FINAL PRE-CLEARING PRICES AS OF 04/14/23 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 ---- ---- ---- ---- 1952.7 -39.1 1991.8 MAY23 ---- ---- ---- ---- 1949.8 -39.1 1988.9 JUN23 ---- ---- ---- ---- 1945.3 -39.1 1984.4 AUG23 ---- ---- ---- ---- 1941.2 -39.1 1980.3 OCT23 ---- ---- ---- ---- 1937.1 -39.1 1976.2 DEC23 ---- ---- ---- ---- 1933.0 -39.1 1972.1 FEB24 ---- ---- ---- ---- 1930.9 -39.1 1970.0 APR24 ---- ---- ---- ---- 1925.9 -39.1 1965.0 JUN24 ---- ---- ---- ---- 1920.9 -39.1 1960.0 AUG24 ---- ---- ---- ---- 1916.8 -39.1 1955.9 OCT24 ---- ---- ---- ---- 1912.7 -39.1 1951.8 DEC24 ---- ---- ---- ---- 1908.9 -39.1 1948.0 FEB25 ---- ---- ---- ---- 1906.8 -39.1 1945.9 JUN25 ---- ---- ---- ---- 1896.9 -39.1 1936.0 DEC25 ---- ---- ---- ---- 1884.9 -39.1 1924.0 JUN26 ---- ---- ---- ---- 1872.9 -39.1 1912.0 DEC26 ---- ---- ---- ---- 1864.9 -39.1 1904.0 JUN27 ---- ---- ---- ---- 1854.9 -39.1 1894.0 DEC27 ---- ---- ---- ---- 1844.9 -39.1 1884.0 JUN28 ---- ---- ---- ---- 1834.9 -39.1 1874.0 DEC28 ---- ---- ---- ---- 1824.9 -39.1 1864.0 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- 244.00B ---- 244.00B 244.00 +.58 243.42 1370 MAY23 ---- ---- ---- ---- 235.00 UNCH 235.00 100 1362 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 100 7964 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 358.97 -.38 359.35 100 MAY23 ---- ---- ---- ---- 360.00 UNCH 360.00 70 JUN23 ---- ---- ---- ---- 360.00 UNCH 360.00 70 JLY23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 AUG23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 SEP23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 OCT23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 NOV23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 DEC23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 540 ALI PHYSICAL ALUMINUM FUTURES APR23 ---- ---- ---- 2399.00B 2379.00 +13.25 16 2365.75 22 29 MAY23 2394.00 2394.00 2380.50 2385.75B 2384.25 +13.25 130 2371.00 154 523 JUN23 2383.00 2421.25B 2378.50 2386.25A 2391.50 +13.75 1218 2377.75 4535 1052 JLY23 2389.25 2427.00B 2388.50 2397.50B 2399.25 +13.25 860 2386.00 3413 1188 AUG23 2412.25 2434.00B 2396.25 2400.50A 2407.75 +13.00 446 2394.75 555 346 SEP23 2415.00 2441.75 2404.50A 2416.00B 2414.25 +11.75 82 2402.50 427 40 OCT23 ---- ---- ---- ---- 2428.75 +12.75 2416.00 NOV23 ---- ---- ---- ---- 2443.00 +13.50 2429.50 DEC23 ---- ---- ---- 2470.50B 2450.50 +14.50 1 2436.00 19 12 JAN24 ---- ---- ---- ---- 2459.75 +14.50 2445.25 FEB24 ---- ---- ---- ---- 2470.25 +14.25 2456.00 MAR24 ---- ---- ---- ---- 2480.50 +14.25 2466.25 APR24 ---- ---- ---- ---- 2487.50 +14.25 2473.25 MAY24 ---- ---- ---- ---- 2494.25 +14.00 2480.25 JUN24 ---- ---- ---- ---- 2499.25 +14.00 2485.25 JLY24 ---- ---- ---- ---- 2508.50 +14.00 2494.50 AUG24 ---- ---- ---- ---- 2518.00 +13.75 2504.25 SEP24 ---- ---- ---- ---- 2527.00 +13.75 2513.25 OCT24 ---- ---- ---- ---- 2533.50 +13.75 2519.75 NOV24 ---- ---- ---- ---- 2544.75 +13.50 2531.25 DEC24 ---- ---- ---- ---- 2527.50 +13.50 2514.00 1 9 JAN25 ---- ---- ---- ---- 2533.75 +13.50 2520.25 FEB25 ---- ---- ---- ---- 2540.00 +13.50 2526.50 MAR25 ---- ---- ---- ---- 2546.25 +13.25 2533.00 APR25 ---- ---- ---- ---- 2554.25 +13.25 2541.00 MAY25 ---- ---- ---- ---- 2562.50 +13.25 2549.25 JUN25 ---- ---- ---- ---- 2569.75 +13.25 2556.50 JLY25 ---- ---- ---- ---- 2578.00 +13.00 2565.00 AUG25 ---- ---- ---- ---- 2585.25 +13.00 2572.25 SEP25 ---- ---- ---- ---- 2592.25 +13.00 2579.25 OCT25 ---- ---- ---- ---- 2599.75 +13.00 2586.75 NOV25 ---- ---- ---- ---- 2605.75 +12.75 2593.00 DEC25 ---- ---- ---- ---- 2613.00 +12.75 2600.25 JAN26 ---- ---- ---- ---- 2621.00 +12.75 2608.25 FEB26 ---- ---- ---- ---- 2629.00 +12.75 2616.25 MAR26 ---- ---- ---- ---- 2637.00 +12.75 2624.25 APR26 ---- ---- ---- ---- 2646.00 +12.75 2633.25 MAY26 ---- ---- ---- ---- 2654.00 +12.75 2641.25 JUN26 ---- ---- ---- ---- 2662.00 +12.75 2649.25 JLY26 ---- ---- ---- ---- 2670.00 +12.75 2657.25 AUG26 ---- ---- ---- ---- 2677.00 +12.75 2664.25 SEP26 ---- ---- ---- ---- 2685.00 +12.75 2672.25 OCT26 ---- ---- ---- ---- 2692.00 +12.75 2679.25 NOV26 ---- ---- ---- ---- 2700.00 +12.75 2687.25 DEC26 ---- ---- ---- ---- 2708.00 +12.75 2695.25 JAN27 ---- ---- ---- ---- 2718.00 +12.75 2705.25 FEB27 ---- ---- ---- ---- 2728.00 +12.75 2715.25 MAR27 ---- ---- ---- ---- 2738.00 +12.75 2725.25 APR27 ---- ---- ---- ---- 2749.00 +12.75 2736.25 MAY27 ---- ---- ---- ---- 2759.00 +12.75 2746.25 JUN27 ---- ---- ---- ---- 2769.00 +12.75 2756.25 JLY27 ---- ---- ---- ---- 2777.00 +12.75 2764.25 AUG27 ---- ---- ---- ---- 2791.00 +12.75 2778.25 SEP27 ---- ---- ---- ---- 2794.00 +12.75 2781.25 OCT27 ---- ---- ---- ---- 2801.00 +12.75 2788.25 NOV27 ---- ---- ---- ---- 2809.00 +12.75 2796.25 DEC27 ---- ---- ---- ---- 2817.00 +12.75 2804.25 JAN28 ---- ---- ---- ---- 2827.00 +12.75 2814.25 FEB28 ---- ---- ---- ---- 2837.00 +12.75 2824.25 MAR28 ---- ---- ---- ---- 2847.00 +12.75 2834.