.511 +.243 2.268 2625 ---- 2.497B ---- 2.495B 2.398 +.232 2.166 2650 ---- 2.387B ---- 2.384B 2.291 +.222 2.069 17 2675 ---- 2.282B ---- 2.278B 2.188 +.212 1.976 2700 ---- 2.182B ---- 2.178B 2.091 +.203 1 1.888 3 2725 ---- 2.085B ---- 2.082B 1.998 +.193 1.805 2750 ---- 1.992B ---- 1.991B 1.909 +.183 1.726 2775 ---- 1.909B ---- 1.905B 1.825 +.175 1.650 2800 ---- 1.823B ---- 1.822B 1.746 +.167 1.579 3 2825 ---- 1.747B ---- 1.744B 1.670 +.159 1.511 2850 ---- 1.672B ---- 1.669B 1.598 +.151 1.447 2875 ---- 1.601B ---- 1.598B 1.530 +.145 1.385 2900 ---- 1.534B ---- 1.531B 1.465 +.138 1.327 1 2925 ---- 1.468B ---- 1.467B 1.404 +.132 1.272 2950 ---- 1.406B ---- 1.406B 1.345 +.126 1.219 17 2975 ---- 1.349B ---- 1.349B 1.290 +.121 1.169 3000 ---- 1.292B ---- 1.291B 1.237 +.115 1.122 62 3025 ---- 1.240B ---- 1.238B 1.187 +.110 1.077 3050 ---- 1.189B ---- 1.189B 1.140 +.106 1.034 3075 ---- 1.144B ---- 1.144B 1.094 +.101 .993 3100 ---- 1.099B ---- 1.099B 1.051 +.096 .955 50 3125 ---- 1.063B ---- 1.063B 1.010 +.092 .918 3150 ---- 1.022B ---- 1.022B .971 +.089 .882 3175 ---- .983B ---- .983B .934 +.085 .849 7 3200 ---- .945B ---- .945B .898 +.081 3 .817 3225 ---- .909B ---- .909B .864 +.078 .786 3250 ---- .875B ---- .875B .832 +.075 .757 3275 ---- .841B ---- .841B .801 +.072 .729 3300 ---- .811B ---- .811B .771 +.069 .702 3325 ---- .780B ---- .780B .743 +.067 .676 2 3350 ---- .753B ---- .753B .716 +.064 .652 3375 ---- .724B ---- .724B .690 +.061 .629 3400 ---- .699B ---- .699B .666 +.060 .606 10 3425 ---- .674B ---- .674B .643 +.058 .585 3450 ---- .649B ---- .649B .620 +.055 .565 3475 ---- .627B ---- .627B .599 +.054 .545 3500 .570 .605B .570 .582B .579 +.052 4 .527 5 78 3525 ---- .584B ---- .584B .559 +.050 .509 3550 ---- .564B ---- .564B .541 +.048 .493 3575 ---- .544B ---- .544B .523 +.047 .476 3600 ---- .525B ---- .525B .506 +.045 .461 3625 ---- ---- ---- .463A .490 ---- ---- SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.667 +.497 16.170 10000 .043 .043 .043 .043 .037 +.003 1 .034 52 1025 ---- ---- ---- ---- 16.417 +.497 15.920 1050 ---- ---- ---- ---- 16.167 +.497 15.670 1075 ---- ---- ---- ---- 15.917 +.497 15.420 1100 ---- ---- ---- ---- 15.667 +.497 15.170 1125 ---- ---- ---- ---- 15.417 +.497 14.920 1150 ---- ---- ---- ---- 15.167 +.497 14.670 1175 ---- ---- ---- ---- 14.917 +.497 14.420 1200 ---- ---- ---- ---- 14.667 +.497 14.170 1225 ---- ---- ---- ---- 14.417 +.497 13.920 1250 ---- ---- ---- ---- 14.167 +.497 13.670 1275 ---- ---- ---- ---- 13.917 +.497 13.420 1300 ---- ---- ---- ---- 13.667 +.497 13.170 1325 ---- ---- ---- ---- 13.417 +.497 12.920 1350 ---- ---- ---- ---- 13.167 +.497 12.670 1375 ---- ---- ---- ---- 12.917 +.497 12.420 1400 ---- ---- ---- ---- 12.667 +.497 12.170 1425 ---- ---- ---- ---- 12.417 +.497 11.920 1450 ---- ---- ---- ---- 12.167 +.497 11.670 1475 ---- ---- ---- ---- 11.917 +.497 11.420 1500 ---- ---- ---- ---- 11.667 +.497 11.170 4 1525 ---- ---- ---- ---- 11.417 +.497 10.920 1550 ---- ---- ---- ---- 11.167 +.496 10.671 1575 ---- ---- ---- ---- 10.917 +.493 10.424 1600 ---- ---- ---- ---- 10.669 +.492 10.177 1625 ---- ---- ---- ---- 10.422 +.489 9.933 1650 ---- ---- ---- ---- 10.176 +.487 9.689 1675 ---- ---- ---- ---- 9.932 +.484 9.448 1700 ---- ---- ---- ---- 9.690 +.483 9.207 1725 ---- ---- ---- ---- 9.449 +.480 8.969 1750 ---- ---- ---- ---- 9.209 +.477 8.732 1775 ---- 8.721B ---- 8.721B 8.972 +.475 8.497 1800 ---- 8.856B ---- 8.856B 8.736 +.472 8.264 2 1825 ---- 8.649B ---- 8.649B 8.503 +.471 8.032 1850 ---- 8.417B ---- 8.417B 8.271 +.468 7.803 1 1 1875 ---- 8.187B ---- 8.187B 8.041 +.465 7.576 2 1900 ---- 7.958B ---- 7.958B 7.814 +.462 7.352 1 4 1925 ---- 7.732B ---- 7.732B 7.589 +.459 7.130 2 1950 ---- 7.509B ---- 7.509B 7.367 +.457 6.910 4 1975 ---- 7.288B ---- 7.288B 7.147 +.453 6.694 2000 ---- 7.069B ---- 7.069B 6.930 +.450 6.480 17 2025 ---- 6.854B ---- 6.854B 6.715 +.445 6.270 2050 ---- 6.641B ---- 6.641B 6.504 +.441 6.063 1 2075 ---- 6.431B ---- 6.431B 6.296 +.437 5.859 2100 ---- 6.225B ---- 6.225B 6.090 +.431 5.659 5 2125 ---- 6.022B ---- 6.022B 5.889 +.426 5.463 100 2150 ---- 5.822B ---- 5.822B 5.691 +.420 5.271 2175 ---- 5.626B ---- 5.626B 5.496 +.412 5.084 2200 ---- 5.434B ---- 5.434B 5.305 +.405 4.900 6 2225 ---- 5.246B ---- 5.246B 5.119 +.397 4.722 2250 ---- 5.062B ---- 5.062B 4.936 +.388 4.548 17 2275 ---- 4.882B ---- 4.882B 4.758 +.379 4.379 227 2300 ---- 4.707B ---- 4.707B 4.585 +.370 4.215 17 52 2325 ---- 4.536B ---- 4.536B 4.416 +.360 4.056 75 2350 ---- 4.370B ---- 4.370B 4.252 +.349 3.903 1 2375 ---- 4.210B ---- 4.210B 4.093 +.338 3.755 2400 ---- 4.054B ---- 4.054B 3.939 +.327 3.612 231 2425 ---- 3.903B ---- 3.903B 3.791 +.316 3.475 7 2450 ---- 3.757B ---- 3.757B 3.648 +.306 3.342 2475 ---- 3.617B ---- 3.617B 3.510 +.295 3.215 26 2500 ---- 3.482B ---- 3.482B 3.378 +.285 3.093 71 2525 ---- 3.352B ---- 3.352B 3.250 +.274 2.976 9 2550 ---- 3.226B ---- 3.226B 3.128 +.265 2.863 126 2575 ---- 3.106B ---- 3.106B 3.011 +.256 2.755 140 2600 ---- 2.990B ---- 2.990B 2.898 +.246 2.652 301 2625 ---- 2.880B ---- 2.880B 2.790 +.237 2.553 60 2650 ---- 2.773B ---- 2.773B 2.686 +.228 2.458 200 2675 ---- 2.671B ---- 2.671B 2.587 +.220 2.367 1 2700 2.500 2.574B 2.500 2.427A 2.492 +.212 2 2.280 100 318 2725 ---- 2.480B ---- 2.480B 2.401 +.204 2.197 2 2750 ---- 2.390B ---- 2.390B 2.314 +.197 2.117 22 2775 ---- 2.305B ---- 2.305B 2.231 +.191 2.040 2800 ---- 2.222B ---- 2.222B 2.151 +.184 1.967 409 2825 ---- 2.144B ---- 2.144B 2.074 +.176 1.898 2850 ---- 2.069B ---- 2.069B 2.001 +.170 1.831 34 2875 ---- 1.997B ---- 1.997B 1.932 +.165 1.767 8 2900 1.773 1.928B 1.741 1.928B 1.865 +.159 71 1.706 7 27 2925 ---- 1.862B ---- 1.862B 1.801 +.153 1.648 2950 ---- 1.799B ---- 1.799B 1.740 +.148 1.592 2 2975 ---- 1.738B ---- 1.738B 1.681 +.142 1.539 3000 ---- 1.680B ---- 1.680B 1.626 +.138 3 1.488 78 3365 3025 ---- 1.625B ---- 1.625B 1.572 +.133 1.439 5 3050 ---- 1.573B ---- 1.573B 1.521 +.128 1.393 1 3075 ---- 1.522B ---- 1.522B 1.472 +.124 1.348 150 3100 ---- 1.474B ---- 1.474B 1.425 +.120 2 1.305 14 3125 ---- 1.425B ---- 1.424B 1.380 +.116 1.264 3150 ---- 1.380B ---- 1.379B 1.337 +.112 1.225 1 3175 ---- 1.339B ---- 1.339B 1.296 +.108 1.188 3200 ---- 1.296B ---- 1.295B 1.256 +.104 1.152 446 3225 ---- 1.256B ---- 1.255B 1.218 +.101 1.117 3250 ---- 1.228B ---- 1.228B 1.182 +.098 1.084 3275 ---- 1.191B ---- 1.191B 1.147 +.095 1.052 3300 1.140 1.156B 1.140 1.117A 1.113 +.092 8 1.021 1 37 3325 ---- 1.122B ---- 1.122B 1.080 +.089 .991 3350 ---- 1.089B ---- 1.089B 1.049 +.086 .963 13 3375 ---- 1.058B ---- 1.058B 1.019 +.083 .936 3400 ---- 1.027B ---- 1.027B .990 +.081 2 .909 4 3425 ---- .997B ---- .997B .962 +.078 .884 3450 ---- .969B ---- .969B .935 +.076 .859 3475 ---- .942B ---- .942B .909 +.073 .836 1 3500 .900 .916B .900 .916B .884 +.071 26 .813 28 2563 3525 ---- .891B ---- .891B .860 +.069 .791 3550 ---- .868B ---- .868B .836 +.066 .770 2 3575 ---- .844B ---- .844B .814 +.065 .749 3600 ---- .821B ---- .821B .792 +.062 .730 160 3625 ---- .799B ---- .799B .771 +.060 .711 3650 ---- .778B ---- .778B .751 +.058 .693 2 3675 ---- .757B ---- .757B .732 +.057 .675 3700 ---- .738B ---- .738B .713 +.055 .658 75 3725 ---- .719B ---- .719B .695 +.053 .642 3750 ---- .700B ---- .700B .677 +.051 .626 4 3775 ---- .683B ---- .683B .661 +.050 .611 3800 ---- .665B ---- .665B .644 +.048 .596 1 3825 ---- .649B ---- .649B .628 +.046 .582 2 3850 ---- .633B ---- .633B .613 +.045 .568 1 3 3875 ---- .618B ---- .618B .598 +.043 .555 3900 ---- .603B ---- .603B .584 +.042 .542 3925 ---- .587B ---- .587B .570 +.041 .529 1 3950 ---- .573B ---- .573B .557 +.040 .517 3975 ---- .560B ---- .560B .543 +.038 .505 4000 ---- .547B ---- .547B .531 +.037 62 .494 43 1740 4025 ---- .533B ---- .533B .519 +.036 .483 4050 ---- .521B ---- .521B .507 +.035 .472 4075 ---- .509B ---- .509B .495 +.033 .462 4500 .348 .348 .348 .348 .341 +.017 35 .324 67 5000 ---- .235B ---- .235B .232 +.004 50 .228 1741 6000 ---- ---- ---- ---- .126 -.005 .131 353 7000 ---- ---- ---- ---- .080 -.004 .084 22 725 ---- ---- ---- ---- 19.417 +.497 18.920 750 ---- ---- ---- ---- 19.167 +.497 18.670 7500 ---- ---- ---- ---- .067 -.003 .070 55 775 ---- ---- ---- ---- 18.917 +.497 18.420 800 ---- ---- ---- ---- 18.667 +.497 18.170 1 8000 ---- ---- ---- ---- .057 -.002 .059 825 ---- ---- ---- ---- 18.417 +.497 17.920 850 ---- ---- ---- ---- 18.167 +.497 17.670 875 ---- ---- ---- ---- 17.917 +.497 17.420 900 ---- ---- ---- ---- 17.667 +.497 17.170 9000 ---- ---- ---- ---- .044 +.001 .043 5 925 ---- ---- ---- ---- 17.417 +.497 16.920 950 ---- ---- ---- ---- 17.167 +.497 16.670 975 ---- ---- ---- ---- 16.917 +.497 16.420 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .085 +.005 .080 1 1100 ---- ---- ---- ---- 15.982 +.504 15.478 1125 ---- ---- ---- ---- 15.732 +.504 15.228 1150 ---- ---- ---- ---- 15.482 +.504 14.978 1175 ---- ---- ---- ---- 15.232 +.504 14.728 1200 ---- ---- ---- ---- 14.982 +.504 14.478 1225 ---- ---- ---- ---- 14.732 +.504 14.228 1250 ---- ---- ---- ---- 14.482 +.504 13.978 1275 ---- ---- ---- ---- 14.232 +.504 13.728 1300 ---- ---- ---- ---- 13.982 +.504 13.478 1325 ---- ---- ---- ---- 13.732 +.504 13.228 1350 ---- ---- ---- ---- 13.482 +.504 12.978 1375 ---- ---- ---- ---- 13.232 +.504 12.728 1400 ---- ---- ---- ---- 12.982 +.504 12.478 1425 ---- ---- ---- ---- 12.732 +.504 12.228 1450 ---- ---- ---- ---- 12.482 +.504 11.978 1475 ---- ---- ---- ---- 12.232 +.503 11.729 1500 ---- ---- ---- ---- 11.983 +.502 11.481 1525 ---- ---- ---- ---- 11.735 +.500 11.235 1550 ---- ---- ---- ---- 11.489 +.499 10.990 1575 ---- ---- ---- ---- 11.244 +.496 10.748 1600 ---- ---- ---- ---- 11.001 +.494 10.507 1625 ---- ---- ---- ---- 10.760 +.492 10.268 1650 ---- ---- ---- ---- 10.520 +.490 10.030 1675 ---- ---- ---- ---- 10.283 +.488 9.795 1700 ---- 9.821B ---- 9.821B 10.047 +.485 9.562 1725 ---- 9.946B ---- 9.945B 9.813 +.482 9.331 1750 ---- 9.712B ---- 9.712B 9.582 +.479 9.103 1775 ---- 9.482B ---- 9.482B 9.352 +.476 8.876 1800 ---- 9.253B ---- 9.253B 9.125 +.473 8.652 1825 ---- 9.028B ---- 9.028B 8.900 +.469 8.431 1850 ---- 8.804B ---- 8.804B 8.677 +.465 8.212 1875 ---- 8.583B ---- 8.583B 8.457 +.462 7.995 1900 ---- 8.364B ---- 8.364B 8.239 +.457 7.782 1925 ---- 8.148B ---- 8.147B 8.024 +.453 7.571 1950 ---- 7.934B ---- 7.934B 7.812 +.449 7.363 1975 ---- 7.723B ---- 7.723B 7.602 +.444 7.158 2000 ---- 7.515B ---- 7.515B 7.395 +.439 6.956 2025 ---- 7.311B ---- 7.311B 7.192 +.434 6.758 2050 ---- 7.109B ---- 7.109B 6.991 +.429 6.562 2075 ---- 6.910B ---- 6.910B 6.793 +.422 6.371 2100 ---- 6.715B ---- 6.715B 6.599 +.417 6.182 2125 ---- 6.523B ---- 6.523B 6.409 +.411 5.998 2150 ---- 6.335B ---- 6.335B 6.222 +.405 5.817 2175 ---- 6.150B ---- 6.150B 6.038 +.398 5.640 2200 ---- 5.970B ---- 5.970B 5.859 +.391 5.468 2225 ---- 5.793B ---- 5.793B 5.683 +.384 5.299 2250 ---- 5.619B ---- 5.619B 5.511 +.376 5.135 2275 ---- 5.450B ---- 5.450B 5.343 +.369 4.974 2300 ---- 5.285B ---- 5.285B 5.179 +.360 4.819 26 2325 ---- 5.124B ---- 5.124B 5.019 +.352 4.667 2350 ---- 4.968B ---- 4.968B 4.864 +.343 4.521 2375 ---- 4.815B ---- 4.815B 4.713 +.335 4.378 2400 ---- 4.667B ---- 4.667B 4.566 +.326 4.240 90 2425 ---- 4.523B ---- 4.523B 4.424 +.317 4.107 2450 ---- 4.384B ---- 4.384B 4.287 +.309 3.978 2475 ---- 4.249B ---- 4.249B 4.154 +.301 3.853 2500 ---- 4.118B ---- 4.118B 4.026 +.294 3.732 26 2525 ---- 3.992B ---- 3.992B 3.902 +.286 3.616 28 2550 ---- 3.869B ---- 3.869B 3.783 +.279 3.504 2575 ---- 3.751B ---- 3.751B 3.668 +.272 3.396 2600 ---- 3.637B ---- 3.637B 3.557 +.266 3.291 25 2625 ---- 3.527B ---- 3.527B 3.450 +.259 3.191 2650 ---- 3.420B ---- 3.420B 3.347 +.253 3.094 120 2675 ---- 3.318B ---- 3.318B 3.248 +.247 3.001 2700 ---- 3.218B ---- 3.218B 3.151 +.240 2.911 1 2725 ---- 3.123B ---- 3.123B 3.058 +.234 2.824 1 2750 ---- 3.031B ---- 3.031B 2.968 +.227 2.741 1 2775 ---- 2.942B ---- 2.942B 2.882 +.221 2.661 1 2800 ---- 2.856B ---- 2.856B 2.798 +.215 15 2.583 82 2825 ---- 2.774B ---- 2.774B 2.717 +.208 2.509 2850 ---- 2.694B ---- 2.694B 2.639 +.201 2.438 2875 ---- 2.618B ---- 2.618B 2.564 +.195 2.369 2900 ---- 2.544B ---- 2.544B 2.492 +.190 2.302 2925 ---- 2.473B ---- 2.473B 2.422 +.184 2.238 2950 ---- 2.404B ---- 2.404B 2.355 +.178 2.177 2975 ---- 2.338B ---- 2.338B 2.290 +.173 2.117 10 3000 2.250 2.274B 2.250 2.237A 2.228 +.168 1 2.060 34 3025 ---- 2.213B ---- 2.213B 2.168 +.163 2.005 3050 ---- 2.154B ---- 2.154B 2.110 +.158 1.952 3075 ---- 2.097B ---- 2.097B 2.055 +.154 1.901 3100 ---- 2.041B ---- 2.041B 2.001 +.149 1.852 3125 ---- 1.989B ---- 1.989B 1.950 +.146 1.804 3150 ---- 1.937B ---- 1.937B 1.900 +.142 1.758 3175 ---- 1.888B ---- 1.888B 1.853 +.139 1.714 3200 ---- 1.840B ---- 1.840B 1.806 +.135 1.671 3225 ---- 1.794B ---- 1.794B 1.762 +.132 1.630 3250 ---- 1.749B ---- 1.749B 1.719 +.129 1.590 3275 ---- 1.706B ---- 1.706B 1.677 +.126 1.551 3300 1.630 1.666B 1.630 1.631B 1.637 +.123 1 1.514 89 3325 ---- 1.625B ---- 1.625B 1.598 +.120 1.478 3350 ---- 1.587B ---- 1.587B 1.561 +.118 1.443 8 3375 ---- 1.549B ---- 1.549B 1.524 +.114 1.410 9 9 3400 ---- 1.512B ---- 1.512B 1.489 +.112 1.377 109 3425 ---- 1.487B ---- 1.487B 1.455 +.109 1.346 3450 ---- 1.453B ---- 1.453B 1.422 +.107 1.315 3475 ---- 1.420B ---- 1.420B 1.390 +.104 1.286 3500 ---- 1.388B ---- 1.388B 1.359 +.102 1.257 268 3525 ---- 1.357B ---- 1.357B 1.329 +.099 1.230 3550 ---- 1.327B ---- 1.327B 1.300 +.097 1.203 3575 ---- 1.298B ---- 1.298B 1.272 +.095 1.177 3600 ---- 1.269B ---- 1.269B 1.245 +.093 1.152 3625 ---- 1.242B ---- 1.242B 1.219 +.092 1.127 3650 ---- ---- ---- 1.142A 1.193 ---- ---- 4000 ---- .912B ---- .912B .903 +.067 .836 122 5000 ---- .466B ---- .466B .479 +.035 .444 7000 ---- ---- ---- ---- .201 +.013 .188 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 17.324 +.513 16.811 1025 ---- ---- ---- ---- 17.074 +.513 16.561 1050 ---- ---- ---- ---- 16.824 +.513 16.311 1075 ---- ---- ---- ---- 16.574 +.513 16.061 1100 ---- ---- ---- ---- 16.324 +.513 15.811 1125 ---- ---- ---- ---- 16.074 +.513 15.561 1150 ---- ---- ---- ---- 15.824 +.513 15.311 1175 ---- ---- ---- ---- 15.574 +.513 15.061 1200 ---- ---- ---- ---- 15.324 +.513 14.811 1225 ---- ---- ---- ---- 15.074 +.513 14.561 1250 ---- ---- ---- ---- 14.824 +.513 14.311 1275 ---- ---- ---- ---- 14.574 +.513 14.061 1300 ---- ---- ---- ---- 14.324 +.513 13.811 1325 ---- ---- ---- ---- 14.074 +.513 13.561 1350 ---- ---- ---- ---- 13.824 +.513 13.311 1375 ---- ---- ---- ---- 13.574 +.513 13.061 1400 ---- ---- ---- ---- 13.324 +.512 12.812 1425 ---- ---- ---- ---- 13.074 +.509 12.565 1450 ---- ---- ---- ---- 12.827 +.507 12.320 1475 ---- ---- ---- ---- 12.582 +.504 12.078 1500 ---- ---- ---- ---- 12.338 +.500 11.838 1525 ---- ---- ---- ---- 12.097 +.497 11.600 1550 ---- ---- ---- ---- 11.859 +.495 11.364 1575 ---- ---- ---- ---- 11.622 +.492 11.130 1600 ---- ---- ---- ---- 11.387 +.488 10.899 1625 ---- ---- ---- ---- 11.154 +.485 10.669 1650 ---- ---- ---- ---- 10.924 +.482 10.442 1675 ---- ---- ---- ---- 10.695 +.478 10.217 1700 ---- ---- ---- ---- 10.469 +.475 9.994 1725 ---- ---- ---- ---- 10.245 +.471 9.774 1750 ---- ---- ---- ---- 10.024 +.469 9.555 1775 ---- ---- ---- ---- 9.804 +.464 9.340 1800 ---- ---- ---- ---- 9.587 +.461 9.126 1825 ---- ---- ---- ---- 9.373 +.457 8.916 1850 ---- ---- ---- ---- 9.161 +.453 8.708 1875 ---- ---- ---- ---- 8.952 +.449 8.503 1900 ---- ---- ---- ---- 8.746 +.445 8.301 1925 ---- ---- ---- ---- 8.542 +.440 8.102 1950 ---- ---- ---- ---- 8.342 +.436 7.906 1975 ---- ---- ---- ---- 8.145 +.432 7.713 2000 ---- ---- ---- ---- 7.952 +.428 7.524 2025 ---- ---- ---- ---- 7.762 +.423 7.339 2050 ---- ---- ---- ---- 7.575 +.418 7.157 2075 ---- ---- ---- ---- 7.392 +.413 6.979 2100 ---- ---- ---- ---- 7.213 +.409 6.804 2125 ---- ---- ---- ---- 7.037 +.403 6.634 2150 ---- ---- ---- ---- 6.865 +.398 6.467 2175 ---- ---- ---- ---- 6.697 +.394 6.303 2200 ---- ---- ---- ---- 6.532 +.388 6.144 2225 ---- ---- ---- ---- 6.370 +.382 5.988 2250 ---- ---- ---- ---- 6.213 +.378 5.835 2275 ---- ---- ---- ---- 6.058 +.372 5.686 2300 ---- ---- ---- ---- 5.907 +.366 5.541 2325 ---- ---- ---- ---- 5.760 +.362 5.398 2350 ---- ---- ---- ---- 5.616 +.356 5.260 2375 ---- ---- ---- ---- 5.475 +.351 5.124 2400 ---- ---- ---- ---- 5.338 +.345 4.993 2425 ---- ---- ---- ---- 5.205 +.340 4.865 2450 ---- ---- ---- ---- 5.076 +.335 4.741 2475 ---- ---- ---- ---- 4.950 +.329 4.621 2500 ---- ---- ---- ---- 4.829 +.324 4.505 2525 ---- ---- ---- ---- 4.712 +.319 4.393 2550 ---- ---- ---- ---- 4.598 +.313 4.285 2575 ---- ---- ---- ---- 4.486 +.308 4.178 2600 ---- ---- ---- ---- 4.376 +.303 4.073 2625 ---- ---- ---- ---- 4.267 +.298 3.969 12 2650 ---- ---- ---- ---- 4.162 +.293 3.869 1 2675 ---- ---- ---- ---- 4.060 +.288 3.772 2700 ---- ---- ---- ---- 3.961 +.283 3.678 5 2725 ---- ---- ---- ---- 3.865 +.277 3.588 2750 ---- ---- ---- ---- 3.773 +.273 3.500 2775 ---- ---- ---- ---- 3.683 +.268 3.415 2800 ---- ---- ---- ---- 3.596 +.263 3.333 10 2825 ---- ---- ---- ---- 3.513 +.259 3.254 2850 ---- ---- ---- ---- 3.432 +.254 3.178 2875 ---- ---- ---- ---- 3.353 +.249 3.104 2900 ---- ---- ---- ---- 3.277 +.245 3.032 2925 ---- ---- ---- ---- 3.204 +.241 2.963 2950 ---- ---- ---- ---- 3.133 +.236 2.897 2975 ---- ---- ---- ---- 3.064 +.232 2.832 3000 ---- ---- ---- ---- 2.998 +.228 2.770 5 3025 ---- ---- ---- ---- 2.933 +.224 2.709 3050 ---- ---- ---- ---- 2.871 +.220 2.651 3075 ---- ---- ---- ---- 2.811 +.217 2.594 3100 ---- ---- ---- ---- 2.752 +.213 2.539 10 3125 ---- ---- ---- ---- 2.695 +.209 2.486 3150 ---- ---- ---- ---- 2.640 +.205 2.435 3175 ---- ---- ---- ---- 2.586 +.202 2.384 3200 ---- ---- ---- ---- 2.534 +.198 2.336 3225 ---- ---- ---- ---- 2.484 +.195 2.289 3250 ---- ---- ---- ---- 2.434 +.191 2.243 3275 ---- ---- ---- ---- 2.386 +.188 2.198 3300 ---- ---- ---- ---- 2.340 +.186 2.154 3325 ---- ---- ---- ---- 2.294 +.182 2.112 3350 ---- ---- ---- ---- 2.250 +.179 2.071 3375 ---- ---- ---- ---- 2.207 +.176 2.031 3400 ---- ---- ---- ---- 2.165 +.173 1.992 3425 ---- ---- ---- ---- 2.124 +.170 1.954 3450 ---- ---- ---- ---- 2.084 +.167 1.917 3475 ---- ---- ---- ---- 2.046 +.165 1.881 3500 ---- ---- ---- ---- 2.008 +.162 1.846 3525 ---- ---- ---- ---- 1.971 +.159 1.812 3550 ---- ---- ---- ---- 1.936 +.157 1.779 3575 ---- ---- ---- ---- 1.901 +.154 1.747 3600 ---- ---- ---- ---- 1.867 +.152 1.715 3625 ---- ---- ---- ---- 1.834 +.149 1.685 3650 ---- ---- ---- ---- 1.802 +.147 1.655 3675 ---- ---- ---- ---- 1.771 +.145 1.626 3700 ---- ---- ---- ---- 1.741 +.143 1.598 3725 ---- ---- ---- ---- 1.711 +.140 1.571 3750 ---- ---- ---- ---- 1.683 +.138 1.545 3775 ---- ---- ---- ---- 1.655 +.136 1.519 3800 ---- ---- ---- ---- 1.628 +.134 1.494 3825 ---- ---- ---- ---- 1.601 +.132 1.469 3850 ---- ---- ---- ---- 1.575 +.130 1.445 3875 ---- ---- ---- ---- 1.550 +.128 1.422 3900 ---- ---- ---- ---- 1.526 +.126 1.400 3925 ---- ---- ---- ---- 1.502 +.124 1.378 3950 ---- ---- ---- ---- 1.479 +.122 1.357 3975 ---- ---- ---- ---- 1.457 +.121 1.336 4000 ---- ---- ---- ---- 1.435 +.119 1.316 4025 ---- ---- ---- ---- 1.413 +.117 1.296 4050 ---- ---- ---- ---- 1.392 +.115 1.277 4075 ---- ---- ---- ---- 1.372 +.114 1.258 4100 ---- ---- ---- ---- 1.352 +.112 1.240 725 ---- ---- ---- ---- 20.074 +.513 19.561 750 ---- ---- ---- ---- 19.824 +.513 19.311 775 ---- ---- ---- ---- 19.574 +.513 19.061 800 ---- ---- ---- ---- 19.324 +.513 18.811 825 ---- ---- ---- ---- 19.074 +.513 18.561 850 ---- ---- ---- ---- 18.824 +.513 18.311 875 ---- ---- ---- ---- 18.574 +.513 18.061 900 ---- ---- ---- ---- 18.324 +.513 17.811 925 ---- ---- ---- ---- 18.074 +.513 17.561 950 ---- ---- ---- ---- 17.824 +.513 17.311 975 ---- ---- ---- ---- 17.574 +.513 17.061 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.784 +.513 17.271 1025 ---- ---- ---- ---- 17.534 +.513 17.021 1050 ---- ---- ---- ---- 17.284 +.513 16.771 1075 ---- ---- ---- ---- 17.034 +.513 16.521 1100 ---- ---- ---- ---- 16.784 +.513 16.271 1125 ---- ---- ---- ---- 16.534 +.513 16.021 1150 ---- ---- ---- ---- 16.284 +.513 15.771 1175 ---- ---- ---- ---- 16.034 +.513 15.521 1200 ---- ---- ---- ---- 15.784 +.513 15.271 1225 ---- ---- ---- ---- 15.534 +.513 15.021 1250 ---- ---- ---- ---- 15.284 +.513 14.771 1275 ---- ---- ---- ---- 15.034 +.513 14.521 1300 ---- ---- ---- ---- 14.784 +.512 14.272 1325 ---- ---- ---- ---- 14.535 +.510 14.025 1350 ---- ---- ---- ---- 14.287 +.507 13.780 1375 ---- ---- ---- ---- 14.041 +.504 13.537 1400 ---- ---- ---- ---- 13.798 +.502 13.296 1425 ---- ---- ---- ---- 13.556 +.500 13.056 1450 ---- ---- ---- ---- 13.315 +.497 12.818 1475 ---- ---- ---- ---- 13.077 +.495 12.582 1500 ---- ---- ---- ---- 12.840 +.492 12.348 1525 ---- ---- ---- ---- 12.605 +.490 12.115 1550 ---- ---- ---- ---- 12.371 +.486 11.885 1575 ---- ---- ---- ---- 12.139 +.483 11.656 1600 ---- ---- ---- ---- 11.909 +.481 11.428 1625 ---- ---- ---- ---- 11.681 +.478 11.203 1650 ---- ---- ---- ---- 11.454 +.475 10.979 1675 ---- ---- ---- ---- 11.229 +.472 10.757 1700 ---- ---- ---- ---- 11.006 +.469 10.537 1725 ---- ---- ---- ---- 10.786 +.466 10.320 1750 ---- ---- ---- ---- 10.567 +.463 10.104 1775 ---- ---- ---- ---- 10.351 +.459 9.892 1800 ---- ---- ---- ---- 10.138 +.456 9.682 1825 ---- ---- ---- ---- 9.927 +.452 9.475 1850 ---- ---- ---- ---- 9.720 +.449 9.271 1875 ---- ---- ---- ---- 9.516 +.445 9.071 1900 ---- ---- ---- ---- 9.317 +.442 8.875 1925 ---- ---- ---- ---- 9.121 +.437 8.684 1950 ---- ---- ---- ---- 8.929 +.433 8.496 1975 ---- ---- ---- ---- 8.741 +.428 8.313 2000 ---- ---- ---- ---- 8.558 +.424 8.134 2025 ---- ---- ---- ---- 8.378 +.420 7.958 2050 ---- ---- ---- ---- 8.202 +.415 7.787 2075 ---- ---- ---- ---- 8.030 +.411 7.619 2100 ---- ---- ---- ---- 7.861 +.406 7.455 2125 ---- ---- ---- ---- 7.696 +.401 7.295 2150 ---- ---- ---- ---- 7.535 +.397 7.138 2175 ---- ---- ---- ---- 7.377 +.392 6.985 2200 ---- ---- ---- ---- 7.222 +.387 6.835 2225 ---- ---- ---- ---- 7.072 +.383 6.689 2250 ---- ---- ---- ---- 6.924 +.378 6.546 2275 ---- ---- ---- ---- 6.780 +.373 6.407 2300 ---- ---- ---- ---- 6.640 +.369 6.271 2325 ---- ---- ---- ---- 6.502 +.363 6.139 2350 ---- ---- ---- ---- 6.368 +.359 6.009 2375 ---- ---- ---- ---- 6.238 +.355 5.883 2400 ---- ---- ---- ---- 6.110 +.350 5.760 2425 ---- ---- ---- ---- 5.986 +.345 5.641 2450 ---- ---- ---- ---- 5.864 +.340 5.524 2475 ---- ---- ---- ---- 5.745 +.335 5.410 2500 ---- ---- ---- ---- 5.630 +.331 5.299 2525 ---- ---- ---- ---- 5.517 +.327 5.190 2550 ---- ---- ---- ---- 5.406 +.322 5.084 2575 ---- ---- ---- ---- 5.298 +.317 4.981 2600 ---- ---- ---- ---- 5.193 +.313 4.880 2625 ---- ---- ---- ---- 5.090 +.309 4.781 2650 ---- ---- ---- ---- 4.989 +.304 4.685 2675 ---- ---- ---- ---- 4.890 +.300 4.590 2700 ---- ---- ---- ---- 4.794 +.296 4.498 2725 ---- ---- ---- ---- 4.699 +.291 4.408 2750 ---- ---- ---- ---- 4.607 +.288 4.319 2775 ---- ---- ---- ---- 4.516 +.283 4.233 2800 ---- ---- ---- ---- 4.428 +.279 4.149 2825 ---- ---- ---- ---- 4.342 +.276 4.066 2850 ---- ---- ---- ---- 4.257 +.271 3.986 2875 ---- ---- ---- ---- 4.175 +.268 3.907 2900 ---- ---- ---- ---- 4.094 +.263 3.831 2925 ---- ---- ---- ---- 4.016 +.260 3.756 2950 ---- ---- ---- ---- 3.939 +.255 3.684 2975 ---- ---- ---- ---- 3.865 +.252 3.613 3000 ---- ---- ---- ---- 3.793 +.249 3.544 3025 ---- ---- ---- ---- 3.722 +.245 3.477 3050 ---- ---- ---- ---- 3.653 +.241 3.412 3075 ---- ---- ---- ---- 3.586 +.238 3.348 3100 ---- ---- ---- ---- 3.521 +.234 3.287 3125 ---- ---- ---- ---- 3.458 +.231 3.227 3150 ---- ---- ---- ---- 3.396 +.228 3.168 3175 ---- ---- ---- ---- 3.336 +.225 3.111 3200 ---- ---- ---- ---- 3.277 +.221 3.056 3225 ---- ---- ---- ---- 3.220 +.218 3.002 3250 ---- ---- ---- ---- 3.164 +.215 2.949 3275 ---- ---- ---- ---- 3.110 +.212 2.898 3300 ---- ---- ---- ---- 3.057 +.209 2.848 3325 ---- ---- ---- ---- 3.006 +.206 2.800 3350 ---- ---- ---- ---- 2.956 +.203 2.753 3375 ---- ---- ---- ---- 2.907 +.200 2.707 3400 ---- ---- ---- ---- 2.859 +.197 2.662 3425 ---- ---- ---- ---- 2.813 +.195 2.618 3450 ---- ---- ---- ---- 2.768 +.192 2.576 3475 ---- ---- ---- ---- 2.724 +.190 2.534 3500 ---- ---- ---- ---- 2.681 +.187 2.494 3525 ---- ---- ---- ---- 2.639 +.185 2.454 3550 ---- ---- ---- ---- 2.598 +.182 2.416 3575 ---- ---- ---- ---- 2.558 +.180 2.378 3600 ---- ---- ---- ---- 2.519 +.177 2.342 3625 ---- ---- ---- ---- 2.481 +.175 2.306 3650 ---- ---- ---- ---- 2.444 +.173 2.271 3675 ---- ---- ---- ---- 2.407 +.170 2.237 3700 ---- ---- ---- ---- 2.372 +.168 2.204 3725 ---- ---- ---- ---- 2.337 +.166 2.171 3750 ---- ---- ---- ---- 2.303 +.163 2.140 3775 ---- ---- ---- ---- 2.270 +.161 2.109 3800 ---- ---- ---- ---- 2.238 +.159 2.079 3825 ---- ---- ---- ---- 2.207 +.158 2.049 3850 ---- ---- ---- ---- 2.176 +.156 2.020 3875 ---- ---- ---- ---- 2.146 +.154 1.992 3900 ---- ---- ---- ---- 2.117 +.152 1.965 3925 ---- ---- ---- ---- 2.088 +.150 1.938 3950 ---- ---- ---- ---- 2.060 +.148 1.912 3975 ---- ---- ---- ---- 2.033 +.147 1.886 4000 ---- ---- ---- ---- 2.006 +.145 1.861 4025 ---- ---- ---- ---- 1.980 +.143 1.837 4050 ---- ---- ---- ---- 1.954 +.141 1.813 4075 ---- ---- ---- ---- 1.929 +.139 1.790 4100 ---- ---- ---- ---- 1.905 +.138 1.767 5000 ---- ---- ---- ---- 1.306 +.095 1.211 6000 ---- ---- ---- ---- 1.003 +.071 .932 725 ---- ---- ---- ---- 20.534 +.513 20.021 750 ---- ---- ---- ---- 20.284 +.513 19.771 775 ---- ---- ---- ---- 20.034 +.513 19.521 800 ---- ---- ---- ---- 19.784 +.513 19.271 825 ---- ---- ---- ---- 19.534 +.513 19.021 850 ---- ---- ---- ---- 19.284 +.513 18.771 875 ---- ---- ---- ---- 19.034 +.513 18.521 900 ---- ---- ---- ---- 18.784 +.513 18.271 925 ---- ---- ---- ---- 18.534 +.513 18.021 950 ---- ---- ---- ---- 18.284 +.513 17.771 975 ---- ---- ---- ---- 18.034 +.513 17.521 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.947 +.513 17.434 1025 ---- ---- ---- ---- 17.697 +.513 17.184 1050 ---- ---- ---- ---- 17.447 +.513 16.934 1075 ---- ---- ---- ---- 17.197 +.513 16.684 1100 ---- ---- ---- ---- 16.947 +.513 16.434 1125 ---- ---- ---- ---- 16.697 +.513 16.184 1150 ---- ---- ---- ---- 16.447 +.512 15.935 1175 ---- ---- ---- ---- 16.198 +.511 15.687 1200 ---- ---- ---- ---- 15.950 +.508 15.442 1225 ---- ---- ---- ---- 15.705 +.506 15.199 1250 ---- ---- ---- ---- 15.462 +.503 14.959 1275 ---- ---- ---- ---- 15.221 +.501 14.720 1300 ---- ---- ---- ---- 14.982 +.499 14.483 1325 ---- ---- ---- ---- 14.745 +.497 14.248 1350 ---- ---- ---- ---- 14.509 +.494 14.015 1375 ---- ---- ---- ---- 14.276 +.492 13.784 1400 ---- ---- ---- ---- 14.043 +.489 13.554 1425 ---- ---- ---- ---- 13.813 +.487 13.326 1450 ---- ---- ---- ---- 13.584 +.485 13.099 1475 ---- ---- ---- ---- 13.356 +.482 12.874 1500 ---- ---- ---- ---- 13.131 +.480 12.651 1525 ---- ---- ---- ---- 12.906 +.477 12.429 1550 ---- ---- ---- ---- 12.683 +.474 12.209 1575 ---- ---- ---- ---- 12.462 +.471 11.991 1600 ---- ---- ---- ---- 12.243 +.469 11.774 1625 ---- ---- ---- ---- 12.025 +.467 11.558 1650 ---- ---- ---- ---- 11.808 +.463 11.345 1675 ---- ---- ---- ---- 11.594 +.461 11.133 1700 ---- ---- ---- ---- 11.381 +.458 10.923 1725 ---- ---- ---- ---- 11.170 +.454 10.716 1750 ---- ---- ---- ---- 10.961 +.451 10.510 1775 ---- ---- ---- ---- 10.755 +.448 10.307 1800 ---- ---- ---- ---- 10.552 +.445 10.107 1825 ---- ---- ---- ---- 10.351 +.442 9.909 1850 ---- ---- ---- ---- 10.153 +.438 9.715 1875 ---- ---- ---- ---- 9.959 +.435 9.524 1900 ---- ---- ---- ---- 9.769 +.431 9.338 1925 ---- ---- ---- ---- 9.583 +.428 9.155 1950 ---- ---- ---- ---- 9.401 +.424 8.977 1975 ---- ---- ---- ---- 9.224 +.420 8.804 2000 ---- ---- ---- ---- 9.051 +.416 8.635 2025 ---- ---- ---- ---- 8.883 +.412 8.471 2050 ---- ---- ---- ---- 8.718 +.408 8.310 2075 ---- ---- ---- ---- 8.557 +.404 8.153 2100 ---- ---- ---- ---- 8.400 +.400 8.000 2125 ---- ---- ---- ---- 8.246 +.396 7.850 2150 ---- ---- ---- ---- 8.095 +.391 7.704 2175 ---- ---- ---- ---- 7.948 +.387 7.561 2200 ---- ---- ---- ---- 7.804 +.383 7.421 2225 ---- ---- ---- ---- 7.664 +.379 7.285 2250 ---- ---- ---- ---- 7.526 +.374 7.152 2275 ---- ---- ---- ---- 7.392 +.370 7.022 2300 ---- ---- ---- ---- 7.262 +.367 6.895 2325 ---- ---- ---- ---- 7.134 +.362 6.772 2350 ---- ---- ---- ---- 7.010 +.359 6.651 2375 ---- ---- ---- ---- 6.888 +.354 6.534 2400 ---- ---- ---- ---- 6.769 +.350 6.419 2425 ---- ---- ---- ---- 6.653 +.346 6.307 2450 ---- ---- ---- ---- 6.540 +.342 6.198 2475 ---- ---- ---- ---- 6.430 +.338 6.092 2500 ---- ---- ---- ---- 6.322 +.334 5.988 2525 ---- ---- ---- ---- 6.217 +.331 5.886 2550 ---- ---- ---- ---- 6.114 +.327 5.787 2575 ---- ---- ---- ---- 6.013 +.323 5.690 2600 ---- ---- ---- ---- 5.914 +.318 5.596 2625 ---- ---- ---- ---- 5.818 +.315 5.503 2650 ---- ---- ---- ---- 5.723 +.311 5.412 2675 ---- ---- ---- ---- 5.631 +.308 5.323 2700 ---- ---- ---- ---- 5.540 +.304 5.236 2725 ---- ---- ---- ---- 5.451 +.300 5.151 2750 ---- ---- ---- ---- 5.364 +.297 5.067 2775 ---- ---- ---- ---- 5.278 +.293 4.985 2800 ---- ---- ---- ---- 5.194 +.290 4.904 2825 ---- ---- ---- ---- 5.112 +.287 4.825 2850 ---- ---- ---- ---- 5.031 +.283 4.748 2875 ---- ---- ---- ---- 4.952 +.280 4.672 2900 ---- ---- ---- ---- 4.875 +.276 4.599 2925 ---- ---- ---- ---- 4.800 +.274 4.526 2950 ---- ---- ---- ---- 4.726 +.270 4.456 2975 ---- ---- ---- ---- 4.654 +.267 4.387 3000 ---- ---- ---- ---- 4.584 +.264 4.320 3025 ---- ---- ---- ---- 4.515 +.260 4.255 3050 ---- ---- ---- ---- 4.448 +.257 4.191 3075 ---- ---- ---- ---- 4.383 +.254 4.129 3100 ---- ---- ---- ---- 4.320 +.252 4.068 3125 ---- ---- ---- ---- 4.258 +.249 4.009 3150 ---- ---- ---- ---- 4.197 +.246 3.951 3175 ---- ---- ---- ---- 4.138 +.243 3.895 3200 ---- ---- ---- ---- 4.081 +.241 3.840 3225 ---- ---- ---- ---- 4.024 +.237 3.787 3250 ---- ---- ---- ---- 3.970 +.235 3.735 3275 ---- ---- ---- ---- 3.916 +.232 3.684 3300 ---- ---- ---- ---- 3.864 +.230 3.634 3325 ---- ---- ---- ---- 3.813 +.227 3.586 3350 ---- ---- ---- ---- 3.763 +.224 3.539 3375 ---- ---- ---- ---- 3.715 +.223 3.492 3400 ---- ---- ---- ---- 3.667 +.220 3.447 3425 ---- ---- ---- ---- 3.621 +.218 3.403 3450 ---- ---- ---- ---- 3.575 +.214 3.361 3475 ---- ---- ---- ---- 3.531 +.212 3.319 3500 ---- ---- ---- ---- 3.488 +.210 3.278 3525 ---- ---- ---- ---- 3.446 +.208 3.238 3550 ---- ---- ---- ---- 3.405 +.206 3.199 3575 ---- ---- ---- ---- 3.364 +.204 3.160 3600 ---- ---- ---- ---- 3.325 +.202 3.123 3625 ---- ---- ---- ---- 3.286 +.200 3.086 3650 ---- ---- ---- ---- 3.248 +.197 3.051 3675 ---- ---- ---- ---- 3.211 +.195 3.016 3700 ---- ---- ---- ---- 3.175 +.194 2.981 3725 ---- ---- ---- ---- 3.140 +.192 2.948 3750 ---- ---- ---- ---- 3.105 +.190 2.915 3775 ---- ---- ---- ---- 3.071 +.188 2.883 3800 ---- ---- ---- ---- 3.038 +.186 2.852 3825 ---- ---- ---- ---- 3.005 +.184 2.821 3850 ---- ---- ---- ---- 2.974 +.183 2.791 3875 ---- ---- ---- ---- 2.942 +.180 2.762 3900 ---- ---- ---- ---- 2.912 +.179 2.733 3925 ---- ---- ---- ---- 2.882 +.177 2.705 3950 ---- ---- ---- ---- 2.853 +.176 2.677 3975 ---- ---- ---- ---- 2.824 +.174 2.650 4000 ---- ---- ---- ---- 2.796 +.172 2.624 4025 ---- ---- ---- ---- 2.769 +.171 2.598 4050 ---- ---- ---- ---- 2.742 +.169 2.573 4075 ---- ---- ---- ---- 2.716 +.168 2.548 4100 ---- ---- ---- ---- 2.690 +.166 2.524 4125 ---- ---- ---- ---- 2.665 +.165 2.500 925 ---- ---- ---- ---- 18.697 +.513 18.184 950 ---- ---- ---- ---- 18.447 +.513 17.934 975 ---- ---- ---- ---- 18.197 +.513 17.684 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 18.059 +.513 17.546 1025 ---- ---- ---- ---- 17.809 +.513 17.296 1050 ---- ---- ---- ---- 17.559 +.513 17.046 1075 ---- ---- ---- ---- 17.309 +.513 16.796 1100 ---- ---- ---- ---- 17.060 +.511 16.549 1125 ---- ---- ---- ---- 16.813 +.509 16.304 1150 ---- ---- ---- ---- 16.568 +.506 16.062 1175 ---- ---- ---- ---- 16.326 +.504 15.822 1200 ---- ---- ---- ---- 16.086 +.502 15.584 1225 ---- ---- ---- ---- 15.847 +.499 15.348 1250 ---- ---- ---- ---- 15.611 +.497 15.114 1275 ---- ---- ---- ---- 15.377 +.495 14.882 1300 ---- ---- ---- ---- 15.144 +.492 14.652 1325 ---- ---- ---- ---- 14.914 +.491 14.423 1350 ---- ---- ---- ---- 14.684 +.488 14.196 1375 ---- ---- ---- ---- 14.457 +.486 13.971 1400 ---- ---- ---- ---- 14.231 +.483 13.748 1425 ---- ---- ---- ---- 14.007 +.481 13.526 1450 ---- ---- ---- ---- 13.784 +.479 13.305 1475 ---- ---- ---- ---- 13.562 +.476 13.086 1500 ---- ---- ---- ---- 13.342 +.474 12.868 1525 ---- ---- ---- ---- 13.123 +.471 12.652 1550 ---- ---- ---- ---- 12.906 +.468 12.438 1575 ---- ---- ---- ---- 12.691 +.466 12.225 1600 ---- ---- ---- ---- 12.476 +.463 12.013 1625 ---- ---- ---- ---- 12.264 +.460 11.804 1650 ---- ---- ---- ---- 12.053 +.458 11.595 1675 ---- ---- ---- ---- 11.844 +.455 11.389 1700 ---- ---- ---- ---- 11.637 +.452 11.185 1725 ---- ---- ---- ---- 11.431 +.449 10.982 1750 ---- ---- ---- ---- 11.228 +.446 10.782 1775 ---- ---- ---- ---- 11.027 +.443 10.584 1800 ---- ---- ---- ---- 10.829 +.440 10.389 1825 ---- ---- ---- ---- 10.634 +.437 10.197 1850 ---- ---- ---- ---- 10.442 +.433 10.009 1875 ---- ---- ---- ---- 10.254 +.430 9.824 1900 ---- ---- ---- ---- 10.070 +.427 9.643 1925 ---- ---- ---- ---- 9.890 +.423 9.467 1950 ---- ---- ---- ---- 9.714 +.419 9.295 1975 ---- ---- ---- ---- 9.544 +.416 9.128 2000 ---- ---- ---- ---- 9.377 +.412 8.965 2025 ---- ---- ---- ---- 9.215 +.408 8.807 2050 ---- ---- ---- ---- 9.057 +.404 8.653 2075 ---- ---- ---- ---- 8.903 +.401 8.502 2100 ---- ---- ---- ---- 8.752 +.397 8.355 2125 ---- ---- ---- ---- 8.605 +.393 8.212 2150 ---- ---- ---- ---- 8.461 +.389 8.072 2175 ---- ---- ---- ---- 8.320 +.385 7.935 2200 ---- ---- ---- ---- 8.182 +.381 7.801 