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2753 9126 3199 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25177 +.00047 .25130 3124 MAY23 ---- ---- ---- ---- .24250 UNCH .24250 2526 JUN23 ---- ---- ---- ---- .24000 UNCH .24000 2613 JLY23 ---- ---- ---- ---- .24300 -.00200 .24500 2161 AUG23 ---- ---- ---- ---- .24300 -.00200 .24500 5 2394 SEP23 ---- ---- ---- ---- .24300 -.00200 .24500 2135 OCT23 ---- ---- ---- ---- .24279 -.00221 .24500 1815 NOV23 ---- ---- ---- ---- .24279 -.00221 .24500 1847 DEC23 ---- ---- ---- ---- .24279 -.00221 .24500 1799 JAN24 .24500 .24500 .24500 .24500 .24500 -.00250 2 .24750 936 FEB24 ---- ---- ---- ---- .24500 -.00250 .24750 924 MAR24 ---- ---- ---- ---- .24500 UNCH .24500 730 APR24 ---- ---- ---- ---- .24500 UNCH .24500 80 339 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 2 85 25240 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 530.00 UNCH 530.00 808 JUN23 ---- ---- ---- ---- 515.00 UNCH 515.00 625 JLY23 ---- ---- ---- ---- 500.00 UNCH 500.00 757 AUG23 ---- ---- ---- ---- 500.00 UNCH 500.00 763 SEP23 ---- ---- ---- ---- 500.00 UNCH 500.00 668 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 5716 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.92 UNCH 16.92 802 MAY23 ---- ---- ---- ---- 16.70 UNCH 16.70 745 JUN23 ---- ---- ---- ---- 16.78 UNCH 16.78 819 JLY23 ---- ---- ---- ---- 16.80 -.10 16.90 950 AUG23 ---- ---- ---- ---- 16.83 UNCH 16.83 899 SEP23 ---- ---- ---- ---- 16.83 UNCH 16.83 937 OCT23 ---- ---- ---- ---- 16.83 UNCH 16.83 919 NOV23 ---- ---- ---- ---- 16.83 UNCH 16.83 887 DEC23 ---- ---- ---- ---- 16.83 UNCH 16.83 840 JAN24 ---- ---- ---- ---- 16.94 -.01 16.95 10 935 FEB24 ---- ---- ---- ---- 16.94 -.01 16.95 10 971 MAR24 ---- ---- ---- ---- 16.95 UNCH 16.95 10 949 APR24 ---- ---- ---- ---- 17.00 UNCH 17.00 847 MAY24 ---- ---- ---- ---- 17.00 UNCH 17.00 849 JUN24 ---- ---- ---- ---- 17.00 UNCH 17.00 756 JLY24 ---- ---- ---- ---- 17.10 +.05 17.05 531 AUG24 ---- ---- ---- ---- 17.10 +.05 17.05 518 SEP24 ---- ---- ---- ---- 17.10 +.05 17.05 508 OCT24 ---- ---- ---- ---- 17.15 +.15 17.00 20 696 NOV24 ---- ---- ---- ---- 17.15 +.15 17.00 20 696 DEC24 ---- ---- ---- ---- 17.15 +.15 17.00 20 648 JAN25 ---- ---- ---- ---- 17.63 UNCH 17.63 353 FEB25 ---- ---- ---- ---- 17.75 UNCH 17.75 353 MAR25 ---- ---- ---- ---- 17.75 UNCH 17.75 277 APR25 ---- ---- ---- ---- 18.00 UNCH 18.00 10 152 MAY25 ---- ---- ---- ---- 18.00 UNCH 18.00 10 152 JUN25 ---- ---- ---- ---- 18.00 UNCH 18.00 10 65 JLY25 ---- ---- ---- ---- 18.30 UNCH 18.30 20 80 AUG25 ---- ---- ---- ---- 18.30 UNCH 18.30 20 80 SEP25 ---- ---- ---- ---- 18.30 UNCH 18.30 20 80 OCT25 ---- ---- ---- ---- 18.43 UNCH 18.43 25 NOV25 ---- ---- ---- ---- 18.43 UNCH 18.43 25 DEC25 ---- ---- ---- ---- 18.43 UNCH 18.43 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 180 18369 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.39 -.38 330.77 2464 MAY23 ---- ---- ---- ---- 332.00 -1.00 333.00 2223 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 2126 JLY23 ---- ---- ---- ---- 330.00 UNCH 330.00 1739 AUG23 ---- ---- ---- ---- 310.00 -15.83 325.83 1726 SEP23 ---- ---- ---- ---- 310.00 -15.00 325.00 1686 OCT23 ---- ---- ---- ---- 310.00 -8.00 318.00 1418 NOV23 ---- ---- ---- ---- 310.00 -17.50 327.50 1269 DEC23 ---- ---- ---- ---- 310.00 -8.00 318.00 1277 JAN24 ---- ---- ---- ---- 314.88 -2.62 317.50 132 FEB24 ---- ---- ---- ---- 314.88 -2.62 317.50 81 MAR24 ---- ---- ---- ---- 314.88 -2.62 317.50 81 APR24 ---- ---- ---- ---- 314.88 -2.62 317.50 41 MAY24 ---- ---- ---- ---- 314.88 -2.62 317.50 41 JUN24 ---- ---- ---- ---- 314.88 -2.62 317.50 41 JLY24 ---- ---- ---- ---- 314.88 -2.62 317.50 41 AUG24 ---- ---- ---- ---- 314.88 -2.62 317.50 41 SEP24 ---- ---- ---- ---- 314.88 -2.62 317.50 41 OCT24 ---- ---- ---- ---- 314.88 -2.62 317.50 41 NOV24 ---- ---- ---- ---- 314.88 -2.62 317.50 35 DEC24 ---- ---- ---- ---- 314.88 -2.62 317.50 35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16579 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- 845.00A 845.00A 845.00 -5.00 850.00 8 563 MAY23 820.00 820.00 805.00 805.00 805.00 -30.00 23 835.00 8 658 JUN23 785.00 785.00 775.00 775.00 775.00 -35.00 13 810.00 3 1139 JLY23 765.00 765.00 765.00 765.00 765.00 -25.00 3 790.00 2 663 AUG23 750.00 750.00 745.00 745.00 745.00 -40.00 8 785.00 28 599 SEP23 740.00 745.00 740.00 740.00 740.00 -30.00 12 770.00 3 659 OCT23 740.00 745.00 740.00 740.00 735.00 -30.00 9 765.00 9 260 NOV23 740.00 740.00 735.00 735.00 735.00 -20.00 9 755.00 6 1093 DEC23 ---- ---- 740.00A 740.00A 735.00 -15.00 750.00 5 263 JAN24 755.00 755.00 740.00 740.00 740.00 -20.00 10 760.00 3 58 FEB24 755.00 755.00 740.00 740.00 740.00 -25.00 10 765.00 50 MAR24 ---- ---- ---- ---- 740.00 -25.00 765.