2225 ---- ---- ---- ---- 8.048 +.377 7.671 2250 ---- ---- ---- ---- 7.917 +.374 7.543 2275 ---- ---- ---- ---- 7.789 +.370 7.419 2300 ---- ---- ---- ---- 7.664 +.366 7.298 2325 ---- ---- ---- ---- 7.542 +.362 7.180 2350 ---- ---- ---- ---- 7.423 +.358 7.065 2375 ---- ---- ---- ---- 7.307 +.355 6.952 2400 ---- ---- ---- ---- 7.194 +.351 6.843 2425 ---- ---- ---- ---- 7.083 +.347 6.736 2450 ---- ---- ---- ---- 6.975 +.344 6.631 2475 ---- ---- ---- ---- 6.870 +.340 6.530 2500 ---- ---- ---- ---- 6.767 +.337 6.430 2525 ---- ---- ---- ---- 6.666 +.333 6.333 2550 ---- ---- ---- ---- 6.567 +.329 6.238 2575 ---- ---- ---- ---- 6.471 +.326 6.145 2600 ---- ---- ---- ---- 6.376 +.322 6.054 2625 ---- ---- ---- ---- 6.284 +.319 5.965 2650 ---- ---- ---- ---- 6.193 +.315 5.878 2675 ---- ---- ---- ---- 6.104 +.312 5.792 2700 ---- ---- ---- ---- 6.017 +.309 5.708 2725 ---- ---- ---- ---- 5.931 +.306 5.625 2750 ---- ---- ---- ---- 5.847 +.303 5.544 2775 ---- ---- ---- ---- 5.764 +.299 5.465 2800 ---- ---- ---- ---- 5.683 +.296 5.387 2825 ---- ---- ---- ---- 5.604 +.293 5.311 2850 ---- ---- ---- ---- 5.526 +.290 5.236 2875 ---- ---- ---- ---- 5.449 +.287 5.162 2900 ---- ---- ---- ---- 5.374 +.284 5.090 2925 ---- ---- ---- ---- 5.301 +.281 5.020 2950 ---- ---- ---- ---- 5.229 +.278 4.951 2975 ---- ---- ---- ---- 5.160 +.276 4.884 3000 ---- ---- ---- ---- 5.091 +.272 4.819 3025 ---- ---- ---- ---- 5.025 +.270 4.755 3050 ---- ---- ---- ---- 4.959 +.266 4.693 3075 ---- ---- ---- ---- 4.896 +.264 4.632 3100 ---- ---- ---- ---- 4.834 +.261 4.573 3125 ---- ---- ---- ---- 4.773 +.258 4.515 3150 ---- ---- ---- ---- 4.714 +.256 4.458 3175 ---- ---- ---- ---- 4.657 +.254 4.403 3200 ---- ---- ---- ---- 4.600 +.251 4.349 3225 ---- ---- ---- ---- 4.545 +.248 4.297 3250 ---- ---- ---- ---- 4.492 +.246 4.246 3275 ---- ---- ---- ---- 4.439 +.243 4.196 3300 ---- ---- ---- ---- 4.388 +.241 4.147 3325 ---- ---- ---- ---- 4.338 +.239 4.099 3350 ---- ---- ---- ---- 4.289 +.237 4.052 3375 ---- ---- ---- ---- 4.241 +.234 4.007 3400 ---- ---- ---- ---- 4.195 +.233 3.962 3425 ---- ---- ---- ---- 4.149 +.230 3.919 3450 ---- ---- ---- ---- 4.104 +.227 3.877 3475 ---- ---- ---- ---- 4.061 +.226 3.835 3500 ---- ---- ---- ---- 4.018 +.223 3.795 3525 ---- ---- ---- ---- 3.976 +.221 3.755 3550 ---- ---- ---- ---- 3.936 +.220 3.716 3575 ---- ---- ---- ---- 3.896 +.218 3.678 3600 ---- ---- ---- ---- 3.856 +.215 3.641 3625 ---- ---- ---- ---- 3.818 +.213 3.605 3650 ---- ---- ---- ---- 3.781 +.212 3.569 3675 ---- ---- ---- ---- 3.744 +.210 3.534 3700 ---- ---- ---- ---- 3.708 +.208 3.500 3725 ---- ---- ---- ---- 3.673 +.207 3.466 3750 ---- ---- ---- ---- 3.638 +.204 3.434 3775 ---- ---- ---- ---- 3.604 +.202 3.402 3800 ---- ---- ---- ---- 3.571 +.201 3.370 3825 ---- ---- ---- ---- 3.539 +.199 3.340 3850 ---- ---- ---- ---- 3.507 +.198 3.309 3875 ---- ---- ---- ---- 3.476 +.196 3.280 3900 ---- ---- ---- ---- 3.446 +.195 3.251 3925 ---- ---- ---- ---- 3.416 +.193 3.223 3950 ---- ---- ---- ---- 3.386 +.191 3.195 3975 ---- ---- ---- ---- 3.358 +.190 3.168 4000 ---- ---- ---- ---- 3.330 +.189 3.141 4025 ---- ---- ---- ---- 3.302 +.187 3.115 4050 ---- ---- ---- ---- 3.275 +.185 3.090 4075 ---- ---- ---- ---- 3.249 +.184 3.065 4100 ---- ---- ---- ---- 3.223 +.183 3.040 4125 ---- ---- ---- ---- 3.198 +.182 3.016 925 ---- ---- ---- ---- 18.809 +.513 18.296 950 ---- ---- ---- ---- 18.559 +.513 18.046 975 ---- ---- ---- ---- 18.309 +.513 17.796 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.603 +.510 18.093 1050 ---- ---- ---- ---- 18.358 +.508 17.850 1075 ---- ---- ---- ---- 18.116 +.506 17.610 1100 ---- ---- ---- ---- 17.876 +.504 17.372 1125 ---- ---- ---- ---- 17.638 +.502 17.136 1150 ---- ---- ---- ---- 17.402 +.499 16.903 1175 ---- ---- ---- ---- 17.169 +.498 16.671 1200 ---- ---- ---- ---- 16.937 +.495 16.442 1225 ---- ---- ---- ---- 16.708 +.494 16.214 1250 ---- ---- ---- ---- 16.480 +.491 15.989 1275 ---- ---- ---- ---- 16.254 +.489 15.765 1300 ---- ---- ---- ---- 16.029 +.487 15.542 1325 ---- ---- ---- ---- 15.806 +.484 15.322 1350 ---- ---- ---- ---- 15.585 +.483 15.102 1375 ---- ---- ---- ---- 15.365 +.481 14.884 1400 ---- ---- ---- ---- 15.146 +.478 14.668 1425 ---- ---- ---- ---- 14.929 +.476 14.453 1450 ---- ---- ---- ---- 14.713 +.474 14.239 1475 ---- ---- ---- ---- 14.498 +.471 14.027 1500 ---- ---- ---- ---- 14.285 +.469 13.816 1525 ---- ---- ---- ---- 14.073 +.467 13.606 1550 ---- ---- ---- ---- 13.862 +.465 13.397 1575 ---- ---- ---- ---- 13.652 +.462 13.190 1600 ---- ---- ---- ---- 13.443 +.459 12.984 1625 ---- ---- ---- ---- 13.236 +.457 12.779 1650 ---- ---- ---- ---- 13.029 +.454 12.575 1675 ---- ---- ---- ---- 12.825 +.452 12.373 1700 ---- ---- ---- ---- 12.621 +.449 12.172 1725 ---- ---- ---- ---- 12.419 +.447 11.972 1750 ---- ---- ---- ---- 12.218 +.444 11.774 1775 ---- ---- ---- ---- 12.020 +.442 11.578 1800 ---- ---- ---- ---- 11.822 +.438 11.384 1825 ---- ---- ---- ---- 11.627 +.436 11.191 1850 ---- ---- ---- ---- 11.434 +.433 11.001 1875 ---- ---- ---- ---- 11.243 +.430 10.813 1900 ---- ---- ---- ---- 11.055 +.427 10.628 1925 ---- ---- ---- ---- 10.871 +.425 10.446 1950 ---- ---- ---- ---- 10.689 +.421 10.268 1975 ---- ---- ---- ---- 10.512 +.418 10.094 2000 ---- ---- ---- ---- 10.339 +.415 9.924 2025 ---- ---- ---- ---- 10.170 +.411 9.759 2050 ---- ---- ---- ---- 10.007 +.408 9.599 2075 ---- ---- ---- ---- 9.848 +.405 9.443 2100 ---- ---- ---- ---- 9.694 +.401 9.293 2125 ---- ---- ---- ---- 9.545 +.398 9.147 2150 ---- ---- ---- ---- 9.399 +.395 9.004 2175 ---- ---- ---- ---- 9.257 +.391 8.866 2200 ---- ---- ---- ---- 9.118 +.387 8.731 2225 ---- ---- ---- ---- 8.983 +.384 8.599 2250 ---- ---- ---- ---- 8.851 +.381 8.470 2275 ---- ---- ---- ---- 8.722 +.377 8.345 2300 ---- ---- ---- ---- 8.596 +.374 8.222 2325 ---- ---- ---- ---- 8.473 +.370 8.103 2350 ---- ---- ---- ---- 8.354 +.367 7.987 2375 ---- ---- ---- ---- 8.237 +.364 7.873 2400 ---- ---- ---- ---- 8.123 +.360 7.763 2425 ---- ---- ---- ---- 8.012 +.357 7.655 2450 ---- ---- ---- ---- 7.903 +.353 7.550 2475 ---- ---- ---- ---- 7.797 +.350 7.447 2500 ---- ---- ---- ---- 7.694 +.347 7.347 2525 ---- ---- ---- ---- 7.593 +.344 7.249 2550 ---- ---- ---- ---- 7.495 +.341 7.154 2575 ---- ---- ---- ---- 7.399 +.338 7.061 2600 ---- ---- ---- ---- 7.305 +.335 6.970 2625 ---- ---- ---- ---- 7.213 +.332 6.881 2650 ---- ---- ---- ---- 7.123 +.329 6.794 2675 ---- ---- ---- ---- 7.035 +.326 6.709 2700 ---- ---- ---- ---- 6.948 +.322 6.626 2725 ---- ---- ---- ---- 6.864 +.320 6.544 2750 ---- ---- ---- ---- 6.781 +.317 6.464 2775 ---- ---- ---- ---- 6.699 +.313 6.386 2800 ---- ---- ---- ---- 6.619 +.311 6.308 2825 ---- ---- ---- ---- 6.540 +.308 6.232 2850 ---- ---- ---- ---- 6.462 +.305 6.157 2875 ---- ---- ---- ---- 6.386 +.302 6.084 2900 ---- ---- ---- ---- 6.311 +.300 6.011 2925 ---- ---- ---- ---- 6.237 +.297 5.940 2950 ---- ---- ---- ---- 6.165 +.295 5.870 2975 ---- ---- ---- ---- 6.094 +.292 5.802 3000 ---- ---- ---- ---- 6.024 +.289 5.735 3025 ---- ---- ---- ---- 5.956 +.286 5.670 3050 ---- ---- ---- ---- 5.889 +.284 5.605 3075 ---- ---- ---- ---- 5.824 +.281 5.543 3100 ---- ---- ---- ---- 5.760 +.279 5.481 3125 ---- ---- ---- ---- 5.698 +.276 5.422 3150 ---- ---- ---- ---- 5.637 +.274 5.363 3175 ---- ---- ---- ---- 5.578 +.272 5.306 3200 ---- ---- ---- ---- 5.520 +.269 5.251 3225 ---- ---- ---- ---- 5.463 +.267 5.196 3250 ---- ---- ---- ---- 5.408 +.265 5.143 3275 ---- ---- ---- ---- 5.354 +.263 5.091 3300 ---- ---- ---- ---- 5.301 +.260 5.041 3325 ---- ---- ---- ---- 5.250 +.259 4.991 3350 ---- ---- ---- ---- 5.199 +.256 4.943 3375 ---- ---- ---- ---- 5.150 +.254 4.896 3400 ---- ---- ---- ---- 5.102 +.252 4.850 3425 ---- ---- ---- ---- 5.055 +.250 4.805 3450 ---- ---- ---- ---- 5.009 +.248 4.761 3475 ---- ---- ---- ---- 4.964 +.246 4.718 3500 ---- ---- ---- ---- 4.920 +.244 4.676 3525 ---- ---- ---- ---- 4.877 +.242 4.635 3550 ---- ---- ---- ---- 4.835 +.240 4.595 3575 ---- ---- ---- ---- 4.794 +.239 4.555 3600 ---- ---- ---- ---- 4.754 +.237 4.517 3625 ---- ---- ---- ---- 4.714 +.235 4.479 3650 ---- ---- ---- ---- 4.676 +.234 4.442 3675 ---- ---- ---- ---- 4.638 +.232 4.406 3700 ---- ---- ---- ---- 4.601 +.230 4.371 3725 ---- ---- ---- ---- 4.565 +.229 4.336 3750 ---- ---- ---- ---- 4.529 +.227 4.302 3775 ---- ---- ---- ---- 4.494 +.225 4.269 3800 ---- ---- ---- ---- 4.460 +.224 4.236 3825 ---- ---- ---- ---- 4.426 +.222 4.204 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.719 +.506 18.213 1050 ---- ---- ---- ---- 18.480 +.504 17.976 1075 ---- ---- ---- ---- 18.243 +.502 17.741 1100 ---- ---- ---- ---- 18.009 +.500 17.509 1125 ---- ---- ---- ---- 17.776 +.497 17.279 1150 ---- ---- ---- ---- 17.546 +.496 17.050 1175 ---- ---- ---- ---- 17.318 +.494 16.824 1200 ---- ---- ---- ---- 17.092 +.492 16.600 1225 ---- ---- ---- ---- 16.867 +.490 16.377 1250 ---- ---- ---- ---- 16.644 +.488 16.156 1275 ---- ---- ---- ---- 16.423 +.486 15.937 1300 ---- ---- ---- ---- 16.203 +.483 15.720 1325 ---- ---- ---- ---- 15.985 +.482 15.503 1350 ---- ---- ---- ---- 15.768 +.479 15.289 1375 ---- ---- ---- ---- 15.552 +.477 15.075 1400 ---- ---- ---- ---- 15.338 +.475 14.863 1425 ---- ---- ---- ---- 15.125 +.472 14.653 1450 ---- ---- ---- ---- 14.913 +.470 14.443 1475 ---- ---- ---- ---- 14.703 +.468 14.235 1500 ---- ---- ---- ---- 14.493 +.465 14.028 1525 ---- ---- ---- ---- 14.285 +.463 13.822 1550 ---- ---- ---- ---- 14.078 +.461 13.617 1575 ---- ---- ---- ---- 13.872 +.458 13.414 1600 ---- ---- ---- ---- 13.667 +.456 13.211 1625 ---- ---- ---- ---- 13.463 +.453 13.010 1650 ---- ---- ---- ---- 13.261 +.451 12.810 1675 ---- ---- ---- ---- 13.059 +.448 12.611 1700 ---- ---- ---- ---- 12.859 +.446 12.413 1725 ---- ---- ---- ---- 12.661 +.444 12.217 1750 ---- ---- ---- ---- 12.464 +.441 12.023 1775 ---- ---- ---- ---- 12.268 +.438 11.830 1800 ---- ---- ---- ---- 12.074 +.435 11.639 1825 ---- ---- ---- ---- 11.882 +.433 11.449 1850 ---- ---- ---- ---- 11.693 +.431 11.262 1875 ---- ---- ---- ---- 11.505 +.427 11.078 1900 ---- ---- ---- ---- 11.321 +.425 10.896 1925 ---- ---- ---- ---- 11.140 +.422 10.718 1950 ---- ---- ---- ---- 10.962 +.419 10.543 1975 ---- ---- ---- ---- 10.788 +.415 10.373 2000 ---- ---- ---- ---- 10.619 +.413 10.206 2025 ---- ---- ---- ---- 10.454 +.409 10.045 2050 ---- ---- ---- ---- 10.295 +.406 9.889 2075 ---- ---- ---- ---- 10.140 +.403 9.737 2100 ---- ---- ---- ---- 9.991 +.400 9.591 2125 ---- ---- ---- ---- 9.845 +.396 9.449 2150 ---- ---- ---- ---- 9.704 +.393 9.311 2175 ---- ---- ---- ---- 9.567 +.390 9.177 2200 ---- ---- ---- ---- 9.432 +.386 9.046 2225 ---- ---- ---- ---- 9.301 +.383 8.918 2250 ---- ---- ---- ---- 9.174 +.381 8.793 2275 ---- ---- ---- ---- 9.049 +.377 8.672 2300 ---- ---- ---- ---- 8.927 +.373 8.554 2325 ---- ---- ---- ---- 8.809 +.371 8.438 2350 ---- ---- ---- ---- 8.693 +.367 8.326 2375 ---- ---- ---- ---- 8.580 +.364 8.216 2400 ---- ---- ---- ---- 8.470 +.361 8.109 2425 ---- ---- ---- ---- 8.363 +.358 8.005 2450 ---- ---- ---- ---- 8.258 +.355 7.903 2475 ---- ---- ---- ---- 8.156 +.352 7.804 2500 ---- ---- ---- ---- 8.056 +.348 7.708 2525 ---- ---- ---- ---- 7.959 +.345 7.614 2550 ---- ---- ---- ---- 7.864 +.342 7.522 2575 ---- ---- ---- ---- 7.772 +.340 7.432 2600 ---- ---- ---- ---- 7.681 +.337 7.344 2625 ---- ---- ---- ---- 7.592 +.334 7.258 2650 ---- ---- ---- ---- 7.506 +.331 7.175 2675 ---- ---- ---- ---- 7.421 +.329 7.092 2700 ---- ---- ---- ---- 7.337 +.325 7.012 2725 ---- ---- ---- ---- 7.256 +.323 6.933 2750 ---- ---- ---- ---- 7.176 +.320 6.856 2775 ---- ---- ---- ---- 7.097 +.317 6.780 2800 ---- ---- ---- ---- 7.019 +.314 6.705 2825 ---- ---- ---- ---- 6.943 +.312 6.631 2850 ---- ---- ---- ---- 6.868 +.310 6.558 2875 ---- ---- ---- ---- 6.794 +.307 6.487 2900 ---- ---- ---- ---- 6.721 +.304 6.417 2925 ---- ---- ---- ---- 6.650 +.302 6.348 2950 ---- ---- ---- ---- 6.579 +.299 6.280 2975 ---- ---- ---- ---- 6.510 +.296 6.214 3000 ---- ---- ---- ---- 6.443 +.295 6.148 3025 ---- ---- ---- ---- 6.377 +.292 6.085 3050 ---- ---- ---- ---- 6.312 +.290 6.022 3075 ---- ---- ---- ---- 6.248 +.287 5.961 3100 ---- ---- ---- ---- 6.187 +.286 5.901 3125 ---- ---- ---- ---- 6.126 +.283 5.843 3150 ---- ---- ---- ---- 6.067 +.281 5.786 3175 ---- ---- ---- ---- 6.009 +.278 5.731 3200 ---- ---- ---- ---- 5.953 +.276 5.677 3225 ---- ---- ---- ---- 5.898 +.274 5.624 3250 ---- ---- ---- ---- 5.844 +.272 5.572 3275 ---- ---- ---- ---- 5.792 +.270 5.522 3300 ---- ---- ---- ---- 5.740 +.267 5.473 3325 ---- ---- ---- ---- 5.690 +.266 5.424 3350 ---- ---- ---- ---- 5.641 +.264 5.377 3375 ---- ---- ---- ---- 5.593 +.261 5.332 3400 ---- ---- ---- ---- 5.547 +.260 5.287 3425 ---- ---- ---- ---- 5.501 +.258 5.243 3450 ---- ---- ---- ---- 5.456 +.256 5.200 3475 ---- ---- ---- ---- 5.413 +.255 5.158 3500 ---- ---- ---- ---- 5.370 +.253 5.117 3525 ---- ---- ---- ---- 5.328 +.251 5.077 3550 ---- ---- ---- ---- 5.287 +.249 5.038 3575 ---- ---- ---- ---- 5.247 +.247 5.000 3600 ---- ---- ---- ---- 5.208 +.246 4.962 3625 ---- ---- ---- ---- 5.170 +.245 4.925 3650 ---- ---- ---- ---- 5.132 +.243 4.889 3675 ---- ---- ---- ---- 5.095 +.241 4.854 3700 ---- ---- ---- ---- 5.059 +.239 4.820 3725 ---- ---- ---- ---- 5.024 +.238 4.786 3750 ---- ---- ---- ---- 4.989 +.236 4.753 3775 ---- ---- ---- ---- 4.955 +.235 4.720 3800 ---- ---- ---- ---- 4.922 +.234 4.688 3825 ---- ---- ---- ---- 4.889 +.232 4.657 3850 ---- ---- ---- ---- 4.857 +.230 4.627 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.861 +.501 18.360 1050 ---- ---- ---- ---- 18.629 +.499 18.130 1075 ---- ---- ---- ---- 18.400 +.498 17.902 1100 ---- ---- ---- ---- 18.172 +.495 17.677 1125 ---- ---- ---- ---- 17.946 +.493 17.453 1150 ---- ---- ---- ---- 17.723 +.491 17.232 1175 ---- ---- ---- ---- 17.501 +.489 17.012 1200 ---- ---- ---- ---- 17.281 +.487 16.794 1225 ---- ---- ---- ---- 17.062 +.485 16.577 1250 ---- ---- ---- ---- 16.845 +.482 16.363 1275 ---- ---- ---- ---- 16.630 +.481 16.149 1300 ---- ---- ---- ---- 16.416 +.478 15.938 1325 ---- ---- ---- ---- 16.204 +.477 15.727 1350 ---- ---- ---- ---- 15.992 +.474 15.518 1375 ---- ---- ---- ---- 15.782 +.472 15.310 1400 ---- ---- ---- ---- 15.574 +.470 15.104 1425 ---- ---- ---- ---- 15.366 +.468 14.898 1450 ---- ---- ---- ---- 15.159 +.465 14.694 1475 ---- ---- ---- ---- 14.954 +.463 14.491 1500 ---- ---- ---- ---- 14.750 +.461 14.289 1525 ---- ---- ---- ---- 14.546 +.459 14.087 1550 ---- ---- ---- ---- 14.344 +.457 13.887 1575 ---- ---- ---- ---- 14.142 +.454 13.688 1600 ---- ---- ---- ---- 13.942 +.452 13.490 1625 ---- ---- ---- ---- 13.743 +.450 13.293 1650 ---- ---- ---- ---- 13.545 +.447 13.098 1675 ---- ---- ---- ---- 13.348 +.445 12.903 1700 ---- ---- ---- ---- 13.152 +.442 12.710 1725 ---- ---- ---- ---- 12.958 +.440 12.518 1750 ---- ---- ---- ---- 12.765 +.437 12.328 1775 ---- ---- ---- ---- 12.573 +.434 12.139 1800 ---- ---- ---- ---- 12.384 +.432 11.952 1825 ---- ---- ---- ---- 12.196 +.429 11.767 1850 ---- ---- ---- ---- 12.010 +.426 11.584 1875 ---- ---- ---- ---- 11.827 +.424 11.403 1900 ---- ---- ---- ---- 11.647 +.421 11.226 1925 ---- ---- ---- ---- 11.470 +.418 11.052 1950 ---- ---- ---- ---- 11.297 +.416 10.881 1975 ---- ---- ---- ---- 11.127 +.412 10.715 2000 ---- ---- ---- ---- 10.963 +.410 10.553 2025 ---- ---- ---- ---- 10.803 +.407 10.396 2050 ---- ---- ---- ---- 10.649 +.404 10.245 2075 ---- ---- ---- ---- 10.499 +.400 10.099 2100 ---- ---- ---- ---- 10.355 +.398 9.957 2125 ---- ---- ---- ---- 10.215 +.395 9.820 2150 ---- ---- ---- ---- 10.079 +.391 9.688 2175 ---- ---- ---- ---- 9.947 +.388 9.559 2200 ---- ---- ---- ---- 9.818 +.385 9.433 2225 ---- ---- ---- ---- 9.693 +.383 9.310 2250 ---- ---- ---- ---- 9.570 +.379 9.191 2275 ---- ---- ---- ---- 9.451 +.377 9.074 2300 ---- ---- ---- ---- 9.334 +.373 8.961 2325 ---- ---- ---- ---- 9.221 +.370 8.851 2350 ---- ---- ---- ---- 9.110 +.367 8.743 2375 ---- ---- ---- ---- 9.002 +.364 8.638 2400 ---- ---- ---- ---- 8.897 +.361 8.536 2425 ---- ---- ---- ---- 8.795 +.358 8.437 2450 ---- ---- ---- ---- 8.695 +.355 8.340 2475 ---- ---- ---- ---- 8.598 +.353 8.245 2500 ---- ---- ---- ---- 8.503 +.350 8.153 2525 ---- ---- ---- ---- 8.411 +.348 8.063 2550 ---- ---- ---- ---- 8.320 +.344 7.976 2575 ---- ---- ---- ---- 8.232 +.342 7.890 2600 ---- ---- ---- ---- 8.146 +.339 7.807 2625 ---- ---- ---- ---- 8.061 +.336 7.725 2650 ---- ---- ---- ---- 7.979 +.334 7.645 2675 ---- ---- ---- ---- 7.898 +.331 7.567 2700 ---- ---- ---- ---- 7.819 +.329 7.490 2725 ---- ---- ---- ---- 7.741 +.326 7.415 2750 ---- ---- ---- ---- 7.665 +.324 7.341 2775 ---- ---- ---- ---- 7.589 +.321 7.268 2800 ---- ---- ---- ---- 7.515 +.318 7.197 2825 ---- ---- ---- ---- 7.443 +.317 7.126 2850 ---- ---- ---- ---- 7.371 +.314 7.057 2875 ---- ---- ---- ---- 7.300 +.312 6.988 2900 ---- ---- ---- ---- 7.230 +.309 6.921 2925 ---- ---- ---- ---- 7.162 +.307 6.855 2950 ---- ---- ---- ---- 7.095 +.305 6.790 2975 ---- ---- ---- ---- 7.029 +.303 6.726 3000 ---- ---- ---- ---- 6.964 +.300 6.664 3025 ---- ---- ---- ---- 6.900 +.298 6.602 3050 ---- ---- ---- ---- 6.838 +.296 6.542 3075 ---- ---- ---- ---- 6.778 +.294 6.484 3100 ---- ---- ---- ---- 6.718 +.292 6.426 3125 ---- ---- ---- ---- 6.660 +.289 6.371 3150 ---- ---- ---- ---- 6.604 +.288 6.316 3175 ---- ---- ---- ---- 6.548 +.285 6.263 3200 ---- ---- ---- ---- 6.494 +.283 6.211 3225 ---- ---- ---- ---- 6.442 +.282 6.160 3250 ---- ---- ---- ---- 6.390 +.280 6.110 3275 ---- ---- ---- ---- 6.340 +.278 6.062 3300 ---- ---- ---- ---- 6.291 +.276 6.015 3325 ---- ---- ---- ---- 6.243 +.274 5.969 3350 ---- ---- ---- ---- 6.196 +.272 5.924 3375 ---- ---- ---- ---- 6.150 +.271 5.879 3400 ---- ---- ---- ---- 6.105 +.269 5.836 3425 ---- ---- ---- ---- 6.062 +.268 5.794 3450 ---- ---- ---- ---- 6.019 +.266 5.753 3475 ---- ---- ---- ---- 5.977 +.264 5.713 3500 ---- ---- ---- ---- 5.936 +.262 5.674 3525 ---- ---- ---- ---- 5.896 +.260 5.636 3550 ---- ---- ---- ---- 5.857 +.259 5.598 3575 ---- ---- ---- ---- 5.819 +.258 5.561 3600 ---- ---- ---- ---- 5.781 +.256 5.525 3625 ---- ---- ---- ---- 5.745 +.255 5.490 3650 ---- ---- ---- ---- 5.709 +.253 5.456 3675 ---- ---- ---- ---- 5.674 +.252 5.422 3700 ---- ---- ---- ---- 5.639 +.250 5.389 3725 ---- ---- ---- ---- 5.605 +.248 5.357 3750 ---- ---- ---- ---- 5.572 +.247 5.325 3775 ---- ---- ---- ---- 5.540 +.246 5.294 3800 ---- ---- ---- ---- 5.508 +.245 5.263 3825 ---- ---- ---- ---- 5.477 +.243 5.234 3850 ---- ---- ---- ---- 5.446 ---- ---- SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.609 +.475 16.134 1325 ---- ---- ---- ---- 16.401 +.473 15.928 1350 ---- ---- ---- ---- 16.194 +.471 15.723 1375 ---- ---- ---- ---- 15.988 +.469 15.519 1400 ---- ---- ---- ---- 15.784 +.467 15.317 1425 ---- ---- ---- ---- 15.580 +.464 15.116 1450 ---- ---- ---- ---- 15.377 +.462 14.915 1475 ---- ---- ---- ---- 15.176 +.460 14.716 1500 ---- ---- ---- ---- 14.975 +.457 14.518 1525 ---- ---- ---- ---- 14.776 +.456 14.320 1550 ---- ---- ---- ---- 14.577 +.453 14.124 1575 ---- ---- ---- ---- 14.379 +.451 13.928 1600 ---- ---- ---- ---- 14.182 +.449 13.733 1625 ---- ---- ---- ---- 13.986 +.446 13.540 1650 ---- ---- ---- ---- 13.791 +.444 13.347 1675 ---- ---- ---- ---- 13.597 +.441 13.156 1700 ---- ---- ---- ---- 13.404 +.439 12.965 1725 ---- ---- ---- ---- 13.213 +.437 12.776 1750 ---- ---- ---- ---- 13.023 +.435 12.588 1775 ---- ---- ---- ---- 12.834 +.432 12.402 1800 ---- ---- ---- ---- 12.646 +.429 12.217 1825 ---- ---- ---- ---- 12.460 +.426 12.034 1850 ---- ---- ---- ---- 12.276 +.424 11.852 1875 ---- ---- ---- ---- 12.095 +.422 11.673 1900 ---- ---- ---- ---- 11.916 +.419 11.497 1925 ---- ---- ---- ---- 11.739 +.416 11.323 1950 ---- ---- ---- ---- 11.567 +.414 11.153 1975 ---- ---- ---- ---- 11.398 +.411 10.987 2000 ---- ---- ---- ---- 11.233 +.408 10.825 2025 ---- ---- ---- ---- 11.072 +.405 10.667 2050 ---- ---- ---- ---- 10.917 +.402 10.515 2075 ---- ---- ---- ---- 10.768 +.400 10.368 2100 ---- ---- ---- ---- 10.623 +.396 10.227 2125 ---- ---- ---- ---- 10.484 +.393 10.091 2150 ---- ---- ---- ---- 10.349 +.390 9.959 2175 ---- ---- ---- ---- 10.219 +.388 9.831 2200 ---- ---- ---- ---- 10.092 +.385 9.707 2225 ---- ---- ---- ---- 9.968 +.382 9.586 2250 ---- ---- ---- ---- 9.847 +.378 9.469 2275 ---- ---- ---- ---- 9.730 +.376 9.354 2300 ---- ---- ---- ---- 9.616 +.373 9.243 2325 ---- ---- ---- ---- 9.504 +.370 9.134 2350 ---- ---- ---- ---- 9.396 +.368 9.028 2375 ---- ---- ---- ---- 9.290 +.365 8.925 2400 ---- ---- ---- ---- 9.187 +.362 8.825 2425 ---- ---- ---- ---- 9.087 +.359 8.728 2450 ---- ---- ---- ---- 8.989 +.356 8.633 2475 ---- ---- ---- ---- 8.894 +.354 8.540 2500 ---- ---- ---- ---- 8.801 +.351 8.450 2525 ---- ---- ---- ---- 8.711 +.348 8.363 2550 ---- ---- ---- ---- 8.623 +.346 8.277 2575 ---- ---- ---- ---- 8.537 +.343 8.194 2600 ---- ---- ---- ---- 8.453 +.341 8.112 2625 ---- ---- ---- ---- 8.371 +.338 8.033 2650 ---- ---- ---- ---- 8.291 +.336 7.955 2675 ---- ---- ---- ---- 8.212 +.333 7.879 2700 ---- ---- ---- ---- 8.135 +.331 7.804 2725 ---- ---- ---- ---- 8.060 +.329 7.731 2750 ---- ---- ---- ---- 7.986 +.326 7.660 2775 ---- ---- ---- ---- 7.913 +.324 7.589 2800 ---- ---- ---- ---- 7.842 +.322 7.520 2825 ---- ---- ---- ---- 7.771 +.319 7.452 2850 ---- ---- ---- ---- 7.702 +.317 7.385 2875 ---- ---- ---- ---- 7.633 +.314 7.319 2900 ---- ---- ---- ---- 7.566 +.313 7.253 2925 ---- ---- ---- ---- 7.499 +.310 7.189 2950 ---- ---- ---- ---- 7.434 +.308 7.126 2975 ---- ---- ---- ---- 7.370 +.306 7.064 3000 ---- ---- ---- ---- 7.307 +.304 7.003 3025 ---- ---- ---- ---- 7.245 +.302 6.943 3050 ---- ---- ---- ---- 7.184 +.300 6.884 3075 ---- ---- ---- ---- 7.125 +.298 6.827 3100 ---- ---- ---- ---- 7.067 +.296 6.771 3125 ---- ---- ---- ---- 7.010 +.294 6.716 3150 ---- ---- ---- ---- 6.955 +.292 6.663 3175 ---- ---- ---- ---- 6.901 +.290 6.611 3200 ---- ---- ---- ---- 6.848 +.288 6.560 3225 ---- ---- ---- ---- 6.797 +.287 6.510 3250 ---- ---- ---- ---- 6.746 +.284 6.462 3275 ---- ---- ---- ---- 6.697 +.282 6.415 3300 ---- ---- ---- ---- 6.649 +.281 6.368 3325 ---- ---- ---- ---- 6.603 +.280 6.323 3350 ---- ---- ---- ---- 6.557 +.278 6.279 3375 ---- ---- ---- ---- 6.512 +.276 6.236 3400 ---- ---- ---- ---- 6.469 +.275 6.194 3425 ---- ---- ---- ---- 6.426 +.273 6.153 3450 ---- ---- ---- ---- 6.385 +.272 6.113 3475 ---- ---- ---- ---- 6.344 +.270 6.074 3500 ---- ---- ---- ---- 6.304 +.268 6.036 3525 ---- ---- ---- ---- 6.265 +.266 5.999 3550 ---- ---- ---- ---- 6.227 +.265 5.962 3575 ---- ---- ---- ---- 6.190 +.263 5.927 3600 ---- ---- ---- ---- 6.154 +.262 5.892 3625 ---- ---- ---- ---- 6.118 +.260 5.858 3650 ---- ---- ---- ---- 6.084 +.260 5.824 3675 ---- ---- ---- ---- 6.049 +.257 5.792 3700 ---- ---- ---- ---- 6.016 +.256 5.760 3725 ---- ---- ---- ---- 5.983 +.255 5.728 3750 ---- ---- ---- ---- 5.951 +.253 5.698 3775 ---- ---- ---- ---- 5.920 +.253 5.667 3800 ---- ---- ---- ---- 5.889 +.251 5.638 3825 ---- ---- ---- ---- 5.859 +.250 5.609 3850 ---- ---- ---- ---- 5.830 +.249 5.581 3875 ---- ---- ---- ---- 5.801 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7657 13388 92324 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 74.180A 74.180A 74.075 -.467 74.542 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 233 1325 ---- ---- ---- ---- .001 UNCH .001 1 1350 ---- ---- ---- ---- .001 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 1 1400 ---- ---- ---- ---- .001 UNCH .001 7 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 2 1475 ---- ---- ---- ---- .001 UNCH .001 242 1500 ---- ---- ---- ---- .001 UNCH .001 1002 1525 ---- ---- ---- ---- .001 UNCH .001 215 1550 ---- ---- ---- ---- .001 UNCH .001 48 1575 ---- ---- ---- ---- .001 UNCH .001 30 1600 ---- ---- ---- ---- .001 UNCH .001 2011 1625 ---- ---- ---- ---- .001 UNCH .001 111 1650 ---- ---- ---- ---- .001 UNCH .001 81 1675 ---- ---- ---- ---- .001 UNCH .001 123 1700 ---- ---- ---- ---- .001 UNCH .001 1887 1725 ---- ---- ---- ---- .001 UNCH .001 40 1750 ---- ---- ---- ---- .001 UNCH .001 1909 1775 ---- ---- .001A .001A .001 -.001 .002 28 1800 ---- ---- .001A .001A .001 -.001 .002 4 1221 1815 ---- ---- .001A .001A .001 -.001 .002 1 1820 ---- ---- .001A .001A .001 -.001 .002 1825 ---- ---- .001A .001A .001 -.001 .002 36 1830 ---- ---- .001A .001A .001 -.001 .002 1 1835 ---- ---- .001A .001A .001 -.001 .002 1840 ---- ---- .001A .001A .001 -.001 .002 1 1845 ---- ---- .001A .001A .001 -.001 .002 2 1850 ---- ---- .001A .001A .001 -.001 .002 874 1855 ---- ---- .001A .001A .001 -.001 .002 1860 ---- ---- .001A .001A .001 -.001 .002 1 1865 ---- ---- .001A .001A .001 -.001 .002 1 1870 ---- ---- .001A .001A .001 -.001 .002 2 1875 ---- ---- .001A .001A .001 -.001 .002 157 1880 ---- ---- .001A .001A .001 -.001 .002 5 1885 ---- ---- .001A .001A .001 -.001 .002 14 1890 ---- ---- .001A .001A .001 -.001 .002 7 1895 ---- ---- .001A .001A .001 -.001 .002 2 1900 ---- ---- ---- ---- .001 -.001 .002 1246 1905 ---- ---- ---- ---- .002 UNCH .002 7 1910 ---- ---- ---- ---- .002 UNCH .002 1915 ---- ---- .002A .002A .002 -.001 .003 3 1920 ---- ---- .002A .002A .002 -.001 .003 11 1925 ---- ---- .002A .002A .002 -.001 .003 265 1930 ---- ---- .002A .002A .002 -.001 .003 4 1935 ---- ---- .002A .002A .002 -.001 .003 11 1940 ---- ---- .002A .002A .002 -.001 .003 18 1945 ---- ---- .002A .002A .002 -.001 .003 7 1950 ---- ---- .002A .002A .002 -.001 .003 141 1955 ---- ---- .002A .002A .002 -.001 .003 8 1960 ---- ---- .002A .002A .002 -.001 .003 27 1965 ---- ---- .002A .002A .002 -.001 .003 22 1970 ---- ---- .002A .002A .002 -.001 .003 16 1975 ---- ---- .002A .002A .002 -.001 .003 202 1980 ---- ---- .002A .002A .002 -.001 .003 161 1985 ---- ---- .002A .002A .002 -.001 .003 28 1990 ---- ---- .002A .002A .002 -.001 .003 35 1995 ---- ---- .002A .002A .002 -.001 .003 20 2000 .001 .001 .001 .001 .002 -.001 1 .003 2 993 2005 ---- ---- .002A .002A .002 -.001 .003 43 2010 ---- ---- .002A .002A .002 -.002 .004 15 2015 ---- ---- .002A .002A .002 -.002 .004 104 2020 ---- ---- .002A .002A .002 -.002 .004 78 2025 ---- ---- .002A .002A .002 -.002 .004 76 2030 ---- ---- .003A .003A .002 -.002 .004 28 2035 ---- ---- .003A .003A .002 -.002 .004 44 2040 ---- ---- .003A .003A .002 -.002 .004 21 2045 .001 .001 .001 .001 .002 -.002 2 .004 29 2050 ---- ---- .003A .003A .003 -.001 .004 329 2055 ---- ---- .003A .003A .003 -.001 .004 8 2060 ---- ---- .003A .003A .003 -.001 .004 10 2065 ---- ---- .003A .003A .003 -.001 .004 14 2070 ---- ---- .003A .003A .003 -.001 .004 23 2075 ---- ---- .003A .003A .003 -.001 .004 55 2080 ---- ---- .003A .003A .003 -.002 .005 13 2085 ---- ---- .003A .003A .003 -.002 .005 27 2090 ---- ---- .004A .004A .003 -.002 .005 49 2095 ---- ---- .004A .004A .003 -.002 .005 23 2100 .002 .002 .002 .002 .003 -.002 14 .005 1 2157 2105 ---- ---- .004A .004A .003 -.002 .005 44 2110 ---- ---- .004A .004A .003 -.002 .005 29 2115 ---- ---- .004A .004A .003 -.002 .005 17 2120 ---- ---- .004A .004A .004 -.001 .005 16 2125 ---- ---- ---- ---- .004 -.001 1 .005 2 1983 2130 ---- ---- ---- ---- .004 -.001 .005 124 2135 ---- ---- .005A .005A .004 -.002 .006 42 2140 ---- ---- .005A .005A .004 -.002 .006 40 2145 ---- ---- .005A .005A .004 -.002 .006 16 2150 ---- ---- .005A .005A .004 -.002 .006 185 2155 ---- ---- ---- ---- .005 -.001 .006 1 18 2160 ---- ---- ---- ---- .005 -.001 .006 36 196 2165 ---- ---- ---- ---- .005 -.001 .006 22 2170 ---- ---- ---- ---- .005 -.001 .006 14 2175 ---- ---- .006A .006A .005 -.002 .007 267 2180 ---- ---- ---- ---- .006 -.001 .007 8 2185 ---- ---- ---- ---- .006 -.001 .007 20 2190 ---- ---- ---- ---- .006 -.001 .007 61 2195 ---- ---- ---- ---- .006 -.001 .007 36 2200 ---- ---- ---- ---- .006 -.001 .007 222 807 2205 ---- ---- ---- ---- .007 -.001 .008 41 2210 ---- ---- ---- ---- .007 -.001 .008 44 2215 ---- ---- ---- ---- .007 -.001 .008 15 2220 ---- ---- ---- ---- .008 UNCH .008 17 2225 ---- ---- ---- ---- .008 -.001 .009 2 289 2230 ---- ---- ---- ---- .008 -.001 .009 1 40 2235 ---- ---- ---- ---- .009 UNCH .009 63 2240 ---- ---- ---- ---- .009 -.001 .010 2 32 2245 ---- ---- ---- ---- .009 -.001 .010 25 2250 .010 .012B .010 .010 .010 -.001 26 .011 119 949 2255 ---- ---- ---- ---- .010 -.001 .011 13 2260 ---- ---- ---- ---- .011 -.001 .012 72 58 2265 ---- ---- ---- ---- .011 -.002 .013 13 2270 ---- ---- ---- ---- .012 -.001 .013 1 6 2275 .012 .012 .012 .012 .012 -.002 45 .014 1 271 2280 ---- ---- ---- ---- .013 -.002 .015 30 2285 ---- ---- .015A .015A .013 -.003 .016 106 2290 ---- ---- .016A .016A .014 -.003 .017 28 2295 ---- ---- .017A .017A .015 -.003 .018 30 33 2300 .017 .018 .017 .017A .015 -.004 19 .019 33 367 2305 ---- ---- .018A .018A .016 -.005 .021 7 2310 .017 .017 .017 .017 .017 -.005 11 .022 1 63 2315 ---- ---- .019A .019A .018 -.006 .024 1 13 2320 ---- ---- .020A .020A .019 -.006 .025 2 259 2325 .023 .023 .021A .022A .020 -.007 84 .027 161 2330 ---- ---- .022A .022A .021 -.008 .029 2 19 2335 ---- ---- .023A .023A .022 -.009 .031 101 2340 .024 .024 .023A .024 .023 -.010 39 .033 1 110 2345 ---- ---- .024A .024A .025 -.011 .036 15 2350 .029 .029 .026 .028 .026 -.013 65 .039 136 609 2355 ---- ---- .027A .027A .027 -.015 .042 37 2360 ---- ---- .028A .028A .029 -.016 .045 37 31 2365 .034 .034 .030A .031A .031 -.017 3 .048 8 16 2370 ---- ---- .032A .032A .033 -.019 .052 3 65 2375 ---- ---- .034A .034A .035 -.021 .056 1 128 2380 ---- ---- .036A .036A .037 -.023 .060 18 53 2385 ---- ---- .038A .038A .039 -.026 .065 21 41 2390 ---- ---- .040A .040A .042 -.028 1 .070 16 9 2395 .054 .054 .043 .048B .045 -.031 8 .076 5 36 2400 .060 .061 .045A .046A .048 -.034 47 .082 936 797 2405 ---- ---- .048A .048A .051 -.037 .088 2 59 2410 ---- ---- .051A .051A .055 -.040 .095 10 23 2415 ---- ---- .055A .055A .058 -.044 1 .102 17 38 2420 .070 .070 .058A .060 .063 -.047 12 .110 8 136 2425 .100 .106B .062A .106B .067 -.051 6 .118 55 83 2430 ---- ---- .066A .066A .072 -.055 .127 4 2435 ---- ---- .070A .070A .077 -.060 .137 6 40 2440 .101 .101 .075A .107B .082 -.065 5 .147 2 11 2445 ---- ---- .080A .080A .088 -.070 .158 4 7 2450 .149 .149 .085A .085A .095 -.074 57 .169 77 351 2455 .112 .112 .090A .090A .102 -.079 9 .181 1 10 2460 .136 .136 .096A .139B .109 -.085 14 .194 5 17 2465 .112 .112 .103A .103A .116 -.091 6 .207 25 20 2470 ---- ---- .110A .110A .125 -.096 .221 37 135 2475 ---- ---- .118A .118A .133 -.103 178 .236 41 100 2480 .180 .180 .126A .132 .143 -.108 8 .251 21 46 2485 ---- ---- .134A .134A .153 -.115 .268 4 3 2490 ---- ---- .143A .143A .163 -.121 1 .284 2 4 2495 .176 .176 .153A .203B .174 -.128 3 .302 5 2500 .275 .294B .160 .179B .185 -.136 376 .321 385 557 2505 .303 .303 .173A .232B .198 -.142 35 .340 19 20 2510 ---- ---- .184A .184A .211 -.149 .360 5 41 2515 .268 .280 .196A .196A .224 -.157 52 .381 5 18 2520 .261 .261 .208A .213A .239 -.164 15 .403 15 18 2525 .277 .277 .222A .237A .254 -.171 3 .425 66 109 2530 ---- ---- .236A .236A .270 -.179 1 .449 91 91 2535 .313 .313 .250A .331B .286 -.187 21 .473 4 2540 .318 .318 .266A .266A .304 -.194 3 .498 50 53 2545 .357 .357 .283A .283A .322 -.202 6 .524 2 3 2550 .401 .401 .300A .336B .342 -.209 53 .551 22 20 2555 .375 .377 .317A .325A .362 -.216 15 .578 2 7 2560 .420 .420 .335A .335A .383 -.223 11 .606 15 20 2565 .560 .594B .354A .354A .404 -.232 13 .636 2 15 2570 .584 .623B .373A .382A .427 -.238 22 .665 10 12 2575 ---- ---- .394A .394A .450 -.246 .696 8 9 2580 .557 .557 .415A .415A .474 -.253 7 .727 4 6 2585 .497 .497 .437A .565B .499 -.260 1 .759 1 6 2590 .542 .542 .460A .460A .524 -.268 9 .792 6 7 2595 .569 .569 .484A .484A .550 -.276 1 .826 6 6 2600 .600 .630 .507A .650B .577 -.283 57 .860 54 54 2605 .538 .604 .528 .546A .605 -.290 81 .895 1 1 2610 ---- ---- .559A .559A .633 -.297 .930 2615 ---- ---- .585A .585A .663 -.303 .966 2620 .803 .803 .613A .613A .692 -.311 1 1.003 2625 ---- ---- .641A .641A .723 -.317 1.040 2 9 2630 ---- ---- .670A .670A .754 -.324 1.078 2635 ---- ---- .699A .699A .786 -.330 1.116 2640 .894 .894 .730A .748A .819 -.336 6 1.155 2645 ---- ---- .761A .761A .853 -.342 1.195 1 1 2650 .841 .841 .793A .981B .887 -.347 1 1.234 2 7 2655 ---- ---- .831A .831A .922 -.353 1.275 2660 ---- ---- .864A .864A .957 -.359 1.316 2665 .996 .999 .898A 1.085B .993 -.364 6 1.357 2670 1.009 1.038 .934A 1.124B 1.030 -.368 7 1.398 2675 ---- ---- .962A .962A 1.068 -.373 1.441 3 2680 ---- ---- 1.003A 1.003A 1.106 -.377 1.483 2685 ---- ---- 1.040A 1.040A 1.144 -.382 1.526 2690 ---- ---- 1.103A 1.103A 1.184 -.385 1.569 2700 1.316 1.316 1.146A 1.376B 1.264 -.393 3 1.657 5 9 2725 1.624 1.624 1.344A 1.344A 1.472 -.409 1 1.881 6 2750 1.885 1.885 1.553A 1.553A 1.690 -.422 5 2.112 3 2775 ---- ---- 1.770A 1.770A 1.915 -.432 2.347 2800 ---- ---- 1.995A 1.995A 2.147 -.439 2.586 1 2825 ---- ---- 2.226A 2.226A 2.382 -.445 2.827 1 2850 ---- ---- 2.463A 2.463A 2.621 -.449 3.070 1 2875 ---- ---- 2.702A 2.702A 2.863 -.452 3.315 2 2900 ---- ---- 2.943A 2.943A 3.106 -.455 3.561 13 2925 ---- ---- 3.186A 3.186A 3.350 -.458 3.808 2950 ---- ---- 3.473A 3.473A 3.596 -.459 4.055 3 2975 ---- ---- 3.720A 3.720A 3.842 -.461 4.303 3 3000 ---- ---- 3.967A 3.967A 4.090 -.461 4.551 10 3025 ---- ---- 4.216A 4.216A 4.337 -.463 4.800 7 3050 ---- ---- 4.464A 4.464A 4.585 -.463 5.048 5 3075 ---- ---- 4.711A 4.711A 4.834 -.463 5.297 6 3100 ---- ---- 4.961A 4.961A 5.082 -.464 5.546 3125 ---- ---- 5.209A 5.209A 5.331 -.465 5.796 5 3150 ---- ---- 5.458A 5.458A 5.580 -.465 6.045 1 3175 ---- ---- 5.707A 5.707A 5.829 -.465 6.294 2 3200 ---- ---- 5.955A 5.955A 6.079 -.465 6.544 3 3225 ---- ---- 6.200A 6.200A 6.328 -.466 6.794 4 3250 ---- ---- 6.450A 6.450A 6.578 -.465 7.043 1 3275 ---- ---- 6.700A 6.700A 6.827 -.466 7.293 6 3300 ---- ---- 6.973A 6.973A 7.077 -.466 7.543 3 3325 ---- ---- 7.201A 7.201A 7.326 -.466 7.792 8 3350 ---- ---- 7.474A 7.474A 7.576 -.466 8.042 9 3375 ---- ---- 7.725A 7.725A 7.826 -.466 8.292 10 3400 ---- ---- 7.933A 7.933A 8.076 -.466 8.542 12 3425 ---- ---- 8.227A 8.227A 8.325 -.467 8.792 3450 ---- ---- 8.478A 8.478A 8.575 -.467 9.042 3475 ---- ---- 8.728A 8.728A 8.825 -.467 9.292 3500 ---- ---- 8.946A 8.946A 9.075 -.467 9.542 11 3525 ---- ---- 9.230A 9.230A 9.325 -.467 9.792 3550 ---- ---- ---- 9.481A 9.575 ---- ---- 4000 ---- ---- 13.995A 13.995A 14.075 -.467 14.542 5000 ---- ---- 24.026A 24.026A 24.075 -.467 24.542 6000 ---- ---- 34.057A 34.057A 34.075 -.467 34.542 7000 ---- ---- 44.087A 44.087A 44.075 -.467 44.542 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 54.118A 54.118A 54.075 -.467 54.542 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 64.149A 64.149A 64.075 -.467 64.542 925 ---- ---- ---- ---- .