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 75 6055 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 436.00 +1.00 435.00 3 MAY23 ---- ---- ---- ---- 430.00 UNCH 430.00 3 JUN23 ---- ---- ---- 410.00B ---- 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 2041.0 2047.8 1995.0 2007.5B 2002.2 -39.1 718 2041.3 1043 1459 MAY23 2044.9 2051.9 1996.7 2008.3A 2006.5 -39.3 1434 2045.8 933 2024 JUN23 2054.7 2061.6 2006.0 2017.6A 2015.8 -39.5 260413 2055.3 198461 414720 AUG23 2073.1 2080.0 2024.7A 2036.3A 2034.4 -39.4 6615 2073.8 5420 34397 OCT23 2091.0 2096.4B 2043.9 2054.8A 2052.9 -39.4 683 2092.3 1809 9447 DEC23 2108.8 2115.4B 2061.5 2073.0A 2071.2 -38.9 2257 2110.1 2180 25113 FEB24 2125.3 2125.3 2083.8 2093.5B 2088.6 -38.5 360 2127.1 309 3049 APR24 2104.8 2104.8 2104.5 2109.5B 2105.1 -38.3 41 2143.4 46 890 JUN24 2160.0 2160.0 2126.0 2111.0A 2121.0 -38.3 5 2159.3 21 692 AUG24 ---- ---- ---- 2125.6A 2135.2 -37.9 2173.1 3 52 OCT24 ---- ---- ---- 2139.1A 2147.4 -37.9 2185.3 2 32 DEC24 2202.5 2202.5 2153.0 2152.7A 2160.3 -37.9 3 2198.2 2 459 FEB25 ---- ---- ---- 2205.1A 2175.9 -37.9 2213.8 JUN25 ---- ---- ---- 2198.4A 2196.1 -37.9 2234.0 4 DEC25 ---- ---- ---- 2259.4A 2222.3 -37.9 2260.2 8 JUN26 ---- ---- ---- ---- 2236.8 -37.9 2274.7 DEC26 ---- ---- ---- ---- 2261.1 -37.9 2299.0 2 JUN27 ---- ---- ---- ---- 2275.6 -37.9 2313.5 DEC27 ---- ---- ---- ---- 2297.9 -37.9 2335.8 JUN28 ---- ---- ---- ---- 2309.5 -37.9 2347.4 DEC28 ---- ---- ---- ---- 2328.8 -37.9 2366.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 272529 210229 492348 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2033.6 -28.7 2062.3 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 APR24 ---- ---- ---- ---- 1426.0 ---- ---- GCT GOLD TAS FUTURES JUN23 .0 .0 -.2 -.2 .0 UNCH 832 .0 AUG23 .0 .1B -.1 -.1 .0 UNCH 200 .0 DEC23 .1 .1 .1 .1 .0 UNCH 131 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1163 GSP APR 23 LONDON SPOT GOLD 18 ---- ---- ---- ---- 2002.02 -39.08 2041.10 19 ---- ---- ---- ---- 2002.00 -39.10 2041.10 20 ---- ---- ---- ---- 2002.00 -39.07 2041.07 21 ---- ---- ---- ---- 2002.02 -39.05 2041.07 24 ---- ---- ---- ---- 2002.02 -39.05 2041.07 25 ---- ---- ---- ---- 2002.02 -39.05 2041.07 26 ---- ---- ---- ---- 2002.02 -39.05 2041.07 27 ---- ---- ---- ---- 2002.02 -39.05 2041.07 28 ---- ---- ---- ---- 2002.02 -39.05 2041.07 GSP MAY 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 2002.02 -39.05 2041.07 03 ---- ---- ---- ---- 2002.02 ---- ---- 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 4.1895 4.1895 4.1005 4.1055A 4.1075 -.0165 177 4.1240 539 2642 MAY23 4.1285 4.1955 4.0950 4.1185 4.1065 -.0175 101027 4.1240 92477 74606 JUN23 4.1230 4.1810 4.0910 4.1005A 4.1035 -.0155 680 4.1190 777 3192 JLY23 4.1265 4.1865 4.0930 4.1180 4.1060 -.0145 43289 4.1205 43067 75923 AUG23 4.1715 4.1715 4.1350 4.0930A 4.1040 -.0165 45 4.1205 15 898 SEP23 4.1215 4.1825 4.0925 4.1165B 4.1045 -.0155 6646 4.1200 8241 18795 OCT23 ---- 4.1640B 4.1155A 4.1830B 4.1075 -.0160 35 4.1235 27 514 NOV23 ---- 4.1640B 4.1150A 4.1820B 4.1080 -.0160 7 4.1240 21 497 DEC23 4.1220 4.1790 4.0910 4.1150B 4.1035 -.0160 2457 4.1195 3555 22210 JAN24 ---- 4.1600B 4.1125A 4.1795B 4.1065 -.0145 5 4.1210 16 243 FEB24 4.1665 4.1665 4.1120A 4.0960A 4.1060 -.0135 6 4.1195 2 399 MAR24 4.1350 4.1490 4.0995 4.1095B 4.1010 -.0150 277 4.1160 208 4442 APR24 4.1595 4.1595 4.1090A 4.1015A 4.1040 -.0115 11 4.1155 338 MAY24 4.0970 4.1075 4.0970 4.0995A 4.1010 -.0115 102 4.1125 146 603 JUN24 4.1660 4.1660 4.0925A 4.0925A 4.1010 -.0110 2 4.1120 320 JLY24 4.1410 4.1415 4.1410 4.1600B 4.0960 -.0110 26 4.1070 64 477 AUG24 ---- 4.1365B 4.0995A 4.1400B 4.0955 -.0100 4.1055 121 SEP24 ---- 4.1315B 4.0935A 4.1350B 4.0905 -.0100 18 4.1005 4 171 OCT24 ---- 4.1255B 4.0965A 4.1255B 4.0880 -.0100 4.0980 95 NOV24 ---- ---- ---- 4.1275B 4.0905 -.0100 4.1005 119 DEC24 4.0985 4.1245B 4.0930A 4.0825A 4.0830 -.0100 13 4.0930 278 JAN25 ---- ---- ---- ---- 4.0830 -.0100 4.0930 93 FEB25 ---- ---- ---- 4.1300B 4.0885 -.0100 4.0985 MAR25 4.1150 4.1315B 4.1130 4.1315B 4.0740 -.0100 11 4.0840 8 MAY25 ---- ---- ---- ---- 4.0735 -.0100 4.0835 JLY25 ---- ---- ---- ---- 4.0730 -.0100 4.0830 SEP25 ---- ---- ---- ---- 4.0725 -.0100 4.0825 DEC25 ---- ---- ---- ---- 4.0720 -.0100 4.0820 MAR26 ---- ---- ---- ---- 4.0880 -.0100 4.0980 MAY26 ---- ---- ---- ---- 4.1005 -.0100 4.1105 JLY26 ---- ---- ---- ---- 4.1005 -.0100 4.1105 SEP26 ---- ---- ---- ---- 4.1125 -.0100 4.1225 DEC26 ---- ---- ---- ---- 4.1230 -.0100 4.1330 2 MAR27 ---- ---- ---- ---- 4.1205 -.0100 4.1305 MAY27 ---- ---- ---- ---- 4.1180 -.0100 4.1280 JLY27 ---- ---- ---- ---- 4.1155 -.0100 4.1255 SEP27 ---- ---- ---- ---- 4.1130 -.0100 4.1230 DEC27 ---- ---- ---- ---- 4.1255 -.0100 4.1355 MAR28 ---- ---- ---- ---- 4.1230 -.0100 4.1330 MAY28 ---- ---- ---- ---- 4.1205 -.0100 4.1305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 154834 149159 206986 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 277 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.1490 +.0485 4.1005 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0772 -.0097 4.0869 1367 MAY23 ---- ---- ---- ---- 4.1062 -.0173 4.1235 1440 JUN23 ---- ---- ---- ---- 4.1037 -.0154 4.1191 1033 JLY23 ---- ---- ---- ---- 4.1058 -.0147 4.1205 874 AUG23 ---- ---- ---- ---- 4.1040 -.0165 4.1205 827 SEP23 ---- ---- ---- ---- 4.1048 -.0156 4.1204 1058 OCT23 ---- ---- ---- ---- 