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 UNCH .001 10 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 -.001 .002 12 1475 ---- ---- ---- ---- .001 -.001 .002 2 1500 ---- ---- ---- ---- .002 UNCH .002 20 1525 ---- ---- ---- ---- .002 UNCH .002 2 1550 ---- ---- ---- ---- .002 -.001 .003 3 1575 ---- ---- ---- ---- .002 -.001 .003 4 1600 ---- ---- ---- ---- .003 UNCH .003 104 1625 ---- ---- ---- ---- .003 -.001 .004 8 1650 ---- ---- ---- ---- .003 -.001 .004 17 1675 ---- ---- ---- ---- .004 -.001 .005 10 1700 ---- ---- ---- ---- .004 -.001 .005 1 1213 1725 ---- ---- ---- ---- .004 -.002 .006 21 1750 .007 .007 .007 .007 .005 -.001 1 .006 15 1775 ---- ---- ---- ---- .005 -.002 .007 1 33 1800 ---- ---- ---- ---- .006 -.002 1 .008 2 39 1825 ---- ---- ---- ---- .007 -.002 .009 16 1835 ---- ---- ---- ---- .007 -.002 .009 6 1840 ---- ---- ---- ---- .007 -.003 .010 1845 ---- ---- ---- ---- .007 -.003 .010 5 1850 .008 .008 .008 .008 .008 -.002 2 .010 15 1855 ---- ---- ---- ---- .008 -.002 .010 2 1860 ---- ---- ---- ---- .008 -.002 .010 1865 ---- ---- ---- ---- .008 -.003 .011 1870 ---- ---- ---- ---- .008 -.003 .011 1 1875 ---- ---- ---- ---- .008 -.003 .011 17 1880 ---- ---- ---- ---- .009 -.002 .011 2 1885 ---- ---- ---- ---- .009 -.003 .012 1890 ---- ---- ---- ---- .009 -.003 .012 1895 ---- ---- ---- ---- .009 -.003 .012 2 1900 ---- ---- ---- ---- .009 -.003 2 .012 2419 1905 ---- ---- ---- ---- .009 -.004 .013 3 1910 ---- ---- ---- ---- .010 -.003 .013 2 5 1915 ---- ---- ---- ---- .010 -.003 .013 7 1920 ---- ---- ---- ---- .010 -.003 .013 1 1925 ---- ---- ---- ---- .010 -.004 5 .014 71 1930 ---- ---- ---- ---- .010 -.004 .014 7 1935 ---- ---- ---- ---- .011 -.003 .014 17 1940 ---- ---- ---- ---- .011 -.004 .015 7 1945 ---- ---- ---- ---- .011 -.004 .015 8 1950 ---- ---- ---- ---- .011 -.004 .015 2 67 1955 ---- ---- .015A .015A .012 -.004 .016 3 1960 ---- ---- ---- ---- .012 -.004 .016 5 5 1965 ---- ---- ---- ---- .012 -.004 .016 11 1970 ---- ---- ---- ---- .013 -.004 .017 2 1975 ---- ---- .015A .015A .013 -.004 .017 76 1980 ---- ---- .017A .017A .013 -.005 .018 10 1985 ---- ---- .017A .017A .013 -.005 .018 14 1990 ---- ---- ---- ---- .014 -.004 .018 3 1995 ---- ---- .017A .017A .014 -.005 .019 15 2000 .017 .017 .017 .017 .015 -.004 22 .019 3 1123 2005 ---- ---- .019A .019A .015 -.005 .020 10 2010 ---- ---- .019A .019A .015 -.006 .021 107 2015 ---- ---- .020A .020A .016 -.005 .021 6 2020 ---- ---- .020A .020A .016 -.006 1 .022 1 6 2025 ---- ---- .020A .020A .017 -.005 2 .022 214 2030 .016 .016 .016 .016 .017 -.006 2 .023 128 2035 ---- ---- .022A .022A .018 -.006 2 .024 8 2040 ---- ---- .021A .021A .019 -.006 .025 2 13 2045 ---- ---- .023A .023A .019 -.006 .025 3 2050 ---- ---- .023A .023A .020 -.006 .026 4 114 2055 ---- ---- .024A .024A .021 -.006 .027 4 2060 ---- ---- .025A .025A .021 -.007 .028 4 2065 ---- ---- .026A .026A .022 -.007 .029 6 2070 ---- ---- .025A .025A .023 -.007 .030 12 2075 ---- ---- .025A .025A .024 -.007 .031 1 57 2080 ---- ---- .026A .026A .025 -.007 10 .032 4 2085 ---- ---- .027A .027A .026 -.007 .033 1 50 2090 ---- ---- .028A .028A .027 -.007 .034 10 2095 ---- ---- .029A .029A .028 -.008 .036 26 2100 .032 .032 .028 .028 .029 -.008 52 .037 30 1631 2105 ---- ---- .031A .031A .030 -.008 .038 6 2110 .034 .034 .032A .032A .031 -.009 6 .040 6 2115 ---- ---- .034A .034A .032 -.009 .041 1 11 2120 ---- ---- .035A .035A .034 -.009 .043 12 2125 ---- ---- .035A .035A .035 -.010 2 .045 1 56 2130 ---- ---- .036A .036A .036 -.011 1 .047 9 2135 ---- ---- .037A .037A .038 -.010 .048 22 2140 ---- ---- .038A .038A .039 -.011 .050 3 2145 ---- ---- .040A .040A .041 -.011 .052 1 2150 .046 .046 .041A .043A .043 -.012 3 .055 5 202 2155 ---- ---- .043A .043A .044 -.013 .057 15 2160 ---- ---- .044A .044A .046 -.013 .059 2 21 2165 ---- ---- .046A .046A .048 -.014 .062 8 2170 ---- ---- .048A .048A .050 -.014 .064 6 2175 .060 .060 .050A .050A .052 -.015 7 .067 1 144 2180 ---- ---- .051A .051A .054 -.016 .070 4 2185 ---- ---- .053A .053A .056 -.017 .073 14 2190 ---- ---- .056A .056A .059 -.017 1 .076 8 2195 ---- ---- .058A .058A .061 -.018 1 .079 1 10 2200 ---- ---- .060A .060A .063 -.019 635 .082 308 999 2205 ---- ---- .062A .062A .066 -.020 .086 8 2210 ---- ---- .065A .065A .069 -.020 1 .089 21 2215 ---- ---- .067A .067A .071 -.022 .093 2 2220 ---- ---- .070A .070A .074 -.023 .097 9 2225 ---- ---- .073A .073A .077 -.024 1 .101 9 92 2230 .079 .082 .076A .079A .080 -.025 31 .105 32 55 2235 .080 .080 .079A .087B .084 -.025 5 .109 15 2240 ---- ---- .082A .082A .087 -.027 .114 6 2245 .086 .086 .085A .094B .091 -.027 2 .118 3 2250 ---- ---- .089A .089A .094 -.029 15 .123 8 430 2255 ---- ---- .093A .093A .098 -.030 .128 5 2260 ---- ---- .096A .096A .102 -.031 1 .133 2 7 2265 ---- ---- .100A .100A .106 -.032 .138 20 2270 ---- ---- .104A .104A .110 -.034 .144 4 2275 .109 .112 .108A .111 .115 -.034 6 .149 8 212 2280 .126 .126 .112A .120B .119 -.036 2 .155 3 10 2285 .124 .124 .118A .130B .124 -.037 5 .161 3 2290 ---- ---- .123A .123A .129 -.038 1 .167 2 12 2295 ---- ---- .127A .127A .134 -.040 .174 6 2300 .133 .147 .133 .137A .139 -.042 621 .181 633 1188 2305 ---- ---- .138A .138A .144 -.043 .187 4 2310 ---- ---- .144A .144A .150 -.045 .195 10 15 2315 ---- ---- .147A .147A .156 -.046 1 .202 9 13 2320 .160 .160 .155A .164B .162 -.048 3 .210 5 9 2325 .162 .162 .161A .162 .168 -.050 15 .218 37 65 2330 ---- ---- .167A .167A .175 -.051 1 .226 2 2335 .173 .173 .171A .191B .181 -.054 10 .235 3 2340 ---- ---- .177A .177A .188 -.056 .244 3 36 2345 .186 .186 .185A .192B .195 -.058 2 .253 1 6 2350 .204 .210 .191 .196 .203 -.060 58 .263 25 352 2355 .201 .201 .199A .222B .210 -.063 3 .273 10 22 2360 .217 .217 .207A .207A .218 -.065 8 .283 1 20 2365 ---- ---- .214A .214A .226 -.067 .293 8 2370 .235 .235 .222A .222A .235 -.069 8 .304 9 2375 .233 .242 .230A .247B .243 -.073 6 .316 30 2380 .259 .260 .239A .240A .252 -.075 22 .327 2 38 2385 ---- ---- .248A .248A .261 -.078 .339 36 2390 .268 .268 .257A .257A .271 -.080 7 .351 1 130 2395 .270 .279 .265A .265A .280 -.083 7 .363 1 1 2400 .329 .329 .276A .277 .290 -.086 482 .376 826 760 2405 ---- ---- .286A .286A .300 -.090 3 .390 3 8 2410 .317 .317 .296A .296A .311 -.092 3 .403 1 8 2415 .305 .328 .305 .306A .322 -.095 27 .417 7 7 2420 ---- ---- .316A .316A .333 -.098 4 .431 153 2425 .347 .347 .327A .327A .345 -.101 10 .446 229 2430 ---- ---- .338A .338A .357 -.104 4 .461 4 2435 .353 .376 .348A .347A .369 -.108 18 .477 1 5 2440 ---- ---- .361A .361A .381 -.112 .493 1 2445 ---- ---- .373A .373A .394 -.115 .509 1 41 2450 .405 .405 .386A .432B .408 -.118 89 .526 655 769 2455 ---- ---- .399A .399A .421 -.122 .543 1 2460 ---- ---- .412A .412A .435 -.126 .561 1 2 2465 ---- ---- .426A .426A .450 -.129 .579 1 5 2470 ---- ---- .439A .439A .465 -.133 .598 5 5 2475 ---- ---- .454A .454A .480 -.137 27 .617 3 102 2480 .518 .518 .470A .470A .496 -.140 13 .636 1 2485 .496 .496 .485A .541B .512 -.144 2 .656 3 2490 ---- ---- .498A .498A .528 -.149 2 .677 7 2495 .528 .528 .516A .525 .545 -.152 138 .697 4 2500 .600 .600 .532A .557B .562 -.157 23 .719 28 29 2505 ---- ---- .550A .550A .580 -.160 .740 5 2510 .584 .584 .564A .633B .598 -.165 7 .763 1 2 2515 ---- ---- .583A .583A .617 -.168 .785 29 2520 ---- ---- .602A .602A .636 -.172 2 .808 7 2525 .663 .663 .620A .620A .655 -.177 39 .832 13 3 2530 ---- ---- .639A .639A .675 -.181 .856 5 2535 ---- ---- .658A .658A .695 -.185 7 .880 19 2540 .705 .705 .678A .678A .716 -.189 9 .905 1 2 2545 .740 .740 .698A .750B .737 -.193 1 .930 10 11 2550 .745 .745 .719A .753B .759 -.197 32 .956 455 341 2555 .799 .799 .740A .826B .781 -.201 2 .982 2560 ---- ---- .763A .763A .803 -.206 1.009 28 28 2565 ---- ---- .784A .784A .826 -.210 1.036 25 25 2570 .933 .933 .806A .806A .849 -.214 6 1.063 2575 .898 .898 .828A .828A .873 -.218 4 1.091 22 23 2580 .924 .924 .852A .852A .897 -.222 2 1.119 12 12 2585 ---- ---- .874A .874A .921 -.226 1.147 17 17 2590 .973 .973 .899A .899A .946 -.230 8 1.176 2 2595 1.064 1.064 .923A 1.073B .972 -.234 5 1.206 2 2600 .975 1.000 .947A .974A .998 -.237 38 1.235 5 15 2605 ---- ---- .972A .972A 1.024 -.242 1.266 2610 1.058 1.058 .999A 1.109B 1.050 -.246 7 1.296 4 2615 1.162 1.162 1.024A 1.137B 1.077 -.250 14 1.327 2620 1.134 1.134 1.049A 1.049A 1.105 -.253 66 1.358 7 7 2625 1.162 1.162 1.076A 1.076A 1.133 -.257 9 1.390 6 2630 1.196 1.196 1.104A 1.104A 1.161 -.261 2 1.422 2 2635 1.225 1.225 1.130A 1.130A 1.190 -.264 2 1.454 6 2650 ---- ---- 1.214A 1.214A 1.278 -.276 1 1.554 4 2675 1.438 1.438 1.362A 1.505B 1.433 -.293 3 1.726 2 3 2700 ---- ---- 1.519A 1.519A 1.597 -.309 7 1.906 2 6 2725 ---- ---- 1.684A 1.684A 1.769 -.324 2.093 3 8 2750 ---- ---- 1.859A 1.859A 1.948 -.340 2.288 5 2775 2.152 2.152 2.039A 2.050A 2.135 -.353 3 2.488 1 2800 ---- ---- 2.228A 2.228A 2.329 -.365 3 2.694 2 2825 ---- ---- 2.423A 2.423A 2.528 -.377 2.905 2 2850 ---- ---- 2.624A 2.624A 2.734 -.386 3.120 1 2875 ---- ---- 2.831A 2.831A 2.944 -.395 3.339 2900 ---- ---- 3.041A 3.041A 3.159 -.402 3.561 2925 ---- ---- 3.256A 3.256A 3.377 -.409 3.786 2950 ---- ---- 3.475A 3.475A 3.599 -.415 4.014 1 1 2975 ---- ---- 3.698A 3.698A 3.824 -.420 4.244 3000 ---- ---- 3.922A 3.922A 4.052 -.425 4.477 3025 ---- ---- 4.149A 4.149A 4.282 -.429 4.711 3050 ---- ---- 4.379A 4.379A 4.514 -.432 4.946 3075 ---- ---- 4.610A 4.610A 4.748 -.436 5.184 3100 ---- ---- 4.844A 4.844A 4.984 -.438 5.422 3125 ---- ---- 5.080A 5.080A 5.221 -.441 5.662 3150 ---- ---- 5.316A 5.316A 5.460 -.443 5.903 3175 ---- ---- 5.554A 5.554A 5.700 -.444 6.144 2 3200 ---- ---- 5.793A 5.793A 5.940 -.447 6.387 3225 ---- ---- 6.034A 6.034A 6.182 -.449 6.631 3250 ---- ---- 6.276A 6.276A 6.424 -.451 6.875 3275 ---- ---- 6.517A 6.517A 6.668 -.451 7.119 3300 ---- ---- 6.761A 6.761A 6.911 -.454 7.365 3325 ---- ---- 7.004A 7.004A 7.156 -.455 7.611 3350 ---- ---- 7.248A 7.248A 7.401 -.456 7.857 3375 ---- ---- 7.628A 7.628A 7.646 -.457 8.103 3400 ---- ---- 7.876A 7.876A 7.892 -.458 8.350 3425 ---- ---- 8.124A 8.124A 8.138 -.459 8.597 3450 ---- ---- 8.372A 8.372A 8.385 -.460 8.845 3475 ---- ---- 8.621A 8.621A 8.631 -.462 9.093 3500 ---- ---- 8.870A 8.870A 8.879 -.461 9.340 3525 ---- ---- 9.119A 9.119A 9.126 -.462 9.588 3550 ---- ---- 9.369A 9.369A 9.374 -.463 9.837 3575 ---- ---- ---- 9.615A 9.621 ---- ---- 3600 ---- ---- 9.864A 9.864A 9.870 -.463 10.333 3800 ---- ---- 11.871A 11.871A 11.860 -.466 12.326 4000 ---- ---- 13.890A 13.890A 13.857 -.467 14.324 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 73.857 -.467 74.324 1025 ---- ---- ---- ---- .002 +.001 .001 2 1050 ---- ---- ---- ---- .002 +.001 .001 157 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 +.001 .001 1 1125 ---- ---- ---- ---- .003 +.002 .001 1150 ---- ---- ---- ---- .003 +.002 .001 1175 ---- ---- ---- ---- .003 +.001 .002 1200 ---- ---- ---- ---- .003 +.001 .002 10 1225 ---- ---- ---- ---- .004 +.002 .002 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .004 +.001 .003 1300 ---- ---- ---- ---- .005 +.002 .003 1 1325 ---- ---- ---- ---- .005 +.001 .004 5 1350 ---- ---- ---- ---- .005 +.001 .004 1375 ---- ---- ---- ---- .006 +.001 .005 1400 ---- ---- ---- ---- .006 +.001 .005 106 1425 ---- ---- ---- ---- .006 UNCH .006 1450 ---- ---- ---- ---- .007 +.001 .006 1475 ---- ---- ---- ---- .007 UNCH .007 1500 ---- ---- ---- ---- .008 UNCH .008 36 1525 ---- ---- ---- ---- .008 -.001 .009 6 1550 ---- ---- ---- ---- .009 -.001 .010 8 1575 ---- ---- ---- ---- .009 -.002 .011 1 7 1600 ---- ---- ---- ---- .010 -.002 .012 65 1625 ---- ---- .012A .012A .011 -.002 .013 1 64 1650 ---- ---- .013A .013A .012 -.002 .014 60 1675 ---- ---- .014A .014A .013 -.003 .016 1 175 1700 .015 .015 .015 .015 .014 -.003 1 .017 1 163 1725 ---- ---- ---- ---- .015 -.004 .019 11 1750 ---- ---- ---- ---- .017 -.004 .021 249 1775 ---- ---- ---- ---- .019 -.004 .023 24 1800 .022 .022 .022 .022 .022 -.003 208 .025 404 543 1825 ---- ---- ---- ---- .025 -.003 .028 35 1850 ---- ---- ---- ---- .028 -.003 .031 163 1875 ---- ---- .034A .034A .032 -.003 2 .035 14 1900 ---- ---- .038A .038A .037 -.003 3 .040 3 133 1925 ---- ---- .042A .042A .042 -.003 .045 25 1950 ---- ---- .045A .045A .048 -.004 15 .052 38 1975 ---- ---- .052A .052A .055 -.005 .060 12 2000 ---- ---- .059A .059A .063 -.006 401 .069 809 1000 2025 .069 .069 .068A .070B .073 -.006 17 .079 8 2050 ---- ---- .077A .077A .083 -.009 5 .092 144 2075 ---- ---- .089A .089A .096 -.011 .107 1 17 2100 .105 .105 .102A .110B .110 -.014 2 .124 10 229 2125 .125 .125 .117A .127B .126 -.017 6 .143 57 2150 ---- ---- .135A .135A .145 -.021 .166 10 160 2160 ---- ---- .143A .143A .153 -.023 .176 6 2165 ---- ---- .148A .148A .157 -.024 1 .181 4 2170 ---- ---- .152A .152A .162 -.025 1 .187 7 2175 ---- ---- .156A .156A .166 -.026 .192 1 16 2180 ---- ---- .160A .160A .171 -.027 .198 1 2185 ---- ---- .166A .166A .176 -.028 .204 2 2190 ---- ---- .170A .170A .181 -.028 .209 11 2195 ---- ---- .175A .175A .186 -.030 .216 3 2200 ---- ---- .180A .180A .191 -.031 200 .222 409 1242 2205 ---- ---- .186A .186A .196 -.032 .228 2 2210 .192 .192 .191A .208B .201 -.034 1 .235 2215 ---- ---- .196A .196A .207 -.034 .241 2220 ---- ---- .201A .201A .213 -.035 .248 2225 .226 .226 .208A .215A .219 -.036 4 .255 6 95 2230 ---- ---- .214A .214A .225 -.038 .263 1 2235 ---- ---- .219A .219A .231 -.039 1 .270 2240 ---- ---- .226A .226A .237 -.041 .278 75 2245 .234 .234 .232A .253B .244 -.042 2 .286 4 2250 ---- ---- .238A .238A .250 -.044 5 .294 10 124 2255 ---- ---- .245A .245A .257 -.045 .302 9 2260 ---- ---- .253A .253A .264 -.047 .311 2265 ---- ---- .260A .260A .271 -.048 .319 2270 ---- ---- .267A .267A .279 -.049 .328 2275 .281 .281 .275A .299B .286 -.052 21 .338 51 2280 ---- ---- .282A .282A .294 -.053 .347 6 2285 ---- ---- .290A .290A .302 -.055 .357 2290 ---- ---- .298A .298A .310 -.057 .367 2295 .326 .326 .306A .306A .319 -.058 1 .377 3 2300 .358 .358 .312 .342B .327 -.060 1007 .387 24 183 2305 .324 .324 .323A .352B .336 -.062 2 .398 2310 ---- ---- .332A .332A .345 -.064 .409 2315 ---- ---- .341A .341A .354 -.067 .421 2320 ---- ---- .351A .351A .364 -.068 .432 2325 .396 .396 .359A .359A .373 -.071 8 .444 10 18 2330 ---- ---- .369A .369A .383 -.073 .456 5 2335 ---- ---- .379A .379A .393 -.076 .469 1 2340 ---- ---- .389A .389A .404 -.077 .481 1 2345 ---- ---- .400A .400A .414 -.080 .494 1 2350 .486 .486 .410A .444B .425 -.083 8 .508 29 65 2355 .488 .488 .421A .491B .436 -.085 6 .521 2360 ---- ---- .432A .432A .447 -.088 .535 2 2365 ---- ---- .443A .443A .459 -.090 .549 2 2370 ---- ---- .454A .454A .471 -.093 .564 5 2375 ---- ---- .466A .466A .483 -.095 .578 8 2380 ---- ---- .478A .478A .495 -.099 .594 2385 ---- ---- .489A .489A .508 -.101 .609 2390 ---- ---- .502A .502A .521 -.104 .625 2395 ---- ---- .514A .514A .534 -.107 .641 2400 .593 .593 .527A .535 .547 -.110 8 .657 13 133 2405 ---- ---- .540A .540A .561 -.113 .674 3 3 2410 ---- ---- .553A .553A .575 -.116 .691 3 3 2415 ---- ---- .567A .567A .589 -.119 .708 2 2 2420 ---- ---- .581A .581A .604 -.122 .726 4 2425 ---- ---- .596A .596A .619 -.125 5 .744 24 57 2430 ---- ---- .610A .610A .634 -.129 .763 2435 .641 .641 .625A .644B .649 -.133 2 .782 1 1 2440 .657 .657 .640A .660B .665 -.136 2 .801 7 2445 ---- ---- .656A .656A .681 -.140 .821 7 2450 .690 .690 .672A .693B .698 -.143 342 .841 2 400 2455 ---- ---- .687A .687A .715 -.146 .861 1 1 2460 ---- ---- .703A .703A .732 -.150 .882 2465 ---- ---- .720A .720A .750 -.153 .903 1 2470 .735 .735 .735 .763B .768 -.156 1 .924 2475 ---- ---- .756A .756A .786 -.160 .946 71 2480 ---- ---- .774A .774A .805 -.163 .968 2 2485 ---- ---- .792A .792A .824 -.166 .990 1 2490 ---- ---- .812A .812A .844 -.169 1.013 2495 ---- ---- .829A .829A .864 -.172 1.036 5 5 2500 .871 .871 .848A .923B .884 -.175 103 1.059 48 235 2505 ---- ---- .869A .869A .905 -.178 1.083 3 3 2510 ---- ---- .887A .887A .926 -.181 1.107 2 2 2515 1.000 1.000 .909A .909A .947 -.184 1 1.131 3 2520 .955 .955 .928A .962B .969 -.187 3 1.156 2 2525 .989 .989 .950A .953A .990 -.191 10 1.181 121 2530 ---- ---- .971A .971A 1.013 -.193 1.206 16 18 2535 ---- ---- .991A .991A 1.035 -.197 1.232 11 11 2540 ---- ---- 1.013A 1.013A 1.058 -.200 1.258 1 2545 ---- ---- 1.035A 1.035A 1.081 -.203 1.284 2550 ---- ---- 1.059A 1.059A 1.105 -.206 340 1.311 3 2555 ---- ---- 1.081A 1.081A 1.129 -.209 1.338 2560 ---- ---- 1.105A 1.105A 1.153 -.212 1.365 4 4 2565 ---- ---- 1.128A 1.128A 1.178 -.214 1.392 85 2570 ---- ---- 1.152A 1.152A 1.203 -.217 1.420 2575 ---- ---- 1.176A 1.176A 1.228 -.220 1.448 1 2580 1.260 1.260 1.200A 1.247B 1.253 -.224 4 1.477 9 9 2585 ---- ---- 1.226A 1.226A 1.279 -.227 1.506 2590 ---- ---- 1.250A 1.250A 1.306 -.229 1.535 2595 ---- ---- 1.277A 1.277A 1.332 -.232 1.564 2600 1.360 1.360 1.302A 1.371B 1.359 -.235 1 1.594 40 72 2605 ---- ---- 1.328A 1.328A 1.386 -.238 1.624 3 2610 ---- ---- 1.355A 1.355A 1.413 -.241 1.654 2 2615 ---- ---- 1.381A 1.381A 1.441 -.244 1.685 2620 ---- ---- 1.409A 1.409A 1.469 -.247 1.716 2 2625 1.478 1.478 1.436A 1.445A 1.498 -.249 17 1.747 3 2630 ---- ---- 1.464A 1.464A 1.526 -.252 1.778 2635 ---- ---- 1.493A 1.493A 1.555 -.255 1.810 2650 ---- ---- 1.578A 1.578A 1.644 -.263 1.907 5 2675 1.807 1.807 1.727A 1.727A 1.797 -.277 2 2.074 3 2700 1.966 1.966 1.883A 1.883A 1.958 -.289 2 2.247 9 2725 ---- ---- 2.046A 2.046A 2.125 -.302 2.427 1 2750 2.305 2.305 2.213A 2.213A 2.298 -.314 2 2.612 2 2775 2.402 2.402 2.389A 2.389A 2.477 -.325 1 2.802 1 2800 2.637 2.637 2.567A 2.567A 2.661 -.336 3 2.997 2 2825 2.862 2.862 2.753A 2.858B 2.851 -.345 6 3.196 1 2850 3.074 3.074 2.945A 2.945A 3.045 -.354 4 3.399 2875 ---- ---- 3.140A 3.140A 3.243 -.363 3.606 1 2900 ---- ---- 3.339A 3.339A 3.446 -.370 3.816 2925 ---- ---- 3.542A 3.542A 3.652 -.378 4.030 2 2950 ---- ---- 3.749A 3.749A 3.861 -.385 4.246 2975 ---- ---- 3.958A 3.958A 4.073 -.391 4.464 2 3000 4.250 4.250 4.169A 4.303B 4.288 -.397 3 4.685 178 3025 ---- ---- 4.384A 4.384A 4.506 -.403 4.909 3050 ---- ---- 4.603A 4.603A 4.727 -.407 5.134 1 3075 ---- ---- 4.824A 4.824A 4.949 -.411 5.360 3100 5.146 5.146 5.047A 5.047A 5.173 -.416 1 5.589 1 2 3125 ---- ---- 5.270A 5.270A 5.400 -.419 5.819 1 3150 ---- ---- 5.498A 5.498A 5.628 -.422 6.050 1 2 3175 5.776 5.776 5.726A 5.981B 5.858 -.425 1 6.283 1 1 3200 ---- ---- 5.955A 5.955A 6.089 -.428 6.517 1 3225 6.401 6.401 6.187A 6.222A 6.322 -.430 1 6.752 3250 ---- ---- 6.419A 6.419A 6.556 -.433 6.989 3275 ---- ---- 6.653A 6.653A 6.791 -.435 7.226 3300 ---- ---- 6.888A 6.888A 7.027 -.437 7.464 3325 ---- ---- 7.125A 7.125A 7.264 -.439 7.703 3350 ---- ---- 7.360A 7.360A 7.502 -.441 7.943 3375 ---- ---- 7.600A 7.600A 7.742 -.442 8.184 3400 ---- ---- 7.838A 7.838A 7.981 -.444 8.425 1 3425 ---- ---- 8.078A 8.078A 8.222 -.445 8.667 1 3450 ---- ---- 8.318A 8.318A 8.463 -.446 8.909 3475 ---- ---- 8.560A 8.560A 8.705 -.447 9.152 1 3500 ---- ---- 8.800A 8.800A 8.947 -.449 9.396 1 3525 ---- ---- 9.040A 9.040A 9.190 -.450 9.640 2 3550 ---- ---- 9.285A 9.285A 9.434 -.450 9.884 1 3575 ---- ---- 9.528A 9.528A 9.678 -.451 10.129 2 3600 ---- ---- 9.772A 9.772A 9.922 -.452 10.374 3 3625 ---- ---- 10.016A 10.016A 10.167 -.452 10.619 2 3650 ---- ---- 10.260A 10.260A 10.412 -.453 10.865 5 3675 ---- ---- 10.506A 10.506A 10.657 -.454 11.111 3 3700 ---- ---- 11.012A 11.012A 10.903 -.454 11.357 5 3725 ---- ---- 11.262A 11.262A 11.149 -.455 11.604 2 3750 ---- ---- 11.511A 11.511A 11.395 -.456 11.851 3775 ---- ---- 11.761A 11.761A 11.641 -.457 12.098 3800 ---- ---- 12.012A 12.012A 11.888 -.457 12.345 3825 ---- ---- 12.263A 12.263A 12.135 -.458 12.593 3850 ---- ---- 12.514A 12.514A 12.382 -.458 12.840 3875 ---- ---- 12.765A 12.765A 12.630 -.458 13.088 3900 ---- ---- 13.017A 13.017A 12.877 -.459 13.336 3925 ---- ---- 13.268A 13.268A 13.125 -.459 13.584 3950 ---- ---- 13.521A 13.521A 13.373 -.460 13.833 3975 ---- ---- 13.773A 13.773A 13.621 -.460 14.081 4000 ---- ---- 14.021A 14.021A 13.869 -.461 14.330 4025 ---- ---- 14.273A 14.273A 14.117 -.462 14.579 4050 ---- ---- 14.526A 14.526A 14.366 -.462 14.828 4075 ---- ---- 14.779A 14.779A 14.615 -.462 15.077 4500 ---- ---- 19.099A 19.099A 18.857 -.467 19.324 5000 ---- ---- 24.190A 24.190A 23.857 -.467 24.324 6000 ---- ---- ---- ---- 33.857 -.467 34.324 7000 ---- ---- ---- ---- 43.857 -.467 44.324 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 53.857 -.467 54.324 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 63.857 -.467 64.324 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 UNCH .002 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .003 +.001 .002 1175 ---- ---- ---- ---- .003 +.001 .002 1200 ---- ---- ---- ---- .003 UNCH .003 1225 ---- ---- ---- ---- .004 +.001 .003 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .005 +.001 .004 1300 ---- ---- ---- ---- .005 UNCH .005 2 1325 ---- ---- ---- ---- .006 +.001 .005 1350 ---- ---- ---- ---- .007 +.001 .006 1375 ---- ---- ---- ---- .007 UNCH .007 1400 ---- ---- ---- ---- .008 UNCH .008 1425 ---- ---- ---- ---- .009 UNCH .009 1450 ---- ---- ---- ---- .010 UNCH .010 1475 ---- ---- ---- ---- .011 UNCH .011 1500 ---- ---- ---- ---- .012 UNCH .012 1 1 1525 ---- ---- ---- ---- .013 -.001 .014 7 1550 ---- ---- ---- ---- .014 -.001 .015 1 1575 ---- ---- ---- ---- .016 -.001 .017 1600 ---- ---- ---- ---- .017 -.002 .019 1 1625 ---- ---- ---- ---- .019 -.002 .021 1650 ---- ---- ---- ---- .021 -.002 .023 4 1675 ---- ---- ---- ---- .023 -.003 .026 6 1700 ---- ---- ---- ---- .026 -.003 .029 2 1725 ---- ---- ---- ---- .028 -.004 .032 1750 ---- ---- ---- ---- .032 -.004 .036 23 1775 ---- ---- .039A .039A .036 -.005 .041 5 1800 ---- ---- .044A .044A .040 -.006 .046 12 1825 ---- ---- .048A .048A .045 -.007 .052 1850 .050 .050 .050 .050 .051 -.008 1 .059 5 1875 ---- ---- .060A .060A .058 -.008 .066 1900 ---- ---- .067A .067A .065 -.010 .075 133 1925 ---- ---- .075A .075A .074 -.011 .085 4 1950 ---- ---- .085A .085A .084 -.013 .097 2 1975 ---- ---- .095A .095A .095 -.015 .110 2000 ---- ---- .107A .107A .107 -.017 .124 4 2025 ---- ---- .120A .120A .121 -.020 .141 2050 ---- ---- .135A .135A .137 -.022 .159 2 2075 .154 .154 .152A .154 .155 -.025 1 .180 1 5 2100 .174 .174 .173A .174 .175 -.028 2 .203 5 2125 ---- ---- .194A .194A .198 -.032 .230 4 2150 ---- ---- .220A .220A .223 -.036 .259 2175 ---- ---- .247A .247A .251 -.042 .293 2 2200 ---- ---- .278A .278A .283 -.047 .330 35 2225 ---- ---- .311A .311A .318 -.054 .372 2 2250 ---- ---- .349A .349A .358 -.061 .419 1 2275 ---- ---- .392A .392A .401 -.070 .471 1 2300 ---- ---- .438A .438A .450 -.078 .528 2325 ---- ---- .489A .489A .503 -.089 .592 1 2350 ---- ---- .546A .546A .562 -.100 .662 4 2375 ---- ---- .608A .608A .626 -.113 .739 2400 ---- ---- .676A .676A .697 -.126 .823 20 2425 ---- ---- .750A .750A .774 -.141 .915 2450 ---- ---- .831A .831A .858 -.156 1.014 2475 ---- ---- .921A .921A .949 -.171 1.120 3 2500 ---- ---- 1.016A 1.016A 1.048 -.185 1.233 150 2525 ---- ---- 1.119A 1.119A 1.155 -.199 1.354 40 2550 ---- ---- 1.230A 1.230A 1.269 -.213 2 1.482 2 100 2575 1.381 1.381 1.345A 1.355A 1.391 -.226 13 1.617 2600 1.500 1.500 1.469A 1.481A 1.519 -.240 2 1.759 2625 ---- ---- 1.600A 1.600A 1.655 -.253 1.908 8 2650 ---- ---- 1.740A 1.740A 1.797 -.265 2.062 2675 ---- ---- 1.884A 1.884A 1.945 -.278 2.223 2700 ---- ---- 2.035A 2.035A 2.100 -.289 2.389 2725 ---- ---- 2.191A 2.191A 2.260 -.300 2.560 2750 ---- ---- 2.353A 2.353A 2.426 -.310 2.736 2775 ---- ---- 2.520A 2.520A 2.598 -.320 2.918 2800 ---- ---- 2.693A 2.693A 2.774 -.329 3.103 2825 ---- ---- 2.870A 2.870A 2.954 -.338 3.292 2850 ---- ---- 3.051A 3.051A 3.139 -.346 3.485 2875 ---- ---- 3.237A 3.237A 3.328 -.354 3.682 2900 ---- ---- 3.427A 3.427A 3.521 -.361 3.882 2925 ---- ---- 3.621A 3.621A 3.717 -.368 4.085 2950 ---- ---- 3.818A 3.818A 3.917 -.374 4.291 2975 ---- ---- 4.017A 4.017A 4.119 -.380 4.499 3000 ---- ---- 4.221A 4.221A 4.325 -.385 4.710 3025 ---- ---- 4.427A 4.427A 4.533 -.390 4.923 3050 ---- ---- 4.634A 4.634A 4.744 -.394 5.138 3075 ---- ---- 4.845A 4.845A 4.957 -.399 5.356 3100 ---- ---- 5.057A 5.057A 5.172 -.403 5.575 3125 ---- ---- 5.273A 5.273A 5.389 -.407 5.796 3150 ---- ---- 5.489A 5.489A 5.608 -.411 6.019 3175 ---- ---- 5.709A 5.709A 5.829 -.414 6.243 3200 ---- ---- 5.930A 5.930A 6.052 -.417 6.469 3 3225 ---- ---- 6.153A 6.153A 6.276 -.420 6.696 3250 ---- ---- 6.377A 6.377A 6.502 -.422 6.924 3275 ---- ---- 6.603A 6.603A 6.729 -.425 7.154 3300 ---- ---- 6.830A 6.830A 6.957 -.428 7.385 3325 ---- ---- 7.059A 7.059A 7.187 -.430 7.617 3350 ---- ---- 7.288A 7.288A 7.418 -.432 7.850 3375 ---- ---- 7.517A 7.517A 7.650 -.435 8.085 3400 ---- ---- 7.750A 7.750A 7.883 -.437 8.320 3425 ---- ---- 7.983A 7.983A 8.117 -.439 8.556 3450 ---- ---- 8.217A 8.217A 8.352 -.440 8.792 3475 ---- ---- 8.453A 8.453A 8.588 -.442 9.030 3500 ---- ---- 8.688A 8.688A 8.825 -.443 9.268 3525 ---- ---- 8.926A 8.926A 9.062 -.445 9.507 3550 ---- ---- 9.162A 9.162A 9.300 -.447 9.747 3575 ---- ---- ---- 9.402A 9.539 ---- ---- 3600 ---- ---- ---- 9.640A 9.779 ---- ---- SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 73.640 -.472 74.112 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .003 -.001 .004 1200 ---- ---- ---- ---- .004 -.001 .005 4 1225 ---- ---- ---- ---- .005 UNCH .005 1250 ---- ---- ---- ---- .005 -.001 .006 1275 ---- ---- ---- ---- .006 -.001 .007 1300 ---- ---- ---- ---- .007 -.001 .008 1325 ---- ---- ---- ---- .008 -.001 .009 1350 ---- ---- ---- ---- .009 -.002 .011 1375 ---- ---- ---- ---- .011 -.001 .012 1400 ---- ---- ---- ---- .012 -.002 .014 300 1425 ---- ---- ---- ---- .014 -.002 .016 1450 ---- ---- ---- ---- .015 -.003 .018 250 1475 ---- ---- ---- ---- .017 -.003 .020 1500 ---- ---- ---- ---- .019 -.004 .023 244 1525 ---- ---- ---- ---- .022 -.003 .025 1550 ---- ---- ---- ---- .024 -.004 .028 5 1575 ---- ---- ---- ---- .027 -.005 .032 1 1600 ---- ---- .035A .035A .031 -.005 .036 1625 ---- ---- .039A .039A .034 -.006 .040 1 1650 ---- ---- .043A .043A .038 -.006 .044 100 1675 ---- ---- .047A .047A .042 -.008 .050 1 1700 ---- ---- .052A .052A .047 -.008 .055 5 1725 ---- ---- .058A .058A .053 -.009 .062 1750 ---- ---- .064A .064A .059 -.010 .069 301 1775 ---- ---- .071A .071A .066 -.011 .077 5 1800 ---- ---- .079A .079A .074 -.012 2 .086 150 1825 ---- ---- .088A .088A .082 -.014 .096 19 1850 ---- ---- .098A .098A .092 -.015 .107 188 1875 ---- ---- .109A .109A .103 -.017 .120 127 1900 ---- ---- .121A .121A .115 -.019 .134 450 1925 ---- ---- .134A .134A .129 -.020 .149 7 1950 ---- ---- .148A .148A .144 -.022 .166 15 1975 ---- ---- .164A .164A .160 -.026 .186 5 2000 .180 .180 .180 .180 .179 -.028 10 .207 2 458 2025 ---- ---- .202A .202A .200 -.031 .231 1 2050 ---- ---- .223A .223A .223 -.034 .257 4 39 2075 ---- ---- .247A .247A .248 -.039 .287 5 5 2100 ---- ---- .274A .274A .275 -.044 2 .319 12 141 2125 ---- ---- .303A .303A .306 -.049 .355 72 2150 .341 .341 .336A .346B .339 -.056 1 .395 229 2175 .370 .370 .370 .384B .376 -.062 9 .438 4 12 2200 ---- ---- .411A .411A .417 -.069 .486 3 251 2225 ---- ---- .454A .454A .461 -.078 .539 11 11 2250 .546 .546 .501A .525B .510 -.086 9 .596 75 2275 .605 .605 .544 .556B .564 -.095 14 .659 6 7 2300 ---- ---- .610A .610A .622 -.105 .727 15 2325 ---- ---- .672A .672A .685 -.116 .801 2350 ---- ---- .740A .740A .755 -.126 .881 1 2375 ---- ---- .814A .814A .830 -.137 .967 3 2400 ---- ---- .893A .893A .911 -.149 1.060 10 2425 ---- ---- .978A .978A .998 -.161 1.159 8 2450 ---- ---- 1.070A 1.070A 1.091 -.173 1.264 1 111 2475 ---- ---- 1.168A 1.168A 1.191 -.185 1.376 2500 ---- ---- 1.271A 1.271A 1.298 -.196 1.494 250 2525 ---- ---- 1.381A 1.381A 1.411 -.208 1.619 5 2550 ---- ---- 1.497A 1.497A 1.530 -.220 1.750 52 200 2575 ---- ---- 1.619A 1.619A 1.655 -.232 1.887 2600 ---- ---- 1.747A 1.747A 1.787 -.243 2.030 9 5 2625 ---- ---- 1.881A 1.881A 1.924 -.255 2.179 1 2650 ---- ---- 2.021A 2.021A 2.068 -.266 2.334 1 2675 ---- ---- 2.166A 2.166A 2.217 -.277 2.494 21 2700 ---- ---- 2.317A 2.317A 2.371 -.288 2.659 8 2725 ---- ---- 2.476A 2.476A 2.531 -.298 2.829 2750 2.687 2.687 2.637A 2.643A 2.696 -.307 3 3.003 1 2775 ---- ---- 2.800A 2.800A 2.865 -.316 3.181 2800 ---- ---- 2.970A 2.970A 3.039 -.324 3.363 15 2825 ---- ---- 3.147A 3.147A 3.217 -.332 3.549 2850 ---- ---- 3.323A 3.323A 3.398 -.340 3.738 1 2875 ---- ---- 3.507A 3.507A 3.584 -.346 3.930 2900 ---- ---- 3.693A 3.693A 3.773 -.352 4.125 2925 ---- ---- 3.882A 3.882A 3.965 -.358 4.323 2950 ---- ---- 4.074A 4.074A 4.160 -.363 4.523 2975 ---- ---- 4.269A 4.269A 4.358 -.368 4.726 3000 ---- ---- 4.467A 4.467A 4.558 -.373 4.931 33 3025 ---- ---- 4.668A 4.668A 4.762 -.376 5.138 3050 ---- ---- 4.871A 4.871A 4.967 -.381 5.348 3075 ---- ---- 5.076A 5.076A 5.175 -.384 5.559 3100 ---- ---- 5.284A 5.284A 5.384 -.389 5.773 3125 ---- ---- 5.493A 5.493A 5.596 -.392 5.988 3150 ---- ---- 5.704A 5.704A 5.810 -.395 6.205 3175 ---- ---- 5.917A 5.917A 6.025 -.398 6.423 3200 ---- ---- 6.132A 6.132A 6.242 -.401 6.643 7 3225 ---- ---- 6.348A 6.348A 6.460 -.405 6.865 3250 ---- ---- 6.567A 6.567A 6.680 -.408 7.088 17 3275 ---- ---- 6.787A 6.787A 6.902 -.410 7.312 3300 ---- ---- 7.008A 7.008A 7.124 -.413 7.537 3325 ---- ---- 7.230A 7.230A 7.348 -.416 7.764 3350 ---- ---- 7.454A 7.454A 7.574 -.418 7.992 3375 ---- ---- 7.678A 7.678A 7.800 -.421 8.221 3400 ---- ---- 7.906A 7.906A 8.028 -.423 8.451 3425 ---- ---- 8.133A 8.133A 8.257 -.425 8.682 3450 ---- ---- 8.362A 8.362A 8.487 -.427 8.914 3475 ---- ---- 8.592A 8.592A 8.717 -.430 9.147 3500 ---- ---- 8.820A 8.820A 8.949 -.431 9.380 3 3525 ---- ---- 9.053A 9.053A 9.182 -.433 9.615 3550 ---- ---- 9.285A 9.285A 9.415 -.435 9.850 3575 ---- ---- ---- 9.519A 9.649 ---- ---- 3600 ---- ---- 9.753A 9.753A 9.884 -.438 10.322 4000 ---- ---- 13.580A 13.580A 13.722 -.456 14.178 2 4500 ---- ---- ---- ---- 18.647 -.469 19.116 5000 ---- ---- ---- ---- 23.640 -.472 24.112 6000 ---- ---- ---- ---- 33.640 -.472 34.112 7000 ---- ---- ---- ---- 43.640 -.472 44.112 8000 ---- ---- ---- ---- 53.640 -.472 54.112 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 63.640 -.472 64.112 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .016 -.003 .019 1425 ---- ---- ---- ---- .019 -.003 .022 1450 ---- ---- ---- ---- .021 -.004 .025 1475 ---- ---- ---- ---- .024 -.004 .028 1500 ---- ---- ---- ---- .027 -.005 .032 1525 ---- ---- ---- ---- .031 -.005 .036 1550 ---- ---- ---- ---- .035 -.005 .040 1575 ---- ---- ---- ---- .039 -.006 .045 1600 ---- ---- ---- ---- .043 -.007 .050 1625 ---- ---- ---- ---- .048 -.008 .056 1650 ---- ---- ---- ---- .054 -.008 .062 1675 ---- ---- .068A .068A .060 -.009 .069 1700 ---- ---- .074A .074A .067 -.010 .077 1725 ---- ---- .082A .082A .074 -.012 .086 1750 ---- ---- .090A .090A .083 -.012 .095 1775 ---- ---- .099A .099A .092 -.013 .105 1800 ---- ---- .109A .109A .102 -.015 .117 1 1825 ---- ---- .120A .120A .113 -.016 .129 1850 ---- ---- .132A .132A .125 -.018 .143 1875 ---- ---- .146A .146A .138 -.020 .158 1900 ---- ---- .160A .160A .153 -.022 .175 1925 ---- ---- .176A .176A .170 -.023 .193 1950 ---- ---- .194A .194A .187 -.027 .214 1975 ---- ---- .214A .214A .207 -.029 .236 2000 ---- ---- .235A .235A .229 -.032 2 .261 2025 ---- ---- .258A .258A .252 -.037 .289 2050 ---- ---- .284A .284A .278 -.041 .319 2075 ---- ---- .312A .312A .307 -.045 .352 2100 ---- ---- .342A .342A .337 -.051 2 .388 2125 ---- ---- .375A .375A .371 -.056 .427 2150 ---- ---- .411A .411A .408 -.062 .470 2175 ---- ---- .451A .451A .448 -.069 .517 17 2200 ---- ---- .494A .494A .492 -.075 .567 2225 ---- ---- .539A .539A .539 -.083 .622 50 2250 ---- ---- .591A .591A .591 -.091 .682 2275 ---- ---- .646A .646A .647 -.100 .747 2300 ---- ---- .705A .705A .708 -.108 .816 2325 ---- ---- .768A .768A .773 -.118 .891 2350 ---- ---- .836A .836A .844 -.128 .972 2375 ---- ---- .909A .909A .919 -.139 1.058 2400 ---- ---- .989A .989A 1.000 -.151 1.151 2425 ---- ---- 1.072A 1.072A 1.087 -.162 1.249 2450 ---- ---- 1.163A 1.163A 1.178 -.176 1.354 2475 ---- ---- 1.262A 1.262A 1.276 -.188 1.464 2500 ---- ---- 1.362A 1.362A 1.380 -.200 1.580 2525 ---- ---- 1.471A 1.471A 1.490 -.212 1.702 1 1 2550 ---- ---- 1.583A 1.583A 1.606 -.223 1.829 2575 ---- ---- 1.702A 1.702A 1.728 -.235 1.963 2600 ---- ---- 1.826A 1.826A 1.855 -.246 2.101 2625 ---- ---- 1.955A 1.955A 1.988 -.257 2.245 2650 ---- ---- 2.090A 2.090A 2.126 -.267 2.393 2675 ---- ---- 2.230A 2.230A 2.270 -.277 2.547 2700 ---- ---- 2.375A 2.375A 2.418 -.287 2.705 2725 ---- ---- 2.524A 2.524A 2.571 -.296 2.867 2750 ---- ---- 2.679A 2.679A 2.729 -.305 3.034 2775 ---- ---- 2.838A 2.838A 2.891 -.314 3.205 2800 ---- ---- 3.001A 3.001A 3.057 -.323 3.380 2825 ---- ---- 3.168A 3.168A 3.228 -.330 3.558 2850 ---- ---- 3.340A 3.340A 3.402 -.337 3.739 2875 ---- ---- 3.515A 3.515A 3.580 -.344 3.924 2900 ---- ---- 3.693A 3.693A 3.761 -.351 4.112 2925 ---- ---- 3.875A 3.875A 3.946 -.357 4.303 2950 ---- ---- 4.060A 4.060A 4.134 -.363 4.497 2975 ---- ---- 4.249A 4.249A 4.325 -.369 4.694 3000 ---- ---- 4.440A 4.440A 4.518 -.375 4.893 3025 ---- ---- 4.634A 4.634A 4.715 -.379 5.094 3050 ---- ---- 4.834A 4.834A 4.914 -.384 5.298 3075 ---- ---- 5.033A 5.033A 5.115 -.389 5.504 3100 ---- ---- 5.231A 5.231A 5.318 -.393 5.711 3125 ---- ---- 5.439A 5.439A 5.524 -.397 5.921 3150 ---- ---- 5.640A 5.640A 5.731 -.402 6.133 3175 ---- ---- 5.851A 5.851A 5.941 -.405 6.346 3200 ---- ---- 6.060A 6.060A 6.152 -.409 6.561 3225 ---- ---- 6.271A 6.271A 6.365 -.412 6.777 3250 ---- ---- 6.483A 6.483A 6.579 -.416 6.995 3275 ---- ---- 6.699A 6.699A 6.795 -.419 7.214 3300 ---- ---- 6.914A 6.914A 7.013 -.421 7.434 3325 ---- ---- 7.131A 7.131A 7.231 -.425 7.656 3350 ---- ---- 7.349A 7.349A 7.452 -.426 7.878 3375 ---- ---- 7.566A 7.566A 7.673 -.430 8.103 3400 ---- ---- 7.791A 7.791A 7.896 -.432 8.328 3425 ---- ---- 8.013A 8.013A 8.120 -.434 8.554 1 3450 ---- ---- 8.236A 8.236A 8.345 -.436 8.781 3475 ---- ---- 8.461A 8.461A 8.571 -.439 9.010 3500 ---- ---- 8.687A 8.687A 8.799 -.440 9.239 1 3525 ---- ---- 8.913A 8.913A 9.027 -.442 9.469 3550 ---- ---- 9.141A 9.141A 9.256 -.444 9.700 3575 ---- ---- 9.370A 9.370A 9.486 -.446 9.932 1 3600 ---- ---- 9.599A 9.599A 9.717 -.448 10.165 3625 ---- ---- ---- 9.829A 9.949 ---- ---- SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 1 10000 ---- ---- ---- ---- 73.333 -.497 73.830 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .009 -.001 .010 1100 ---- ---- ---- ---- .010 -.001 .011 1125 ---- ---- ---- ---- .012 -.001 .013 1150 ---- ---- ---- ---- .013 -.001 .014 1175 ---- ---- ---- ---- .015 -.001 .016 1200 ---- ---- ---- ---- .017 -.002 .019 1 1225 ---- ---- ---- ---- .019 -.002 .021 400 1250 ---- ---- ---- ---- .022 -.002 .024 1275 ---- ---- ---- ---- .024 -.003 .027 1300 ---- ---- ---- ---- .027 -.003 .030 1325 ---- ---- ---- ---- .030 -.004 .034 1350 ---- ---- ---- ---- .033 -.004 .037 1 1375 ---- ---- ---- ---- .037 -.005 .042 201 1400 ---- ---- ---- ---- .041 -.005 .046 1 1425 ---- ---- ---- ---- .045 -.006 .051 1450 ---- ---- ---- ---- .049 -.008 .057 200 1475 ---- ---- ---- ---- .054 -.008 .062 1500 ---- ---- .067A .067A .060 -.009 .069 2 1525 ---- ---- .073A .073A .066 -.010 .076 1550 ---- ---- .080A .080A .072 -.011 .083 2 1575 ---- ---- .087A .087A .079 -.013 .092 1600 ---- ---- .094A .094A .087 -.014 .101 1 134 1625 ---- ---- .103A .103A .095 -.015 .110 1650 ---- ---- .100A .100A .104 -.017 .121 8 1675 .106 .106 .106 .107B .114 -.019 1 .133 1700 .137 .137 .134A .136A .126 -.019 1 .145 5 1725 ---- ---- .147A .147A .138 -.021 .159 1750 ---- ---- .160A .160A .151 -.023 .174 4 1775 ---- ---- .175A .175A .166 -.024 .190 10 1800 ---- ---- .191A .191A .182 -.026 .208 227 1825 ---- ---- .208A .208A .199 -.028 .227 6 1850 ---- ---- .228A .228A .219 -.029 .248 100 1875 ---- ---- .249A .249A .239 -.031 .270 9 1900 .275 .275 .271A .271A .262 -.033 1 .295 1 68 1925 ---- ---- .295A .295A .287 -.035 .322 124 1950 ---- ---- .321A .321A .314 -.037 .351 29 1975 ---- ---- .350A .350A .342 -.041 .383 1 2000 ---- ---- .380A .380A .374 -.043 .417 138 2025 ---- ---- .413A .413A .408 -.046 .454 10 2050 ---- ---- .449A .449A .444 -.051 .495 17 2075 ---- ---- .487A .487A .483 -.055 .538 2100 ---- ---- .529A .529A .525 -.060 .585 154 2125 ---- ---- .573A .573A .571 -.065 .636 111 2150 ---- ---- .621A .621A .619 -.071 .690 2175 ---- ---- .672A .672A .671 -.078 .749 2200 .781 .787 .726A .726A .727 -.085 16 .812 76 2225 .800 .800 .785A .785A .787 -.092 20 .879 20 2250 ---- ---- .847A .847A .851 -.100 .951 14 2275 ---- ---- .914A .914A .918 -.110 1.028 225 2300 ---- ---- .986A .986A .991 -.118 1.109 146 2325 ---- ---- 1.061A 1.061A 1.067 -.129 1.196 100 2350 ---- ---- 1.141A 1.141A 1.149 -.139 1.288 2375 ---- ---- 1.226A 1.226A 1.235 -.150 1.385 100 2400 ---- ---- 1.315A 1.315A 1.327 -.160 1.487 9 2425 ---- ---- 1.410A 1.410A 1.424 -.171 1.595 7 2450 ---- ---- 1.513A 1.513A 1.526 -.181 1.707 2475 ---- ---- 1.618A 1.618A 1.633 -.192 1.825 26 2500 ---- ---- 1.728A 1.728A 1.745 -.203 1.948 18 2525 ---- ---- 1.842A 1.842A 1.863 -.212 2.075 6 2550 ---- ---- 1.962A 1.962A 1.985 -.222 2.207 2575 ---- ---- 2.086A 2.086A 2.113 -.231 2.344 2600 ---- ---- 2.215A 2.215A 2.245 -.241 2.486 15 2625 ---- ---- 2.349A 2.349A 2.382 -.249 2.631 2650 ---- ---- 2.487A 2.487A 2.523 -.258 2.781 2675 ---- ---- 2.630A 2.630A 2.668 -.267 2.935 2700 ---- ---- 2.777A 2.777A 2.818 -.274 3.092 2725 ---- ---- 2.928A 2.928A 2.972 -.282 3.254 2750 ---- ---- 3.083A 3.083A 3.130 -.289 3.419 2775 ---- ---- 3.242A 3.242A 3.291 -.296 3.587 2800 ---- ---- 3.404A 3.404A 3.456 -.303 3.759 1 2825 ---- ---- 3.570A 3.570A 3.624 -.310 3.934 2850 ---- ---- 3.740A 3.740A 3.796 -.316 4.112 2875 ---- ---- 3.912A 3.912A 3.971 -.323 4.294 2900 ---- ---- 4.088A 4.088A 4.150 -.328 4.478 2925 ---- ---- 4.267A 4.267A 4.331 -.333 4.664 2950 ---- ---- 4.449A 4.449A 4.515 -.339 4.854 2975 ---- ---- 4.633A 4.633A 4.701 -.345 5.046 3000 ---- ---- 4.820A 4.820A 4.891 -.349 5.240 12 3025 ---- ---- 5.010A 5.010A 5.082 -.355 5.437 3050 ---- ---- 5.202A 5.202A 5.277 -.358 5.635 3075 ---- ---- 5.396A 5.396A 5.473 -.363 5.836 3100 ---- ---- 5.592A 5.592A 5.671 -.368 6.039 3125 ---- ---- 5.791A 5.791A 5.872 -.371 6.243 3150 ---- ---- 5.991A 5.991A 6.074 -.376 6.450 3175 ---- ---- 6.193A 6.193A 6.279 -.379 6.658 3200 ---- ---- 6.398A 6.398A 6.484 -.383 6.867 3225 ---- ---- 6.603A 6.603A 6.692 -.387 7.079 3250 ---- ---- 6.811A 6.811A 6.901 -.390 7.291 3275 ---- ---- 7.020A 7.020A 7.112 -.393 7.505 15 3300 ---- ---- 7.230A 7.230A 7.324 -.396 7.720 3325 ---- ---- 7.442A 7.442A 7.538 -.399 7.937 3350 ---- ---- 7.659A 7.659A 7.752 -.403 8.155 3375 ---- ---- 7.870A 7.870A 7.968 -.405 8.373 3400 ---- ---- 8.086A 8.086A 8.185 -.408 8.593 3425 ---- ---- 8.303A 8.303A 8.404 -.410 8.814 3450 ---- ---- 8.521A 8.521A 8.623 -.413 9.036 3475 ---- ---- 8.744A 8.744A 8.843 -.416 9.259 3500 ---- ---- 8.964A 8.964A 9.065 -.418 9.483 3525 ---- ---- 9.182A 9.182A 9.287 -.421 9.708 3550 ---- ---- 9.408A 9.408A 9.510 -.424 9.934 3575 ---- ---- 9.631A 9.631A 9.735 -.425 10.160 3600 ---- ---- 9.855A 9.855A 9.960 -.427 10.387 3625 ---- ---- 10.080A 10.080A 10.186 -.429 10.615 3650 ---- ---- 10.306A 10.306A 10.412 -.432 10.844 3675 10.608 10.608 10.529A 10.748B 10.640 -.434 1 11.074 3700 ---- ---- 10.760A 10.760A 10.868 -.436 11.304 3725 ---- ---- 10.988A 10.988A 11.097 -.438 11.535 3750 ---- ---- 11.217A 11.217A 11.327 -.440 11.767 3775 ---- ---- 11.443A 11.443A 11.557 -.442 11.999 3800 ---- ---- 11.676A 11.676A 11.788 -.444 12.232 3825 ---- ---- 11.904A 11.904A 12.020 -.445 12.465 3850 ---- ---- 12.138A 12.138A 12.252 -.447 12.699 3875 ---- ---- 12.370A 12.370A 12.485 -.449 12.934 3900 ---- ---- 12.600A 12.600A 12.718 -.451 13.169 3925 ---- ---- 12.836A 12.836A 12.952 -.452 13.404 3950 ---- ---- 13.067A 13.067A 13.187 -.453 13.640 3975 ---- ---- 13.304A 13.304A 13.422 -.454 13.876 4000 ---- ---- 13.538A 13.538A 13.657 -.456 14.113 4025 ---- ---- 13.774A 13.774A 13.893 -.457 14.350 4050 ---- ---- 14.009A 14.009A 14.129 -.459 14.588 4075 14.336 14.336 14.245A 14.488B 14.366 -.460 1 14.826 4500 ---- ---- 18.318A 18.318A 18.446 -.480 18.926 1 5000 ---- ---- ---- ---- 23.352 -.493 23.845 6000 ---- ---- ---- ---- 33.333 -.497 33.830 7000 ---- ---- ---- ---- 43.333 -.497 43.830 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.333 -.497 48.830 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .002 +.001 .001 8000 ---- ---- ---- ---- 53.333 -.497 53.830 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 63.333 -.497 63.830 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 UNCH .005 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.018 -.504 73.522 1100 ---- ---- ---- ---- .025 -.002 .027 1125 ---- ---- ---- ---- .028 -.002 .030 1150 ---- ---- ---- ---- .031 -.003 .034 1175 ---- ---- ---- ---- .035 -.003 .038 1200 ---- ---- ---- ---- .039 -.003 .042 1225 ---- ---- ---- ---- .043 -.004 .047 1250 ---- ---- ---- ---- .048 -.004 .052 1275 ---- ---- ---- ---- .053 -.004 .057 1300 ---- ---- ---- ---- .058 -.005 .063 1325 ---- ---- ---- ---- .064 -.005 .069 1350 ---- ---- ---- ---- .070 -.006 .076 1375 ---- ---- ---- ---- .076 -.007 .083 1400 ---- ---- ---- ---- .083 -.007 .090 1425 ---- ---- ---- ---- .091 -.008 .099 1450 ---- ---- ---- ---- .099 -.008 .107 1475 ---- ---- ---- ---- .108 -.009 .117 1500 ---- ---- ---- ---- .117 -.010 .127 1525 ---- ---- ---- ---- .127 -.011 .138 1550 ---- ---- ---- ---- .138 -.012 .150 1575 ---- ---- ---- ---- .150 -.013 .163 1600 ---- ---- ---- ---- .162 -.015 .177 1625 ---- ---- .191A .191A .176 -.016 .192 1 1650 ---- ---- .206A .206A .191 -.017 .208 1675 ---- ---- .223A .223A .207 -.019 .226 1700 ---- ---- .239A .239A .225 -.020 .245 1725 ---- ---- .258A .258A .243 -.023 .266 1750 ---- ---- .279A .279A .264 -.025 .289 1775 ---- ---- .301A .301A .286 -.027 .313 1 1800 ---- ---- .324A .324A .309 -.030 .339 1825 ---- ---- .350A .350A .335 -.032 .367 1850 ---- ---- .377A .377A .362 -.036 .398 1875 ---- ---- .406A .406A .391 -.039 .430 1900 ---- ---- .437A .437A .422 -.043 .465 1925 ---- ---- .470A .470A .455 -.047 .502 1950 ---- ---- .505A .505A .491 -.051 .542 1975 ---- ---- .543A .543A .529 -.055 .584 1 2000 ---- ---- .583A .583A .570 -.059 .629 1 2025 ---- ---- .626A .626A .613 -.064 .677 2050 ---- ---- .672A .672A .659 -.069 .728 2075 ---- ---- .721A .721A .708 -.074 .782 2100 ---- ---- .772A .772A .760 -.079 .839 70 2125 ---- ---- .827A .827A .815 -.085 .900 1 2150 ---- ---- .885A .885A .874 -.091 .965 1 2175 ---- ---- .947A .947A .936 -.097 1.033 2200 1.000 1.000 1.000 1.000 1.001 -.104 16 1.105 168 2225 1.072 1.072 1.072 1.082B 1.070 -.110 1 1.180 2250 ---- ---- 1.152A 1.152A 1.143 -.117 1.260 2275 ---- ---- 1.228A 1.228A 1.220 -.124 1.344 2300 ---- ---- 1.308A 1.308A 1.300 -.133 1.433 2325 ---- ---- 1.391A 1.391A 1.385 -.140 1.525 2350 ---- ---- 1.479A 1.479A 1.473 -.149 1.622 2375 ---- ---- 1.571A 1.571A 1.566 -.158 1.724 2400 ---- ---- 1.667A 1.667A 1.663 -.166 1.829 2425 ---- ---- 1.767A 1.767A 1.765 -.174 1.939 2450 ---- ---- 1.877A 1.877A 1.871 -.182 2.053 1 2475 ---- ---- 1.986A 1.986A 1.982 -.190 2.172 2500 ---- ---- 2.099A 2.099A 2.097 -.198 2.295 2525 ---- ---- 2.216A 2.216A 2.217 -.205 2.422 28 2550 ---- ---- 2.337A 2.337A 2.341 -.212 2.553 2575 ---- ---- 2.462A 2.462A 2.470 -.218 2.688 2600 ---- ---- 2.590A 2.590A 2.602 -.225 2.827 2625 ---- ---- 2.723A 2.723A 2.738 -.231 2.969 2650 ---- ---- 2.860A 2.860A 2.878 -.237 3.115 120 2675 ---- ---- 3.000A 3.000A 3.022 -.243 3.265 2700 3.150 3.150 3.144A 3.154B 3.169 -.249 20 3.418 2725 ---- ---- 3.291A 3.291A 3.319 -.256 3.575 2750 ---- ---- 3.442A 3.442A 3.472 -.263 3.735 2775 ---- ---- 3.596A 3.596A 3.629 -.269 3.898 2800 ---- ---- 3.753A 3.753A 3.788 -.276 4.064 2825 ---- ---- 3.914A 3.914A 3.951 -.282 4.233 2850 ---- ---- 4.077A 4.077A 4.116 -.288 4.404 2875 ---- ---- 4.243A 4.243A 4.284 -.295 4.579 2900 ---- ---- 4.413A 4.413A 4.455 -.301 4.756 2925 ---- ---- 4.584A 4.584A 4.629 -.306 4.935 2950 ---- ---- 4.759A 4.759A 4.805 -.312 5.117 2975 ---- ---- 4.936A 4.936A 4.984 -.317 5.301 15 3000 ---- ---- 5.115A 5.115A 5.165 -.323 5.488 3025 ---- ---- 5.297A 5.297A 5.349 -.327 5.676 3050 ---- ---- 5.481A 5.481A 5.535 -.332 5.867 3075 ---- ---- 5.667A 5.667A 5.723 -.337 6.060 3100 ---- ---- 5.855A 5.855A 5.913 -.341 6.254 3125 ---- ---- 6.046A 6.046A 6.106 -.344 6.450 3150 ---- ---- 6.238A 6.238A 6.300 -.348 6.648 3175 ---- ---- 6.432A 6.432A 6.496 -.352 6.848 3200 ---- ---- 6.628A 6.628A 6.694 -.355 7.049 3225 ---- ---- 6.825A 6.825A 6.893 -.359 7.252 3250 ---- ---- 7.025A 7.025A 7.095 -.362 7.457 3275 ---- ---- 7.225A 7.225A 7.297 -.365 7.662 3300 ---- ---- 7.428A 7.428A 7.501 -.369 7.870 3325 ---- ---- 7.631A 7.631A 7.707 -.371 8.078 3350 ---- ---- 7.837A 7.837A 7.914 -.374 8.288 3375 ---- ---- 8.043A 8.043A 8.122 -.377 8.499 3400 ---- ---- 8.251A 8.251A 8.331 -.380 8.711 3425 ---- ---- 8.460A 8.460A 8.542 -.382 8.924 3450 ---- ---- 8.670A 8.670A 8.754 -.385 9.139 3475 ---- ---- 8.882A 8.882A 8.966 -.388 9.354 3500 ---- ---- 9.094A 9.094A 9.180 -.391 9.571 3525 ---- ---- 9.308A 9.308A 9.395 -.393 9.788 3550 ---- ---- 9.522A 9.522A 9.611 -.396 10.007 3575 ---- ---- 9.738A 9.738A 9.828 -.398 10.226 3600 ---- ---- 9.954A 9.954A 10.046 -.400 10.446 3625 ---- ---- 10.172A 10.172A 10.265 -.402 10.667 3650 ---- ---- ---- 10.391A 10.485 ---- ---- 4000 ---- ---- 13.530A 13.530A 13.638 -.429 14.067 5000 ---- ---- 23.012A 23.012A 23.142 -.475 23.617 4 7000 ---- ---- ---- ---- 43.018 -.504 43.522 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .025 -.003 .028 1025 ---- ---- ---- ---- .028 -.004 .032 1050 ---- ---- ---- ---- .032 -.005 .037 1075 ---- ---- ---- ---- .037 -.004 .041 1100 ---- ---- ---- ---- .042 -.005 .047 1125 ---- ---- ---- ---- .047 -.006 .053 1150 ---- ---- ---- ---- .053 -.007 .060 1175 ---- ---- ---- ---- .059 -.008 .067 1200 ---- ---- ---- ---- .066 -.008 .074 1225 ---- ---- ---- ---- .074 -.009 .083 1250 ---- ---- ---- ---- .082 -.010 .092 1275 ---- ---- ---- ---- .091 -.011 .102 1300 ---- ---- ---- ---- .100 -.012 .112 1325 ---- ---- ---- ---- .111 -.013 .124 1350 ---- ---- ---- ---- .122 -.014 .136 1375 ---- ---- ---- ---- .133 -.016 .149 1400 ---- ---- ---- ---- .146 -.017 .163 1425 ---- ---- ---- ---- .159 -.019 .178 1450 ---- ---- ---- ---- .174 -.019 .193 1475 ---- ---- ---- ---- .189 -.021 .210 1500 ---- ---- ---- ---- .205 -.023 .228 1525 ---- ---- ---- ---- .222 -.025 .247 1550 ---- ---- ---- ---- .241 -.026 .267 1575 ---- ---- ---- ---- .260 -.028 .288 1600 ---- ---- ---- ---- .280 -.031 .311 1625 ---- ---- ---- ---- .302 -.032 .334 1650 ---- ---- ---- ---- .325 -.035 .360 1675 ---- ---- ---- ---- .350 -.036 .386 1700 ---- ---- ---- ---- .375 -.039 .414 1725 ---- ---- ---- ---- .403 -.041 .444 1750 ---- ---- ---- ---- .432 -.044 .476 1775 ---- ---- ---- ---- .463 -.047 .510 1800 ---- ---- ---- ---- .495 -.050 .545 12 1825 ---- ---- ---- ---- .530 -.053 .583 1850 ---- ---- ---- ---- .567 -.056 .623 1875 ---- ---- ---- ---- .606 -.059 .665 1900 ---- ---- ---- ---- .647 -.063 .710 1925 ---- ---- ---- ---- .691 -.066 .757 1950 ---- ---- ---- ---- .738 -.069 .807 1975 ---- ---- ---- ---- .787 -.074 .861 2000 ---- ---- ---- ---- .840 -.077 .917 1 2025 ---- ---- ---- ---- .895 -.081 .976 2050 ---- ---- ---- ---- .954 -.085 1.039 2075 ---- ---- ---- ---- 1.016 -.090 1.106 2100 ---- ---- ---- ---- 1.081 -.094 1.175 2125 ---- ---- ---- ---- 1.150 -.099 1.249 2150 ---- ---- ---- ---- 1.222 -.103 1.325 2175 ---- ---- ---- ---- 1.297 -.108 1.405 2200 ---- ---- ---- ---- 1.376 -.113 1.489 2225 ---- ---- ---- ---- 1.458 -.118 1.576 2250 ---- ---- ---- ---- 1.544 -.122 1.666 2275 ---- ---- ---- ---- 1.632 -.128 1.760 2300 ---- ---- ---- ---- 1.724 -.132 1.856 2325 ---- ---- ---- ---- 1.819 -.137 1.956 2350 ---- ---- ---- ---- 1.918 -.142 2.060 2375 ---- ---- ---- ---- 2.019 -.148 2.167 2400 ---- ---- ---- ---- 2.125 -.152 2.277 2425 ---- ---- ---- ---- 2.233 -.158 2.391 2450 ---- ---- ---- ---- 2.346 -.163 2.509 2475 ---- ---- ---- ---- 2.463 -.168 2.631 2500 ---- ---- ---- ---- 2.583 -.173 2.756 2525 ---- ---- ---- ---- 2.708 -.178 2.886 2550 ---- ---- ---- ---- 2.836 -.183 3.019 2575 ---- ---- ---- ---- 2.966 -.188 3.154 2600 ---- ---- ---- ---- 3.096 -.194 3.290 2625 ---- ---- ---- ---- 3.230 -.198 3.428 12 2650 ---- ---- ---- ---- 3.366 -.203 3.569 2675 ---- ---- ---- ---- 3.505 -.208 3.713 2700 ---- ---- ---- ---- 3.648 -.213 3.861 2725 ---- ---- ---- ---- 3.794 -.217 4.011 2750 ---- ---- ---- ---- 3.943 -.222 4.165 2775 ---- ---- ---- ---- 4.095 -.227 4.322 2800 ---- ---- ---- ---- 4.249 -.232 4.481 2825 ---- ---- ---- ---- 4.407 -.237 4.644 2850 ---- ---- ---- ---- 4.568 -.241 4.809 2875 ---- ---- ---- ---- 4.731 -.245 4.976 2900 ---- ---- ---- ---- 4.897 -.249 5.146 2925 ---- ---- ---- ---- 5.065 -.254 5.319 2950 ---- ---- ---- ---- 5.235 -.259 5.494 2975 ---- ---- ---- ---- 5.408 -.263 5.671 3000 ---- ---- ---- ---- 5.584 -.266 5.850 3025 ---- ---- ---- ---- 5.761 -.271 6.032 3050 ---- ---- ---- ---- 5.941 -.274 6.215 3075 ---- ---- ---- ---- 6.122 -.279 6.401 3100 ---- ---- ---- ---- 6.305 -.283 6.588 3125 ---- ---- ---- ---- 6.490 -.287 6.777 3150 ---- ---- ---- ---- 6.677 -.290 6.967 3175 ---- ---- ---- ---- 6.866 -.293 7.159 3200 ---- ---- ---- ---- 7.056 -.297 7.353 3225 ---- ---- ---- ---- 7.248 -.300 7.548 3250 ---- ---- ---- ---- 7.441 -.304 7.745 3275 ---- ---- ---- ---- 7.635 -.307 7.942 3300 ---- ---- ---- ---- 7.831 -.310 8.141 3325 ---- ---- ---- ---- 8.028 -.314 8.342 3350 ---- ---- ---- ---- 8.226 -.317 8.543 3375 ---- ---- ---- ---- 8.426 -.320 8.746 3400 ---- ---- ---- ---- 8.627 -.323 8.950 3425 ---- ---- ---- ---- 8.829 -.326 9.155 3450 ---- ---- ---- ---- 9.032 -.329 9.361 3475 ---- ---- ---- ---- 9.236 -.332 9.568 3500 ---- ---- ---- ---- 9.441 -.335 9.776 3525 ---- ---- ---- ---- 9.648 -.338 9.986 3550 ---- ---- ---- ---- 9.855 -.341 10.196 3575 ---- ---- ---- ---- 10.064 -.343 10.407 3600 ---- ---- ---- ---- 10.274 -.345 10.619 3625 ---- ---- ---- ---- 10.484 -.349 10.833 3650 ---- ---- ---- ---- 10.696 -.351 11.047 3675 ---- ---- ---- ---- 10.908 -.354 11.262 3700 ---- ---- ---- ---- 11.121 -.357 11.478 3725 ---- ---- ---- ---- 11.336 -.358 11.694 3750 ---- ---- ---- ---- 11.551 -.361 11.912 3775 ---- ---- ---- ---- 11.767 -.363 12.130 3800 ---- ---- ---- ---- 11.984 -.365 12.349 3825 ---- ---- ---- ---- 12.201 -.368 12.569 3850 ---- ---- ---- ---- 12.420 -.370 12.790 3875 ---- ---- ---- ---- 12.639 -.372 13.011 3900 ---- ---- ---- ---- 12.859 -.374 13.233 3925 ---- ---- ---- ---- 13.080 -.376 13.456 3950 ---- ---- ---- ---- 13.301 -.378 13.679 3975 ---- ---- ---- ---- 13.523 -.381 13.904 4000 ---- ---- ---- ---- 13.746 -.382 14.128 4025 ---- ---- ---- ---- 13.969 -.385 14.354 4050 ---- ---- ---- ---- 14.193 -.387 14.580 4075 ---- ---- ---- ---- 14.418 -.388 14.806 4100 ---- ---- ---- ---- 14.643 -.390 15.033 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .007 -.001 .008 825 ---- ---- ---- ---- .008 -.001 .009 850 ---- ---- ---- ---- .010 -.001 .011 875 ---- ---- ---- ---- .012 -.001 .013 900 ---- ---- ---- ---- .014 -.001 .015 925 ---- ---- ---- ---- .016 -.002 .018 950 ---- ---- ---- ---- .019 -.002 .021 975 ---- ---- ---- ---- .021 -.003 .024 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .078 -.007 .085 1025 ---- ---- ---- ---- .085 -.008 .093 1050 ---- ---- ---- ---- .094 -.008 .102 1075 ---- ---- ---- ---- .102 -.010 .112 1100 ---- ---- ---- ---- .111 -.010 .121 1125 ---- ---- ---- ---- .121 -.011 .132 1150 ---- ---- ---- ---- .131 -.012 .143 1175 ---- ---- ---- ---- .142 -.013 .155 1200 ---- ---- ---- ---- .153 -.014 .167 1225 ---- ---- ---- ---- .165 -.015 .180 1250 ---- ---- ---- ---- .178 -.015 .193 1275 ---- ---- ---- ---- .191 -.017 .208 1300 ---- ---- ---- ---- .205 -.017 .222 1325 ---- ---- ---- ---- .219 -.019 .238 1350 ---- ---- ---- ---- .234 -.020 .254 1375 ---- ---- ---- ---- .249 -.022 .271 1400 ---- ---- ---- ---- .266 -.023 .289 1425 ---- ---- ---- ---- .282 -.025 .307 1450 ---- ---- ---- ---- .300 -.026 .326 1475 ---- ---- ---- ---- .318 -.028 .346 1500 ---- ---- ---- ---- .338 -.029 .367 1525 ---- ---- ---- ---- .358 -.030 .388 1550 ---- ---- ---- ---- .378 -.033 .411 1575 ---- ---- ---- ---- .400 -.034 .434 1600 ---- ---- ---- ---- .423 -.036 .459 1625 ---- ---- ---- ---- .447 -.038 .485 1650 ---- ---- ---- ---- .472 -.040 .512 1675 ---- ---- ---- ---- .498 -.042 .540 1700 ---- ---- ---- ---- .526 -.044 .570 1725 ---- ---- ---- ---- .555 -.046 .601 1750 ---- ---- ---- ---- .586 -.049 .635 1775 ---- ---- ---- ---- .619 -.051 .670 1800 ---- ---- ---- ---- .654 -.054 .708 1825 ---- ---- ---- ---- .692 -.056 .748 1850 ---- ---- ---- ---- .732 -.060 .792 1875 ---- ---- ---- ---- .776 -.062 .838 1900 ---- ---- ---- ---- .823 -.065 .888 1925 ---- ---- ---- ---- .873 -.069 .942 1950 ---- ---- ---- ---- .927 -.073 1.000 1975 ---- ---- ---- ---- .985 -.076 1.061 2000 ---- ---- ---- ---- 1.047 -.079 1.126 2025 ---- ---- ---- ---- 1.112 -.083 1.195 2050 ---- ---- ---- ---- 1.181 -.087 1.268 2075 ---- ---- ---- ---- 1.252 -.091 1.343 2100 ---- ---- ---- ---- 1.327 -.095 1.422 2125 ---- ---- ---- ---- 1.405 -.099 1.504 2150 ---- ---- ---- ---- 1.487 -.103 1.590 2175 ---- ---- ---- ---- 1.571 -.107 1.678 2200 ---- ---- ---- ---- 1.659 -.111 1.770 2225 ---- ---- ---- ---- 1.750 -.116 1.866 2250 ---- ---- ---- ---- 1.845 -.119 1.964 2275 ---- ---- ---- ---- 1.942 -.124 2.066 2300 ---- ---- ---- ---- 2.043 -.128 2.171 2325 ---- ---- ---- ---- 2.147 -.133 2.280 2350 ---- ---- ---- ---- 2.254 -.137 2.391 2375 ---- ---- ---- ---- 2.364 -.141 2.505 2400 ---- ---- ---- ---- 2.477 -.146 2.623 2425 ---- ---- ---- ---- 2.593 -.150 2.743 2450 ---- ---- ---- ---- 2.712 -.154 2.866 2475 ---- ---- ---- ---- 2.834 -.158 2.992 2500 ---- ---- ---- ---- 2.958 -.163 3.121 2525 ---- ---- ---- ---- 3.085 -.167 3.252 2550 ---- ---- ---- ---- 3.215 -.171 3.386 2575 ---- ---- ---- ---- 3.347 -.176 3.523 2600 ---- ---- ---- ---- 3.482 -.179 3.661 2625 ---- ---- ---- ---- 3.618 -.184 3.802 2650 ---- ---- ---- ---- 3.758 -.188 3.946 2675 ---- ---- ---- ---- 3.899 -.192 4.091 2700 ---- ---- ---- ---- 4.042 -.196 4.238 2725 ---- ---- ---- ---- 4.187 -.201 4.388 2750 ---- ---- ---- ---- 4.334 -.205 4.539 2775 ---- ---- ---- ---- 4.484 -.208 4.692 2800 ---- ---- ---- ---- 4.635 -.212 4.847 2825 ---- ---- ---- ---- 4.788 -.217 5.005 2850 ---- ---- ---- ---- 4.944 -.220 5.164 2875 ---- ---- ---- ---- 5.101 -.224 5.325 2900 ---- ---- ---- ---- 5.261 -.227 5.488 2925 ---- ---- ---- ---- 5.422 -.231 5.653 2950 ---- ---- ---- ---- 5.585 -.236 5.821 2975 ---- ---- ---- ---- 5.751 -.239 5.990 3000 ---- ---- ---- ---- 5.918 -.243 6.161 3025 ---- ---- ---- ---- 6.088 -.246 6.334 3050 ---- ---- ---- ---- 6.259 -.249 6.508 3075 ---- ---- ---- ---- 6.432 -.253 6.685 3100 ---- ---- ---- ---- 6.607 -.256 6.863 3125 ---- ---- ---- ---- 6.784 -.259 7.043 3150 ---- ---- ---- ---- 6.962 -.263 7.225 3175 ---- ---- ---- ---- 7.142 -.266 7.408 3200 ---- ---- ---- ---- 7.324 -.269 7.593 3225 ---- ---- ---- ---- 7.507 -.273 7.780 3250 ---- ---- ---- ---- 7.692 -.276 7.968 3275 ---- ---- ---- ---- 7.878 -.279 8.157 3300 ---- ---- ---- ---- 8.066 -.282 8.348 3325 ---- ---- ---- ---- 8.255 -.285 8.540 3350 ---- ---- ---- ---- 8.446 -.288 8.734 3375 ---- ---- ---- ---- 8.638 -.291 8.929 3400 ---- ---- ---- ---- 8.831 -.294 9.125 3425 ---- ---- ---- ---- 9.026 -.296 9.322 3450 ---- ---- ---- ---- 9.222 -.299 9.521 3475 ---- ---- ---- ---- 9.419 -.302 9.721 3500 ---- ---- ---- ---- 9.617 -.304 9.921 3525 ---- ---- ---- ---- 9.816 -.307 10.123 3550 ---- ---- ---- ---- 10.017 -.309 10.326 3575 ---- ---- ---- ---- 10.218 -.312 10.530 3600 ---- ---- ---- ---- 10.421 -.314 10.735 3625 ---- ---- ---- ---- 10.624 -.317 10.941 3650 ---- ---- ---- ---- 10.829 -.319 11.148 3675 ---- ---- ---- ---- 11.034 -.322 11.356 3700 ---- ---- ---- ---- 11.240 -.325 11.565 3725 ---- ---- ---- ---- 11.448 -.327 11.775 3750 ---- ---- ---- ---- 11.656 -.329 11.985 3775 ---- ---- ---- ---- 11.865 -.332 12.197 3800 ---- ---- ---- ---- 12.075 -.334 12.409 3825 ---- ---- ---- ---- 12.286 -.336 12.622 3850 ---- ---- ---- ---- 12.497 -.339 12.836 3875 ---- ---- ---- ---- 12.710 -.340 13.050 3900 ---- ---- ---- ---- 12.923 -.342 13.265 3925 ---- ---- ---- ---- 13.137 -.345 13.482 3950 ---- ---- ---- ---- 13.352 -.346 13.698 3975 ---- ---- ---- ---- 13.567 -.349 13.916 4000 ---- ---- ---- ---- 13.783 -.351 14.134 4025 ---- ---- ---- ---- 14.000 -.353 14.353 4050 ---- ---- ---- ---- 14.218 -.354 14.572 4075 ---- ---- ---- ---- 14.436 -.356 14.792 4100 ---- ---- ---- ---- 14.655 -.358 15.013 5000 ---- ---- ---- ---- 22.866 -.413 23.279 6000 ---- ---- ---- ---- 32.457 -.453 32.910 725 ---- ---- ---- ---- .021 -.003 .024 750 ---- ---- ---- ---- .025 -.002 .027 775 ---- ---- ---- ---- .028 -.003 .031 800 ---- ---- ---- ---- .032 -.003 .035 825 ---- ---- ---- ---- .036 -.004 .040 850 ---- ---- ---- ---- .041 -.004 .045 875 ---- ---- ---- ---- .046 -.005 .051 900 ---- ---- ---- ---- .052 -.004 .056 925 ---- ---- ---- ---- .057 -.006 .063 950 ---- ---- ---- ---- .064 -.006 .070 975 ---- ---- ---- ---- .071 -.006 .077 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .182 -.012 .194 1025 ---- ---- ---- ---- .196 -.013 .209 1050 ---- ---- ---- ---- .210 -.015 .225 1075 ---- ---- ---- ---- .226 -.015 .241 1100 ---- ---- ---- ---- .242 -.016 .258 1125 ---- ---- ---- ---- .259 -.017 .276 1150 ---- ---- ---- ---- .276 -.018 .294 1175 ---- ---- ---- ---- .294 -.019 .313 1200 ---- ---- ---- ---- .312 -.021 .333 1225 ---- ---- ---- ---- .332 -.021 .353 1250 ---- ---- ---- ---- .352 -.023 .375 1275 ---- ---- ---- ---- .372 -.024 .396 1300 ---- ---- ---- ---- .393 -.026 .419 1325 ---- ---- ---- ---- .415 -.027 .442 1350 ---- ---- ---- ---- .438 -.028 .466 1375 ---- ---- ---- ---- .461 -.030 .491 1400 ---- ---- ---- ---- .485 -.031 .516 1425 ---- ---- ---- ---- .509 -.033 .542 1450 ---- ---- ---- ---- .534 -.035 .569 1475 ---- ---- ---- ---- .560 -.036 .596 1500 ---- ---- ---- ---- .587 -.038 .625 1525 ---- ---- ---- ---- .615 -.039 .654 1550 ---- ---- ---- ---- .643 -.041 .684 1575 ---- ---- ---- ---- .672 -.043 .715 1600 ---- ---- ---- ---- .703 -.045 .748 1625 ---- ---- ---- ---- .734 -.047 .781 1650 ---- ---- ---- ---- .766 -.049 .815 1675 ---- ---- ---- ---- .800 -.051 .851 1700 ---- ---- ---- ---- .835 -.053 .888 1725 ---- ---- ---- ---- .871 -.056 .927 1750 ---- ---- ---- ---- .910 -.057 .967 1775 ---- ---- ---- ---- .950 -.060 1.010 1800 ---- ---- ---- ---- .992 -.063 1.055 1825 ---- ---- ---- ---- 1.037 -.065 1.102 1850 ---- ---- ---- ---- 1.085 -.068 1.153 1875 ---- ---- ---- ---- 1.136 -.070 1.206 1900 ---- ---- ---- ---- 1.190 -.073 1.263 1925 ---- ---- ---- ---- 1.248 -.076 1.324 1950 ---- ---- ---- ---- 1.310 -.079 1.389 1975 ---- ---- ---- ---- 1.376 -.083 1.459 2000 ---- ---- ---- ---- 1.446 -.086 1.532 2025 ---- ---- ---- ---- 1.520 -.089 1.609 2050 ---- ---- ---- ---- 1.598 -.092 1.690 2075 ---- ---- ---- ---- 1.679 -.096 1.775 2100 ---- ---- ---- ---- 1.763 -.099 1.862 2125 ---- ---- ---- ---- 1.850 -.103 1.953 2150 ---- ---- ---- ---- 1.941 -.106 2.047 2175 ---- ---- ---- ---- 2.034 -.110 2.144 2200 ---- ---- ---- ---- 2.131 -.113 2.244 2225 ---- ---- ---- ---- 2.230 -.117 2.347 2250 ---- ---- ---- ---- 2.333 -.121 2.454 2275 ---- ---- ---- ---- 2.439 -.124 2.563 2300 ---- ---- ---- ---- 2.547 -.128 2.675 2325 ---- ---- ---- ---- 2.659 -.131 2.790 2350 ---- ---- ---- ---- 2.773 -.136 2.909 2375 ---- ---- ---- ---- 2.891 -.139 3.030 2400 ---- ---- ---- ---- 3.011 -.142 3.153 2425 ---- ---- ---- ---- 3.134 -.146 3.280 2450 ---- ---- ---- ---- 3.259 -.150 3.409 2475 ---- ---- ---- ---- 3.387 -.153 3.540 2500 ---- ---- ---- ---- 3.517 -.157 3.674 2525 ---- ---- ---- ---- 3.650 -.160 3.810 2550 ---- ---- ---- ---- 3.785 -.164 3.949 2575 ---- ---- ---- ---- 3.923 -.167 4.090 2600 ---- ---- ---- ---- 4.062 -.171 4.233 2625 ---- ---- ---- ---- 4.204 -.174 4.378 2650 ---- ---- ---- ---- 4.347 -.178 4.525 2675 ---- ---- ---- ---- 4.492 -.181 4.673 2700 ---- ---- ---- ---- 4.639 -.185 4.824 2725 ---- ---- ---- ---- 4.788 -.188 4.976 2750 ---- ---- ---- ---- 4.939 -.190 5.129 2775 ---- ---- ---- ---- 5.091 -.194 5.285 2800 ---- ---- ---- ---- 5.244 -.198 5.442 2825 ---- ---- ---- ---- 5.400 -.201 5.601 2850 ---- ---- ---- ---- 5.557 -.204 5.761 2875 ---- ---- ---- ---- 5.716 -.207 5.923 2900 ---- ---- ---- ---- 5.877 -.210 6.087 2925 ---- ---- ---- ---- 6.039 -.213 6.252 2950 ---- ---- ---- ---- 6.203 -.217 6.420 2975 ---- ---- ---- ---- 6.369 -.220 6.589 3000 ---- ---- ---- ---- 6.537 -.222 6.759 3025 ---- ---- ---- ---- 6.706 -.226 6.932 3050 ---- ---- ---- ---- 6.878 -.228 7.106 3075 ---- ---- ---- ---- 7.050 -.232 7.282 3100 ---- ---- ---- ---- 7.225 -.234 7.459 3125 ---- ---- ---- ---- 7.401 -.237 7.638 3150 ---- ---- ---- ---- 7.579 -.239 7.818 3175 ---- ---- ---- ---- 7.758 -.242 8.000 3200 ---- ---- ---- ---- 7.939 -.245 8.184 3225 ---- ---- ---- ---- 8.121 -.248 8.369 3250 ---- ---- ---- ---- 8.305 -.250 8.555 3275 ---- ---- ---- ---- 8.490 -.253 8.743 3300 ---- ---- ---- ---- 8.676 -.255 8.931 3325 ---- ---- ---- ---- 8.864 -.258 9.122 3350 ---- ---- ---- ---- 9.053 -.260 9.313 3375 ---- ---- ---- ---- 9.243 -.263 9.506 3400 ---- ---- ---- ---- 9.434 -.265 9.699 3425 ---- ---- ---- ---- 9.627 -.267 9.894 3450 ---- ---- ---- ---- 9.820 -.270 10.090 3475 ---- ---- ---- ---- 10.015 -.273 10.288 3500 ---- ---- ---- ---- 10.211 -.275 10.486 3525 ---- ---- ---- ---- 10.408 -.277 10.685 3550 ---- ---- ---- ---- 10.606 -.279 10.885 3575 ---- ---- ---- ---- 10.805 -.281 11.086 3600 ---- ---- ---- ---- 11.005 -.283 11.288 3625 ---- ---- ---- ---- 11.206 -.285 11.491 3650 ---- ---- ---- ---- 11.408 -.287 11.695 3675 ---- ---- ---- ---- 11.610 -.290 11.900 3700 ---- ---- ---- ---- 11.814 -.292 12.106 3725 ---- ---- ---- ---- 12.018 -.294 12.312 3750 ---- ---- ---- ---- 12.223 -.296 12.519 3775 ---- ---- ---- ---- 12.430 -.297 12.727 3800 ---- ---- ---- ---- 12.636 -.300 12.936 3825 ---- ---- ---- ---- 12.844 -.302 13.146 3850 ---- ---- ---- ---- 13.052 -.304 13.356 3875 ---- ---- ---- ---- 13.262 -.305 13.567 3900 ---- ---- ---- ---- 13.472 -.307 13.779 3925 ---- ---- ---- ---- 13.682 -.309 13.991 3950 ---- ---- ---- ---- 13.894 -.311 14.205 3975 ---- ---- ---- ---- 14.106 -.312 14.418 4000 ---- ---- ---- ---- 14.318 -.315 14.633 4025 ---- ---- ---- ---- 14.532 -.316 14.848 4050 ---- ---- ---- ---- 14.746 -.318 15.064 4075 ---- ---- ---- ---- 14.960 -.320 15.280 4100 ---- ---- ---- ---- 15.176 -.321 15.497 4125 ---- ---- ---- ---- 15.392 -.323 15.715 925 ---- ---- ---- ---- .143 -.009 .152 950 ---- ---- ---- ---- .155 -.011 .166 975 ---- ---- ---- ---- .168 -.011 .179 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .268 -.015 .283 1025 ---- ---- ---- ---- .287 -.016 .303 1050 ---- ---- ---- ---- .306 -.017 .323 1075 ---- ---- ---- ---- .326 -.018 .344 1100 ---- ---- ---- ---- .346 -.020 .366 1125 ---- ---- ---- ---- .367 -.021 .388 1150 ---- ---- ---- ---- .389 -.022 .411 1175 ---- ---- ---- ---- .411 -.023 .434 1200 ---- ---- ---- ---- .434 -.025 .459 1225 ---- ---- ---- ---- .458 -.026 .484 1250 ---- ---- ---- ---- .482 -.027 .509 1275 ---- ---- ---- ---- .507 -.028 .535 1300 ---- ---- ---- ---- .533 -.029 .562 1325 ---- ---- ---- ---- .559 -.031 .590 1350 ---- ---- ---- ---- .586 -.032 .618 1375 ---- ---- ---- ---- .614 -.033 .647 1400 ---- ---- ---- ---- .642 -.035 .677 1425 ---- ---- ---- ---- .671 -.037 .708 1450 ---- ---- ---- ---- .700 -.039 .739 1475 ---- ---- ---- ---- .730 -.040 .770 1500 ---- ---- ---- ---- .761 -.042 .803 1525 ---- ---- ---- ---- .793 -.043 .836 1550 ---- ---- ---- ---- .825 -.045 .870 1575 ---- ---- ---- ---- .858 -.048 .906 1600 ---- ---- ---- ---- .893 -.049 .942 1625 ---- ---- ---- ---- .928 -.051 .979 1650 ---- ---- ---- ---- .964 -.054 1.018 1675 ---- ---- ---- ---- 1.002 -.055 1.057 1700 ---- ---- ---- ---- 1.041 -.057 1.098 1725 ---- ---- ---- ---- 1.082 -.059 1.141 1750 ---- ---- ---- ---- 1.124 -.061 1.185 1775 ---- ---- ---- ---- 1.168 -.064 1.232 1800 ---- ---- ---- ---- 1.215 -.066 1.281 1825 ---- ---- ---- ---- 1.264 -.068 1.332 1850 ---- ---- ---- ---- 1.316 -.071 1.387 1875 ---- ---- ---- ---- 1.371 -.074 1.445 1900 ---- ---- ---- ---- 1.430 -.076 1.506 1925 ---- ---- ---- ---- 1.493 -.079 1.572 1950 ---- ---- ---- ---- 1.560 -.082 1.642 1975 ---- ---- ---- ---- 1.631 -.085 1.716 2000 ---- ---- ---- ---- 1.707 -.088 1.795 2025 ---- ---- ---- ---- 1.786 -.091 1.877 2050 ---- ---- ---- ---- 1.869 -.094 1.963 2075 ---- ---- ---- ---- 1.956 -.097 2.053 2100 ---- ---- ---- ---- 2.045 -.100 2.145 2125 ---- ---- ---- ---- 2.138 -.103 2.241 2150 ---- ---- ---- ---- 2.233 -.107 2.340 2175 ---- ---- ---- ---- 2.332 -.110 2.442 2200 ---- ---- ---- ---- 2.433 -.114 2.547 2225 ---- ---- ---- ---- 2.538 -.116 2.654 2250 ---- ---- ---- ---- 2.645 -.120 2.765 2275 ---- ---- ---- ---- 2.756 -.123 2.879 2300 ---- ---- ---- ---- 2.869 -.126 2.995 2325 ---- ---- ---- ---- 2.985 -.130 3.115 2350 ---- ---- ---- ---- 3.104 -.133 3.237 2375 ---- ---- ---- ---- 3.226 -.136 3.362 2400 ---- ---- ---- ---- 3.350 -.139 3.489 2425 ---- ---- ---- ---- 3.476 -.143 3.619 2450 ---- ---- ---- ---- 3.606 -.145 3.751 2475 ---- ---- ---- ---- 3.737 -.149 3.886 2500 ---- ---- ---- ---- 3.871 -.152 4.023 2525 ---- ---- ---- ---- 4.007 -.156 4.163 2550 ---- ---- ---- ---- 4.145 -.159 4.304 2575 ---- ---- ---- ---- 4.286 -.161 4.447 2600 ---- ---- ---- ---- 4.428 -.165 4.593 2625 ---- ---- ---- ---- 4.572 -.168 4.740 2650 ---- ---- ---- ---- 4.718 -.171 4.889 2675 ---- ---- ---- ---- 4.866 -.174 5.040 2700 ---- ---- ---- ---- 5.015 -.177 5.192 2725 ---- ---- ---- ---- 5.166 -.180 5.346 2750 ---- ---- ---- ---- 5.318 -.183 5.501 2775 ---- ---- ---- ---- 5.472 -.186 5.658 2800 ---- ---- ---- ---- 5.627 -.189 5.816 2825 ---- ---- ---- ---- 5.784 -.192 5.976 2850 ---- ---- ---- ---- 5.943 -.194 6.137 2875 ---- ---- ---- ---- 6.103 -.197 6.300 2900 ---- ---- ---- ---- 6.265 -.199 6.464 2925 ---- ---- ---- ---- 6.428 -.203 6.631 2950 ---- ---- ---- ---- 6.593 -.205 6.798 2975 ---- ---- ---- ---- 6.759 -.209 6.968 3000 ---- ---- ---- ---- 6.928 -.211 7.139 3025 ---- ---- ---- ---- 7.098 -.213 7.311 3050 ---- ---- ---- ---- 7.269 -.216 7.485 3075 ---- ---- ---- ---- 7.443 -.218 7.661 3100 ---- ---- ---- ---- 7.617 -.222 7.839 3125 ---- ---- ---- ---- 7.794 -.223 8.017 3150 ---- ---- ---- ---- 7.971 -.227 8.198 3175 ---- ---- ---- ---- 8.151 -.228 