4.1075 -.0160 4.1235 1058 NOV23 ---- ---- ---- ---- 4.1076 -.0160 4.1236 1028 DEC23 ---- ---- ---- ---- 4.1038 -.0159 4.1197 1042 JAN24 ---- ---- ---- ---- 4.1065 -.0144 4.1209 1099 FEB24 ---- ---- ---- ---- 4.1055 -.0137 4.1192 542 MAR24 ---- ---- ---- ---- 4.1013 -.0147 4.1160 498 APR24 ---- ---- ---- ---- 4.1037 -.0115 4.1152 498 MAY24 ---- ---- ---- ---- 4.1010 -.0115 4.1125 498 JUN24 ---- ---- ---- ---- 4.1005 -.0110 4.1115 498 JLY24 ---- ---- ---- ---- 4.0960 -.0109 4.1069 498 AUG24 ---- ---- ---- ---- 4.0950 -.0100 4.1050 SEP24 ---- ---- ---- ---- 4.0903 -.0100 4.1003 OCT24 ---- ---- ---- ---- 4.0882 -.0100 4.0982 NOV24 ---- ---- ---- ---- 4.0898 -.0100 4.0998 DEC24 ---- ---- ---- ---- 4.0830 -.0100 4.0930 JAN25 ---- ---- ---- ---- 4.0835 -.0100 4.0935 FEB25 ---- ---- ---- ---- 4.0870 -.0100 4.0970 MAR25 ---- ---- ---- ---- 4.0740 -.0100 4.0840 MAY25 ---- ---- ---- ---- 4.0735 -.0100 4.0835 JLY25 ---- ---- ---- ---- 4.0730 -.0100 4.0830 SEP25 ---- ---- ---- ---- 4.0725 -.0100 4.0825 DEC25 ---- ---- ---- ---- 4.0720 -.0100 4.0820 MAR26 ---- ---- ---- ---- 4.0880 -.0100 4.0980 MAY26 ---- ---- ---- ---- 4.1005 -.0100 4.1105 JLY26 ---- ---- ---- ---- 4.1005 -.0100 4.1105 SEP26 ---- ---- ---- ---- 4.1125 -.0100 4.1225 DEC26 ---- ---- ---- ---- 4.1230 -.0100 4.1330 MAR27 ---- ---- ---- ---- 4.1205 -.0100 4.1305 MAY27 ---- ---- ---- ---- 4.1180 -.0100 4.1280 JLY27 ---- ---- ---- ---- 4.1155 -.0100 4.1255 SEP27 ---- ---- ---- ---- 4.1130 -.0100 4.1230 DEC27 ---- ---- ---- ---- 4.1255 -.0100 4.1355 MAR28 ---- ---- ---- ---- 4.1230 -.0100 4.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13858 HGT COPPER TAS FUTURES MAY23 .0000 .0010 -.0005 .0010B .0000 UNCH 2903 .0000 JLY23 .0000 .0000 -.0005 .0000 .0000 UNCH 2011 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 92 .0000 DEC23 -.0005 -.0005 -.0005 -.0005 .0000 UNCH 189 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5195 HRC NYMEX STEEL FUTURES APR23 1175.00 1178.00 1172.00 1175.00 1175.00 -5.00 55 1180.00 72 5086 MAY23 1125.00 1125.00 1111.00 1118.00 1117.00 -13.00 113 1130.00 81 6258 JUN23 1025.00 1025.00 1009.00 1015.00 1017.00 -8.00 75 1025.00 112 4597 JLY23 945.00 947.00 940.00 945.00A 947.00 -3.00 35 950.00 31 2344 AUG23 905.00 910.00 895.00 909.00A 910.00 -4.00 73 914.00 24 2178 SEP23 875.00 878.00 870.00 874.00 878.00 -11.00 42 889.00 25 2277 OCT23 855.00 865.00 855.00 864.00A 865.00 -6.00 13 871.00 19 1782 NOV23 846.00 848.00 841.00A 848.00 846.00 -3.00 15 849.00 19 1617 DEC23 835.00 840.00 835.00 840.00 