8.379 3200 ---- ---- ---- ---- 8.331 -.232 8.563 3225 ---- ---- ---- ---- 8.513 -.234 8.747 3250 ---- ---- ---- ---- 8.697 -.236 8.933 3275 ---- ---- ---- ---- 8.882 -.238 9.120 3300 ---- ---- ---- ---- 9.068 -.240 9.308 3325 ---- ---- ---- ---- 9.255 -.243 9.498 3350 ---- ---- ---- ---- 9.443 -.245 9.688 3375 ---- ---- ---- ---- 9.633 -.247 9.880 3400 ---- ---- ---- ---- 9.824 -.249 10.073 3425 ---- ---- ---- ---- 10.016 -.251 10.267 3450 ---- ---- ---- ---- 10.209 -.253 10.462 3475 ---- ---- ---- ---- 10.403 -.256 10.659 3500 ---- ---- ---- ---- 10.598 -.258 10.856 3525 ---- ---- ---- ---- 10.794 -.260 11.054 3550 ---- ---- ---- ---- 10.991 -.262 11.253 3575 ---- ---- ---- ---- 11.189 -.264 11.453 3600 ---- ---- ---- ---- 11.388 -.266 11.654 3625 ---- ---- ---- ---- 11.588 -.268 11.856 3650 ---- ---- ---- ---- 11.789 -.269 12.058 3675 ---- ---- ---- ---- 11.990 -.272 12.262 3700 ---- ---- ---- ---- 12.193 -.273 12.466 3725 ---- ---- ---- ---- 12.396 -.275 12.671 3750 ---- ---- ---- ---- 12.600 -.277 12.877 3775 ---- ---- ---- ---- 12.805 -.279 13.084 3800 ---- ---- ---- ---- 13.011 -.280 13.291 3825 ---- ---- ---- ---- 13.217 -.282 13.499 3850 ---- ---- ---- ---- 13.424 -.284 13.708 3875 ---- ---- ---- ---- 13.632 -.286 13.918 3900 ---- ---- ---- ---- 13.840 -.288 14.128 3925 ---- ---- ---- ---- 14.050 -.289 14.339 3950 ---- ---- ---- ---- 14.259 -.291 14.550 3975 ---- ---- ---- ---- 14.470 -.292 14.762 4000 ---- ---- ---- ---- 14.681 -.294 14.975 4025 ---- ---- ---- ---- 14.893 -.296 15.189 4050 ---- ---- ---- ---- 15.106 -.297 15.403 4075 ---- ---- ---- ---- 15.319 -.299 15.618 4100 ---- ---- ---- ---- 15.533 -.300 15.833 4125 ---- ---- ---- ---- 15.747 -.302 16.049 925 ---- ---- ---- ---- .216 -.013 .229 950 ---- ---- ---- ---- .233 -.013 .246 975 ---- ---- ---- ---- .250 -.015 .265 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .448 -.019 .467 1050 ---- ---- ---- ---- .473 -.021 .494 1075 ---- ---- ---- ---- .499 -.022 .521 1100 ---- ---- ---- ---- .526 -.023 .549 1125 ---- ---- ---- ---- .554 -.024 .578 1150 ---- ---- ---- ---- .582 -.025 .607 1175 ---- ---- ---- ---- .610 -.027 .637 1200 ---- ---- ---- ---- .640 -.027 .667 1225 ---- ---- ---- ---- .669 -.029 .698 1250 ---- ---- ---- ---- .700 -.030 .730 1275 ---- ---- ---- ---- .731 -.031 .762 1300 ---- ---- ---- ---- .762 -.033 .795 1325 ---- ---- ---- ---- .794 -.035 .829 1350 ---- ---- ---- ---- .827 -.036 .863 1375 ---- ---- ---- ---- .860 -.037 .897 1400 ---- ---- ---- ---- .894 -.038 .932 1425 ---- ---- ---- ---- .928 -.040 .968 1450 ---- ---- ---- ---- .963 -.041 1.004 1475 ---- ---- ---- ---- .998 -.043 1.041 1500 ---- ---- ---- ---- 1.034 -.045 1.079 1525 ---- ---- ---- ---- 1.070 -.047 1.117 1550 ---- ---- ---- ---- 1.107 -.048 1.155 1575 ---- ---- ---- ---- 1.145 -.049 1.194 1600 ---- ---- ---- ---- 1.183 -.051 1.234 1625 ---- ---- ---- ---- 1.221 -.053 1.274 1650 ---- ---- ---- ---- 1.261 -.055 1.316 1675 ---- ---- ---- ---- 1.301 -.057 1.358 1700 ---- ---- ---- ---- 1.343 -.058 1.401 1725 ---- ---- ---- ---- 1.385 -.060 1.445 1750 ---- ---- ---- ---- 1.428 -.063 1.491 1775 ---- ---- ---- ---- 1.473 -.064 1.537 1800 ---- ---- ---- ---- 1.519 -.066 1.585 1825 ---- ---- ---- ---- 1.566 -.069 1.635 1850 ---- ---- ---- ---- 1.615 -.071 1.686 1875 ---- ---- ---- ---- 1.667 -.073 1.740 1900 ---- ---- ---- ---- 1.721 -.075 1.796 1925 ---- ---- ---- ---- 1.777 -.078 1.855 1950 ---- ---- ---- ---- 1.837 -.080 1.917 1975 ---- ---- ---- ---- 1.901 -.082 1.983 2000 ---- ---- ---- ---- 1.968 -.084 2.052 2025 ---- ---- ---- ---- 2.040 -.087 2.127 2050 ---- ---- ---- ---- 2.116 -.090 2.206 2075 ---- ---- ---- ---- 2.197 -.092 2.289 2100 ---- ---- ---- ---- 2.282 -.095 2.377 2125 ---- ---- ---- ---- 2.371 -.098 2.469 2150 ---- ---- ---- ---- 2.464 -.101 2.565 2175 ---- ---- ---- ---- 2.561 -.103 2.664 2200 ---- ---- ---- ---- 2.660 -.106 2.766 2225 ---- ---- ---- ---- 2.763 -.109 2.872 2250 ---- ---- ---- ---- 2.868 -.112 2.980 2275 ---- ---- ---- ---- 2.976 -.115 3.091 2300 ---- ---- ---- ---- 3.088 -.117 3.205 2325 ---- ---- ---- ---- 3.202 -.120 3.322 2350 ---- ---- ---- ---- 3.318 -.123 3.441 2375 ---- ---- ---- ---- 3.438 -.126 3.564 2400 ---- ---- ---- ---- 3.560 -.129 3.689 2425 ---- ---- ---- ---- 3.685 -.132 3.817 2450 ---- ---- ---- ---- 3.812 -.135 3.947 2475 ---- ---- ---- ---- 3.942 -.137 4.079 2500 ---- ---- ---- ---- 4.075 -.140 4.215 2525 ---- ---- ---- ---- 4.209 -.143 4.352 2550 ---- ---- ---- ---- 4.346 -.146 4.492 2575 ---- ---- ---- ---- 4.485 -.148 4.633 2600 ---- ---- ---- ---- 4.627 -.150 4.777 2625 ---- ---- ---- ---- 4.770 -.153 4.923 2650 ---- ---- ---- ---- 4.915 -.156 5.071 2675 ---- ---- ---- ---- 5.062 -.159 5.221 2700 ---- ---- ---- ---- 5.211 -.161 5.372 2725 ---- ---- ---- ---- 5.361 -.164 5.525 2750 ---- ---- ---- ---- 5.513 -.166 5.679 2775 ---- ---- ---- ---- 5.666 -.169 5.835 2800 ---- ---- ---- ---- 5.821 -.171 5.992 2825 ---- ---- ---- ---- 5.976 -.174 6.150 2850 ---- ---- ---- ---- 6.134 -.176 6.310 2875 ---- ---- ---- ---- 6.292 -.179 6.471 2900 ---- ---- ---- ---- 6.452 -.181 6.633 2925 ---- ---- ---- ---- 6.613 -.184 6.797 2950 ---- ---- ---- ---- 6.775 -.186 6.961 2975 ---- ---- ---- ---- 6.939 -.189 7.128 3000 ---- ---- ---- ---- 7.104 -.191 7.295 3025 ---- ---- ---- ---- 7.271 -.193 7.464 3050 ---- ---- ---- ---- 7.439 -.196 7.635 3075 ---- ---- ---- ---- 7.609 -.198 7.807 3100 ---- ---- ---- ---- 7.780 -.200 7.980 3125 ---- ---- ---- ---- 7.953 -.202 8.155 3150 ---- ---- ---- ---- 8.127 -.205 8.332 3175 ---- ---- ---- ---- 8.303 -.207 8.510 3200 ---- ---- ---- ---- 8.480 -.209 8.689 3225 ---- ---- ---- ---- 8.659 -.211 8.870 3250 ---- ---- ---- ---- 8.839 -.213 9.052 3275 ---- ---- ---- ---- 9.020 -.215 9.235 3300 ---- ---- ---- ---- 9.202 -.218 9.420 3325 ---- ---- ---- ---- 9.386 -.220 9.606 3350 ---- ---- ---- ---- 9.571 -.222 9.793 3375 ---- ---- ---- ---- 9.758 -.223 9.981 3400 ---- ---- ---- ---- 9.945 -.225 10.170 3425 ---- ---- ---- ---- 10.134 -.227 10.361 3450 ---- ---- ---- ---- 10.323 -.229 10.552 3475 ---- ---- ---- ---- 10.514 -.231 10.745 3500 ---- ---- ---- ---- 10.706 -.233 10.939 3525 ---- ---- ---- ---- 10.899 -.234 11.133 3550 ---- ---- ---- ---- 11.093 -.236 11.329 3575 ---- ---- ---- ---- 11.288 -.238 11.526 3600 ---- ---- ---- ---- 11.484 -.239 11.723 3625 ---- ---- ---- ---- 11.680 -.242 11.922 3650 ---- ---- ---- ---- 11.878 -.243 12.121 3675 ---- ---- ---- ---- 12.077 -.244 12.321 3700 ---- ---- ---- ---- 12.276 -.246 12.522 3725 ---- ---- ---- ---- 12.476 -.248 12.724 3750 ---- ---- ---- ---- 12.677 -.250 12.927 3775 ---- ---- ---- ---- 12.879 -.251 13.130 3800 ---- ---- ---- ---- 13.081 -.253 13.334 3825 ---- ---- ---- ---- 13.284 -.255 13.539 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .556 -.021 .577 1050 ---- ---- ---- ---- .585 -.023 .608 1075 ---- ---- ---- ---- .615 -.024 .639 1100 ---- ---- ---- ---- .646 -.025 .671 1125 ---- ---- ---- ---- .677 -.026 .703 1150 ---- ---- ---- ---- .709 -.027 .736 1175 ---- ---- ---- ---- .741 -.028 .769 1200 ---- ---- ---- ---- .774 -.029 .803 1225 ---- ---- ---- ---- .807 -.031 .838 1250 ---- ---- ---- ---- .841 -.032 .873 1275 ---- ---- ---- ---- .875 -.034 .909 1300 ---- ---- ---- ---- .910 -.035 .945 1325 ---- ---- ---- ---- .945 -.037 .982 1350 ---- ---- ---- ---- .981 -.038 1.019 1375 ---- ---- ---- ---- 1.018 -.039 1.057 1400 ---- ---- ---- ---- 1.054 -.041 1.095 1425 ---- ---- ---- ---- 1.092 -.042 1.134 1450 ---- ---- ---- ---- 1.129 -.044 1.173 1475 ---- ---- ---- ---- 1.168 -.045 1.213 1500 ---- ---- ---- ---- 1.206 -.047 1.253 1525 ---- ---- ---- ---- 1.246 -.048 1.294 1550 ---- ---- ---- ---- 1.285 -.050 1.335 1575 ---- ---- ---- ---- 1.325 -.052 1.377 1600 ---- ---- ---- ---- 1.366 -.053 1.419 1625 ---- ---- ---- ---- 1.408 -.054 1.462 1650 ---- ---- ---- ---- 1.450 -.056 1.506 1675 ---- ---- ---- ---- 1.492 -.059 1.551 1700 ---- ---- ---- ---- 1.536 -.060 1.596 1725 ---- ---- ---- ---- 1.581 -.062 1.643 1750 ---- ---- ---- ---- 1.627 -.063 1.690 1775 ---- ---- ---- ---- 1.673 -.066 1.739 1800 ---- ---- ---- ---- 1.722 -.067 1.789 1825 ---- ---- ---- ---- 1.771 -.070 1.841 1850 ---- ---- ---- ---- 1.823 -.072 1.895 1875 ---- ---- ---- ---- 1.877 -.074 1.951 1900 ---- ---- ---- ---- 1.933 -.076 2.009 1925 ---- ---- ---- ---- 1.992 -.078 2.070 1950 ---- ---- ---- ---- 2.054 -.081 2.135 1975 ---- ---- ---- ---- 2.120 -.083 2.203 2000 ---- ---- ---- ---- 2.190 -.086 2.276 2025 ---- ---- ---- ---- 2.265 -.087 2.352 2050 ---- ---- ---- ---- 2.344 -.090 2.434 2075 ---- ---- ---- ---- 2.429 -.092 2.521 2100 ---- ---- ---- ---- 2.517 -.095 2.612 2125 ---- ---- ---- ---- 2.610 -.097 2.707 2150 ---- ---- ---- ---- 2.706 -.100 2.806 2175 ---- ---- ---- ---- 2.806 -.102 2.908 2200 ---- ---- ---- ---- 2.908 -.106 3.014 2225 ---- ---- ---- ---- 3.014 -.108 3.122 2250 ---- ---- ---- ---- 3.123 -.110 3.233 2275 ---- ---- ---- ---- 3.234 -.113 3.347 2300 ---- ---- ---- ---- 3.348 -.116 3.464 2325 ---- ---- ---- ---- 3.466 -.118 3.584 2350 ---- ---- ---- ---- 3.585 -.121 3.706 2375 ---- ---- ---- ---- 3.708 -.123 3.831 2400 ---- ---- ---- ---- 3.833 -.126 3.959 2425 ---- ---- ---- ---- 3.961 -.128 4.089 2450 ---- ---- ---- ---- 4.091 -.131 4.222 2475 ---- ---- ---- ---- 4.223 -.134 4.357 2500 ---- ---- ---- ---- 4.358 -.137 4.495 2525 ---- ---- ---- ---- 4.496 -.139 4.635 2550 ---- ---- ---- ---- 4.635 -.141 4.776 2575 ---- ---- ---- ---- 4.776 -.144 4.920 2600 ---- ---- ---- ---- 4.920 -.146 5.066 2625 ---- ---- ---- ---- 5.065 -.149 5.214 2650 ---- ---- ---- ---- 5.213 -.151 5.364 2675 ---- ---- ---- ---- 5.362 -.153 5.515 2700 ---- ---- ---- ---- 5.512 -.156 5.668 2725 ---- ---- ---- ---- 5.664 -.159 5.823 2750 ---- ---- ---- ---- 5.818 -.161 5.979 2775 ---- ---- ---- ---- 5.973 -.163 6.136 2800 ---- ---- ---- ---- 6.129 -.166 6.295 2825 ---- ---- ---- ---- 6.287 -.167 6.454 2850 ---- ---- ---- ---- 6.445 -.170 6.615 2875 ---- ---- ---- ---- 6.605 -.172 6.777 2900 ---- ---- ---- ---- 6.766 -.174 6.940 2925 ---- ---- ---- ---- 6.928 -.177 7.105 2950 ---- ---- ---- ---- 7.092 -.179 7.271 2975 ---- ---- ---- ---- 7.256 -.182 7.438 3000 ---- ---- ---- ---- 7.423 -.183 7.606 3025 ---- ---- ---- ---- 7.590 -.186 7.776 3050 ---- ---- ---- ---- 7.759 -.188 7.947 3075 ---- ---- ---- ---- 7.930 -.189 8.119 3100 ---- ---- ---- ---- 8.102 -.191 8.293 3125 ---- ---- ---- ---- 8.275 -.194 8.469 3150 ---- ---- ---- ---- 8.450 -.196 8.646 3175 ---- ---- ---- ---- 8.626 -.198 8.824 3200 ---- ---- ---- ---- 8.804 -.200 9.004 3225 ---- ---- ---- ---- 8.983 -.202 9.185 3250 ---- ---- ---- ---- 9.163 -.204 9.367 3275 ---- ---- ---- ---- 9.345 -.205 9.550 3300 ---- ---- ---- ---- 9.528 -.207 9.735 3325 ---- ---- ---- ---- 9.712 -.209 9.921 3350 ---- ---- ---- ---- 9.897 -.211 10.108 3375 ---- ---- ---- ---- 10.084 -.213 10.297 3400 ---- ---- ---- ---- 10.271 -.215 10.486 3425 ---- ---- ---- ---- 10.460 -.217 10.677 3450 ---- ---- ---- ---- 10.650 -.218 10.868 3475 ---- ---- ---- ---- 10.841 -.220 11.061 3500 ---- ---- ---- ---- 11.033 -.222 11.255 3525 ---- ---- ---- ---- 11.226 -.223 11.449 3550 ---- ---- ---- ---- 11.420 -.225 11.645 3575 ---- ---- ---- ---- 11.615 -.226 11.841 3600 ---- ---- ---- ---- 11.811 -.228 12.039 3625 ---- ---- ---- ---- 12.007 -.230 12.237 3650 ---- ---- ---- ---- 12.205 -.231 12.436 3675 ---- ---- ---- ---- 12.403 -.233 12.636 3700 ---- ---- ---- ---- 12.602 -.235 12.837 3725 ---- ---- ---- ---- 12.802 -.236 13.038 3750 ---- ---- ---- ---- 13.003 -.237 13.240 3775 ---- ---- ---- ---- 13.205 -.238 13.443 3800 ---- ---- ---- ---- 13.407 -.240 13.647 3825 ---- ---- ---- ---- 13.610 -.242 13.852 3850 ---- ---- ---- ---- 13.813 -.244 14.057 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .710 -.024 .734 1050 ---- ---- ---- ---- .745 -.024 .769 1075 ---- ---- ---- ---- .779 -.026 .805 1100 ---- ---- ---- ---- .815 -.027 .842 1125 ---- ---- ---- ---- .850 -.029 .879 1150 ---- ---- ---- ---- .887 -.029 .916 1175 ---- ---- ---- ---- .923 -.031 .954 1200 ---- ---- ---- ---- .961 -.032 .993 1225 ---- ---- ---- ---- .998 -.034 1.032 1250 ---- ---- ---- ---- 1.037 -.034 1.071 1275 ---- ---- ---- ---- 1.075 -.036 1.111 1300 ---- ---- ---- ---- 1.114 -.037 1.151 1325 ---- ---- ---- ---- 1.154 -.038 1.192 1350 ---- ---- ---- ---- 1.194 -.039 1.233 1375 ---- ---- ---- ---- 1.234 -.041 1.275 1400 ---- ---- ---- ---- 1.275 -.042 1.317 1425 ---- ---- ---- ---- 1.316 -.044 1.360 1450 ---- ---- ---- ---- 1.357 -.046 1.403 1475 ---- ---- ---- ---- 1.399 -.047 1.446 1500 ---- ---- ---- ---- 1.441 -.049 1.490 1525 ---- ---- ---- ---- 1.484 -.050 1.534 1550 ---- ---- ---- ---- 1.527 -.051 1.578 1575 ---- ---- ---- ---- 1.570 -.053 1.623 1600 ---- ---- ---- ---- 1.614 -.055 1.669 1625 ---- ---- ---- ---- 1.658 -.057 1.715 1650 ---- ---- ---- ---- 1.704 -.058 1.762 1675 ---- ---- ---- ---- 1.749 -.060 1.809 1700 ---- ---- ---- ---- 1.796 -.062 1.858 1725 ---- ---- ---- ---- 1.844 -.063 1.907 1750 ---- ---- ---- ---- 1.892 -.065 1.957 1775 ---- ---- ---- ---- 1.942 -.067 2.009 1800 ---- ---- ---- ---- 1.993 -.068 2.061 1825 ---- ---- ---- ---- 2.045 -.071 2.116 1850 ---- ---- ---- ---- 2.099 -.073 2.172 1875 ---- ---- ---- ---- 2.156 -.075 2.231 1900 ---- ---- ---- ---- 2.215 -.077 2.292 1925 ---- ---- ---- ---- 2.277 -.079 2.356 1950 ---- ---- ---- ---- 2.342 -.081 2.423 1975 ---- ---- ---- ---- 2.411 -.084 2.495 2000 ---- ---- ---- ---- 2.485 -.085 2.570 2025 ---- ---- ---- ---- 2.563 -.087 2.650 2050 ---- ---- ---- ---- 2.646 -.090 2.736 2075 ---- ---- ---- ---- 2.734 -.092 2.826 2100 ---- ---- ---- ---- 2.826 -.095 2.921 2125 ---- ---- ---- ---- 2.923 -.097 3.020 2150 ---- ---- ---- ---- 3.023 -.099 3.122 2175 ---- ---- ---- ---- 3.127 -.101 3.228 2200 ---- ---- ---- ---- 3.234 -.104 3.338 2225 ---- ---- ---- ---- 3.343 -.107 3.450 2250 ---- ---- ---- ---- 3.456 -.109 3.565 2275 ---- ---- ---- ---- 3.571 -.111 3.682 2300 ---- ---- ---- ---- 3.689 -.114 3.803 2325 ---- ---- ---- ---- 3.810 -.116 3.926 2350 ---- ---- ---- ---- 3.934 -.118 4.052 2375 ---- ---- ---- ---- 4.060 -.120 4.180 2400 ---- ---- ---- ---- 4.189 -.123 4.312 2425 ---- ---- ---- ---- 4.320 -.125 4.445 2450 ---- ---- ---- ---- 4.453 -.128 4.581 2475 ---- ---- ---- ---- 4.589 -.130 4.719 2500 ---- ---- ---- ---- 4.728 -.132 4.860 2525 ---- ---- ---- ---- 4.868 -.135 5.003 2550 ---- ---- ---- ---- 5.011 -.136 5.147 2575 ---- ---- ---- ---- 5.155 -.139 5.294 2600 ---- ---- ---- ---- 5.301 -.142 5.443 2625 ---- ---- ---- ---- 5.450 -.143 5.593 2650 ---- ---- ---- ---- 5.600 -.145 5.745 2675 ---- ---- ---- ---- 5.751 -.148 5.899 2700 ---- ---- ---- ---- 5.905 -.150 6.055 2725 ---- ---- ---- ---- 6.059 -.152 6.211 2750 ---- ---- ---- ---- 6.215 -.154 6.369 2775 ---- ---- ---- ---- 6.372 -.157 6.529 2800 ---- ---- ---- ---- 6.531 -.158 6.689 2825 ---- ---- ---- ---- 6.690 -.161 6.851 2850 ---- ---- ---- ---- 6.850 -.163 7.013 2875 ---- ---- ---- ---- 7.012 -.165 7.177 2900 ---- ---- ---- ---- 7.175 -.166 7.341 2925 ---- ---- ---- ---- 7.338 -.169 7.507 2950 ---- ---- ---- ---- 7.503 -.171 7.674 2975 ---- ---- ---- ---- 7.670 -.172 7.842 3000 ---- ---- ---- ---- 7.837 -.175 8.012 3025 ---- ---- ---- ---- 8.006 -.176 8.182 3050 ---- ---- ---- ---- 8.176 -.179 8.355 3075 ---- ---- ---- ---- 8.348 -.180 8.528 3100 ---- ---- ---- ---- 8.521 -.182 8.703 3125 ---- ---- ---- ---- 8.695 -.184 8.879 3150 ---- ---- ---- ---- 8.871 -.186 9.057 3175 ---- ---- ---- ---- 9.049 -.187 9.236 3200 ---- ---- ---- ---- 9.227 -.189 9.416 3225 ---- ---- ---- ---- 9.407 -.191 9.598 3250 ---- ---- ---- ---- 9.588 -.193 9.781 3275 ---- ---- ---- ---- 9.771 -.194 9.965 3300 ---- ---- ---- ---- 9.954 -.196 10.150 3325 ---- ---- ---- ---- 10.139 -.198 10.337 3350 ---- ---- ---- ---- 10.325 -.199 10.524 3375 ---- ---- ---- ---- 10.512 -.201 10.713 3400 ---- ---- ---- ---- 10.700 -.203 10.903 3425 ---- ---- ---- ---- 10.890 -.204 11.094 3450 ---- ---- ---- ---- 11.080 -.206 11.286 3475 ---- ---- ---- ---- 11.271 -.208 11.479 3500 ---- ---- ---- ---- 11.464 -.209 11.673 3525 ---- ---- ---- ---- 11.657 -.210 11.867 3550 ---- ---- ---- ---- 11.851 -.212 12.063 3575 ---- ---- ---- ---- 12.046 -.214 12.260 3600 ---- ---- ---- ---- 12.242 -.215 12.457 3625 ---- ---- ---- ---- 12.439 -.217 12.656 3650 ---- ---- ---- ---- 12.637 -.218 12.855 3675 ---- ---- ---- ---- 12.836 -.219 13.055 3700 ---- ---- ---- ---- 13.035 -.220 13.255 3725 ---- ---- ---- ---- 13.235 -.222 13.457 3750 ---- ---- ---- ---- 13.436 -.223 13.659 3775 ---- ---- ---- ---- 13.637 -.225 13.862 3800 ---- ---- ---- ---- 13.840 -.225 14.065 3825 ---- ---- ---- ---- 14.042 -.228 14.270 3850 ---- ---- ---- ---- 14.246 ---- ---- SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.279 -.039 1.318 1325 ---- ---- ---- ---- 1.322 -.039 1.361 1350 ---- ---- ---- ---- 1.365 -.041 1.406 1375 ---- ---- ---- ---- 1.408 -.042 1.450 1400 ---- ---- ---- ---- 1.452 -.044 1.496 1425 ---- ---- ---- ---- 1.496 -.045 1.541 1450 ---- ---- ---- ---- 1.540 -.047 1.587 1475 ---- ---- ---- ---- 1.585 -.048 1.633 1500 ---- ---- ---- ---- 1.630 -.049 1.679 1525 ---- ---- ---- ---- 1.675 -.051 1.726 1550 ---- ---- ---- ---- 1.720 -.053 1.773 1575 ---- ---- ---- ---- 1.766 -.054 1.820 1600 ---- ---- ---- ---- 1.812 -.056 1.868 1625 ---- ---- ---- ---- 1.859 -.058 1.917 1650 ---- ---- ---- ---- 1.906 -.059 1.965 1675 ---- ---- ---- ---- 1.954 -.061 2.015 1700 ---- ---- ---- ---- 2.003 -.062 2.065 1725 ---- ---- ---- ---- 2.052 -.064 2.116 1750 ---- ---- ---- ---- 2.102 -.066 2.168 1775 ---- ---- ---- ---- 2.153 -.067 2.220 1800 ---- ---- ---- ---- 2.205 -.069 2.274 1825 ---- ---- ---- ---- 2.259 -.071 2.330 1850 ---- ---- ---- ---- 2.314 -.073 2.387 1875 ---- ---- ---- ---- 2.370 -.075 2.445 1900 ---- ---- ---- ---- 2.430 -.076 2.506 1925 ---- ---- ---- ---- 2.491 -.079 2.570 1950 ---- ---- ---- ---- 2.556 -.081 2.637 1975 ---- ---- ---- ---- 2.624 -.083 2.707 2000 ---- ---- ---- ---- 2.696 -.085 2.781 2025 ---- ---- ---- ---- 2.773 -.087 2.860 2050 ---- ---- ---- ---- 2.854 -.090 2.944 2075 ---- ---- ---- ---- 2.941 -.091 3.032 2100 ---- ---- ---- ---- 3.032 -.094 3.126 2125 ---- ---- ---- ---- 3.129 -.095 3.224 2150 ---- ---- ---- ---- 3.229 -.098 3.327 2175 ---- ---- ---- ---- 3.333 -.101 3.434 2200 ---- ---- ---- ---- 3.441 -.103 3.544 2225 ---- ---- ---- ---- 3.552 -.105 3.657 2250 ---- ---- ---- ---- 3.665 -.107 3.772 2275 ---- ---- ---- ---- 3.782 -.109 3.891 2300 ---- ---- ---- ---- 3.901 -.111 4.012 2325 ---- ---- ---- ---- 4.023 -.114 4.137 2350 ---- ---- ---- ---- 4.147 -.116 4.263 2375 ---- ---- ---- ---- 4.274 -.119 4.393 2400 ---- ---- ---- ---- 4.404 -.121 4.525 2425 ---- ---- ---- ---- 4.537 -.122 4.659 2450 ---- ---- ---- ---- 4.671 -.125 4.796 2475 ---- ---- ---- ---- 4.809 -.127 4.936 2500 ---- ---- ---- ---- 4.948 -.129 5.077 2525 ---- ---- ---- ---- 5.090 -.131 5.221 2550 ---- ---- ---- ---- 5.233 -.134 5.367 2575 ---- ---- ---- ---- 5.379 -.136 5.515 2600 ---- ---- ---- ---- 5.527 -.138 5.665 2625 ---- ---- ---- ---- 5.676 -.140 5.816 2650 ---- ---- ---- ---- 5.828 -.142 5.970 2675 ---- ---- ---- ---- 5.981 -.144 6.125 2700 ---- ---- ---- ---- 6.135 -.146 6.281 2725 ---- ---- ---- ---- 6.291 -.148 6.439 2750 ---- ---- ---- ---- 6.449 -.149 6.598 2775 ---- ---- ---- ---- 6.607 -.152 6.759 2800 ---- ---- ---- ---- 6.767 -.154 6.921 2825 ---- ---- ---- ---- 6.928 -.155 7.083 2850 ---- ---- ---- ---- 7.089 -.158 7.247 2875 ---- ---- ---- ---- 7.252 -.160 7.412 2900 ---- ---- ---- ---- 7.416 -.161 7.577 2925 ---- ---- ---- ---- 7.581 -.163 7.744 2950 ---- ---- ---- ---- 7.747 -.165 7.912 2975 ---- ---- ---- ---- 7.914 -.167 8.081 3000 ---- ---- ---- ---- 8.082 -.169 8.251 3025 ---- ---- ---- ---- 8.251 -.171 8.422 3050 ---- ---- ---- ---- 8.422 -.172 8.594 3075 ---- ---- ---- ---- 8.594 -.174 8.768 3100 ---- ---- ---- ---- 8.767 -.176 8.943 3125 ---- ---- ---- ---- 8.942 -.178 9.120 3150 ---- ---- ---- ---- 9.118 -.179 9.297 3175 ---- ---- ---- ---- 9.295 -.182 9.477 3200 ---- ---- ---- ---- 9.474 -.183 9.657 3225 ---- ---- ---- ---- 9.654 -.185 9.839 3250 ---- ---- ---- ---- 9.836 -.186 10.022 3275 ---- ---- ---- ---- 10.018 -.188 10.206 3300 ---- ---- ---- ---- 10.202 -.189 10.391 3325 ---- ---- ---- ---- 10.387 -.191 10.578 3350 ---- ---- ---- ---- 10.573 -.192 10.765 3375 ---- ---- ---- ---- 10.760 -.194 10.954 3400 ---- ---- ---- ---- 10.949 -.195 11.144 3425 ---- ---- ---- ---- 11.138 -.197 11.335 3450 ---- ---- ---- ---- 11.328 -.199 11.527 3475 ---- ---- ---- ---- 11.520 -.200 11.720 3500 ---- ---- ---- ---- 11.712 -.202 11.914 3525 ---- ---- ---- ---- 11.906 -.203 12.109 3550 ---- ---- ---- ---- 12.100 -.204 12.304 3575 ---- ---- ---- ---- 12.295 -.206 12.501 3600 ---- ---- ---- ---- 12.491 -.207 12.698 3625 ---- ---- ---- ---- 12.688 -.209 12.897 3650 ---- ---- ---- ---- 12.886 -.210 13.096 3675 ---- ---- ---- ---- 13.085 -.211 13.296 3700 ---- ---- ---- ---- 13.284 -.213 13.497 3725 ---- ---- ---- ---- 13.484 -.214 13.698 3750 ---- ---- ---- ---- 13.685 -.215 13.900 3775 ---- ---- ---- ---- 13.887 -.216 14.103 3800 ---- ---- ---- ---- 14.089 -.217 14.306 3825 ---- ---- ---- ---- 14.292 -.219 14.511 3850 ---- ---- ---- ---- 14.496 -.219 14.715 3875 ---- ---- ---- ---- 14.700 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7148 8161 58642 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- 5.911B ---- 5.823B 5.893 +.467 5.426 2050 ---- 5.663B ---- 5.514B 5.643 +.467 5.176 2075 ---- 5.414B ---- 5.266B 5.393 +.466 4.927 2100 ---- 5.166B ---- 5.018B 5.144 +.466 4.678 2125 ---- 4.918B ---- 4.771B 4.895 +.465 4.430 2150 ---- 4.671B ---- 4.556B 4.647 +.464 4.183 2175 ---- 4.425B ---- 4.278B 4.399 +.462 3.937 2200 ---- 4.175B ---- 4.033B 4.153 +.461 3.692 2225 ---- 3.931B ---- 3.791B 3.908 +.458 3.450 2250 ---- 3.688B ---- 3.577B 3.665 +.456 3.209 2275 ---- 3.447B ---- 3.309B 3.424 +.453 2.971 2300 ---- 3.257B ---- 3.256B 3.185 +.449 2.736 2325 ---- 3.100B ---- 3.100B 2.949 +.443 2.506 2350 ---- 2.866B ---- 2.866B 2.717 +.436 2.281 2375 ---- 2.636B ---- 2.636B 2.489 +.426 2.063 2400 ---- 2.412B ---- 2.406B 2.267 +.413 1.854 2415 ---- 2.200B ---- 2.153B 2.137 +.404 1.733 2420 ---- 2.161B ---- 2.160B 2.094 +.401 1.693 2425 ---- 2.194B ---- 2.194B 2.052 +.398 1.654 2430 ---- 2.075B ---- 2.074B 2.010 +.394 1.616 2435 ---- 2.032B ---- 2.031B 1.968 +.390 1.578 2440 ---- 1.989B ---- 1.988B 1.927 +.387 1.540 2445 ---- 1.948B ---- 1.903B 1.886 +.383 1.503 1 2450 ---- 1.983B ---- 1.983B 1.845 +.379 1.466 2455 ---- 1.859B ---- 1.820B 1.805 +.375 1.430 2 2460 ---- 1.818B ---- 1.779B 1.765 +.370 1.395 2465 ---- 1.779B ---- 1.743B 1.726 +.366 1.360 2470 ---- 1.738B ---- 1.704B 1.687 +.362 1.325 2475 ---- 1.782B ---- 1.782B 1.648 +.357 1.291 2480 ---- 1.658B ---- 1.629B 1.610 +.352 1.258 2485 ---- 1.619B ---- 1.591B 1.573 +.348 1.225 2490 ---- 1.580B ---- 1.554B 1.536 +.343 1.193 2495 ---- 1.543B ---- 1.515B 1.500 +.339 1.161 2500 ---- 1.590B ---- 1.590B 1.464 +.334 1.130 2505 ---- 1.467B ---- 1.426B 1.428 +.329 1.099 2510 ---- 1.430B ---- 1.389B 1.393 +.324 1.069 2515 ---- 1.393B ---- 1.361B 1.358 +.318 1.040 2520 ---- 1.357B ---- 1.325B 1.324 +.313 1.011 2525 ---- 1.410B ---- 1.410B 1.290 +.307 .983 2530 ---- 1.286B ---- 1.260B 1.257 +.302 .955 3 2535 ---- 1.274B ---- 1.245B 1.224 +.296 .928 2540 ---- 1.262B ---- 1.262B 1.192 +.291 .901 2545 ---- 1.262B ---- 1.248B 1.160 +.285 .875 2550 ---- 1.242B ---- 1.242B 1.129 +.279 .850 2555 ---- 1.209B ---- 1.200B 1.099 +.274 .825 2560 ---- 1.177B ---- 1.167B 1.070 +.269 .801 2565 ---- 1.147B ---- 1.130B 1.041 +.264 .777 2570 ---- 1.117B ---- 1.104B 1.013 +.259 .754 2575 ---- 1.088B ---- 1.088B .985 +.253 .732 2580 ---- 1.058B ---- 1.049B .958 +.248 .710 2585 ---- 1.029B ---- 1.026B .932 +.243 .689 2590 ---- 1.003B ---- 1.003B .906 +.238 .668 2595 ---- .975B ---- .975B .881 +.233 .648 2600 ---- .948B ---- .948B .856 +.228 .628 2605 ---- .922B ---- .922B .831 +.222 .609 2610 ---- .896B ---- .896B .808 +.217 .591 2615 ---- .871B ---- .871B .785 +.212 .573 2620 ---- .846B ---- .846B .762 +.206 .556 2625 ---- .822B ---- .822B .740 +.201 .539 2630 ---- .799B ---- .799B .718 +.196 .522 2635 ---- .776B ---- .776B .697 +.191 .506 2640 ---- .753B ---- .753B .677 +.187 .490 2645 ---- ---- ---- .509A .657 ---- ---- 2650 ---- .710B ---- .710B .637 +.177 .460 2655 ---- ---- ---- .478A .618 ---- ---- 2660 ---- ---- ---- .463A .599 ---- ---- 2665 ---- ---- ---- .450A .581 ---- ---- 2670 ---- ---- ---- .435A .564 ---- ---- 2675 ---- .614B ---- .611B .546 +.153 .393 19 2700 ---- .528B ---- .525B .467 +.132 .335 1 2725 ---- .454B ---- .451B .399 +.112 .287 2 2 2750 ---- .390B ---- .388B .341 +.096 .245 2775 ---- .335B ---- .332B .291 +.081 .210 2800 .207 .287B .191 .266B .250 +.070 6 .180 2825 ---- .247B ---- .246B .214 +.059 .155 2850 ---- .213B ---- .213B .185 +.051 .134 2875 ---- .184B ---- .183B .160 +.044 .116 2900 ---- .159B ---- .159B .138 +.037 .101 5 5 2925 ---- .139B ---- .139B .120 +.033 .087 2950 ---- .121B ---- .120B .105 +.029 .076 2975 ---- .105B ---- .105B .092 +.026 .066 3000 .081 .093B .081 .092B .080 +.022 22 .058 3025 ---- .082B ---- .081B .070 +.019 .051 3050 ---- .072B ---- .072B .062 +.017 .045 3075 ---- ---- ---- .051A .055 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 7 33 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .004 -.002 .006 2100 ---- ---- ---- ---- .005 -.002 .007 2125 ---- ---- ---- ---- .007 -.003 .010 2150 ---- ---- ---- ---- .010 -.003 .013 2175 ---- ---- ---- ---- .013 -.004 .017 2200 ---- ---- .020A .020A .017 -.006 .023 2225 ---- ---- .025A .025A .022 -.008 .030 2250 ---- ---- .030A .030A .029 -.010 .039 2275 ---- ---- .038A .038A .037 -.014 .051 2300 ---- ---- .047A .047A .048 -.018 .066 2325 ---- ---- .060A .060A .062 -.024 .086 2350 ---- ---- .076A .076A .079 -.031 1 .110 4 2375 ---- ---- .096A .096A .101 -.041 .142 2400 ---- ---- .121A .121A .129 -.053 .182 2415 ---- ---- .140A .140A .149 -.062 .211 2420 ---- ---- .146A .146A .156 -.065 .221 2425 ---- ---- .153A .153A .163 -.069 .232 8 8 2430 ---- ---- .161A .161A .171 -.072 .243 2435 ---- ---- .168A .168A .179 -.076 .255 2440 .191 .191 .176A .202B .188 -.079 2 .267 2445 ---- ---- .184A .184A .197 -.083 .280 2450 .210 .210 .193A .193A .206 -.087 1 .293 2 2455 ---- ---- .202A .202A .216 -.091 .307 2460 ---- ---- .211A .211A .226 -.095 .321 2465 ---- ---- .221A .221A .236 -.100 .336 2 2470 ---- ---- .231A .231A .247 -.105 .352 2475 ---- ---- .241A .241A .259 -.109 .368 3 3 2480 ---- ---- .252A .252A .271 -.113 1 .384 1 2485 ---- ---- .263A .263A .283 -.118 .401 2490 ---- ---- .275A .275A .296 -.123 .419 2495 ---- ---- .287A .287A .309 -.128 .437 2500 ---- ---- .299A .299A .323 -.133 .456 2505 ---- ---- .312A .312A .338 -.137 .475 2510 ---- ---- .326A .326A .352 -.143 .495 2515 ---- ---- .340A .340A .368 -.147 .515 10 2520 ---- ---- .355A .355A .383 -.153 .536 2525 ---- ---- .370A .370A .399 -.159 .558 2530 ---- ---- .385A .385A .416 -.164 .580 3 3 2535 ---- ---- .402A .402A .433 -.170 .603 3 3 2540 ---- ---- .418A .418A .450 -.176 .626 5 5 2545 ---- ---- .436A .436A .469 -.181 .650 2550 ---- ---- .453A .453A .488 -.186 .674 2555 ---- ---- .471A .471A .508 -.191 .699 3 3 2560 ---- ---- .491A .491A .528 -.197 .725 2565 ---- ---- .510A .510A .549 -.202 .751 2570 ---- ---- .530A .530A .571 -.207 .778 2575 ---- ---- .550A .550A .593 -.212 .805 2580 ---- ---- .572A .572A .616 -.217 .833 2585 ---- ---- .593A .593A .640 -.222 .862 2590 ---- ---- .615A .615A .664 -.227 .891 2595 ---- ---- .637A .637A .688 -.233 .921 2600 ---- ---- .660A .660A .713 -.239 .952 2605 ---- ---- .684A .684A .739 -.244 .983 2610 ---- ---- .709A .709A .765 -.249 1.014 2615 ---- ---- .733A .733A .792 -.254 1.046 2620 ---- ---- .759A .759A .819 -.259 1.078 2625 ---- ---- .784A .784A .847 -.264 1.111 2630 ---- ---- .811A .811A .875 -.269 1.144 2635 ---- ---- .838A .838A .904 -.274 1.178 2640 ---- ---- .866A .866A .933 -.279 1.212 2645 ---- ---- ---- .894A .963 ---- ---- 2650 ---- ---- .922A .922A .993 -.289 1.282 2655 ---- ---- ---- .951A 1.024 ---- ---- 2660 ---- ---- ---- .981A 1.055 ---- ---- 2665 ---- ---- ---- 1.011A 1.087 ---- ---- 2670 ---- ---- ---- 1.041A 1.119 ---- ---- 2675 ---- ---- 1.072A 1.072A 1.152 -.312 1.464 2700 ---- ---- 1.235A 1.235A 1.322 -.334 1.656 2725 ---- ---- 1.409A 1.409A 1.503 -.354 1.857 2750 ---- ---- 1.592A 1.592A 1.694 -.371 2.065 2775 ---- ---- 1.785A 1.785A 1.894 -.385 2.279 2800 ---- ---- 1.987A 1.987A 2.102 -.397 2.499 2825 ---- ---- 2.195A 2.195A 2.316 -.407 2.723 2850 ---- ---- 2.409A 2.409A 2.536 -.416 2.952 2875 ---- ---- 2.628A 2.628A 2.761 -.422 3.183 2900 ---- ---- 2.854A 2.854A 2.989 -.428 3.417 2925 ---- ---- 3.082A 3.082A 3.221 -.433 3.654 2950 ---- ---- 3.314A 3.314A 3.455 -.437 3.892 2975 ---- ---- 3.548A 3.548A 3.691 -.441 4.132 3000 ---- ---- 3.785A 3.785A 3.929 -.444 4.373 3025 ---- ---- 4.025A 4.025A 4.169 -.447 4.616 3050 ---- ---- 4.264A 4.264A 4.410 -.450 4.860 3075 ---- ---- ---- 4.505A 4.653 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 25 44 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- 8.573B ---- 8.564B 8.426 +.467 7.959 1775 ---- 8.323B ---- 8.314B 8.176 +.467 7.709 1800 ---- 8.075B ---- 8.067B 7.926 +.467 7.459 1825 ---- 7.823B ---- 7.823B 7.676 +.467 7.209 1850 ---- 7.573B ---- 7.573B 7.426 +.467 6.959 1875 ---- 7.330B ---- 7.330B 7.176 +.467 6.709 1900 ---- 7.080B ---- 7.080B 6.926 +.467 6.459 1925 ---- 6.830B ---- 6.830B 6.676 +.467 6.209 1950 ---- 6.578B ---- 6.578B 6.426 +.467 5.959 1975 ---- 6.330B ---- 6.330B 6.176 +.467 5.709 2000 ---- 6.080B ---- 6.073B 5.926 +.467 5.459 2025 ---- 5.828B ---- 5.818B 5.676 +.467 5.209 2050 ---- 5.578B ---- 5.570B 5.426 +.467 4.959 2075 ---- 5.328B ---- 5.320B 5.176 +.467 4.709 2100 ---- 5.078B ---- 5.070B 4.926 +.467 4.459 2125 ---- 4.826B ---- 4.826B 4.676 +.467 4.209 2140 ---- 4.678B ---- 4.669B 4.526 +.467 4.059 2145 ---- 4.628B ---- 4.619B 4.476 +.467 4.009 2150 ---- 4.578B ---- 4.569B 4.426 +.467 3.959 2155 ---- 4.526B ---- 4.526B 4.376 +.467 3.909 2160 ---- 4.476B ---- 4.476B 4.326 +.467 3.859 2165 ---- 4.428B ---- 4.421B 4.276 +.467 3.809 2170 ---- 4.376B ---- 4.376B 4.226 +.467 3.759 2175 ---- 4.326B ---- 4.326B 4.176 +.467 3.709 2180 ---- 4.276B ---- 4.276B 4.126 +.467 3.659 2185 ---- 4.228B ---- 4.221B 4.076 +.467 3.609 2190 ---- 4.178B ---- 4.171B 4.026 +.467 3.559 2195 ---- 4.130B ---- 4.130B 3.976 +.467 3.509 1 2200 ---- 4.078B ---- 4.071B 3.926 +.467 3.459 2205 ---- 4.028B ---- 4.021B 3.876 +.467 3.409 2210 ---- 3.978B ---- 3.972B 3.826 +.467 3.359 2215 ---- 3.928B ---- 3.919B 3.776 +.467 3.309 3 2220 ---- 3.878B ---- 3.871B 3.726 +.467 3.259 2225 ---- 3.828B ---- 3.822B 3.676 +.467 3.209 2230 ---- 3.776B ---- 3.770B 3.626 +.467 3.159 2235 ---- 3.728B ---- 3.721B 3.576 +.467 3.109 2240 ---- 3.676B ---- 3.670B 3.526 +.467 3.059 2245 ---- 3.626B ---- 3.620B 3.476 +.467 3.009 3 2250 ---- 3.576B ---- 3.570B 3.426 +.467 2.959 2 2255 ---- 3.528B ---- 3.522B 3.376 +.467 2.909 2260 ---- 3.476B ---- 3.470B 3.326 +.467 2.859 2265 ---- 3.426B ---- 3.420B 3.276 +.467 2.809 2270 ---- 3.376B ---- 3.370B 3.226 +.466 2.760 2275 ---- 3.329B ---- 3.322B 3.176 +.466 2.710 2280 ---- 3.279B ---- 3.269B 3.126 +.466 2.660 2285 ---- 3.229B ---- 3.219B 3.076 +.466 2.610 2290 ---- 3.179B ---- 3.172B 3.026 +.466 2.560 2295 ---- 3.129B ---- 3.122B 2.976 +.466 2.510 2300 ---- 3.079B ---- 3.072B 2.926 +.466 2.460 1 2 2305 ---- 3.029B ---- 3.022B 2.876 +.466 2.410 2310 ---- 2.979B ---- 2.972B 2.826 +.466 2.360 3 2315 ---- 2.929B ---- 2.922B 2.776 +.466 2.310 4 2320 ---- 2.877B ---- 2.877B 2.726 +.466 2.260 2325 ---- 2.829B ---- 2.822B 2.676 +.466 2.210 3 2330 ---- 2.779B ---- 2.772B 2.626 +.466 2.160 2335 ---- 2.729B ---- 2.722B 2.576 +.466 2.110 3 2340 ---- 2.679B ---- 2.672B 2.526 +.466 2.060 2345 ---- 2.627B ---- 2.627B 2.476 +.465 2.011 2350 ---- 2.579B ---- 2.572B 2.426 +.465 1.961 2355 ---- 2.529B ---- 2.522B 2.376 +.465 1.911 2360 ---- 2.477B ---- 2.477B 2.326 +.465 1.861 3 2365 ---- 2.429B ---- 2.422B 2.276 +.465 1.811 2370 ---- 2.377B ---- 2.377B 2.226 +.464 1.762 2375 ---- 2.329B ---- 2.322B 2.176 +.464 1.712 2 2380 ---- 2.279B ---- 2.270B 2.126 +.464 1.662 10 2385 ---- 2.232B ---- 2.220B 2.077 +.464 1.613 2390 ---- 2.180B ---- 2.180B 2.027 +.464 1.563 2395 ---- 2.128B ---- 2.128B 1.977 +.463 1.514 2400 ---- 2.078B ---- 2.071B 1.927 +.463 1.464 6 2405 ---- 2.030B ---- 2.023B 1.877 +.462 1.415 2410 ---- 1.982B ---- 1.982B 1.827 +.461 1.366 2415 ---- 1.933B ---- 1.921B 1.777 +.460 1.317 20 2420 ---- 1.881B ---- 1.881B 1.727 +.459 1.268 2425 ---- 1.831B ---- 1.824B 1.678 +.459 1.219 5 2430 ---- 1.779B ---- 1.772B 1.628 +.457 1.171 3 2435 ---- 1.731B ---- 1.725B 1.578 +.455 1.123 1 2440 ---- 1.682B ---- 1.672B 1.528 +.453 1.075 2445 ---- 1.633B ---- 1.633B 1.478 +.451 1.027 1 2450 ---- 1.582B ---- 1.582B 1.429 +.450 .979 7 2455 ---- 1.533B ---- 1.533B 1.379 +.447 .932 3 2460 ---- 1.484B ---- 1.484B 1.329 +.444 .885 7 2465 ---- 1.433B ---- 1.427B 1.280 +.441 .839 4 2470 ---- 1.384B ---- 1.377B 1.230 +.437 .793 2 2475 ---- 1.334B ---- 1.325B 1.181 +.433 .748 2480 ---- 1.287B ---- 1.287B 1.131 +.427 .704 1 2485 ---- 1.236B ---- 1.229B 1.082 +.421 .661 2490 ---- 1.187B ---- 1.187B 1.033 +.414 .619 2495 ---- 1.138B ---- 1.129B .984 +.406 .578 2500 ---- 1.087B ---- 1.087B .935 +.397 .538 31 2505 ---- 1.038B ---- 1.038B .886 +.387 .499 8 2510 .890 .992B .717 .821A .837 +.375 9 .462 16 2515 ---- .923B ---- .923B .789 +.363 3 .426 1 10 2520 ---- .875B ---- .856B .741 +.349 .392 2 2525 .760 .867B .760 .669A .694 +.334 5 .360 2 15 2530 ---- .781B ---- .763B .648 +.319 .329 15 2535 ---- .734B ---- .716B .602 +.302 .300 25 2540 ---- .689B ---- .671B .558 +.285 .273 7 7 2545 ---- .649B ---- .626B .515 +.267 .248 2550 .317 .639B .249A .577B .473 +.248 11 .225 49 49 2555 ---- .584B ---- .582B .433 +.229 .204 1 1 2560 .335 .543B .335 .331A .395 +.211 2 .184 3 211 2565 ---- .500B ---- .500B .358 +.192 .166 2 2 2570 .225 .460B .165A .460B .324 +.173 5 .151 1 2 2575 .211 .432B .148A .371B .292 +.156 109 .136 51 157 2580 ---- .390B ---- .390B .262 +.140 6 .122 2 2 2585 .201 .364B .201 .249 .234 +.124 8 .110 2590 .201 .332B .201 .225B .209 +.111 1 .098 8 18 2595 ---- .302B ---- .302B .186 +.098 .088 236 504 2600 .115 .274B .115 .175 .164 +.086 99 .078 238 203 2605 ---- .247B ---- .247B .145 +.075 .070 9 4 2610 .105 .221B .105 .221B .128 +.065 13 .063 15 12 2615 .088 .198B .088 .148B .112 +.056 4 .056 5 5 2620 .094 .177B .094 .152B .098 +.047 17 .051 12 12 2625 .088 .159B .088 .076A .086 +.040 207 .046 95 36 2630 ---- ---- ---- .050A .075 ---- ---- 2635 ---- ---- ---- .045A .065 ---- ---- 2640 .055 .111B .055 .043A .057 ---- 1 ---- 2645 ---- ---- ---- .037A .049 ---- ---- 2650 .040 .087B .040 .040 .043 +.015 10 .028 8 13 2675 ---- .045B ---- .045B .022 +.004 2 .018 3 24 2700 ---- .023B ---- .023B .011 UNCH .011 16 6 2725 .010 .014 .009A .009A .006 -.001 4 .007 19 23 2750 .005 .007B .005 .007B .003 -.002 1 .005 1 2 2775 ---- ---- ---- ---- .002 -.001 .003 18 2800 ---- ---- ---- ---- .001 -.001 .002 14 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 UNCH .001 1 2875 ---- ---- ---- ---- .001 UNCH .001 1 2900 ---- ---- ---- ---- .001 UNCH .001 22 2925 ---- ---- ---- ---- .001 UNCH .001 1 2950 ---- ---- ---- ---- .001 UNCH .001 48 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .001 UNCH .001 1 3025 ---- ---- ---- ---- .001 UNCH .001 3050 ---- ---- ---- .003A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 517 787 1618 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 UNCH .001 3 2230 ---- ---- ---- ---- .001 UNCH .001 5 2235 ---- ---- ---- ---- .001 UNCH .001 2240 ---- ---- ---- ---- .001 UNCH .001 8 2245 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 125 2255 ---- ---- ---- ---- .001 UNCH .001 2260 ---- ---- ---- ---- .001 UNCH .001 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- .001A .001A .001 -.001 .002 2275 .001 .001 .001 .001 .001 -.001 1 .002 3 2280 .001 .001 .001 .001 .001 -.001 2 .002 2 2285 ---- ---- .001A .001A .001 -.001 .002 2290 ---- ---- .001A .001A .001 -.001 .002 2295 ---- ---- .001A .001A .001 -.001 .002 2 2300 ---- ---- ---- ---- .001 -.001 .002 21 2305 ---- ---- .001A .001A .001 -.001 .002 19 2310 ---- ---- .001A .001A .001 -.001 .002 2315 ---- ---- .001A .001A .001 -.001 .002 2320 ---- ---- .001A .001A .001 -.001 .002 10 2325 ---- ---- ---- ---- .001 -.001 .002 5 2330 ---- ---- ---- ---- .001 -.001 .002 8 2335 ---- ---- ---- ---- .001 -.001 .002 11 2340 ---- ---- ---- ---- .001 -.001 .002 10 2345 ---- ---- .002A .002A .001 -.002 .003 2350 ---- ---- .002A .002A .001 -.002 .003 9 41 2355 ---- ---- .002A .002A .001 -.002 .003 2360 ---- ---- .002A .002A .001 -.002 .003 2365 ---- ---- .002A .002A .001 -.002 .003 2370 ---- ---- .002A .002A .001 -.003 .004 1 2375 ---- ---- .002A .002A .001 -.003 .004 40 2380 ---- ---- .003A .003A .001 -.003 .004 1 6 2385 ---- ---- .003A .003A .002 -.003 .005 2390 ---- ---- .003A .003A .002 -.003 .005 1 2395 ---- ---- .003A .003A .002 -.004 .006 2 8 2400 .003 .003 .003 .003 .002 -.004 4 .006 7 60 2405 ---- ---- .003A .003A .002 -.005 .007 9 2410 ---- ---- .003A .003A .002 -.006 .008 7 2415 ---- ---- .003A .003A .002 -.007 .009 38 2420 ---- ---- .004A .004A .002 -.008 .010 10 12 2425 ---- ---- .004A .004A .003 -.008 .011 1 9 2430 ---- ---- .004A .004A .003 -.010 .013 4 34 2435 ---- ---- .004A .004A .003 -.012 .015 9 2440 ---- ---- .004A .004A .003 -.014 .017 307 2445 ---- ---- .004A .004A .003 -.016 .019 5 10 2450 .010 .010 .005A .005A .004 -.017 3 .021 18 220 2455 ---- ---- .005A .005A .004 -.020 .024 25 2460 .010 .010 .005A .005A .004 -.023 1 .027 3 2465 ---- ---- .005A .005A .005 -.026 .031 11 9 2470 .023 .023 .006A .006A .005 -.030 1 .035 74 106 2475 .015 .015 .007A .007A .006 -.034 2 .040 27 23 2480 ---- ---- .007A .007A .006 -.040 .046 4 21 2485 ---- ---- .008A .008A .007 -.046 .053 4 3 2490 ---- ---- .010A .010A .008 -.053 3 .061 22 21 2495 ---- ---- .011A .011A .009 -.061 .070 2500 .028 .028 .010 .010 .010 -.070 30 .080 71 154 2505 .040 .040 .012A .012A .011 -.080 1 .091 3 2510 .063 .068B .013A .013A .012 -.092 1 .104 4 32 2515 .070 .070 .010 .010 .014 -.104 20 .118 2520 .080 .080 .015A .015A .016 -.118 13 .134 62 39 2525 .092 .105B .017A .017A .019 -.133 17 .152 163 52 2530 .067 .067 .020A .020A .023 -.148 31 .171 40 14 2535 .086 .086 .020 .024B .027 -.165 5 .192 8 4 2540 .130 .161B .027A .027A .033 -.182 5 .215 4 3 2545 .050 .050 .031A .031A .040 -.200 42 .240 2550 .183 .208B .038A .041A .048 -.219 88 .267 17 16 2555 .060 .060 .042 .053B .058 -.238 16 .296 2560 .088 .088 .051A .051A .070 -.256 5 .326 3 2 2565 .061 .061 .054 .079B .083 -.275 14 .358 120 24 2570 .237 .237 .071A .095B .099 -.294 64 .393 1 1 2575 .245 .245 .084A .093 .117 -.311 68 .428 2580 .170 .170 .096 .135B .137 -.327 4 .464 1 1 2585 ---- ---- .117A .117A .159 -.343 .502 2590 .145 .145 .136A .149B .184 -.356 1 .540 2 2 2595 ---- ---- .160A .160A .211 -.369 .580 2600 .399 .399 .180 .205A .239 -.381 6 .620 1 2605 ---- ---- .206A .206A .270 -.392 .662 2610 ---- ---- .231A .231A .303 -.402 .705 2615 ---- ---- .259A .259A .337 -.411 .748 2620 ---- ---- .289A .289A .373 -.420 .793 2625 .412 .412 .320A .419B .411 -.427 1 .838 2 2630 ---- ---- ---- .360A .450 ---- ---- 2635 ---- ---- ---- .389A .490 ---- ---- 2640 .485 .485 .485 .485 .532 ---- 1 ---- 2645 .530 .530 .530 .527A .574 ---- 1 ---- 2650 .548 .548 .496A .632B .618 -.452 1 1.070 1 2675 .776 .776 .702A .702A .847 -.463 1 1.310 1 2700 ---- ---- .930A .930A 1.086 -.467 1.553 2 2725 ---- ---- 1.169A 1.169A 1.331 -.468 1.799 1 2750 ---- ---- 1.431A 1.431A 1.578 -.469 2.047 2775 ---- ---- 1.677A 1.677A 1.827 -.468 2.295 2800 ---- ---- 1.925A 1.925A 2.076 -.468 2.544 2825 ---- ---- 2.172A 2.172A 2.326 -.468 2.794 2850 ---- ---- 2.421A 2.421A 2.576 -.467 3.043 2875 ---- ---- 2.672A 2.672A 2.826 -.467 3.293 2900 ---- ---- 2.920A 2.920A 3.076 -.467 3.543 2925 ---- ---- 3.171A 3.171A 3.326 -.467 3.793 2950 ---- ---- 3.423A 3.423A 3.576 -.467 4.043 2975 ---- ---- 3.670A 3.670A 3.826 -.467 4.293 3000 ---- ---- 3.923A 3.923A 4.076 -.467 4.543 3025 ---- ---- 4.170A 4.170A 4.326 -.467 4.793 3050 ---- ---- ---- 4.439A 4.576 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 453 695 1728 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 7.806B ---- 7.787B 7.675 +.467 7.208 1850 ---- 7.556B ---- 7.537B 7.425 +.467 6.958 1875 ---- 7.305B ---- 7.287B 7.175 +.467 6.708 1900 ---- 7.055B ---- 7.037B 6.925 +.467 6.458 1925 ---- 6.805B ---- 6.750B 6.675 +.467 6.208 1950 ---- 6.556B ---- 6.538B 6.425 +.467 5.958 1975 ---- 6.306B ---- 6.288B 6.175 +.467 5.708 2000 ---- 6.057B ---- 6.039B 5.925 +.467 5.458 2025 ---- 5.806B ---- 5.755B 5.675 +.467 5.208 2050 ---- 5.557B ---- 5.540B 5.425 +.467 4.958 2075 ---- 5.307B ---- 5.253B 5.175 +.467 4.708 2100 ---- 5.058B ---- 5.041B 4.925 +.467 4.458 2125 ---- 4.808B ---- 4.791B 4.675 +.467 4.208 2150 ---- 4.558B ---- 4.507B 4.426 +.468 3.958 2175 ---- 4.309B ---- 4.292B 4.176 +.468 3.708 2200 ---- 4.058B ---- 4.058B 3.927 +.468 3.459 2215 ---- 3.908B ---- 3.908B 3.777 +.468 3.309 2220 ---- 3.860B ---- 3.844B 3.728 +.468 3.260 2225 ---- 3.809B ---- 3.809B 3.678 +.468 3.210 2230 ---- 3.759B ---- 3.759B 3.628 +.468 3.160 2235 ---- 3.709B ---- 3.709B 3.578 +.468 3.110 2240 ---- 3.673B ---- 3.663B 3.528 +.467 3.061 1 2245 ---- 3.623B ---- 3.613B 3.479 +.468 3.011 6 2250 ---- 3.556B ---- 3.556B 3.429 +.467 2.962 2255 ---- 3.506B ---- 3.486B 3.379 +.467 2.912 2260 ---- 3.474B ---- 3.474B 3.329 +.466 2.863 2 2265 ---- 3.428B ---- 3.419B 3.280 +.467 2.813 4 2270 ---- 3.357B ---- 3.337B 3.230 +.466 2.764 2275 ---- 3.307B ---- 3.307B 3.180 +.466 2.714 2280 ---- 3.257B ---- 3.257B 3.131 +.466 2.665 2285 ---- 3.208B ---- 3.208B 3.081 +.465 2.616 2290 ---- 3.158B ---- 3.158B 3.031 +.465 2.566 2295 ---- 3.109B ---- 3.089B 2.982 +.465 2.517 2300 ---- 3.059B ---- 3.059B 2.932 +.464 2.468 4 2305 ---- 3.010B ---- 3.010B 2.883 +.464 2.419 2310 ---- 2.960B ---- 2.960B 2.833 +.463 2.370 2315 ---- 2.911B ---- 2.911B 2.784 +.463 2.321 2320 ---- 2.861B ---- 2.861B 2.734 +.461 2.273 2325 ---- 2.812B ---- 2.792B 2.685 +.461 2.224 15 2330 ---- 2.763B ---- 2.743B 2.635 +.460 2.175 2335 ---- 2.713B ---- 2.694B 2.586 +.459 2.127 2340 ---- 2.664B ---- 2.664B 2.537 +.458 2.079 2345 ---- 2.615B ---- 2.615B 2.488 +.458 2.030 2350 ---- 2.566B ---- 2.566B 2.438 +.456 1.982 2 2355 ---- 2.517B ---- 2.497B 2.389 +.455 1.934 2360 ---- 2.468B ---- 2.448B 2.340 +.453 1.887 2365 ---- 2.419B ---- 2.419B 2.292 +.453 1.839 2370 ---- 2.370B ---- 2.370B 2.243 +.452 1.791 2375 ---- 2.321B ---- 2.302B 2.194 +.450 1.744 1 2380 ---- 2.273B ---- 2.273B 2.146 +.449 1.697 2385 ---- 2.224B ---- 2.224B 2.097 +.447 1.650 2390 ---- 2.176B ---- 2.176B 2.049 +.445 1.604 2395 ---- 2.128B ---- 2.109B 2.001 +.443 1.558 2400 ---- 2.084B ---- 2.084B 1.953 +.441 1.512 1 3 2405 ---- 2.032B ---- 2.032B 1.905 +.439 1.466 2410 ---- 1.984B ---- 1.984B 1.857 +.436 1.421 2415 ---- 1.936B ---- 1.936B 1.810 +.433 1.377 1 2420 ---- 1.889B ---- 1.889B 1.763 +.430 1.333 2425 ---- 1.880B ---- 1.880B 1.716 +.427 1.289 2 1 2430 ---- 1.795B ---- 1.795B 1.669 +.423 1.246 1 2435 ---- 1.748B ---- 1.748B 1.623 +.420 1.203 2440 ---- 1.701B ---- 1.701B 1.577 +.415 1.162 2445 ---- 1.655B ---- 1.655B 1.531 +.411 1.120 2450 ---- 1.647B ---- 1.647B 1.486 +.406 1.080 1 2455 ---- 1.564B ---- 1.564B 1.441 +.401 1.040 2460 ---- 1.519B ---- 1.500B 1.396 +.395 1.001 2465 ---- 1.474B ---- 1.455B 1.352 +.389 .963 2470 ---- 1.438B ---- 1.411B 1.309 +.383 .926 2475 ---- 1.422B ---- 1.422B 1.266 +.377 .889 2480 ---- 1.350B ---- 1.350B 1.223 +.370 .853 2485 ---- 1.316B ---- 1.302B 1.181 +.363 .818 2490 ---- 1.263B ---- 1.262B 1.140 +.356 .784 2495 ---- 1.220B ---- 1.219B 1.099 +.348 .751 2500 ---- 1.209B ---- 1.208B 1.059 +.341 .718 1 51 2505 ---- 1.137B ---- 1.136B 1.019 +.332 .687 2510 ---- 1.096B ---- 1.095B .980 +.324 .656 2515 ---- 1.055B ---- 1.054B .942 +.316 .626 2520 ---- 1.016B ---- 1.015B .906 +.309 .597 1 1 2525 ---- 1.008B ---- 1.008B .870 +.301 1 .569 2 2530 ---- .939B ---- .939B .835 +.293 .542 2535 .683 .901B .683 .900B .800 +.284 1 .516 2540 ---- .886B ---- .885B .767 +.277 .490 2545 ---- .849B ---- .848B .734 +.268 .466 2550 ---- .825B ---- .820B .703 +.260 .443 2555 ---- .789B ---- .788B .671 +.251 .420 2560 ---- .756B ---- .754B .641 +.243 .398 2565 ---- .724B ---- .724B .612 +.234 .378 2570 ---- .693B ---- .693B .583 +.225 .358 2575 ---- .663B ---- .663B .555 +.216 .339 1 2580 ---- .633B ---- .633B .528 +.207 .321 2585 ---- .605B ---- .605B .503 +.199 .304 4 4 2590 ---- .577B ---- .577B .478 +.191 1 .287 5 5 2595 ---- .552B ---- .552B .454 +.183 .271 2600 ---- .526B ---- .526B .430 +.174 2 .256 10 8 2605 ---- .501B ---- .501B .408 +.166 .242 2610 ---- .477B ---- .477B .387 +.158 .229 2615 ---- .454B ---- .454B .367 +.151 .216 2620 ---- .431B ---- .431B .348 +.144 .204 2625 .354 .409B .354 .409B .329 +.137 1 .192 1 18 2630 ---- ---- ---- .209A .311 ---- ---- 2635 ---- ---- ---- .198A .295 ---- ---- 2640 ---- ---- ---- .187A .279 ---- ---- 2645 ---- ---- ---- .177A .264 ---- ---- 2650 .270 .314B .270 .314B .249 +.105 6 .144 5 7 2675 .235 .239B .235 .162A .188 +.080 7 .108 5 2700 .133 .182B .132 .159B .142 +.059 6 .083 2725 .096 .138B .096 .092A .107 +.043 15 .064 7 7 2750 .100 .105B .100 .104B .082 +.032 5 .050 2775 ---- .081B ---- .079B .063 +.023 .040 2800 ---- .063B ---- .062B .048 +.016 .032 1 23 2825 ---- .049B ---- .049B .038 +.012 .026 2850 ---- .039B ---- .039B .030 +.008 2 .022 1 1 2875 ---- .032B ---- .032B .023 +.005 .018 2900 .029 .029 .029 .024A .019 +.003 1 .016 6 20 2925 .016 .022B .016 .017B .015 +.002 19 .013 2950 ---- .018B ---- .018B .012 UNCH .012 2975 ---- .015B ---- .015B .010 UNCH .010 1 3000 ---- .012B ---- .012B .008 -.001 .009 1 1 3025 ---- .009B ---- .009B .007 -.001 .008 3050 .007 .007 .007 .007 .006 ---- 1 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 46 197 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 UNCH .001 2100 ---- ---- ---- ---- .002 +.001 .001 2125 ---- ---- ---- ---- .002 +.001 .001 10 2150 ---- ---- ---- ---- .003 +.002 .001 30 2175 ---- ---- ---- ---- .003 +.001 .002 10 2200 ---- ---- ---- ---- .004 +.002 .002 1 2215 ---- ---- ---- ---- .004 +.001 .003 13 2220 ---- ---- ---- ---- .005 +.002 .003 10 2225 ---- ---- ---- ---- .005 +.001 .004 14 2230 ---- ---- ---- ---- .005 +.001 .004 2235 ---- ---- ---- ---- .005 +.001 .004 2240 ---- ---- ---- ---- .005 UNCH .005 2 2245 ---- ---- ---- ---- .006 +.001 .005 4 2250 ---- ---- ---- ---- .006 UNCH .006 8 2255 ---- ---- ---- ---- .006 UNCH .006 2260 ---- ---- ---- ---- .006 UNCH .006 2265 ---- ---- ---- ---- .007 UNCH .007 2270 ---- ---- ---- ---- .007 -.001 .008 2275 ---- ---- ---- ---- .007 -.001 .008 4 2280 ---- ---- ---- ---- .008 -.001 .009 2285 ---- ---- ---- ---- .008 -.002 .010 10 2290 ---- ---- ---- ---- .008 -.002 .010 2295 ---- ---- ---- ---- .009 -.002 .011 2300 ---- ---- ---- ---- .009 -.003 .012 2 2305 ---- ---- .012A .012A .010 -.003 .013 2310 ---- ---- .013A .013A .010 -.004 .014 2315 ---- ---- .013A .013A .010 -.005 .015 2320 ---- ---- .013A .013A .011 -.005 .016 2325 ---- ---- .014A .014A .012 -.006 .018 2 1 2330 ---- ---- .014A .014A .012 -.007 .019 2335 ---- ---- .015A .015A .013 -.008 .021 2340 ---- ---- .016A .016A .014 -.008 .022 2345 ---- ---- .016A .016A .014 -.010 .024 2350 .014 .014 .014 .014 .015 -.011 1 .026 1 8 2355 ---- ---- .018A .018A .016 -.012 .028 2360 ---- ---- .019A .019A .017 -.013 .030 2365 ---- ---- .020A .020A .018 -.015 .033 2370 ---- ---- .021A .021A .020 -.015 .035 2375 ---- ---- .022A .022A .021 -.017 .038 1 3 2380 ---- ---- .023A .023A .022 -.019 .041 2385 ---- ---- .025A .025A .024 -.020 .044 2390 ---- ---- .026A .026A .025 -.022 .047 4 2395 ---- ---- .028A .028A .027 -.024 .051 5 1 2400 ---- ---- .030A .030A .029 -.026 .055 4 6 2405 ---- ---- .032A .032A .031 -.029 .060 2410 ---- ---- .033A .033A .034 -.031 .065 2415 ---- ---- .035A .035A .036 -.034 .070 2420 ---- ---- .038A .038A .039 -.037 .076 6 6 2425 .046 .046 .040A .040A .042 -.040 5 .082 6 10 2430 ---- ---- .043A .043A .045 -.044 .089 2435 .053 .053 .045 .057B .049 -.048 6 .097 5 105 2440 ---- ---- .049A .049A .053 -.052 .105 17 2445 ---- ---- .053A .053A .057 -.056 .113 2450 .108 .108 .057A .057A .062 -.061 3 .123 7 61 2455 ---- ---- .062A .062A .067 -.066 .133 2460 .069 .069 .066A .086B .073 -.071 6 .144 7 7 2465 ---- ---- .071A .071A .079 -.077 .156 2470 .111 .111 .077A .115B .085 -.084 2 .169 2475 .120 .120 .083A .124B .092 -.090 4 .182 2480 .100 .100 .090A .117B .099 -.097 5 .196 2485 ---- ---- .096A .096A .107 -.104 .211 2490 ---- ---- .103A .103A .116 -.111 .227 2 2 2495 ---- ---- .111A .111A .125 -.118 .243 2500 .155 .155 .119 .161B .134 -.127 7 .261 4 3 2505 ---- ---- .128A .128A .145 -.134 .279 2510 .162 .162 .137A .164B .156 -.142 5 .298 2515 ---- ---- .147A .147A .168 -.150 5 .318 2520 ---- ---- .158A .158A .181 -.158 .339 2525 ---- ---- .169A .169A .195 -.166 .361 2530 ---- ---- .181A .181A .210 -.174 .384 4 4 2535 ---- ---- .194A .194A .226 -.182 .408 2540 ---- ---- .207A .207A .243 -.189 2 .432 2545 ---- ---- .223A .223A .260 -.198 .458 2550 ---- ---- .238A .238A .278 -.207 4 .485 7 1 2555 ---- ---- .254A .254A .297 -.215 .512 1 2560 ---- ---- .271A .271A .316 -.224 .540 2565 ---- ---- .289A .289A .337 -.233 .570 2570 .327 .327 .308A .414B .358 -.242 1 .600 1 1 2575 ---- ---- .327A .327A .380 -.251 1 .631 2 2580 ---- ---- .348A .348A .404 -.258 .662 2585 ---- ---- .369A .369A .428 -.267 .695 2590 ---- ---- .391A .391A .453 -.276 .729 2595 ---- ---- .414A .414A .479 -.284 .763 2600 ---- ---- .438A .438A .505 -.293 .798 2605 ---- ---- .463A .463A .533 -.301 .834 2610 ---- ---- .488A .488A .562 -.308 1 .870 2615 ---- ---- .516A .516A .592 -.315 .907 2620 ---- ---- .544A .544A .622 -.323 .945 2625 ---- ---- .572A .572A .654 -.329 .983 2630 ---- ---- ---- .601A .686 ---- ---- 2635 ---- ---- ---- .632A .719 ---- ---- 2640 ---- ---- ---- .663A .753 ---- ---- 2645 ---- ---- ---- .702A .788 ---- ---- 2650 ---- ---- .727A .727A .824 -.361 1.185 1 2675 ---- ---- .901A .901A 1.012 -.387 1.399 2700 ---- ---- 1.091A 1.091A 1.216 -.407 1.623 2725 ---- ---- 1.295A 1.295A 1.431 -.423 1.854 2750 ---- ---- 1.511A 1.511A 1.655 -.435 2.090 2775 ---- ---- 1.736A 1.736A 1.886 -.444 2.330 2800 ---- ---- 1.968A 1.968A 2.122 -.450 2.572 2825 ---- ---- 2.204A 2.204A 2.361 -.455 2.816 2850 ---- ---- 2.444A 2.444A 2.603 -.458 3.061 2875 ---- ---- 2.684A 2.684A 2.846 -.462 3.308 2900 ---- ---- 2.968A 2.968A 3.091 -.464 3.555 2925 ---- ---- 3.214A 3.214A 3.338 -.465 3.803 2950 ---- ---- 3.461A 3.461A 3.585 -.466 4.051 2975 ---- ---- 3.708A 3.708A 3.832 -.467 4.299 3000 ---- ---- 3.956A 3.956A 4.081 -.467 4.548 3025 ---- ---- 4.203A 4.203A 4.329 -.468 4.797 3050 ---- ---- ---- 4.451A 4.578 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 62 362 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.981B ---- 6.904B 6.893 +.467 6.426 1950 ---- 6.732B ---- 6.655B 6.643 +.467 6.176 1975 ---- 6.483B ---- 6.458B 6.393 +.467 5.926 2000 ---- 6.234B ---- 6.209B 6.143 +.467 5.676 2025 ---- 5.985B ---- 5.906B 5.893 +.467 5.426 2050 ---- 5.758B ---- 5.658B 5.643 +.467 5.176 2075 ---- 5.509B ---- 5.432B 5.393 +.467 4.926 2100 ---- 5.260B ---- 5.184B 5.143 +.467 4.676 2125 ---- 5.011B ---- 4.989B 4.893 +.467 4.426 2150 ---- 4.762B ---- 4.740B 4.644 +.467 4.177 2175 ---- 4.513B ---- 4.444B 4.395 +.467 3.928 2200 ---- 4.264B ---- 4.264B 4.146 +.466 3.680 2225 ---- 4.016B ---- 4.016B 3.898 +.465 3.433 2250 ---- 3.766B ---- 3.741B 3.651 +.464 3.187 2275 ---- 3.519B ---- 3.519B 3.405 +.462 2.943 2300 ---- 3.275B ---- 3.275B 3.160 +.460 2.700 2320 ---- 3.082B ---- 3.062B 2.965 +.457 2.508 2325 ---- 3.032B ---- 3.008B 2.916 +.456 2.460 2330 ---- 2.985B ---- 2.940B 2.868 +.455 2.413 2335 ---- 2.935B ---- 2.891B 2.819 +.454 2.365 2340 ---- 2.887B ---- 2.887B 2.771 +.453 2.318 2345 ---- 2.839B ---- 2.816B 2.723 +.452 2.271 2350 ---- 2.791B ---- 2.791B 2.675 +.451 2.224 2355 ---- 2.743B ---- 2.743B 2.627 +.449 2.178 2360 ---- 2.695B ---- 2.695B 2.579 +.447 2.132 2365 ---- 2.648B ---- 2.648B 2.531 +.445 2.086 2370 ---- 2.600B ---- 2.600B 2.484 +.444 2.040 2375 ---- 2.593B ---- 2.588B 2.437 +.442 1.995 2380 ---- 2.506B ---- 2.506B 2.389 +.439 1.950 2385 ---- 2.459B ---- 2.436B 2.342 +.437 1.905 2390 ---- 2.412B ---- 2.412B 2.296 +.435 1.861 2395 ---- 2.365B ---- 2.365B 2.249 +.432 1.817 2400 ---- 2.356B ---- 2.356B 2.203 +.430 1.773 2405 ---- 2.272B ---- 2.249B 2.157 +.427 1.730 2410 ---- 2.226B ---- 2.226B 2.111 +.423 1.688 2415 ---- 2.180B ---- 2.126B 2.066 +.421 1.645 2420 ---- 2.134B ---- 2.112B 2.021 +.417 1.604 2425 ---- 2.125B ---- 2.125B 1.976 +.414 1.562 2430 ---- 2.044B ---- 2.026B 1.931 +.410 1.521 2435 ---- 1.999B ---- 1.999B 1.887 +.406 1.481 2440 ---- 1.954B ---- 1.954B 1.843 +.402 1.441 2445 ---- 1.910B ---- 1.910B 1.799 +.398 1.401 2450 ---- 1.901B ---- 1.901B 1.756 +.394 1.362 4 2455 ---- 1.829B ---- 1.828B 1.713 +.390 1.323 2460 ---- 1.785B ---- 1.784B 1.671 +.385 1.286 1 2465 ---- 1.742B ---- 1.741B 1.628 +.380 1.248 2470 ---- 1.699B ---- 1.698B 1.587 +.376 1.211 2475 ---- 1.685B ---- 1.685B 1.546 +.371 1.175 5 2480 ---- 1.615B ---- 1.614B 1.505 +.366 1.139 2485 ---- 1.574B ---- 1.573B 1.465 +.361 1.104 2490 ---- 1.533B ---- 1.533B 1.425 +.355 1.070 2495 ---- 1.492B ---- 1.491B 1.385 +.349 1.036 2500 1.144 1.480B 1.057A 1.237A 1.347 +.344 7 1.003 7 7 2505 ---- 1.413B ---- 1.412B 1.308 +.337 .971 2510 ---- 1.376B ---- 1.375B 1.271 +.332 .939 2 2 2515 ---- 1.335B ---- 1.335B 1.233 +.325 .908 2520 ---- 1.299B ---- 1.298B 1.197 +.320 .877 2525 ---- 1.287B ---- 1.287B 1.161 +.314 .847 2530 ---- 1.224B ---- 1.223B 1.125 +.307 .818 2535 ---- 1.187B ---- 1.186B 1.090 +.300 .790 2540 ---- 1.152B ---- 1.151B 1.056 +.294 .762 2545 ---- 1.116B ---- 1.115B 1.023 +.288 .735 2550 ---- 1.108B ---- 1.108B .990 +.281 .709 10 1 2555 ---- 1.067B ---- 1.067B .958 +.275 .683 2560 .689 1.043B .689 1.043B .927 +.268 1 .659 1 1 2565 ---- 1.010B ---- 1.008B .897 +.263 .634 2570 ---- .980B ---- .977B .867 +.256 .611 2575 ---- .947B ---- .945B .838 +.250 .588 2580 ---- .917B ---- .917B .810 +.244 .566 2585 ---- .887B ---- .887B .782 +.237 .545 2590 ---- .858B ---- .857B .756 +.232 .524 2595 ---- .829B ---- .827B .729 +.225 .504 2600 ---- .801B ---- .799B .704 +.219 1 .485 1 7 2605 ---- .774B ---- .773B .679 +.213 .466 2610 ---- .748B ---- .748B .655 +.207 .448 2615 ---- .722B ---- .721B .632 +.201 .431 2620 ---- .697B ---- .697B .609 +.195 .414 2625 ---- .672B ---- .671B .586 +.189 .397 2630 ---- .651B ---- .649B .565 +.183 .382 2635 ---- .627B ---- .626B .544 +.178 .366 2640 ---- .605B ---- .603B .523 +.171 .352 2645 ---- ---- ---- .371A .504 ---- ---- 2650 ---- .561B ---- .559B .484 +.160 .324 1 2655 ---- ---- ---- .343A .466 ---- ---- 2660 ---- ---- ---- .329A .448 ---- ---- 2665 ---- ---- ---- .317A .431 ---- ---- 2670 ---- ---- ---- .303A .414 ---- ---- 2675 ---- .464B ---- .462B .398 +.134 .264 9 5 2700 ---- .383B ---- .381B .325 +.110 .215 2 2725 ---- .316B ---- .316B .266 +.091 .175 2750 .222 .260B .222 .222 .217 +.074 1 .143 17 17 2775 ---- .214B ---- .213B .178 +.061 .117 5 5 2800 ---- .177B ---- .176B .146 +.049 .097 2 2825 ---- .146B ---- .146B .121 +.040 .081 2850 ---- .122B ---- .121B .101 +.033 .068 2875 ---- .102B ---- .102B .085 +.027 .058 2900 ---- .086B ---- .086B .072 +.022 .050 2925 ---- .073B ---- .073B .062 +.019 .043 2 2950 ---- .063B ---- .062B .053 +.015 .038 2975 ---- .054B ---- .053B .046 +.012 .034 3000 .035 .047B .035 .046B .041 +.011 1 .030 3025 .035 .041B .035 .035 .036 +.009 1 .027 3050 ---- .036B ---- .036B .032 +.007 .025 3075 ---- ---- ---- .028A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 61 53 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 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .002 +.001 .001 2100 ---- ---- ---- ---- .002 UNCH .002 2125 ---- ---- ---- ---- .003 UNCH .003 2150 ---- ---- ---- ---- .004 UNCH .004 2175 ---- ---- ---- ---- .005 -.001 .006 2200 ---- ---- ---- ---- .007 -.001 .008 2225 ---- ---- ---- ---- .009 -.002 .011 2250 ---- ---- ---- ---- .012 -.003 .015 2275 .023 .023 .019A .019A .016 -.005 1 .021 2 2300 .019 .019 .018 .019B .021 -.007 2 .028 2 2320 ---- ---- .028A .028A .026 -.010 .036 2325 ---- ---- .029A .029A .027 -.011 .038 2 2330 ---- ---- .031A .031A .029 -.011 .040 2335 ---- ---- .032A .032A .030 -.013 .043 12 2340 ---- ---- .034A .034A .032 -.014 .046 2345 ---- ---- .035A .035A .034 -.015 .049 2350 ---- ---- .037A .037A .036 -.016 .052 1 2355 ---- ---- .039A .039A .038 -.017 .055 1 2360 ---- ---- .040A .040A .040 -.019 .059 2365 ---- ---- .042A .042A .042 -.021 .063 2370 ---- ---- .045A .045A .044 -.023 .067 2375 ---- ---- .047A .047A .047 -.025 .072 2380 ---- ---- .049A .049A .050 -.027 .077 2385 ---- ---- .052A .052A .053 -.029 .082 2390 ---- ---- .055A .055A .056 -.032 .088 1 2395 ---- ---- .058A .058A .060 -.034 .094 2400 ---- ---- .061A .061A .063 -.037 .100 11 2405 ---- ---- .064A .064A .067 -.040 .107 2410 ---- ---- .068A .068A .071 -.043 .114 2 2415 ---- ---- .072A .072A .076 -.046 .122 2420 ---- ---- .075A .075A .081 -.049 .130 2425 ---- ---- .080A .080A .086 -.053 .139 2430 ---- ---- .085A .085A .091 -.056 .147 2435 ---- ---- .090A .090A .097 -.060 .157 2440 ---- ---- .095A .095A .103 -.064 .167 2 2 2445 ---- ---- .101A .101A .109 -.068 .177 11 2450 .120 .120 .106A .106A .116 -.072 2 .188 2 2 2455 ---- ---- .113A .113A .123 -.076 .199 2460 ---- ---- .119A .119A .130 -.081 .211 2465 ---- ---- .126A .126A .138 -.086 .224 2470 ---- ---- .133A .133A .146 -.091 .237 2475 ---- ---- .141A .141A .155 -.096 .251 2480 ---- ---- .149A .149A .164 -.101 .265 2485 ---- ---- .158A .158A .174 -.106 .280 2490 ---- ---- .167A .167A .184 -.111 .295 2495 ---- ---- .176A .176A .194 -.117 .311 2500 .214 .214 .186A .190A .206 -.122 2 .328 45 40 2505 ---- ---- .196A .196A .217 -.129 .346 2510 ---- ---- .207A .207A .229 -.135 .364 2515 ---- ---- .219A .219A .242 -.141 .383 2520 ---- ---- .230A .230A .255 -.147 .402 2525 ---- ---- .243A .243A .269 -.153 .422 2530 ---- ---- .256A .256A .284 -.159 .443 2535 ---- ---- .269A .269A .299 -.165 .464 2540 ---- ---- .284A .284A .314 -.173 .487 2545 ---- ---- .298A .298A .331 -.179 .510 2550 ---- ---- .314A .314A .348 -.185 .533 26 6 2555 ---- ---- .332A .332A .366 -.192 .558 2560 ---- ---- .349A .349A .385 -.198 .583 2565 ---- ---- .366A .366A .405 -.203 .608 2570 ---- ---- .384A .384A .425 -.210 .635 2575 ---- ---- .403A .403A .446 -.216 .662 1 1 2580 ---- ---- .422A .422A .467 -.223 .690 2585 ---- ---- .442A .442A .490 -.229 .719 2590 ---- ---- .463A .463A .513 -.235 .748 2595 ---- ---- .484A .484A .537 -.241 .778 2600 ---- ---- .506A .506A .561 -.247 .808 2605 ---- ---- .529A .529A .586 -.253 .839 2610 ---- ---- .552A .552A .612 -.259 .871 2615 ---- ---- .576A .576A .639 -.265 .904 2620 ---- ---- .601A .601A .666 -.271 .937 2625 .726 .726 .627A .627A .693 -.277 2 .970 4 2 2630 ---- ---- .653A .653A .722 -.282 1.004 2635 ---- ---- .680A .680A .750 -.289 1.039 2640 ---- ---- .707A .707A .780 -.295 1.075 2645 ---- ---- ---- .735A .810 ---- ---- 2650 ---- ---- .764A .764A .841 -.306 1.147 2 2655 ---- ---- ---- .793A .872 ---- ---- 2660 ---- ---- ---- .823A .904 ---- ---- 2665 ---- ---- ---- .854A .937 ---- ---- 2670 ---- ---- ---- .885A .970 ---- ---- 2675 ---- ---- .917A .917A 1.004 -.332 1.336 2700 1.128 1.205 1.085A 1.103A 1.181 -.355 2 1.536 2725 ---- ---- 1.266A 1.266A 1.371 -.375 1.746 2750 ---- ---- 1.458A 1.458A 1.572 -.392 1.964 2775 ---- ---- 1.661A 1.661A 1.782 -.406 2.188 2800 ---- ---- 1.872A 1.872A 2.000 -.417 2.417 2825 ---- ---- 2.090A 2.090A 2.225 -.426 2.651 2850 ---- ---- 2.315A 2.315A 2.454 -.434 2.888 2875 ---- ---- 2.545A 2.545A 2.688 -.439 3.127 2900 ---- ---- 2.779A 2.779A 2.925 -.444 3.369 2925 ---- ---- 3.015A 3.015A 3.164 -.448 3.612 2950 ---- ---- 3.254A 3.254A 3.405 -.452 3.857 2975 ---- ---- 3.495A 3.495A 3.648 -.454 4.102 3000 ---- ---- 3.736A 3.736A 3.892 -.457 4.349 3025 ---- ---- 4.023A 4.023A 4.138 -.457 4.595 3050 ---- ---- 4.269A 4.269A 4.383 -.460 4.843 3075 ---- ---- ---- 4.515A 4.630 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 82 98 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.893 +.467 5.426 2050 ---- ---- ---- ---- 5.643 +.467 5.176 2075 ---- ---- ---- ---- 5.393 +.467 4.926 2100 ---- ---- ---- ---- 5.143 +.466 4.677 2125 ---- ---- ---- ---- 4.893 +.465 4.428 2150 ---- ---- ---- ---- 4.644 +.464 4.180 2175 ---- ---- ---- ---- 4.396 +.463 3.933 2200 ---- ---- ---- ---- 4.148 +.462 3.686 2225 ---- ---- ---- ---- 3.902 +.461 3.441 2250 ---- ---- ---- ---- 3.656 +.458 3.198 2275 ---- ---- ---- ---- 3.412 +.456 2.956 2300 ---- 2.927B ---- 2.927B 3.170 +.453 2.717 2325 ---- 2.977B ---- 2.977B 2.930 +.448 2.482 2350 ---- 2.848B ---- 2.848B 2.693 +.441 2.252 2375 ---- 2.610B ---- 2.610B 2.460 +.432 2.028 2400 ---- 2.382B ---- 2.380B 2.232 +.421 1.811 2415 ---- ---- ---- ---- 2.099 +.413 1.686 2420 ---- ---- ---- ---- 2.055 +.410 1.645 2425 ---- 2.158B ---- 2.158B 2.012 +.407 1.605 2430 ---- ---- ---- ---- 1.968 +.403 1.565 2435 ---- ---- ---- ---- 1.925 +.399 1.526 2440 ---- ---- ---- ---- 1.883 +.396 1.487 2445 ---- ---- ---- ---- 1.841 +.393 1.448 2450 ---- 1.941B ---- 1.941B 1.799 +.389 1.410 2455 ---- ---- ---- ---- 1.757 +.384 1.373 2460 ---- ---- ---- ---- 1.716 +.380 1.336 2465 ---- ---- ---- ---- 1.675 +.375 1.300 2470 ---- ---- ---- ---- 1.635 +.371 1.264 2475 ---- 1.733B ---- 1.733B 1.595 +.366 1.229 2480 ---- ---- ---- ---- 1.555 +.360 1.195 2485 ---- ---- ---- ---- 1.516 +.355 1.161 2490 ---- ---- ---- ---- 1.477 +.349 1.128 2495 ---- ---- ---- ---- 1.439 +.344 1.095 2500 ---- 1.535B ---- 1.530B 1.401 +.338 1.063 2505 ---- ---- ---- ---- 1.364 +.332 1.032 2510 ---- ---- ---- ---- 1.329 +.328 1.001 2515 ---- ---- ---- ---- 1.294 +.323 .971 2520 ---- 1.135B ---- 1.121B 1.260 +.319 .941 2525 ---- 1.349B ---- 1.349B 1.226 +.313 .913 2530 ---- 1.073B ---- 1.050B 1.193 +.308 .885 2535 ---- 1.040B ---- 1.020B 1.159 +.302 .857 2540 ---- 1.011B ---- .989B 1.127 +.297 .830 2545 ---- 1.137B ---- 1.113B 1.094 +.290 .804 2550 ---- 1.176B ---- 1.176B 1.062 +.283 .779 2555 ---- 1.136B ---- 1.099B 1.031 +.277 .754 2560 ---- 1.104B ---- 1.094B 1.000 +.270 .730 2565 ---- 1.073B ---- 1.045B .970 +.264 .706 2570 ---- 1.043B ---- 1.029B .941 +.258 .683 2575 ---- 1.018B ---- 1.018B .913 +.252 .661 2580 ---- .984B ---- .951B .885 +.246 .639 2585 ---- .955B ---- .928B .858 +.240 .618 2590 ---- .930B ---- .930B .832 +.235 .597 2595 ---- .902B ---- .902B .806 +.228 .578 2600 ---- .875B ---- .875B .781 +.223 .558 2605 ---- .848B ---- .848B .757 +.218 .539 2610 ---- .822B ---- .822B .733 +.212 .521 2615 ---- .797B ---- .797B .710 +.206 .504 2620 ---- .773B ---- .772B .687 +.200 .487 2625 ---- .749B ---- .748B .665 +.195 .470 2630 ---- .726B ---- .724B .644 +.190 .454 2635 ---- .703B ---- .701B .623 +.184 .439 2640 ---- .682B ---- .679B .602 +.178 .424 2645 ---- ---- ---- .442A .583 ---- ---- 2650 ---- .639B ---- .636B .563 +.168 .395 2655 ---- ---- ---- .413A .544 ---- ---- 2660 ---- ---- ---- .399A .526 ---- ---- 2665 ---- ---- ---- .385A .508 ---- ---- 2670 ---- ---- ---- .373A .491 ---- ---- 2675 ---- .544B ---- .541B .475 +.143 .332 3 2700 .303 .461B .303 .357A .399 +.120 2 .279 2725 ---- .390B ---- .387B .335 +.101 .234 4 2750 .284 .330B .284 .274A .282 +.085 1 .197 2775 ---- .279B ---- .278B .237 +.070 .167 2800 ---- .236B ---- .235B .200 +.059 .141 2825 ---- .200B ---- .199B .170 +.050 .120 2850 ---- .170B ---- .169B .144 +.042 .102 2875 ---- .145B ---- .144B .123 +.036 .087 2900 ---- .125B ---- .125B .106 +.032 .074 2925 ---- .107B ---- .106B .091 +.027 .064 1 2950 ---- .092B ---- .092B .079 +.024 .055 1 2975 ---- .080B ---- .080B .068 +.020 .048 1 3000 ---- .070B ---- .069B .059 +.018 .041 3025 ---- .062B ---- .061B .052 +.016 .036 3050 ---- .054B ---- .054B .045 +.014 .031 3075 ---- ---- ---- .040A .040 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .003 -.001 .004 2100 ---- ---- ---- ---- .003 -.002 .005 2125 ---- ---- ---- ---- .005 -.002 .007 2150 ---- ---- ---- ---- .006 -.003 .009 2175 ---- ---- ---- ---- .008 -.004 .012 2200 ---- ---- ---- ---- .011 -.005 .016 2225 ---- ---- .017A .017A .014 -.007 .021 2250 ---- ---- .021A .021A .019 -.008 .027 2275 ---- ---- .026A .026A .025 -.011 .036 2300 ---- ---- .033A .033A .032 -.015 .047 2325 ---- ---- .042A .042A .042 -.019 .061 2350 ---- ---- .053A .053A .055 -.025 .080 2375 ---- ---- .068A .068A .072 -.034 .106 2400 ---- ---- .088A .088A .094 -.045 .139 2415 ---- ---- .103A .103A .110 -.054 .164 2420 ---- ---- .108A .108A .116 -.057 .173 2425 ---- ---- .114A .114A .122 -.060 .182 2430 ---- ---- .120A .120A .129 -.063 .192 2435 ---- ---- .127A .127A .136 -.067 .203 2440 ---- ---- .133A .133A .144 -.070 .214 2445 ---- ---- .140A .140A .151 -.074 .225 2450 ---- ---- .147A .147A .159 -.078 .237 2455 ---- ---- .155A .155A .168 -.082 .250 2460 ---- ---- .163A .163A .177 -.086 .263 2465 ---- ---- .172A .172A .186 -.090 .276 2470 ---- ---- .180A .180A .195 -.096 .291 2475 .286 .287B .190A .190A .205 -.100 3 .305 2480 ---- ---- .199A .199A .215 -.106 .321 2485 ---- ---- .209A .209A .226 -.111 .337 2490 ---- ---- .219A .219A .237 -.116 .353 2495 ---- ---- .230A .230A .248 -.123 .371 2500 ---- ---- .241A .241A .261 -.128 .389 117 90 2505 ---- ---- .253A .253A .274 -.133 .407 2510 ---- ---- .266A .266A .288 -.138 .426 2515 ---- ---- .278A .278A .303 -.143 .446 2520 ---- ---- .292A .292A .319 -.148 .467 2525 ---- ---- .305A .305A .335 -.153 .488 2530 ---- ---- .320A .320A .351 -.158 .509 2535 ---- ---- .334A .334A .368 -.164 .532 2540 ---- ---- .350A .350A .385 -.170 .555 2545 ---- ---- .368A .368A .403 -.176 .579 2550 ---- ---- .385A .385A .421 -.182 .603 2555 ---- ---- .402A .402A .439 -.189 .628 2560 ---- ---- .419A .419A .459 -.195 .654 2565 ---- ---- .438A .438A .478 -.202 .680 2570 ---- ---- .457A .457A .499 -.208 .707 2575 ---- ---- .477A .477A .521 -.214 .735 2580 ---- ---- .497A .497A .543 -.220 .763 2585 ---- ---- .518A .518A .566 -.225 .791 2590 ---- ---- .538A .538A .589 -.232 .821 2595 ---- ---- .561A .561A .614 -.237 .851 2600 ---- ---- .584A .584A .639 -.242 .881 2605 ---- ---- .607A .607A .664 -.249 .913 2610 ---- ---- .631A .631A .690 -.254 .944 2615 ---- ---- .656A .656A .717 -.260 .977 2620 ---- ---- .681A .681A .744 -.265 1.009 2625 ---- ---- .707A .707A .772 -.271 1.043 2630 ---- ---- .733A .733A .801 -.276 1.077 2635 ---- ---- .760A .760A .829 -.282 1.111 2640 ---- ---- .788A .788A .859 -.287 1.146 2645 ---- ---- ---- .816A .889 ---- ---- 2650 ---- ---- .844A .844A .919 -.298 1.217 2655 ---- ---- ---- .874A .950 ---- ---- 2660 ---- ---- ---- .903A .982 ---- ---- 2665 ---- ---- ---- .934A 1.014 ---- ---- 2670 ---- ---- ---- .965A 1.047 ---- ---- 2675 ---- ---- .996A .996A 1.080 -.324 1.404 2700 ---- ---- 1.162A 1.162A 1.254 -.346 1.600 2725 ---- ---- 1.339A 1.339A 1.440 -.365 1.805 2750 ---- ---- 1.527A 1.527A 1.636 -.381 2.017 2775 ---- ---- 1.725A 1.725A 1.841 -.395 2.236 2800 ---- ---- 1.930A 1.930A 2.053 -.407 2.460 2825 ---- ---- 2.143A 2.143A 2.272 -.416 2.688 2850 ---- ---- 2.362A 2.362A 2.497 -.423 2.920 2875 ---- ---- 2.585A 2.585A 2.725 -.430 3.155 2900 ---- ---- 2.815A 2.815A 2.957 -.435 3.392 2925 ---- ---- 3.047A 3.047A 3.192 -.439 3.631 2950 ---- ---- 3.283A 3.283A 3.429 -.443 3.872 2975 ---- ---- 3.520A 3.520A 3.669 -.445 4.114 3000 ---- ---- 3.760A 3.760A 3.909 -.448 4.357 3025 ---- ---- 4.001A 4.001A 4.152 -.450 4.602 3050 ---- ---- 4.244A 4.244A 4.395 -.452 4.847 3075 ---- ---- ---- 4.488A 4.639 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 117 90 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2075 ---- ---- ---- ---- 5.394 ---- ---- 2100 ---- ---- ---- ---- 5.145 ---- ---- 2125 ---- ---- ---- ---- 4.897 ---- ---- 2150 ---- ---- ---- ---- 4.650 ---- ---- 2175 ---- ---- ---- ---- 4.404 ---- ---- 2200 ---- ---- ---- ---- 4.160 ---- ---- 2225 ---- ---- ---- ---- 3.917 ---- ---- 2250 ---- ---- ---- ---- 3.676 ---- ---- 2275 ---- ---- ---- 3.219A 3.437 ---- ---- 2300 ---- ---- ---- 2.955A 3.201 ---- ---- 2325 ---- ---- ---- 2.728A 2.969 ---- ---- 2350 ---- ---- ---- 2.508A 2.741 ---- ---- 2375 ---- ---- ---- 2.295A 2.518 ---- ---- 2400 ---- ---- ---- 2.090A 2.302 ---- ---- 2425 ---- ---- ---- 1.894A 2.093 ---- ---- 2450 ---- ---- ---- 1.709A 1.894 ---- ---- 2470 ---- ---- ---- 1.569A 1.741 ---- ---- 2475 ---- ---- ---- 1.534A 1.704 ---- ---- 2480 ---- ---- ---- 1.501A 1.667 ---- ---- 2485 ---- ---- ---- 1.468A 1.631 ---- ---- 2490 ---- ---- ---- 1.429A 1.594 ---- ---- 2495 ---- ---- ---- 1.405A 1.559 ---- ---- 2500 ---- ---- ---- 1.366A 1.523 ---- ---- 2505 ---- ---- ---- 1.341A 1.488 ---- ---- 2510 ---- ---- ---- 1.313A 1.453 ---- ---- 2515 ---- ---- ---- 1.283A 1.419 ---- ---- 2520 ---- ---- ---- 1.254A 1.385 ---- ---- 2525 ---- ---- ---- 1.211A 1.353 ---- ---- 2530 ---- ---- ---- 1.198A 1.321 ---- ---- 2535 ---- ---- ---- 1.154A 1.289 ---- ---- 2540 ---- ---- ---- 1.125A 1.258 ---- ---- 2545 ---- ---- ---- 1.094A 1.228 ---- ---- 2550 ---- ---- ---- 1.067A 1.198 ---- ---- 2555 ---- ---- ---- 1.041A 1.168 ---- ---- 2560 ---- ---- ---- 1.013A 1.139 ---- ---- 2565 ---- ---- ---- .988A 1.111 ---- ---- 2570 ---- ---- ---- .962A 1.083 ---- ---- 2575 ---- ---- ---- .937A 1.056 ---- ---- 2580 ---- ---- ---- .912A 1.029 ---- ---- 2585 ---- ---- ---- .888A 1.003 ---- ---- 2590 ---- ---- ---- .864A .977 ---- ---- 2595 ---- ---- ---- .841A .952 ---- ---- 2600 ---- ---- ---- .818A .928 ---- ---- 2605 ---- ---- ---- .796A .904 ---- ---- 2610 ---- ---- ---- .775A .881 ---- ---- 2615 ---- ---- ---- .753A .858 ---- ---- 2620 ---- ---- ---- .733A .835 ---- ---- 2625 ---- ---- ---- .713A .813 ---- ---- 2630 ---- ---- ---- .693A .791 ---- ---- 2635 ---- ---- ---- .674A .770 ---- ---- 2640 ---- ---- ---- .655A .749 ---- ---- 2645 ---- ---- ---- .637A .729 ---- ---- 2650 ---- ---- ---- .618A .709 ---- ---- 2655 ---- ---- ---- .602A .690 ---- ---- 2660 .718 .751B .718 .612A .671 ---- 3 ---- 2665 ---- ---- ---- .568A .653 ---- ---- 2670 ---- ---- ---- .552A .635 ---- ---- 2675 ---- ---- ---- .537A .617 ---- ---- 2700 ---- ---- ---- .465A .537 ---- ---- 2725 ---- ---- ---- .402A .466 ---- ---- 2750 ---- ---- ---- .349A .405 ---- ---- 2775 ---- ---- ---- .302A .352 ---- ---- 2800 ---- ---- ---- .262A .306 ---- ---- 2825 ---- ---- ---- .229A .266 ---- ---- 2850 ---- ---- ---- .200A .232 ---- ---- 2875 ---- ---- ---- .175A .203 ---- ---- 2900 ---- ---- ---- .154A .178 ---- ---- 2925 ---- ---- ---- .136A .156 ---- ---- 2950 ---- ---- ---- .121A .136 ---- ---- 2975 ---- ---- ---- .108A .120 ---- ---- 3000 ---- ---- ---- .097A .106 ---- ---- 3025 ---- ---- ---- .087A .093 ---- ---- 3050 ---- ---- ---- .079A .082 ---- ---- 3075 ---- ---- ---- .072A .073 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2075 ---- ---- ---- .017A .007 ---- ---- 2100 ---- ---- ---- .018A .009 ---- ---- 2125 ---- ---- ---- .021A .012 ---- ---- 2150 ---- ---- ---- .023A .015 ---- ---- 2175 ---- ---- ---- .024A .020 ---- ---- 2200 ---- ---- ---- .029A .025 ---- ---- 2225 ---- ---- ---- .035A .032 ---- ---- 2250 ---- ---- ---- .043A .041 ---- ---- 2275 ---- ---- ---- .054A .052 ---- ---- 2300 ---- ---- ---- .066A .066 ---- ---- 2325 ---- ---- ---- .083A .083 ---- ---- 2350 ---- ---- ---- .103A .105 ---- ---- 2375 ---- ---- ---- .128A .131 ---- ---- 2400 ---- ---- ---- .159A .165 ---- ---- 2425 ---- ---- ---- .197A .206 ---- ---- 2450 ---- ---- ---- .242A .256 ---- ---- 2470 ---- ---- ---- .284A .303 ---- ---- 2475 ---- ---- ---- .296A .315 ---- ---- 2480 ---- ---- ---- .308A .328 ---- ---- 2485 ---- ---- ---- .320A .342 ---- ---- 2490 ---- ---- ---- .333A .355 ---- ---- 2495 .358 .358 .358 .399B .369 ---- 3 ---- 2500 .373 .373 .373 .415B .383 ---- 3 ---- 2505 ---- ---- ---- .374A .398 ---- ---- 2510 ---- ---- ---- .389A .413 ---- ---- 2515 ---- ---- ---- .404A .429 ---- ---- 2520 ---- ---- ---- .420A .445 ---- ---- 2525 ---- ---- ---- .436A .462 ---- ---- 2530 ---- ---- ---- .452A .480 ---- ---- 2535 ---- ---- ---- .469A .499 ---- ---- 2540 ---- ---- ---- .487A .518 ---- ---- 2545 ---- ---- ---- .505A .537 ---- ---- 2550 ---- ---- ---- .524A .557 ---- ---- 2555 ---- ---- ---- .543A .577 ---- ---- 2560 ---- ---- ---- .562A .598 ---- ---- 2565 ---- ---- ---- .583A .619 ---- ---- 2570 ---- ---- ---- .603A .641 ---- ---- 2575 ---- ---- ---- .624A .664 ---- ---- 2580 .730 .730 .645A .645A .687 ---- 3 ---- 2585 ---- ---- ---- .668A .711 ---- ---- 2590 .768 .768 .691A .792B .735 ---- 4 ---- 2595 ---- ---- ---- .713A .760 ---- ---- 2600 ---- ---- ---- .738A .785 ---- ---- 2605 ---- ---- ---- .761A .811 ---- ---- 2610 ---- ---- ---- .787A .838 ---- ---- 2615 ---- ---- ---- .811A .865 ---- ---- 2620 ---- ---- ---- .838A .892 ---- ---- 2625 ---- ---- ---- .863A .920 ---- ---- 2630 ---- ---- ---- .891A .948 ---- ---- 2635 ---- ---- ---- .917A .977 ---- ---- 2640 ---- ---- ---- .945A 1.006 ---- ---- 2645 ---- ---- ---- .973A 1.035 ---- ---- 2650 ---- ---- ---- 1.002A 1.065 ---- ---- 2655 ---- ---- ---- 1.031A 1.096 ---- ---- 2660 ---- ---- ---- 1.061A 1.127 ---- ---- 2665 1.161 1.161 1.091A 1.091A 1.158 ---- 3 ---- 2670 ---- ---- ---- 1.121A 1.190 ---- ---- 2675 ---- ---- ---- 1.152A 1.223 ---- ---- 2700 ---- ---- ---- 1.313A 1.391 ---- ---- 2725 ---- ---- ---- 1.484A 1.570 ---- ---- 2750 ---- ---- ---- 1.664A 1.758 ---- ---- 2775 ---- ---- ---- 1.854A 1.954 ---- ---- 2800 ---- ---- ---- 2.051A 2.158 ---- ---- 2825 ---- ---- ---- 2.254A 2.367 ---- ---- 2850 ---- ---- ---- 2.466A 2.583 ---- ---- 2875 ---- ---- ---- 2.679A 2.803 ---- ---- 2900 ---- ---- ---- 2.899A 3.027 ---- ---- 2925 ---- ---- ---- 3.126A 3.254 ---- ---- 2950 ---- ---- ---- 3.351A 3.485 ---- ---- 2975 ---- ---- ---- 3.582A 3.718 ---- ---- 3000 ---- ---- ---- 3.816A 3.953 ---- ---- 3025 ---- ---- ---- 4.051A 4.190 ---- ---- 3050 ---- ---- ---- 4.290A 4.429 ---- ---- 3075 ---- ---- ---- 4.528A 4.669 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 8.175 +.467 7.708 1800 ---- ---- ---- ---- 7.925 +.467 7.458 1825 ---- ---- ---- ---- 7.675 +.467 7.208 1850 ---- ---- ---- ---- 7.425 +.467 6.958 1875 ---- ---- ---- ---- 7.175 +.467 6.708 1900 ---- ---- ---- ---- 6.925 +.467 6.458 1925 ---- ---- ---- ---- 6.675 +.467 6.208 1950 ---- ---- ---- ---- 6.425 +.467 5.958 1975 ---- ---- ---- ---- 6.175 +.467 5.708 2000 ---- ---- ---- ---- 5.925 +.467 5.458 2025 ---- ---- ---- ---- 5.675 +.467 5.208 2050 ---- ---- ---- ---- 5.425 +.467 4.958 2075 ---- ---- ---- ---- 5.175 +.467 4.708 2100 ---- ---- ---- ---- 4.925 +.467 4.458 2125 ---- ---- ---- ---- 4.675 +.467 4.208 2150 ---- ---- ---- ---- 4.425 +.467 3.958 2175 ---- ---- ---- ---- 4.175 +.466 3.709 2180 ---- ---- ---- ---- 4.125 +.466 3.659 2185 ---- ---- ---- ---- 4.075 +.466 3.609 2190 ---- ---- ---- ---- 4.025 +.466 3.559 2195 ---- ---- ---- ---- 3.975 +.466 3.509 2200 ---- ---- ---- ---- 3.925 +.466 3.459 2205 ---- ---- ---- ---- 3.875 +.466 3.409 2210 ---- ---- ---- ---- 3.825 +.466 3.359 2215 ---- ---- ---- ---- 3.775 +.466 3.309 2220 ---- ---- ---- ---- 3.726 +.467 3.259 2225 ---- ---- ---- ---- 3.676 +.466 3.210 2230 ---- ---- ---- ---- 3.626 +.466 3.160 2235 ---- ---- ---- ---- 3.576 +.466 3.110 2240 ---- ---- ---- ---- 3.526 +.466 3.060 2245 ---- ---- ---- ---- 3.476 +.466 3.010 2250 ---- ---- ---- ---- 3.426 +.465 2.961 1 2255 ---- ---- ---- ---- 3.376 +.465 2.911 2260 ---- ---- ---- ---- 3.326 +.465 2.861 2265 ---- ---- ---- ---- 3.276 +.465 2.811 2270 ---- ---- ---- ---- 3.227 +.465 2.762 2275 ---- ---- ---- ---- 3.177 +.465 2.712 2280 ---- ---- ---- ---- 3.127 +.465 2.662 2285 ---- ---- ---- ---- 3.077 +.464 2.613 2290 ---- ---- ---- ---- 3.027 +.464 2.563 2295 ---- ---- ---- ---- 2.978 +.465 2.513 2300 ---- ---- ---- ---- 2.928 +.464 2.464 2305 ---- ---- ---- ---- 2.878 +.464 2.414 2310 ---- ---- ---- ---- 2.828 +.463 2.365 2315 ---- ---- ---- ---- 2.779 +.464 2.315 2320 ---- ---- ---- ---- 2.729 +.463 2.266 2325 ---- ---- ---- ---- 2.679 +.463 2.216 2330 ---- ---- ---- ---- 2.630 +.463 2.167 2335 ---- ---- ---- ---- 2.580 +.462 2.118 2340 ---- ---- ---- ---- 2.530 +.462 2.068 2345 ---- ---- ---- ---- 2.481 +.462 2.019 2350 ---- ---- ---- ---- 2.431 +.461 1.970 2355 ---- ---- ---- ---- 2.382 +.461 1.921 2360 ---- ---- ---- ---- 2.332 +.460 1.872 2365 ---- ---- ---- ---- 2.283 +.459 1.824 2370 ---- ---- ---- ---- 2.233 +.458 1.775 2375 ---- ---- ---- ---- 2.184 +.457 1.727 2380 ---- ---- ---- ---- 2.135 +.457 1.678 2385 ---- ---- ---- ---- 2.085 +.454 1.631 2390 ---- ---- ---- ---- 2.036 +.453 1.583 2395 ---- ---- ---- ---- 1.987 +.452 1.535 2400 ---- 1.706B ---- 1.706B 1.938 +.450 1.488 2405 ---- ---- ---- ---- 1.889 +.448 1.441 2410 ---- ---- ---- ---- 1.841 +.446 1.395 2415 ---- ---- ---- ---- 1.792 +.444 1.348 2420 ---- ---- ---- ---- 1.743 +.441 1.302 2425 ---- 1.752B ---- 1.752B 1.695 +.438 1.257 2430 ---- ---- ---- ---- 1.647 +.435 1.212 2435 ---- ---- ---- ---- 1.599 +.431 1.168 2440 ---- ---- ---- ---- 1.551 +.427 1.124 2445 ---- ---- ---- ---- 1.504 +.423 1.081 2450 ---- 1.623B ---- 1.621B 1.457 +.419 1.038 2455 ---- 1.102B ---- ---- 1.410 +.414 .996 2460 ---- 1.069B ---- ---- 1.363 +.408 .955 2465 ---- 1.108B ---- ---- 1.317 +.403 .914 3 2470 ---- 1.090B ---- ---- 1.271 +.396 .875 2475 1.147 1.388B 1.147 1.336B 1.226 +.390 1 .836 2480 ---- 1.139B ---- ---- 1.181 +.383 .798 2485 ---- 1.168B ---- ---- 1.137 +.376 .761 2490 ---- 1.138B ---- ---- 1.093 +.369 .724 2495 ---- 1.142B ---- ---- 1.050 +.361 .689 2500 ---- 1.162B ---- 1.160B 1.007 +.352 .655 11 2505 ---- 1.055B ---- ---- .965 +.344 .621 2510 ---- 1.012B ---- ---- .923 +.334 .589 2515 ---- .970B ---- .759B .883 +.325 .558 2520 ---- .928B ---- .725B .843 +.315 .528 2525 ---- .950B ---- .950B .804 +.305 .499 2530 ---- .847B ---- .655B .766 +.295 .471 2535 ---- .807B ---- .621B .729 +.285 .444 2540 ---- .768B ---- .614B .694 +.275 .419 2545 ---- .729B ---- .711B .659 +.265 .394 2550 ---- .756B ---- .756B .625 +.254 .371 5 8 2555 ---- .707B ---- .701B .593 +.243 .350 2560 ---- .673B ---- .666B .561 +.232 .329 6 2565 ---- .641B ---- .634B .530 +.221 .309 2570 ---- .618B ---- .617B .501 +.210 .291 2575 ---- .586B ---- .585B .472 +.199 .273 2580 ---- .555B ---- .554B .445 +.189 .256 2585 ---- .525B ---- .524B .419 +.179 .240 2590 ---- .496B ---- .495B .394 +.169 .225 2595 ---- .467B ---- .467B .370 +.159 .211 2600 ---- .441B ---- .441B .348 +.151 .197 2 2 2605 ---- .415B ---- .415B .326 +.142 .184 2610 ---- .391B ---- .391B .306 +.134 .172 2615 ---- .368B ---- .368B .287 +.127 .160 2620 ---- .346B ---- .346B .269 +.119 .150 2625 ---- .326B ---- .325B .252 +.112 .140 1 1 2630 ---- ---- ---- .151A .235 ---- ---- 2635 ---- ---- ---- .141A .220 ---- ---- 2640 ---- ---- ---- .133A .206 ---- ---- 2645 ---- ---- ---- .125A .192 ---- ---- 2650 .167 .239B .167 .181B .179 +.080 4 .099 2 11 2675 .102 .173B .102 .171B .127 +.056 3 .071 2700 .118 .125B .118 .123B .089 +.036 11 .053 2725 ---- .090B ---- .089B .064 +.024 .040 1 1 2750 ---- .065B ---- .064B .046 +.015 2 .031 2775 ---- .048B ---- .048B .034 +.010 .024 2800 ---- .036B ---- .036B .026 +.006 .020 2825 ---- .028B ---- .027B .021 +.005 .016 2850 ---- .022B ---- .021B .017 +.003 .014 2875 ---- .017B ---- .017B .014 +.002 .012 2900 ---- .013B ---- .013B .012 +.002 2 .010 2925 ---- .010B ---- .010B .010 +.001 .009 2950 ---- ---- ---- ---- .009 +.001 .008 2975 ---- ---- ---- ---- .007 UNCH .007 3000 ---- ---- ---- ---- .007 +.001 .006 3025 ---- ---- ---- ---- .006 UNCH .006 3050 ---- ---- ---- .009A .005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 11 44 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 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 3 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 -.002 .003 2210 ---- ---- ---- ---- .002 -.001 .003 2215 ---- ---- ---- ---- .002 -.001 .003 2220 ---- ---- ---- ---- .002 -.001 .003 2225 ---- ---- ---- ---- .002 -.001 .003 2230 ---- ---- ---- ---- .002 -.001 .003 2235 ---- ---- ---- ---- .002 -.001 .003 2240 ---- ---- ---- ---- .002 -.002 .004 2245 ---- ---- ---- ---- .002 -.002 .004 2250 ---- ---- ---- ---- .002 -.002 .004 2255 ---- ---- ---- ---- .003 -.001 .004 2260 ---- ---- ---- ---- .003 -.002 .005 2265 ---- ---- ---- ---- .003 -.002 .005 2270 ---- ---- ---- ---- .003 -.002 .005 2275 ---- ---- ---- ---- .003 -.002 .005 2280 ---- ---- ---- ---- .003 -.003 .006 2285 ---- ---- ---- ---- .003 -.003 .006 2290 ---- ---- ---- ---- .004 -.002 .006 2295 ---- ---- ---- ---- .004 -.003 .007 2300 ---- ---- ---- ---- .004 -.003 .007 5 5 2305 ---- ---- ---- ---- .004 -.004 .008 2310 ---- ---- ---- ---- .005 -.003 .008 2315 ---- ---- ---- ---- .005 -.004 .009 2320 ---- ---- ---- ---- .005 -.004 .009 2325 ---- ---- ---- ---- .006 -.004 .010 2330 ---- ---- ---- ---- .006 -.004 .010 2335 ---- ---- ---- ---- .006 -.005 .011 2340 ---- ---- .011A .011A .007 -.005 .012 5 5 2345 ---- ---- .011A .011A .007 -.006 .013 2350 ---- ---- .012A .012A .007 -.006 .013 2355 ---- ---- .012A .012A .008 -.006 .014 2360 ---- ---- .013A .013A .008 -.008 .016 1 1 2365 ---- ---- .013A .013A .009 -.008 .017 2370 ---- ---- .014A .014A .010 -.008 .018 2375 ---- ---- .014A .014A .010 -.010 .020 35 2380 ---- ---- .015A .015A .011 -.011 .022 2385 ---- ---- .016A .016A .012 -.012 .024 1 2390 ---- ---- .016A .016A .012 -.014 .026 2395 ---- ---- .017A .017A .013 -.015 .028 2400 ---- ---- .018A .018A .014 -.017 1 .031 1 1 2405 ---- ---- .019A .019A .015 -.019 .034 2410 ---- ---- .020A .020A .017 -.021 .038 2415 ---- ---- .021A .021A .018 -.023 .041 2420 ---- ---- .022A .022A .019 -.026 .045 2425 ---- ---- .023A .023A .021 -.029 .050 10 10 2430 ---- ---- .025A .025A .023 -.032 .055 2435 ---- ---- .026A .026A .025 -.036 .061 2440 ---- ---- .028A .028A .027 -.040 .067 2445 ---- ---- .029A .029A .030 -.043 .073 2450 ---- ---- .031A .031A .033 -.048 2 .081 4 4 2455 ---- ---- .033A .033A .036 -.053 .089 2460 ---- ---- .036A .036A .039 -.059 .098 2465 ---- ---- .039A .039A .043 -.064 .107 2470 ---- ---- .043A .043A .047 -.070 .117 2475 ---- ---- .046A .046A .052 -.076 .128 2480 ---- ---- .050A .050A .057 -.083 .140 1 1 2485 ---- ---- .055A .055A .063 -.090 .153 2490 ---- ---- .060A .060A .069 -.098 .167 2495 ---- ---- .066A .066A .075 -.107 .182 2500 ---- ---- .072A .072A .082 -.115 1 .197 1 11 2505 ---- ---- .079A .079A .090 -.124 .214 2510 ---- ---- .086A .086A .099 -.132 .231 2515 ---- ---- .094A .094A .108 -.142 .250 2520 ---- ---- .102A .102A .118 -.152 .270 2 1 2525 ---- ---- .111A .111A .129 -.162 1 .291 2530 ---- ---- .121A .121A .141 -.172 6 .313 2 1 2535 ---- ---- .131A .131A .155 -.181 .336 2540 ---- ---- .142A .142A .169 -.192 6 .361 6 6 2545 ---- ---- .155A .155A .184 -.202 .386 2550 .220 .220 .168A .243B .201 -.212 3 .413 8 7 2555 ---- ---- .182A .182A .218 -.224 .442 2560 ---- ---- .198A .198A .236 -.235 .471 2565 ---- ---- .214A .214A .256 -.245 .501 2570 ---- ---- .231A .231A .276 -.257 .533 2575 ---- ---- .249A .249A .298 -.267 .565 1 1 2580 ---- ---- .268A .268A .320 -.278 .598 2585 ---- ---- .288A .288A .344 -.288 .632 1 1 2590 ---- ---- .310A .310A .369 -.298 .667 2595 .417 .417 .332A .332A .395 -.307 3 .702 2600 ---- ---- .355A .355A .423 -.315 .738 2605 ---- ---- .380A .380A .451 -.324 .775 2610 ---- ---- .406A .406A .481 -.332 .813 2615 ---- ---- .432A .432A .512 -.340 .852 2620 ---- ---- .460A .460A .543 -.348 .891 2625 ---- ---- .490A .490A .576 -.355 .931 2630 ---- ---- ---- .519A .610 ---- ---- 2635 .668 .668 .550A .550A .645 ---- 3 ---- 2640 ---- ---- ---- .600A .680 ---- ---- 2645 ---- ---- ---- .632A .717 ---- ---- 2650 ---- ---- .649A .649A .754 -.386 1.140 1 1 2675 ---- ---- .830A .830A .951 -.411 1.362 2700 ---- ---- 1.030A 1.030A 1.164 -.429 1.593 2725 1.309 1.309 1.244A 1.244A 1.388 -.442 1 1.830 2750 ---- ---- 1.469A 1.469A 1.620 -.451 2.071 2775 ---- ---- 1.700A 1.700A 1.858 -.457 2.315 2800 ---- ---- 1.940A 1.940A 2.100 -.460 2.560 2825 ---- ---- 2.181A 2.181A 2.344 -.463 2.807 2850 ---- ---- ---- ---- 2.590 -.464 3.054 2875 ---- ---- ---- ---- 2.837 -.465 3.302 2900 ---- ---- ---- ---- 3.085 -.465 3.550 2925 ---- ---- ---- ---- 3.333 -.466 3.799 2950 ---- ---- ---- ---- 3.582 -.466 4.048 2975 ---- ---- ---- ---- 3.831 -.466 4.297 3000 ---- ---- ---- ---- 4.080 -.466 4.546 3025 ---- ---- ---- ---- 4.329 -.466 4.795 3050 ---- ---- ---- ---- 4.578 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 49 95 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 7.393 +.467 6.926 1900 ---- ---- ---- ---- 7.143 +.467 6.676 1925 ---- ---- ---- ---- 6.893 +.467 6.426 1950 ---- ---- ---- ---- 6.643 +.467 6.176 1975 ---- ---- ---- ---- 6.393 +.467 5.926 2000 ---- ---- ---- ---- 6.143 +.467 5.676 2025 ---- ---- ---- ---- 5.893 +.467 5.426 2050 ---- ---- ---- ---- 5.643 +.467 5.176 2075 ---- ---- ---- ---- 5.393 +.467 4.926 2100 ---- ---- ---- ---- 5.143 +.467 4.676 2125 ---- ---- ---- ---- 4.894 +.468 4.426 2150 ---- ---- ---- ---- 4.644 +.468 4.176 2175 ---- ---- ---- ---- 4.395 +.468 3.927 2200 ---- ---- ---- ---- 4.146 +.468 3.678 2225 ---- ---- ---- ---- 3.898 +.468 3.430 2250 ---- ---- ---- ---- 3.649 +.466 3.183 2265 ---- ---- ---- ---- 3.501 +.466 3.035 2270 ---- ---- ---- ---- 3.451 +.465 2.986 2275 ---- ---- ---- ---- 3.402 +.465 2.937 2280 ---- ---- ---- ---- 3.352 +.464 2.888 2285 ---- ---- ---- ---- 3.303 +.464 2.839 2290 ---- ---- ---- ---- 3.253 +.463 2.790 2295 ---- ---- ---- ---- 3.204 +.463 2.741 2300 ---- ---- ---- ---- 3.155 +.463 2.692 2305 ---- ---- ---- ---- 3.105 +.462 2.643 2310 ---- ---- ---- ---- 3.056 +.461 2.595 2315 ---- ---- ---- ---- 3.007 +.461 2.546 2320 ---- ---- ---- ---- 2.958 +.461 2.497 2325 ---- ---- ---- ---- 2.909 +.460 2.449 2330 ---- ---- ---- ---- 2.860 +.459 2.401 2335 ---- ---- ---- ---- 2.811 +.458 2.353 2340 ---- ---- ---- ---- 2.762 +.457 2.305 2345 ---- ---- ---- ---- 2.713 +.456 2.257 2350 ---- 2.423B ---- 2.421B 2.664 +.455 2.209 2355 ---- ---- ---- ---- 2.616 +.454 2.162 2360 ---- ---- ---- ---- 2.567 +.452 2.115 2365 ---- ---- ---- ---- 2.519 +.451 2.068 2370 ---- ---- ---- ---- 2.471 +.450 2.021 2375 ---- 2.472B ---- 2.472B 2.423 +.448 1.975 2380 ---- ---- ---- ---- 2.375 +.447 1.928 2385 ---- ---- ---- ---- 2.327 +.445 1.882 2390 ---- ---- ---- ---- 2.280 +.443 1.837 2395 ---- ---- ---- ---- 2.232 +.441 1.791 2400 ---- 2.344B ---- 2.344B 2.185 +.438 1.747 2 2405 ---- ---- ---- ---- 2.138 +.436 1.702 2410 ---- ---- ---- ---- 2.091 +.433 1.658 2415 ---- ---- ---- ---- 2.045 +.431 1.614 2420 ---- 1.637B ---- ---- 1.998 +.427 1.571 2425 ---- 2.106B ---- 2.104B 1.952 +.424 1.528 2430 ---- 1.590B ---- ---- 1.906 +.420 1.486 2435 ---- 1.568B ---- ---- 1.861 +.417 1.444 2440 ---- 1.620B ---- ---- 1.816 +.413 1.403 2445 ---- 1.620B ---- ---- 1.771 +.409 1.362 2450 ---- 1.876B ---- 1.876B 1.726 +.404 1.322 2455 ---- 1.705B ---- ---- 1.682 +.400 1.282 2460 ---- 1.680B ---- ---- 1.638 +.395 1.243 2465 ---- 1.683B ---- ---- 1.595 +.390 1.205 2470 ---- 1.639B ---- ---- 1.552 +.385 1.167 2475 ---- 1.654B ---- 1.654B 1.510 +.380 1.130 2480 ---- 1.552B ---- ---- 1.468 +.375 1.093 2485 ---- 1.510B ---- ---- 1.426 +.369 1.057 2490 ---- 1.467B ---- ---- 1.385 +.363 1.022 2495 ---- 1.426B ---- ---- 1.345 +.358 .987 2500 ---- 1.442B ---- 1.442B 1.304 +.351 .953 2505 ---- 1.343B ---- ---- 1.265 +.345 .920 2510 ---- 1.303B ---- ---- 1.226 +.339 .887 2515 ---- 1.263B ---- ---- 1.187 +.332 .855 2520 ---- 1.224B ---- .947B 1.149 +.325 .824 2525 ---- 1.241B ---- 1.240B 1.112 +.319 .793 2530 ---- 1.146B ---- .955B 1.075 +.312 .763 2535 ---- 1.108B ---- .922B 1.039 +.305 .734 2540 ---- 1.070B ---- .922B 1.004 +.299 .705 2545 ---- 1.033B ---- .926B .970 +.293 .677 2550 ---- 1.058B ---- 1.056B .937 +.287 .650 2555 ---- .961B ---- .951B .905 +.281 .624 2560 ---- .943B ---- .942B .873 +.274 .599 2565 ---- .947B ---- .939B .842 +.267 .575 2570 ---- .926B ---- .924B .812 +.261 .551 2575 ---- .894B ---- .890B .782 +.254 .528 2580 .594 .862B .550A .550A .753 +.247 2 .506 2585 ---- .831B ---- .808B .725 +.240 .485 2590 ---- .801B ---- .781B .697 +.232 .465 2595 ---- .771B ---- .757B .670 +.224 .446 2600 ---- .739B ---- .739B .644 +.217 2 .427 2605 ---- .712B ---- .712B .619 +.210 .409 2610 ---- .685B ---- .685B .594 +.203 .391 2615 ---- .659B ---- .659B .570 +.196 .374 2620 ---- .633B ---- .633B .547 +.189 .358 2625 ---- .608B ---- .608B .524 +.182 .342 2630 ---- .584B ---- .584B .503 +.176 .327 2635 ---- .560B ---- .560B .482 +.170 .312 2640 ---- .538B ---- .538B .461 +.163 .298 2645 ---- ---- ---- .314A .442 ---- ---- 2650 ---- .496B ---- .495B .423 +.151 .272 2655 ---- ---- ---- .287A .405 ---- ---- 2660 ---- ---- ---- .276A .387 ---- ---- 2665 ---- ---- ---- .264A .371 ---- ---- 2670 ---- ---- ---- .252A .354 ---- ---- 2675 ---- .402B ---- .400B .339 +.124 .215 2700 ---- .324B ---- .321B .270 +.100 .170 2725 ---- .260B ---- .258B .215 +.079 .136 2750 ---- .208B ---- .207B .171 +.062 .109 2775 ---- .167B ---- .166B .137 +.048 .089 2800 ---- .134B ---- .134B .110 +.038 .072 2825 ---- .109B ---- .109B .089 +.029 .060 2850 ---- .089B ---- .089B .073 +.023 .050 2875 ---- .074B ---- .073B .060 +.018 .042 2900 ---- .062B ---- .061B .050 +.014 .036 2925 ---- .052B ---- .052B .043 +.013 .030 2950 ---- .044B ---- .044B .037 +.011 .026 2975 ---- .038B ---- .037B .032 +.010 .022 3000 ---- .033B ---- .032B .028 +.009 .019 3025 ---- .028B ---- .028B .025 +.008 .017 2 3050 ---- .024B ---- .024B .022 +.007 .015 3075 ---- ---- ---- .022A .020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 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 ---- ---- ---- ---- .002 +.001 .001 2050 ---- ---- ---- ---- .002 +.001 .001 2075 ---- ---- ---- ---- .003 +.002 .001 2 2100 ---- ---- ---- ---- .003 +.001 .002 2125 ---- ---- ---- ---- .004 +.002 .002 2150 ---- ---- ---- ---- .004 +.001 .003 2175 ---- ---- ---- ---- .005 +.001 .004 2200 ---- ---- ---- ---- .007 +.001 .006 2225 ---- ---- ---- ---- .008 UNCH .008 2250 ---- ---- ---- ---- .010 UNCH .010 2265 ---- ---- ---- ---- .011 -.002 .013 2270 ---- ---- ---- ---- .012 -.001 .013 2275 ---- ---- ---- ---- .012 -.002 .014 2280 ---- ---- ---- ---- .013 -.002 .015 2285 ---- ---- ---- ---- .013 -.003 .016 2290 ---- ---- .016A .016A .014 -.003 .017 2295 ---- ---- .017A .017A .014 -.004 .018 2300 ---- ---- .018A .018A .015 -.004 .019 2305 ---- ---- .018A .018A .016 -.004 .020 2310 ---- ---- .019A .019A .016 -.006 .022 2315 ---- ---- .020A .020A .017 -.006 .023 2320 ---- ---- .021A .021A .018 -.007 .025 2325 ---- ---- .022A .022A .019 -.007 .026 2330 ---- ---- .023A .023A .020 -.008 .028 2335 ---- ---- .024A .024A .021 -.009 .030 2340 ---- ---- .025A .025A .022 -.010 .032 2345 ---- ---- .026A .026A .023 -.011 .034 2350 ---- ---- .027A .027A .025 -.011 .036 2355 ---- ---- .029A .029A .026 -.013 .039 2360 ---- ---- .030A .030A .027 -.015 .042 2365 ---- ---- .031A .031A .029 -.016 .045 2370 ---- ---- .033A .033A .031 -.017 .048 2375 ---- ---- .034A .034A .033 -.018 .051 2380 ---- ---- .036A .036A .035 -.020 .055 2385 ---- ---- .038A .038A .037 -.022 .059 2390 ---- ---- .040A .040A .040 -.023 .063 2395 ---- ---- .042A .042A .042 -.026 .068 2400 ---- ---- .045A .045A .045 -.028 .073 1 1 2405 ---- ---- .047A .047A .048 -.030 .078 2410 ---- ---- .050A .050A .051 -.033 .084 2415 ---- ---- .053A .053A .054 -.036 .090 2420 ---- ---- .056A .056A .058 -.039 .097 2425 ---- ---- .059A .059A .062 -.042 .104 2430 ---- ---- .063A .063A .066 -.046 .112 2435 ---- ---- .067A .067A .070 -.050 .120 2440 ---- ---- .071A .071A .075 -.054 .129 2445 ---- ---- .075A .075A .080 -.058 .138 2450 ---- ---- .080A .080A .086 -.062 .148 2455 ---- ---- .085A .085A .091 -.067 .158 2460 ---- ---- .090A .090A .098 -.071 .169 2465 ---- ---- .096A .096A .104 -.076 .180 2470 ---- ---- .102A .102A .111 -.082 .193 2475 ---- ---- .108A .108A .119 -.086 .205 2480 ---- ---- .115A .115A .127 -.092 .219 2485 ---- ---- .122A .122A .135 -.098 .233 2490 ---- ---- .130A .130A .144 -.103 .247 2495 ---- ---- .138A .138A .153 -.109 .262 2500 .170 .170 .146A .146A .163 -.115 1 .278 2505 ---- ---- .156A .156A .173 -.122 .295 2510 ---- ---- .165A .165A .184 -.128 .312 2515 ---- ---- .176A .176A .195 -.135 .330 2520 ---- ---- .186A .186A .207 -.141 .348 2525 ---- ---- .197A .197A .220 -.148 .368 2530 ---- ---- .209A .209A .233 -.154 .387 2535 ---- ---- .222A .222A .247 -.161 .408 2540 ---- ---- .235A .235A .262 -.168 .430 2545 ---- ---- .248A .248A .278 -.174 .452 2550 ---- ---- .263A .263A .295 -.180 .475 2555 ---- ---- .278A .278A .312 -.186 .498 2560 ---- ---- .296A .296A .331 -.192 .523 2565 ---- ---- .312A .312A .350 -.199 .549 2570 ---- ---- .329A .329A .369 -.206 .575 2575 ---- ---- .347A .347A .390 -.212 .602 2580 ---- ---- .366A .366A .411 -.219 .630 2585 ---- ---- .385A .385A .432 -.227 .659 2590 ---- ---- .405A .405A .455 -.234 .689 2595 ---- ---- .425A .425A .478 -.241 .719 2600 ---- ---- .447A .447A .501 -.249 .750 2605 ---- ---- .469A .469A .526 -.256 .782 2610 ---- ---- .492A .492A .551 -.263 .814 2615 ---- ---- .516A .516A .577 -.270 .847 2620 ---- ---- .540A .540A .604 -.277 .881 2625 ---- ---- .565A .565A .631 -.284 .915 2630 ---- ---- .591A .591A .659 -.291 .950 2635 ---- ---- .617A .617A .688 -.297 .985 2640 ---- ---- .645A .645A .718 -.303 1.021 2645 ---- ---- ---- .673A .748 ---- ---- 2650 ---- ---- .701A .701A .779 -.315 1.094 2655 ---- ---- ---- .731A .811 ---- ---- 2660 ---- ---- ---- .761A .844 ---- ---- 2665 ---- ---- ---- .792A .877 ---- ---- 2670 ---- ---- ---- .823A .911 ---- ---- 2675 ---- ---- .856A .856A .945 -.342 1.287 2700 ---- ---- 1.026A 1.026A 1.126 -.366 1.492 2725 ---- ---- 1.210A 1.210A 1.320 -.388 1.708 2750 ---- ---- 1.407A 1.407A 1.526 -.405 1.931 2775 ---- ---- 1.614A 1.614A 1.741 -.419 2.160 2800 ---- ---- 1.830A 1.830A 1.964 -.429 2.393 2825 ---- ---- 2.053A 2.053A 2.193 -.437 2.630 2850 ---- ---- 2.283A 2.283A 2.427 -.443 2.870 2875 ---- ---- 2.516A 2.516A 2.664 -.448 3.112 2900 ---- ---- 2.754A 2.754A 2.904 -.451 3.355 2925 ---- ---- 2.994A 2.994A 3.146 -.454 3.600 2950 ---- ---- 3.236A 3.236A 3.390 -.455 3.845 2975 ---- ---- 3.480A 3.480A 3.634 -.458 4.092 3000 ---- ---- ---- ---- 3.880 -.458 4.338 3025 ---- ---- ---- ---- 4.127 -.459 4.586 3050 ---- ---- ---- ---- 4.374 -.460 4.834 3075 ---- ---- ---- ---- 4.622 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 3 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 3.62 -.58 4.20 11700 ---- ---- ---- ---- 3.20 -.58 3.78 11750 ---- ---- ---- ---- 2.80 -.57 3.37 11800 ---- ---- ---- ---- 2.43 -.55 2.98 11850 ---- ---- ---- ---- 2.08 -.54 2.62 11900 ---- ---- ---- ---- 1.77 -.51 2.28 11950 ---- ---- ---- ---- 1.48 -.48 1.96 12000 ---- ---- ---- ---- 1.23 -.45 1.68 12050 ---- ---- ---- ---- 1.00 -.42 1.42 12100 ---- ---- ---- ---- .81 -.38 1.19 12150 ---- ---- ---- ---- .64 -.35 .99 12200 ---- ---- ---- ---- .51 -.30 .81 12250 ---- ---- ---- ---- .39 -.27 .66 12300 ---- ---- ---- ---- .30 -.23 .53 12350 ---- ---- ---- ---- .23 -.19 .42 12400 ---- ---- ---- ---- .17 -.16 .33 12450 ---- ---- ---- ---- .12 -.14 .26 12500 ---- ---- ---- ---- .09 -.11 .20 12550 ---- ---- ---- ---- .06 -.09 .15 12600 ---- ---- ---- ---- .05 -.06 .11 12650 ---- ---- ---- ---- .03 -.05 .08 12700 ---- ---- ---- ---- .02 -.04 .06 12750 ---- ---- ---- ---- .01 -.04 .05 12800 ---- ---- ---- ---- .01 -.02 .03 12850 ---- ---- ---- ---- .01 -.01 .02 12900 ---- ---- ---- ---- .01 -.01 .02 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 60.81 -.57 61.38 5950 ---- ---- ---- ---- 60.31 -.57 60.88 6000 ---- ---- ---- ---- 59.81 -.57 60.38 6050 ---- ---- ---- ---- 59.31 -.57 59.88 6100 ---- ---- ---- ---- 58.81 -.58 59.39 6150 ---- ---- ---- ---- 58.32 -.57 58.89 6200 ---- ---- ---- ---- 57.82 -.57 58.39 6250 ---- ---- ---- ---- 57.32 -.57 57.89 6300 ---- ---- ---- ---- 56.82 -.57 57.39 6350 ---- ---- ---- ---- 56.31 -.57 56.88 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 5.21 -1.21 6.42 11550 ---- ---- ---- ---- 4.95 -1.18 6.13 11600 ---- ---- ---- ---- 4.71 -1.15 5.86 11650 ---- ---- ---- ---- 4.47 -1.12 5.59 11700 ---- ---- ---- ---- 4.24 -1.09 5.33 11750 ---- ---- ---- ---- 4.02 -1.06 5.08 11800 ---- ---- ---- ---- 3.80 -1.03 4.83 11850 ---- ---- ---- ---- 3.60 -1.00 4.60 11900 ---- ---- ---- ---- 3.40 -.97 4.37 11950 ---- ---- ---- ---- 3.21 -.94 4.15 12000 ---- ---- ---- ---- 3.03 -.91 3.94 12050 ---- ---- ---- ---- 2.86 -.88 3.74 12100 ---- ---- ---- ---- 2.69 -.85 3.54 12150 ---- ---- ---- ---- 2.53 -.82 3.35 12200 ---- ---- ---- ---- 2.38 -.79 3.17 12250 ---- ---- ---- ---- 2.24 -.76 3.00 12300 ---- ---- ---- ---- 2.10 -.74 2.84 12350 ---- ---- ---- ---- 1.97 -.71 2.68 12400 ---- ---- ---- ---- 1.85 -.68 2.53 12450 ---- ---- ---- ---- 1.73 -.65 2.38 12500 ---- ---- ---- ---- 1.62 -.62 2.24 12550 ---- ---- ---- ---- 1.52 -.59 2.11 12600 ---- ---- ---- ---- 1.42 -.57 1.99 12650 ---- ---- ---- ---- 1.32 -.55 1.87 12700 ---- ---- ---- ---- 1.23 -.52 1.75 12750 ---- ---- ---- ---- 1.15 -.49 1.64 12800 ---- ---- ---- ---- 1.07 -.47 1.54 12850 ---- ---- ---- ---- .99 -.45 1.44 12900 ---- ---- ---- ---- .92 -.43 1.35 12950 ---- ---- ---- ---- .86 -.41 1.27 13000 ---- ---- ---- ---- .80 -.38 1.18 13050 ---- ---- ---- ---- .74 -.37 1.11 13100 ---- ---- ---- ---- .69 -.34 1.03 13150 ---- ---- ---- ---- .63 -.33 .96 13200 ---- ---- ---- ---- .59 -.31 .90 13250 ---- ---- ---- ---- .54 -.30 .84 5900 ---- ---- ---- ---- 56.91 -1.79 58.70 5950 ---- ---- ---- ---- 56.42 -1.79 58.21 6000 ---- ---- ---- ---- 55.92 -1.79 57.71 6050 ---- ---- ---- ---- 55.42 -1.79 57.21 6100 ---- ---- ---- ---- 54.93 -1.79 56.72 6150 ---- ---- ---- ---- 54.43 -1.79 56.22 6200 ---- ---- ---- ---- 53.93 -1.79 55.72 6250 ---- ---- ---- ---- 53.44 -1.79 55.23 6300 ---- ---- ---- ---- 52.93 -1.79 54.72 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 6.94 -1.13 8.07 11450 ---- ---- ---- ---- 6.70 -1.11 7.81 11500 ---- ---- ---- ---- 6.47 -1.09 7.56 11550 ---- ---- ---- ---- 6.24 -1.07 7.31 11600 ---- ---- ---- ---- 6.02 -1.05 7.07 11650 ---- ---- ---- ---- 5.81 -1.03 6.84 11700 ---- ---- ---- ---- 5.60 -1.01 6.61 11750 ---- ---- ---- ---- 5.39 -1.00 6.39 11800 ---- ---- ---- ---- 5.20 -.97 6.17 11850 ---- ---- ---- ---- 5.00 -.96 5.96 11900 ---- ---- ---- ---- 4.82 -.93 5.75 11950 ---- ---- ---- ---- 4.64 -.91 5.55 12000 ---- ---- ---- ---- 4.46 -.89 5.35 12050 ---- ---- ---- ---- 4.29 -.87 5.16 12100 ---- ---- ---- ---- 4.12 -.85 4.97 12150 ---- ---- ---- ---- 3.96 -.83 4.79 12200 ---- ---- ---- ---- 3.81 -.81 4.62 12250 ---- ---- ---- ---- 3.66 -.79 4.45 12300 ---- ---- ---- ---- 3.51 -.77 4.28 12350 ---- ---- ---- ---- 3.37 -.75 4.12 12400 ---- ---- ---- ---- 3.23 -.74 3.97 12450 ---- ---- ---- ---- 3.10 -.71 3.81 12500 ---- ---- ---- ---- 2.97 -.70 3.67 12550 ---- ---- ---- ---- 2.85 -.68 3.53 12600 ---- ---- ---- ---- 2.73 -.66 3.39 12650 ---- ---- ---- ---- 2.61 -.65 3.26 12700 ---- ---- ---- ---- 2.50 -.63 3.13 12750 ---- ---- ---- ---- 2.40 -.60 3.00 12800 ---- ---- ---- ---- 2.29 -.59 2.88 12850 ---- ---- ---- ---- 2.19 -.58 2.77 12900 ---- ---- ---- ---- 2.10 -.55 2.65 12950 ---- ---- ---- ---- 2.00 -.54 2.54 13000 ---- ---- ---- ---- 1.92 -.52 2.44 13050 ---- ---- ---- ---- 1.83 -.51 2.34 13100 ---- ---- ---- ---- 1.75 -.49 2.24 13150 ---- ---- ---- ---- 1.67 -.48 2.15 5850 ---- ---- ---- ---- 55.61 -1.73 57.34 5900 ---- ---- ---- ---- 55.11 -1.74 56.85 5950 ---- ---- ---- ---- 54.62 -1.73 56.35 6000 ---- ---- ---- ---- 54.13 -1.73 55.86 6050 ---- ---- ---- ---- 53.63 -1.73 55.36 6100 ---- ---- ---- ---- 53.14 -1.73 54.87 6150 ---- ---- ---- ---- 52.64 -1.74 54.38 6200 ---- ---- ---- ---- 52.15 -1.73 53.88 6250 ---- ---- ---- ---- 51.65 -1.74 53.39 6300 ---- ---- ---- ---- 51.15 -1.73 52.88 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 8.35 -1.16 9.51 11350 ---- ---- ---- ---- 8.11 -1.14 9.25 11400 ---- ---- ---- ---- 7.88 -1.13 9.01 11450 ---- ---- ---- ---- 7.65 -1.11 8.76 11500 ---- ---- ---- ---- 7.43 -1.10 8.53 11550 ---- ---- ---- ---- 7.22 -1.07 8.29 11600 ---- ---- ---- ---- 7.01 -1.06 8.07 11650 ---- ---- ---- ---- 6.80 -1.04 7.84 11700 ---- ---- ---- ---- 6.60 -1.02 7.62 11750 ---- ---- ---- ---- 6.40 -1.01 7.41 11800 ---- ---- ---- ---- 6.21 -.99 7.20 11850 ---- ---- ---- ---- 6.02 -.97 6.99 11900 ---- ---- ---- ---- 5.83 -.96 6.79 11950 ---- ---- ---- ---- 5.65 -.95 6.60 12000 ---- ---- ---- ---- 5.48 -.92 6.40 12050 ---- ---- ---- ---- 5.31 -.91 6.22 12100 ---- ---- ---- ---- 5.14 -.89 6.03 12150 ---- ---- ---- ---- 4.98 -.87 5.85 12200 ---- ---- ---- ---- 4.82 -.86 5.68 12250 ---- ---- ---- ---- 4.67 -.84 5.51 12300 ---- ---- ---- ---- 4.52 -.82 5.34 12350 ---- ---- ---- ---- 4.37 -.81 5.18 12400 ---- ---- ---- ---- 4.23 -.79 5.02 12450 ---- ---- ---- ---- 4.09 -.78 4.87 12500 ---- ---- ---- ---- 3.95 -.77 4.72 12550 ---- ---- ---- ---- 3.82 -.75 4.57 12600 ---- ---- ---- ---- 3.70 -.73 4.43 12650 ---- ---- ---- ---- 3.57 -.72 4.29 12700 ---- ---- ---- ---- 3.45 -.70 4.15 12750 ---- ---- ---- ---- 3.33 -.69 4.02 12800 ---- ---- ---- ---- 3.22 -.67 3.89 12850 ---- ---- ---- ---- 3.11 -.65 3.76 12900 ---- ---- ---- ---- 3.00 -.64 3.64 12950 ---- ---- ---- ---- 2.90 -.62 3.52 13000 ---- ---- ---- ---- 2.80 -.61 3.41 13050 ---- ---- ---- ---- 2.70 -.60 3.30 13100 ---- ---- ---- ---- 2.60 -.59 3.19 5850 ---- ---- ---- ---- 54.63 -1.75 56.38 5900 ---- ---- ---- ---- 54.13 -1.76 55.89 5950 ---- ---- ---- ---- 53.64 -1.76 55.40 6000 ---- ---- ---- ---- 53.15 -1.75 54.90 6050 ---- ---- ---- ---- 52.66 -1.75 54.41 6100 ---- ---- ---- ---- 52.16 -1.76 53.92 6150 ---- ---- ---- ---- 51.67 -1.76 53.43 6200 ---- ---- ---- ---- 51.18 -1.75 52.93 6250 ---- ---- ---- ---- 50.68 -1.75 52.43 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 9.22 -1.19 10.41 11200 ---- ---- ---- ---- 9.00 -1.17 10.17 11250 ---- ---- ---- ---- 8.78 -1.15 9.93 11300 ---- ---- ---- ---- 8.56 -1.14 9.70 11350 ---- ---- ---- ---- 8.35 -1.12 9.47 11400 ---- ---- ---- ---- 8.14 -1.11 9.25 11450 ---- ---- ---- ---- 7.93 -1.10 9.03 11500 ---- ---- ---- ---- 7.73 -1.08 8.81 11550 ---- ---- ---- ---- 7.53 -1.07 8.60 11600 ---- ---- ---- ---- 7.34 -1.05 8.39 11650 ---- ---- ---- ---- 7.15 -1.04 8.19 11700 ---- ---- ---- ---- 6.97 -1.02 7.99 11750 ---- ---- ---- ---- 6.79 -1.00 7.79 11800 ---- ---- ---- ---- 6.61 -.99 7.60 11850 ---- ---- ---- ---- 6.43 -.98 7.41 11900 ---- ---- ---- ---- 6.26 -.96 7.22 11950 ---- ---- ---- ---- 6.10 -.94 7.04 12000 ---- ---- ---- ---- 5.93 -.93 6.86 12050 ---- ---- ---- ---- 5.77 -.92 6.69 12100 ---- ---- ---- ---- 5.62 -.90 6.52 12150 ---- ---- ---- ---- 5.47 -.88 6.35 12200 ---- ---- ---- ---- 5.32 -.87 6.19 12250 ---- ---- ---- ---- 5.17 -.86 6.03 12300 ---- ---- ---- ---- 5.03 -.84 5.87 12350 ---- ---- ---- ---- 4.89 -.83 5.72 12400 ---- ---- ---- ---- 4.75 -.82 5.57 12450 ---- ---- ---- ---- 4.62 -.80 5.42 12500 ---- ---- ---- ---- 4.49 -.79 5.28 12550 ---- ---- ---- ---- 4.37 -.77 5.14 12600 ---- ---- ---- ---- 4.24 -.76 5.00 12650 ---- ---- ---- ---- 4.12 -.75 4.87 12700 ---- ---- ---- ---- 4.00 -.73 4.73 12750 ---- ---- ---- ---- 3.89 -.72 4.61 12800 ---- ---- ---- ---- 3.78 -.70 4.48 12850 ---- ---- ---- ---- 3.67 -.69 4.36 12900 ---- ---- ---- ---- 3.56 -.68 4.24 12950 ---- ---- ---- ---- 3.46 -.66 4.12 5800 ---- ---- ---- ---- 52.82 -1.81 54.63 5850 ---- ---- ---- ---- 52.33 -1.81 54.14 5900 ---- ---- ---- ---- 51.84 -1.80 53.64 5950 ---- ---- ---- ---- 51.35 -1.80 53.15 6000 ---- ---- ---- ---- 50.86 -1.80 52.66 6050 ---- ---- ---- ---- 50.37 -1.80 52.17 6100 ---- ---- ---- ---- 49.88 -1.80 51.68 6150 ---- ---- ---- ---- 49.39 -1.80 51.19 6200 ---- ---- ---- ---- 48.90 -1.80 50.70 6250 ---- ---- ---- ---- 48.41 -1.80 50.21 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 ---- ---- ---- ---- 10.94 -1.14 12.08 11000 ---- ---- ---- ---- 10.73 -1.12 11.85 11050 ---- ---- ---- ---- 10.51 -1.11 11.62 11100 ---- ---- ---- ---- 10.30 -1.09 11.39 11150 ---- ---- ---- ---- 10.09 -1.08 11.17 11200 ---- ---- ---- ---- 9.89 -1.06 10.95 11250 ---- ---- ---- ---- 9.68 -1.06 10.74 11300 ---- ---- ---- ---- 9.49 -1.04 10.53 11350 ---- ---- ---- ---- 9.29 -1.03 10.32 11400 ---- ---- ---- ---- 9.10 -1.02 10.12 11450 ---- ---- ---- ---- 8.91 -1.01 9.92 11500 ---- ---- ---- ---- 8.73 -.99 9.72 11550 ---- ---- ---- ---- 8.54 -.99 9.53 11600 ---- ---- ---- ---- 8.37 -.97 9.34 11650 ---- ---- ---- ---- 8.19 -.96 9.15 11700 ---- ---- ---- ---- 8.02 -.94 8.96 11750 ---- ---- ---- ---- 7.85 -.93 8.78 11800 ---- ---- ---- ---- 7.68 -.92 8.60 11850 ---- ---- ---- ---- 7.52 -.91 8.43 11900 ---- ---- ---- ---- 7.36 -.90 8.26 11950 ---- ---- ---- ---- 7.20 -.89 8.09 12000 ---- ---- ---- ---- 7.05 -.87 7.92 12050 ---- ---- ---- ---- 6.89 -.87 7.76 12100 ---- ---- ---- ---- 6.74 -.86 7.60 12150 ---- ---- ---- ---- 6.60 -.84 7.44 12200 ---- ---- ---- ---- 6.45 -.83 7.28 12250 ---- ---- ---- ---- 6.31 -.82 7.13 12300 ---- ---- ---- ---- 6.17 -.81 6.98 12350 ---- ---- ---- ---- 6.04 -.80 6.84 12400 ---- ---- ---- ---- 5.91 -.78 6.69 12450 ---- ---- ---- ---- 5.78 -.77 6.55 12500 ---- ---- ---- ---- 5.65 -.76 6.41 12550 ---- ---- ---- ---- 5.52 -.75 6.27 12600 ---- ---- ---- ---- 5.40 -.74 6.14 12650 ---- ---- ---- ---- 5.28 -.73 6.01 12700 ---- ---- ---- ---- 5.16 -.72 5.88 12750 ---- ---- ---- ---- 5.04 -.71 5.75 12800 ---- ---- ---- ---- 4.93 -.70 5.63 5750 ---- ---- ---- ---- 51.05 -1.76 52.81 5800 ---- ---- ---- ---- 50.57 -1.76 52.33 5850 ---- ---- ---- ---- 50.09 -1.75 51.84 5900 ---- ---- ---- ---- 49.61 -1.75 51.36 5950 ---- ---- ---- ---- 49.12 -1.76 50.88 6000 ---- ---- ---- ---- 48.64 -1.76 50.40 6050 ---- ---- ---- ---- 48.16 -1.75 49.91 6100 ---- ---- ---- ---- 47.68 -1.75 49.43 6150 ---- ---- ---- ---- 47.20 -1.75 48.95 6200 ---- ---- ---- ---- 46.72 -1.75 48.47 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 11.24 -1.11 12.35 10900 ---- ---- ---- ---- 11.03 -1.10 12.13 10950 ---- ---- ---- ---- 10.82 -1.09 11.91 11000 ---- ---- ---- ---- 10.62 -1.07 11.69 11050 ---- ---- ---- ---- 10.42 -1.06 11.48 11100 ---- ---- ---- ---- 10.22 -1.05 11.27 11150 ---- ---- ---- ---- 10.02 -1.04 11.06 11200 ---- ---- ---- ---- 9.83 -1.03 10.86 11250 ---- ---- ---- ---- 9.64 -1.02 10.66 11300 ---- ---- ---- ---- 9.46 -1.00 10.46 11350 ---- ---- ---- ---- 9.27 -1.00 10.27 11400 ---- ---- ---- ---- 9.10 -.98 10.08 11450 ---- ---- ---- ---- 8.92 -.97 9.89 11500 ---- ---- ---- ---- 8.75 -.96 9.71 11550 ---- ---- ---- ---- 8.57 -.96 9.53 11600 ---- ---- ---- ---- 8.41 -.94 9.35 11650 ---- ---- ---- ---- 8.24 -.93 9.17 11700 ---- ---- ---- ---- 8.08 -.92 9.00 11750 ---- ---- ---- ---- 7.92 -.91 8.83 11800 ---- ---- ---- ---- 7.76 -.90 8.66 11850 ---- ---- ---- ---- 7.61 -.88 8.49 11900 ---- ---- ---- ---- 7.46 -.87 8.33 11950 ---- ---- ---- ---- 7.31 -.86 8.17 12000 ---- ---- ---- ---- 7.16 -.85 8.01 12050 ---- ---- ---- ---- 7.02 -.84 7.86 12100 ---- ---- ---- ---- 6.88 -.83 7.71 12150 ---- ---- ---- ---- 6.74 -.82 7.56 12200 ---- ---- ---- ---- 6.60 -.81 7.41 12250 ---- ---- ---- ---- 6.47 -.80 7.27 12300 ---- ---- ---- ---- 6.34 -.79 7.13 12350 ---- ---- ---- ---- 6.21 -.78 6.99 12400 ---- ---- ---- ---- 6.08 -.77 6.85 12450 ---- ---- ---- ---- 5.95 -.77 6.72 12500 ---- ---- ---- ---- 5.83 -.75 6.58 12550 ---- ---- ---- ---- 5.71 -.74 6.45 12600 ---- ---- ---- ---- 5.59 -.74 6.33 12650 ---- ---- ---- ---- 5.48 -.72 6.20 5750 ---- ---- ---- ---- 49.16 -1.73 50.89 5800 ---- ---- ---- ---- 48.68 -1.73 50.41 5850 ---- ---- ---- ---- 48.21 -1.73 49.94 5900 ---- ---- ---- ---- 47.73 -1.73 49.46 5950 ---- ---- ---- ---- 47.25 -1.73 48.98 6000 ---- ---- ---- ---- 46.78 -1.73 48.51 6050 ---- ---- ---- ---- 46.30 -1.73 48.03 6100 ---- ---- ---- ---- 45.83 -1.73 47.56 6150 ---- ---- ---- ---- 45.36 -1.73 47.09 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 11.90 ---- ---- 10700 ---- ---- ---- ---- 11.69 -1.10 12.79 10750 ---- ---- ---- ---- 11.48 -1.09 12.57 10800 ---- ---- ---- ---- 11.28 -1.07 12.35 10850 ---- ---- ---- ---- 11.08 -1.06 12.14 10900 ---- ---- ---- ---- 10.88 -1.05 11.93 10950 ---- ---- ---- ---- 10.68 -1.05 11.73 11000 ---- ---- ---- ---- 10.49 -1.03 11.52 11050 ---- ---- ---- ---- 10.30 -1.02 11.32 11100 ---- ---- ---- ---- 10.12 -1.01 11.13 11150 ---- ---- ---- ---- 9.93 -1.00 10.93 11200 ---- ---- ---- ---- 9.75 -.99 10.74 11250 ---- ---- ---- ---- 9.58 -.98 10.56 11300 ---- ---- ---- ---- 9.40 -.97 10.37 11350 ---- ---- ---- ---- 9.23 -.96 10.19 11400 ---- ---- ---- ---- 9.06 -.95 10.01 11450 ---- ---- ---- ---- 8.89 -.94 9.83 11500 ---- ---- ---- ---- 8.73 -.93 9.66 11550 ---- ---- ---- ---- 8.57 -.92 9.49 11600 ---- ---- ---- ---- 8.41 -.91 9.32 11650 ---- ---- ---- ---- 8.25 -.90 9.15 11700 ---- ---- ---- ---- 8.10 -.89 8.99 11750 ---- ---- ---- ---- 7.95 -.88 8.83 11800 ---- ---- ---- ---- 7.80 -.87 8.67 11850 ---- ---- ---- ---- 7.65 -.86 8.51 11900 ---- ---- ---- ---- 7.51 -.85 8.36 11950 ---- ---- ---- ---- 7.37 -.84 8.21 12000 ---- ---- ---- ---- 7.23 -.83 8.06 12050 ---- ---- ---- ---- 7.09 -.82 7.91 12100 ---- ---- ---- ---- 6.96 -.81 7.77 12150 ---- ---- ---- ---- 6.82 -.80 7.62 12200 ---- ---- ---- ---- 6.69 -.80 7.49 12250 ---- ---- ---- ---- 6.57 -.78 7.35 12300 ---- ---- ---- ---- 6.44 -.77 7.21 12350 ---- ---- ---- ---- 6.32 -.76 7.08 12400 ---- ---- ---- ---- 6.20 -.75 6.95 12450 ---- ---- ---- ---- 6.08 -.74 6.82 12500 ---- ---- ---- ---- 5.96 -.73 6.69 5700 ---- ---- ---- ---- 47.86 -1.70 49.56 5750 ---- ---- ---- ---- 47.39 -1.70 49.09 5800 ---- ---- ---- ---- 46.92 -1.70 48.62 5850 ---- ---- ---- ---- 46.45 -1.70 48.15 5900 ---- ---- ---- ---- 45.98 -1.70 47.68 5950 ---- ---- ---- ---- 45.51 -1.70 47.21 6000 ---- ---- ---- ---- 45.04 -1.70 46.74 6050 ---- ---- ---- ---- 44.58 -1.69 46.27 6100 ---- ---- ---- ---- 44.11 -1.70 45.81 6150 ---- ---- ---- ---- 43.65 -1.69 45.34 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10600 ---- ---- ---- ---- 12.37 ---- ---- 10650 ---- ---- ---- ---- 12.17 -1.17 13.34 10700 ---- ---- ---- ---- 11.96 -1.16 13.12 10750 ---- ---- ---- ---- 11.76 -1.15 12.91 10800 ---- ---- ---- ---- 11.56 -1.14 12.70 10850 ---- ---- ---- ---- 11.36 -1.13 12.49 10900 ---- ---- ---- ---- 11.16 -1.12 12.28 10950 ---- ---- ---- ---- 10.97 -1.11 12.08 11000 ---- ---- ---- ---- 10.78 -1.10 11.88 11050 ---- ---- ---- ---- 10.59 -1.10 11.69 11100 ---- ---- ---- ---- 10.41 -1.08 11.49 11150 ---- ---- ---- ---- 10.23 -1.07 11.30 11200 ---- ---- ---- ---- 10.05 -1.06 11.11 11250 ---- ---- ---- ---- 9.87 -1.06 10.93 11300 ---- ---- ---- ---- 9.70 -1.04 10.74 11350 ---- ---- ---- ---- 9.53 -1.03 10.56 11400 ---- ---- ---- ---- 9.36 -1.02 10.38 11450 ---- ---- ---- ---- 9.20 -1.01 10.21 11500 ---- ---- ---- ---- 9.03 -1.01 10.04 11550 ---- ---- ---- ---- 8.87 -1.00 9.87 11600 ---- ---- ---- ---- 8.71 -.99 9.70 11650 ---- ---- ---- ---- 8.56 -.97 9.53 11700 ---- ---- ---- ---- 8.41 -.96 9.37 11750 ---- ---- ---- ---- 8.26 -.95 9.21 11800 ---- ---- ---- ---- 8.11 -.95 9.06 11850 ---- ---- ---- ---- 7.97 -.93 8.90 11900 ---- ---- ---- ---- 7.83 -.92 8.75 11950 ---- ---- ---- ---- 7.69 -.91 8.60 12000 ---- ---- ---- ---- 7.55 -.90 8.45 12050 ---- ---- ---- ---- 7.41 -.90 8.31 12100 ---- ---- ---- ---- 7.28 -.89 8.17 12150 ---- ---- ---- ---- 7.15 -.88 8.03 12200 ---- ---- ---- ---- 7.02 -.87 7.89 12250 ---- ---- ---- ---- 6.89 -.86 7.75 12300 ---- ---- ---- ---- 6.77 -.85 7.62 12350 ---- ---- ---- ---- 6.64 -.84 7.48 12400 ---- ---- ---- ---- 6.52 -.83 7.35 12450 ---- ---- ---- ---- 6.40 -.83 7.23 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10500 ---- ---- ---- ---- 12.87 ---- ---- 10550 ---- ---- ---- ---- 12.66 -1.15 13.81 10600 ---- ---- ---- ---- 12.46 -1.14 13.60 10650 ---- ---- ---- ---- 12.25 -1.14 13.39 10700 ---- ---- ---- ---- 12.06 -1.12 13.18 10750 ---- ---- ---- ---- 11.86 -1.11 12.97 10800 ---- ---- ---- ---- 11.67 -1.10 12.77 10850 ---- ---- ---- ---- 11.48 -1.09 12.57 10900 ---- ---- ---- ---- 11.29 -1.08 12.37 10950 ---- ---- ---- ---- 11.10 -1.08 12.18 11000 ---- ---- ---- ---- 10.92 -1.07 11.99 11050 ---- ---- ---- ---- 10.74 -1.06 11.80 11100 ---- ---- ---- ---- 10.56 -1.05 11.61 11150 ---- ---- ---- ---- 10.39 -1.04 11.43 11200 ---- ---- ---- ---- 10.22 -1.03 11.25 11250 ---- ---- ---- ---- 10.05 -1.02 11.07 11300 ---- ---- ---- ---- 9.88 -1.01 10.89 11350 ---- ---- ---- ---- 9.71 -1.01 10.72 11400 ---- ---- ---- ---- 9.55 -.99 10.54 11450 ---- ---- ---- ---- 9.39 -.98 10.37 11500 ---- ---- ---- ---- 9.23 -.98 10.21 11550 ---- ---- ---- ---- 9.08 -.96 10.04 11600 ---- ---- ---- ---- 8.92 -.96 9.88 11650 ---- ---- ---- ---- 8.77 -.95 9.72 11700 ---- ---- ---- ---- 8.63 -.94 9.57 11750 ---- ---- ---- ---- 8.48 -.93 9.41 11800 ---- ---- ---- ---- 8.34 -.92 9.26 11850 ---- ---- ---- ---- 8.20 -.91 9.11 11900 ---- ---- ---- ---- 8.06 -.90 8.96 11950 ---- ---- ---- ---- 7.92 -.90 8.82 12000 ---- ---- ---- ---- 7.79 -.89 8.68 12050 ---- ---- ---- ---- 7.66 -.88 8.54 12100 ---- ---- ---- ---- 7.53 -.87 8.40 12150 ---- ---- ---- ---- 7.40 -.86 8.26 12200 ---- ---- ---- ---- 7.27 -.85 8.12 12250 ---- ---- ---- ---- 7.15 -.84 7.99 12300 ---- ---- ---- ---- 7.03 -.83 7.86 12350 ---- ---- ---- ---- 6.91 -.82 7.73 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- .21 UNCH .21 11700 ---- ---- ---- ---- .29 +.01 .28 11750 ---- ---- ---- ---- .39 +.02 .37 11800 ---- ---- ---- ---- .51 +.02 .49 11850 ---- ---- ---- ---- .67 +.05 .62 11900 ---- ---- ---- ---- .85 +.07 .78 11950 ---- ---- ---- ---- 1.06 +.09 .97 12000 ---- ---- ---- ---- 1.31 +.13 1.18 12050 ---- ---- ---- ---- 1.58 +.16 1.42 12100 ---- ---- ---- ---- 1.89 +.20 1.69 12150 ---- ---- ---- ---- 2.22 +.24 1.98 12200 ---- ---- ---- ---- 2.58 +.27 2.31 12250 ---- ---- ---- ---- 2.97 +.32 2.65 12300 ---- ---- ---- ---- 3.37 +.35 3.02 12350 ---- ---- ---- ---- 3.80 +.39 3.41 12400 ---- ---- ---- ---- 4.24 +.42 3.82 12450 ---- ---- ---- ---- 4.69 +.44 4.25 12500 ---- ---- ---- ---- 5.16 +.47 4.69 12550 ---- ---- ---- ---- 5.63 +.49 5.14 12600 ---- ---- ---- ---- 6.11 +.51 5.60 12650 ---- ---- ---- ---- 6.60 +.53 6.07 12700 ---- ---- ---- ---- 7.09 +.54 6.55 12750 ---- ---- ---- ---- 7.58 +.55 7.03 12800 ---- ---- ---- ---- 8.07 +.55 7.52 12850 ---- ---- ---- ---- 8.57 +.56 8.01 12900 ---- ---- ---- ---- 9.07 +.57 8.50 12950 ---- ---- ---- ---- 9.57 +.58 8.99 13000 ---- ---- ---- ---- 10.07 +.58 9.49 13050 ---- ---- ---- ---- 10.57 +.58 9.99 13100 ---- ---- ---- ---- 11.07 +.58 10.49 13150 ---- ---- ---- ---- 11.57 +.58 10.99 13200 ---- ---- ---- ---- 12.07 +.58 11.49 13250 ---- ---- ---- ---- 12.57 +.59 11.98 13300 ---- ---- ---- ---- 13.06 +.58 12.48 13350 ---- ---- ---- ---- 13.56 +.58 12.98 13400 ---- ---- ---- ---- 14.06 +.58 13.48 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 ---- ---- ---- ---- 3.95 +.59 3.36 11550 ---- ---- ---- ---- 4.19 +.62 3.57 11600 ---- ---- ---- ---- 4.44 +.65 3.79 11650 ---- ---- ---- ---- 4.70 +.68 4.02 11700 ---- ---- ---- ---- 4.96 +.71 4.25 11750 ---- ---- ---- ---- 5.24 +.74 4.50 11800 ---- ---- ---- ---- 5.52 +.77 4.75 11850 ---- ---- ---- ---- 5.81 +.80 5.01 11900 ---- ---- ---- ---- 6.11 +.83 5.28 11950 ---- ---- ---- ---- 6.42 +.86 5.56 12000 ---- ---- ---- ---- 6.74 +.89 5.85 12050 ---- ---- ---- ---- 7.06 +.92 6.14 12100 ---- ---- ---- ---- 7.39 +.95 6.44 12150 ---- ---- ---- ---- 7.73 +.98 6.75 12200 ---- ---- ---- ---- 8.08 +1.01 7.07 12250 ---- ---- ---- ---- 8.43 +1.04 7.39 12300 ---- ---- ---- ---- 8.79 +1.07 7.72 12350 ---- ---- ---- ---- 9.16 +1.10 8.06 12400 ---- ---- ---- ---- 9.53 +1.12 8.41 12450 ---- ---- ---- ---- 9.91 +1.15 8.76 12500 ---- ---- ---- ---- 10.29 +1.17 9.12 12550 ---- ---- ---- ---- 10.69 +1.21 9.48 12600 ---- ---- ---- ---- 11.08 +1.23 9.85 12650 ---- ---- ---- ---- 11.49 +1.26 10.23 12700 ---- ---- ---- ---- 11.89 +1.28 10.61 12750 ---- ---- ---- ---- 12.31 +1.31 11.00 12800 ---- ---- ---- ---- 12.72 +1.32 11.40 12850 ---- ---- ---- ---- 13.15 +1.35 11.80 12900 ---- ---- ---- ---- 13.57 +1.37 12.20 12950 ---- ---- ---- ---- 14.00 +1.39 12.61 13000 ---- ---- ---- ---- 14.44 +1.41 13.03 13050 ---- ---- ---- ---- 14.88 +1.44 13.44 13100 ---- ---- ---- ---- 15.32 +1.45 13.87 13150 ---- ---- ---- ---- 15.77 +1.48 14.29 13200 ---- ---- ---- ---- 16.22 +1.49 14.73 13250 ---- ---- ---- ---- 16.67 +1.51 15.16 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 6.26 +.61 5.65 11450 ---- ---- ---- ---- 6.51 +.63 5.88 11500 ---- ---- ---- ---- 6.78 +.65 6.13 11550 ---- ---- ---- ---- 7.04 +.67 6.37 11600 ---- ---- ---- ---- 7.32 +.69 6.63 11650 ---- ---- ---- ---- 7.60 +.71 6.89 11700 ---- ---- ---- ---- 7.88 +.73 7.15 11750 ---- ---- ---- ---- 8.17 +.75 7.42 11800 ---- ---- ---- ---- 8.47 +.77 7.70 11850 ---- ---- ---- ---- 8.77 +.79 7.98 11900 ---- ---- ---- ---- 9.08 +.81 8.27 11950 ---- ---- ---- ---- 9.40 +.84 8.56 12000 ---- ---- ---- ---- 9.71 +.85 8.86 12050 ---- ---- ---- ---- 10.04 +.87 9.17 12100 ---- ---- ---- ---- 10.37 +.89 9.48 12150 ---- ---- ---- ---- 10.70 +.91 9.79 12200 ---- ---- ---- ---- 11.04 +.93 10.11 12250 ---- ---- ---- ---- 11.38 +.95 10.43 12300 ---- ---- ---- ---- 11.73 +.97 10.76 12350 ---- ---- ---- ---- 12.09 +.99 11.10 12400 ---- ---- ---- ---- 12.44 +1.00 11.44 12450 ---- ---- ---- ---- 12.81 +1.03 11.78 12500 ---- ---- ---- ---- 13.17 +1.04 12.13 12550 ---- ---- ---- ---- 13.54 +1.06 12.48 12600 ---- ---- ---- ---- 13.92 +1.08 12.84 12650 ---- ---- ---- ---- 14.30 +1.10 13.20 12700 ---- ---- ---- ---- 14.68 +1.12 13.56 12750 ---- ---- ---- ---- 15.07 +1.14 13.93 12800 ---- ---- ---- ---- 15.46 +1.15 14.31 12850 ---- ---- ---- ---- 15.86 +1.17 14.69 12900 ---- ---- ---- ---- 16.26 +1.19 15.07 12950 ---- ---- ---- ---- 16.66 +1.20 15.46 13000 ---- ---- ---- ---- 17.06 +1.21 15.85 13050 ---- ---- ---- ---- 17.47 +1.23 16.24 13100 ---- ---- ---- ---- 17.89 +1.25 16.64 13150 ---- ---- ---- ---- 18.30 +1.26 17.04 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 ---- ---- ---- ---- 7.43 +.60 6.83 11350 ---- ---- ---- ---- 7.69 +.62 7.07 11400 ---- ---- ---- ---- 7.95 +.64 7.31 11450 ---- ---- ---- ---- 8.22 +.66 7.56 11500 ---- ---- ---- ---- 8.49 +.67 7.82 11550 ---- ---- ---- ---- 8.76 +.68 8.08 11600 ---- ---- ---- ---- 9.05 +.71 8.34 11650 ---- ---- ---- ---- 9.33 +.72 8.61 11700 ---- ---- ---- ---- 9.62 +.74 8.88 11750 ---- ---- ---- ---- 9.92 +.76 9.16 11800 ---- ---- ---- ---- 10.22 +.77 9.45 11850 ---- ---- ---- ---- 10.52 +.79 9.73 11900 ---- ---- ---- ---- 10.83 +.81 10.02 11950 ---- ---- ---- ---- 11.14 +.82 10.32 12000 ---- ---- ---- ---- 11.46 +.84 10.62 12050 ---- ---- ---- ---- 11.78 +.85 10.93 12100 ---- ---- ---- ---- 12.11 +.87 11.24 12150 ---- ---- ---- ---- 12.44 +.89 11.55 12200 ---- ---- ---- ---- 12.77 +.90 11.87 12250 ---- ---- ---- ---- 13.11 +.92 12.19 12300 ---- ---- ---- ---- 13.45 +.94 12.51 12350 ---- ---- ---- ---- 13.80 +.96 12.84 12400 ---- ---- ---- ---- 14.15 +.97 13.18 12450 ---- ---- ---- ---- 14.50 +.98 13.52 12500 ---- ---- ---- ---- 14.86 +1.00 13.86 12550 ---- ---- ---- ---- 15.22 +1.02 14.20 12600 ---- ---- ---- ---- 15.59 +1.04 14.55 12650 ---- ---- ---- ---- 15.96 +1.05 14.91 12700 ---- ---- ---- ---- 16.33 +1.07 15.26 12750 ---- ---- ---- ---- 16.70 +1.08 15.62 12800 ---- ---- ---- ---- 17.08 +1.09 15.99 12850 ---- ---- ---- ---- 17.47 +1.12 16.35 12900 ---- ---- ---- ---- 17.85 +1.13 16.72 12950 ---- ---- ---- ---- 18.24 +1.14 17.10 13000 ---- ---- ---- ---- 18.63 +1.15 17.48 13050 ---- ---- ---- ---- 19.03 +1.17 17.86 13100 ---- ---- ---- ---- 19.42 +1.18 18.24 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 ---- ---- ---- ---- 8.91 +.63 8.28 11200 ---- ---- ---- ---- 9.17 +.64 8.53 11250 ---- ---- ---- ---- 9.44 +.66 8.78 11300 ---- ---- ---- ---- 9.72 +.68 9.04 11350 ---- ---- ---- ---- 9.99 +.69 9.30 11400 ---- ---- ---- ---- 10.28 +.71 9.57 11450 ---- ---- ---- ---- 10.56 +.72 9.84 11500 ---- ---- ---- ---- 10.85 +.74 10.11 11550 ---- ---- ---- ---- 11.15 +.76 10.39 11600 ---- ---- ---- ---- 11.44 +.76 10.68 11650 ---- ---- ---- ---- 11.74 +.78 10.96 11700 ---- ---- ---- ---- 12.05 +.80 11.25 11750 ---- ---- ---- ---- 12.36 +.81 11.55 11800 ---- ---- ---- ---- 12.67 +.83 11.84 11850 ---- ---- ---- ---- 12.99 +.84 12.15 11900 ---- ---- ---- ---- 13.31 +.86 12.45 11950 ---- ---- ---- ---- 13.63 +.87 12.76 12000 ---- ---- ---- ---- 13.96 +.89 13.07 12050 ---- ---- ---- ---- 14.29 +.90 13.39 12100 ---- ---- ---- ---- 14.63 +.92 13.71 12150 ---- ---- ---- ---- 14.96 +.93 14.03 12200 ---- ---- ---- ---- 15.31 +.95 14.36 12250 ---- ---- ---- ---- 15.65 +.96 14.69 12300 ---- ---- ---- ---- 16.00 +.98 15.02 12350 ---- ---- ---- ---- 16.35 +.99 15.36 12400 ---- ---- ---- ---- 16.71 +1.01 15.70 12450 ---- ---- ---- ---- 17.06 +1.01 16.05 12500 ---- ---- ---- ---- 17.42 +1.03 16.39 12550 ---- ---- ---- ---- 17.79 +1.05 16.74 12600 ---- ---- ---- ---- 18.16 +1.06 17.10 12650 ---- ---- ---- ---- 18.53 +1.08 17.45 12700 ---- ---- ---- ---- 18.90 +1.09 17.81 12750 ---- ---- ---- ---- 19.27 +1.10 18.17 12800 ---- ---- ---- ---- 19.65 +1.11 18.54 12850 ---- ---- ---- ---- 20.03 +1.12 18.91 12900 ---- ---- ---- ---- 20.42 +1.14 19.28 12950 ---- ---- ---- ---- 20.81 +1.16 19.65 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 ---- ---- ---- ---- 10.55 +.64 9.91 11000 ---- ---- ---- ---- 10.81 +.65 10.16 11050 ---- ---- ---- ---- 11.08 +.66 10.42 11100 ---- ---- ---- ---- 11.36 +.68 10.68 11150 ---- ---- ---- ---- 11.64 +.69 10.95 11200 ---- ---- ---- ---- 11.92 +.70 11.22 11250 ---- ---- ---- ---- 12.21 +.72 11.49 11300 ---- ---- ---- ---- 12.49 +.72 11.77 11350 ---- ---- ---- ---- 12.79 +.75 12.04 11400 ---- ---- ---- ---- 13.08 +.75 12.33 11450 ---- ---- ---- ---- 13.38 +.77 12.61 11500 ---- ---- ---- ---- 13.68 +.78 12.90 11550 ---- ---- ---- ---- 13.99 +.79 13.20 11600 ---- ---- ---- ---- 14.29 +.80 13.49 11650 ---- ---- ---- ---- 14.61 +.82 13.79 11700 ---- ---- ---- ---- 14.92 +.83 14.09 11750 ---- ---- ---- ---- 15.24 +.84 14.40 11800 ---- ---- ---- ---- 15.56 +.85 14.71 11850 ---- ---- ---- ---- 15.88 +.86 15.02 11900 ---- ---- ---- ---- 16.21 +.88 15.33 11950 ---- ---- ---- ---- 16.54 +.89 15.65 12000 ---- ---- ---- ---- 16.87 +.90 15.97 12050 ---- ---- ---- ---- 17.20 +.91 16.29 12100 ---- ---- ---- ---- 17.54 +.92 16.62 12150 ---- ---- ---- ---- 17.88 +.93 16.95 12200 ---- ---- ---- ---- 18.22 +.94 17.28 12250 ---- ---- ---- ---- 18.57 +.96 17.61 12300 ---- ---- ---- ---- 18.92 +.97 17.95 12350 ---- ---- ---- ---- 19.27 +.98 18.29 12400 ---- ---- ---- ---- 19.62 +.99 18.63 12450 ---- ---- ---- ---- 19.98 +1.00 18.98 12500 ---- ---- ---- ---- 20.34 +1.01 19.33 12550 ---- ---- ---- ---- 20.70 +1.02 19.68 12600 ---- ---- ---- ---- 21.06 +1.03 20.03 12650 ---- ---- ---- ---- 21.43 +1.05 20.38 12700 ---- ---- ---- ---- 21.80 +1.06 20.74 12750 ---- ---- ---- ---- 22.17 +1.07 21.10 12800 ---- ---- ---- ---- 22.54 +1.08 21.46 5750 ---- ---- ---- ---- .03 UNCH .03 5800 ---- ---- ---- ---- .04 +.01 .03 5850 ---- ---- ---- ---- .04 UNCH .04 5900 ---- ---- ---- ---- .04 UNCH .04 5950 ---- ---- ---- ---- .05 UNCH .05 6000 ---- ---- ---- ---- .05 UNCH .05 6050 ---- ---- ---- ---- .06 UNCH .06 6100 ---- ---- ---- ---- .07 +.01 .06 6150 ---- ---- ---- ---- .07 UNCH .07 6200 ---- ---- ---- ---- .08 +.01 .07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 11.62 +.65 10.97 10900 ---- ---- ---- ---- 11.89 +.66 11.23 10950 ---- ---- ---- ---- 12.17 +.67 11.50 11000 ---- ---- ---- ---- 12.45 +.68 11.77 11050 ---- ---- ---- ---- 12.73 +.69 12.04 11100 ---- ---- ---- ---- 13.02 +.70 12.32 11150 ---- ---- ---- ---- 13.31 +.71 12.60 11200 ---- ---- ---- ---- 13.60 +.72 12.88 11250 ---- ---- ---- ---- 13.90 +.74 13.16 11300 ---- ---- ---- ---- 14.20 +.75 13.45 11350 ---- ---- ---- ---- 14.50 +.76 13.74 11400 ---- ---- ---- ---- 14.81 +.77 14.04 11450 ---- ---- ---- ---- 15.12 +.79 14.33 11500 ---- ---- ---- ---- 15.43 +.80 14.63 11550 ---- ---- ---- ---- 15.74 +.80 14.94 11600 ---- ---- ---- ---- 16.06 +.82 15.24 11650 ---- ---- ---- ---- 16.38 +.83 15.55 11700 ---- ---- ---- ---- 16.70 +.84 15.86 11750 ---- ---- ---- ---- 17.03 +.85 16.18 11800 ---- ---- ---- ---- 17.35 +.86 16.49 11850 ---- ---- ---- ---- 17.68 +.87 16.81 11900 ---- ---- ---- ---- 18.02 +.89 17.13 11950 ---- ---- ---- ---- 18.35 +.89 17.46 12000 ---- ---- ---- ---- 18.69 +.90 17.79 12050 ---- ---- ---- ---- 19.03 +.91 18.12 12100 ---- ---- ---- ---- 19.38 +.93 18.45 12150 ---- ---- ---- ---- 19.72 +.93 18.79 12200 ---- ---- ---- ---- 20.07 +.95 19.12 12250 ---- ---- ---- ---- 20.42 +.96 19.46 12300 ---- ---- ---- ---- 20.78 +.97 19.81 12350 ---- ---- ---- ---- 21.13 +.98 20.15 12400 ---- ---- ---- ---- 21.49 +.99 20.50 12450 ---- ---- ---- ---- 21.85 +1.00 20.85 12500 ---- ---- ---- ---- 22.21 +1.01 21.20 12550 ---- ---- ---- ---- 22.58 +1.02 21.56 12600 ---- ---- ---- ---- 22.95 +1.03 21.92 12650 ---- ---- ---- ---- 23.32 +1.05 22.27 5750 ---- ---- ---- ---- .07 UNCH .07 5800 ---- ---- ---- ---- .08 UNCH .08 5850 ---- ---- ---- ---- .09 +.01 .08 5900 ---- ---- ---- ---- .10 +.01 .09 5950 ---- ---- ---- ---- .11 +.01 .10 6000 ---- ---- ---- ---- .12 +.01 .11 6050 ---- ---- ---- ---- .13 +.01 .12 6100 ---- ---- ---- ---- .14 +.01 .13 6150 ---- ---- ---- ---- .15 +.01 .14 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 12.00 ---- ---- 10700 ---- ---- ---- ---- 12.28 +.63 11.65 10750 ---- ---- ---- ---- 12.55 +.64 11.91 10800 ---- ---- ---- ---- 12.83 +.65 12.18 10850 ---- ---- ---- ---- 13.11 +.66 12.45 10900 ---- ---- ---- ---- 13.40 +.68 12.72 10950 ---- ---- ---- ---- 13.69 +.69 13.00 11000 ---- ---- ---- ---- 13.98 +.70 13.28 11050 ---- ---- ---- ---- 14.27 +.70 13.57 11100 ---- ---- ---- ---- 14.57 +.72 13.85 11150 ---- ---- ---- ---- 14.87 +.73 14.14 11200 ---- ---- ---- ---- 15.17 +.74 14.43 11250 ---- ---- ---- ---- 15.48 +.75 14.73 11300 ---- ---- ---- ---- 15.79 +.76 15.03 11350 ---- ---- ---- ---- 16.10 +.77 15.33 11400 ---- ---- ---- ---- 16.41 +.78 15.63 11450 ---- ---- ---- ---- 16.73 +.79 15.94 11500 ---- ---- ---- ---- 17.05 +.80 16.25 11550 ---- ---- ---- ---- 17.37 +.81 16.56 11600 ---- ---- ---- ---- 17.70 +.83 16.87 11650 ---- ---- ---- ---- 18.02 +.83 17.19 11700 ---- ---- ---- ---- 18.35 +.84 17.51 11750 ---- ---- ---- ---- 18.68 +.85 17.83 11800 ---- ---- ---- ---- 19.02 +.87 18.15 11850 ---- ---- ---- ---- 19.36 +.88 18.48 11900 ---- ---- ---- ---- 19.70 +.89 18.81 11950 ---- ---- ---- ---- 20.04 +.90 19.14 12000 ---- ---- ---- ---- 20.38 +.90 19.48 12050 ---- ---- ---- ---- 20.73 +.92 19.81 12100 ---- ---- ---- ---- 21.08 +.93 20.15 12150 ---- ---- ---- ---- 21.43 +.94 20.49 12200 ---- ---- ---- ---- 21.78 +.94 20.84 12250 ---- ---- ---- ---- 22.14 +.96 21.18 12300 ---- ---- ---- ---- 22.49 +.96 21.53 12350 ---- ---- ---- ---- 22.85 +.97 21.88 12400 ---- ---- ---- ---- 23.22 +.99 22.23 12450 ---- ---- ---- ---- 23.58 +.99 22.59 12500 ---- ---- ---- ---- 23.95 +1.01 22.94 5700 ---- ---- ---- ---- .13 +.01 .12 5750 ---- ---- ---- ---- .14 +.01 .13 5800 ---- ---- ---- ---- .15 +.01 .14 5850 ---- ---- ---- ---- .17 +.02 .15 5900 ---- ---- ---- ---- .18 +.01 .17 5950 ---- ---- ---- ---- .19 +.01 .18 6000 ---- ---- ---- ---- .21 +.01 .20 6050 ---- ---- ---- ---- .23 +.02 .21 6100 ---- ---- ---- ---- .25 +.02 .23 6150 ---- ---- ---- ---- .27 +.02 .25 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10600 ---- ---- ---- ---- 12.48 ---- ---- 10650 ---- ---- ---- ---- 12.75 +.55 12.20 10700 ---- ---- ---- ---- 13.03 +.57 12.46 10750 ---- ---- ---- ---- 13.31 +.59 12.72 10800 ---- ---- ---- ---- 13.59 +.60 12.99 10850 ---- ---- ---- ---- 13.87 +.60 13.27 10900 ---- ---- ---- ---- 14.16 +.62 13.54 10950 ---- ---- ---- ---- 14.45 +.63 13.82 11000 ---- ---- ---- ---- 14.74 +.63 14.11 11050 ---- ---- ---- ---- 15.03 +.64 14.39 11100 ---- ---- ---- ---- 15.33 +.65 14.68 11150 ---- ---- ---- ---- 15.63 +.66 14.97 11200 ---- ---- ---- ---- 15.93 +.67 15.26 11250 ---- ---- ---- ---- 16.24 +.69 15.55 11300 ---- ---- ---- ---- 16.55 +.70 15.85 11350 ---- ---- ---- ---- 16.86 +.71 16.15 11400 ---- ---- ---- ---- 17.17 +.71 16.46 11450 ---- ---- ---- ---- 17.48 +.72 16.76 11500 ---- ---- ---- ---- 17.80 +.73 17.07 11550 ---- ---- ---- ---- 18.12 +.74 17.38 11600 ---- ---- ---- ---- 18.45 +.76 17.69 11650 ---- ---- ---- ---- 18.77 +.76 18.01 11700 ---- ---- ---- ---- 19.10 +.77 18.33 11750 ---- ---- ---- ---- 19.44 +.79 18.65 11800 ---- ---- ---- ---- 19.77 +.79 18.98 11850 ---- ---- ---- ---- 20.11 +.81 19.30 11900 ---- ---- ---- ---- 20.45 +.82 19.63 11950 ---- ---- ---- ---- 20.79 +.82 19.97 12000 ---- ---- ---- ---- 21.13 +.83 20.30 12050 ---- ---- ---- ---- 21.48 +.85 20.63 12100 ---- ---- ---- ---- 21.83 +.86 20.97 12150 ---- ---- ---- ---- 22.18 +.87 21.31 12200 ---- ---- ---- ---- 22.53 +.87 21.66 12250 ---- ---- ---- ---- 22.88 +.88 22.00 12300 ---- ---- ---- ---- 23.24 +.89 22.35 12350 ---- ---- ---- ---- 23.60 +.90 22.70 12400 ---- ---- ---- ---- 23.96 +.91 23.05 12450 ---- ---- ---- ---- 24.32 +.92 23.40 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10500 ---- ---- ---- ---- 13.02 ---- ---- 10550 ---- ---- ---- ---- 13.29 +.52 12.77 10600 ---- ---- ---- ---- 13.57 +.54 13.03 10650 ---- ---- ---- ---- 13.85 +.55 13.30 10700 ---- ---- ---- ---- 14.13 +.56 13.57 10750 ---- ---- ---- ---- 14.41 +.56 13.85 10800 ---- ---- ---- ---- 14.70 +.58 14.12 10850 ---- ---- ---- ---- 14.99 +.59 14.40 10900 ---- ---- ---- ---- 15.28 +.59 14.69 10950 ---- ---- ---- ---- 15.57 +.60 14.97 11000 ---- ---- ---- ---- 15.87 +.61 15.26 11050 ---- ---- ---- ---- 16.17 +.62 15.55 11100 ---- ---- ---- ---- 16.47 +.63 15.84 11150 ---- ---- ---- ---- 16.78 +.64 16.14 11200 ---- ---- ---- ---- 17.09 +.66 16.43 11250 ---- ---- ---- ---- 17.40 +.67 16.73 11300 ---- ---- ---- ---- 17.71 +.67 17.04 11350 ---- ---- ---- ---- 18.02 +.68 17.34 11400 ---- ---- ---- ---- 18.34 +.69 17.65 11450 ---- ---- ---- ---- 18.66 +.70 17.96 11500 ---- ---- ---- ---- 18.98 +.71 18.27 11550 ---- ---- ---- ---- 19.30 +.71 18.59 11600 ---- ---- ---- ---- 19.63 +.72 18.91 11650 ---- ---- ---- ---- 19.96 +.73 19.23 11700 ---- ---- ---- ---- 20.29 +.74 19.55 11750 ---- ---- ---- ---- 20.63 +.75 19.88 11800 ---- ---- ---- ---- 20.97 +.77 20.20 11850 ---- ---- ---- ---- 21.30 +.77 20.53 11900 ---- ---- ---- ---- 21.65 +.78 20.87 11950 ---- ---- ---- ---- 21.99 +.79 21.20 12000 ---- ---- ---- ---- 22.34 +.80 21.54 12050 ---- ---- ---- ---- 22.68 +.81 21.87 12100 ---- ---- ---- ---- 23.03 +.81 22.22 12150 ---- ---- ---- ---- 23.38 +.82 22.56 12200 ---- ---- ---- ---- 23.74 +.84 22.90 12250 ---- ---- ---- ---- 24.09 +.84 23.25 12300 ---- ---- ---- ---- 24.45 +.85 23.60 12350 ---- ---- ---- ---- 24.81 +.86 23.95 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 13 EVT OPT ON GC SYN FT CALL 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.75B 20.00 ---- ---- 1990 ---- ---- ---- 19.75B 20.00 ---- ---- 2000 ---- ---- ---- 19.25A 20.00 ---- ---- 2005 ---- ---- ---- 18.75A 20.00 ---- ---- 2010 ---- ---- ---- 17.50A 20.00 ---- ---- 2015 ---- ---- ---- 16.00A 20.00 ---- ---- 2020 15.50 19.75B 15.50 19.75B 20.00 ---- 1 ---- 2025 ---- ---- ---- 11.50A 20.00 ---- ---- 2030 ---- ---- ---- 9.25A 20.00 ---- ---- 2035 ---- ---- ---- 7.00A 20.00 ---- ---- 2040 5.75 19.75B 4.75A 19.75B 20.00 ---- 2 ---- 2045 ---- ---- ---- 3.00A 20.00 ---- ---- 2050 16.00 19.50B 11.00 19.50B 20.00 ---- 70 ---- 2060 8.00 12.25B .25A .25A .00 ---- 15 ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 88 ECG APR 23 13 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2005 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2025 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2035 ---- ---- ---- .25A .00 ---- ---- 2040 15.00 15.25B .25A 1.75B .00 ---- 2 ---- 2045 ---- ---- ---- .25A .00 ---- ---- 2050 5.25 5.25 .50A 12.00B .00 ---- 1 ---- 2060 16.50 19.75B 16.50 19.75B 20.00 ---- 1 ---- 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 4 ECH APR 23 13 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 380 ---- ---- ---- 19.75B 20.00 ---- ---- 390 ---- ---- ---- 19.75B 20.00 ---- ---- 395 ---- ---- ---- 19.75B 20.00 ---- ---- 400 ---- ---- ---- 18.50A 20.00 ---- ---- 404 ---- ---- ---- 12.75A 20.00 ---- ---- 405 ---- ---- ---- 11.00A 20.00 ---- ---- 406 ---- ---- ---- 9.25A 20.00 ---- ---- 407 ---- ---- ---- 7.50A 20.00 ---- ---- 408 ---- ---- ---- 5.50A 20.00 ---- ---- 409 ---- ---- ---- 4.00A 20.00 ---- ---- 410 ---- ---- ---- 3.00A 20.00 ---- ---- 411 ---- ---- ---- 2.00A 20.00 ---- ---- 412 ---- ---- ---- .75A 20.00 ---- ---- 415 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- 460 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECH APR 23 13 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 404 ---- ---- ---- .25A .00 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 406 ---- ---- ---- .25A .00 ---- ---- 407 ---- ---- ---- .25A .00 ---- ---- 408 ---- ---- ---- .25A .00 ---- ---- 409 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 411 ---- ---- ---- .50A .00 ---- ---- 412 ---- ---- ---- 2.00A .00 ---- ---- 415 ---- ---- ---- 12.75A 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- 440 ---- ---- ---- 19.75B 20.00 ---- ---- 450 ---- ---- ---- 19.75B 20.00 ---- ---- 460 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI APR 23 13 EVT OPT ON SI SYN FT CALL 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2475 ---- ---- ---- 19.75B 20.00 ---- ---- 2500 ---- ---- ---- 18.50A 20.00 ---- ---- 2510 ---- ---- ---- 17.50A 20.00 ---- ---- 2520 ---- ---- ---- 16.25A 20.00 ---- ---- 2525 ---- ---- ---- 15.50A 20.00 ---- ---- 2530 ---- ---- ---- 14.50A 20.00 ---- ---- 2535 15.50 19.75B 13.75A 13.75A 20.00 ---- 1 ---- 2540 ---- ---- ---- 12.75A 20.00 ---- ---- 2545 ---- ---- ---- 11.50A 20.00 ---- ---- 2550 ---- ---- ---- 10.50A 20.00 ---- ---- 2555 ---- ---- ---- 9.50A 20.00 ---- ---- 2560 ---- ---- ---- 8.50A 20.00 ---- ---- 2565 ---- ---- ---- 7.50A 20.00 ---- ---- 2570 ---- ---- ---- 6.25A 20.00 ---- ---- 2580 15.50 19.75B 15.50 15.50A 20.00 ---- 2 ---- 2600 7.25 13.50B .50A .50A .00 ---- 15 ---- 2625 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 ECI APR 23 13 EVT OPT ON SI SYN FT PUT 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2510 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2535 ---- ---- ---- .25A .00 ---- ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2545 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2555 ---- ---- ---- .25A .00 ---- ---- 2560 ---- ---- ---- .25A .00 ---- ---- 2565 ---- ---- ---- .25A .00 ---- ---- 2570 5.50 5.50 .25A .25A .00 ---- 6 ---- 2580 14.25 15.25B .25A .25A .00 ---- 4 ---- 2600 16.75 19.50B 16.75 15.25A 20.00 ---- 1 ---- 2625 ---- ---- ---- 15.25A 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 *** END OF REPORT ***