840.00 +1.00 16 839.00 16 1582 JAN24 848.00 850.00 845.00A 845.00A 845.00 +6.00 4 839.00 20 186 FEB24 845.00 845.00 845.00 845.00 845.00 +6.00 2 839.00 19 328 MAR24 840.00 845.00 840.00 840.00 840.00 +1.00 35 839.00 129 APR24 ---- ---- ---- ---- 854.00 +1.00 853.00 130 MAY24 ---- ---- ---- ---- 855.00 +2.00 853.00 135 JUN24 ---- ---- ---- ---- 852.00 +2.00 850.00 60 JLY24 ---- ---- ---- ---- 852.00 +2.00 850.00 AUG24 ---- ---- ---- ---- 852.00 +2.00 850.00 75 SEP24 ---- ---- ---- ---- 852.00 +2.00 850.00 OCT24 ---- ---- ---- ---- 852.00 +2.00 850.00 NOV24 ---- ---- ---- ---- 852.00 +2.00 850.00 25 DEC24 ---- ---- ---- ---- 852.00 +2.00 850.00 JAN25 ---- ---- ---- ---- 852.00 +2.00 850.00 FEB25 ---- ---- ---- ---- 852.00 +2.00 850.00 MAR25 ---- ---- ---- ---- 852.00 +2.00 850.00 APR25 ---- ---- ---- ---- 852.00 +2.00 850.00 MAY25 ---- ---- ---- ---- 852.00 +2.00 850.00 JUN25 ---- ---- ---- ---- 852.00 +2.00 850.00 JLY25 ---- ---- ---- ---- 852.00 +2.00 850.00 AUG25 ---- ---- ---- ---- 852.00 +2.00 850.00 SEP25 ---- ---- ---- ---- 852.00 +2.00 850.00 OCT25 ---- ---- ---- ---- 852.00 +2.00 850.00 NOV25 ---- ---- ---- ---- 852.00 +2.00 850.00 DEC25 ---- ---- ---- ---- 852.00 +2.00 850.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 478 438 28789 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 ---- ---- ---- ---- 47.06 -3.66 50.72 9 MAY23 ---- ---- ---- ---- 50.00 -1.00 51.00 16 JUN23 ---- ---- ---- ---- 49.50 UNCH 49.50 66 JLY23 ---- ---- ---- ---- 48.00 +1.00 47.00 128 AUG23 ---- ---- ---- ---- 48.00 UNCH 48.00 125 SEP23 ---- ---- ---- ---- 48.00 +.50 47.50 115 OCT23 ---- ---- ---- ---- 45.00 -2.00 47.00 197 NOV23 ---- ---- ---- ---- 45.00 -2.00 47.00 204 DEC23 ---- ---- ---- ---- 45.00 -2.00 47.00 133 JAN24 ---- ---- ---- ---- 46.50 -.50 47.00 10 56 FEB24 ---- ---- ---- ---- 46.50 -.50 47.00 10 56 MAR24 ---- ---- ---- ---- 46.50 -.64 47.14 14 54 APR24 ---- ---- ---- ---- 46.25 -.39 46.64 29 64 MAY24 ---- ---- ---- ---- 46.25 -.39 46.64 29 64 JUN24 ---- ---- ---- ---- 46.25 -.25 46.50 25 60 JLY24 ---- ---- ---- ---- 46.00 -.50 46.50 15 AUG24 ---- ---- ---- ---- 46.00 -.50 46.50 15 SEP24 ---- ---- ---- ---- 46.00 -.50 46.50 15 OCT24 ---- ---- ---- ---- 46.00 -.50 46.50 NOV24 ---- ---- ---- ---- 46.00 -.50 46.50 DEC24 ---- ---- ---- ---- 46.00 -.50 46.50 JAN25 ---- ---- ---- ---- 46.00 -.50 46.50 FEB25 ---- ---- ---- ---- 46.00 -.50 46.50 MAR25 ---- ---- ---- ---- 46.00 -.50 46.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 1392 MGC Micro Gold Futures APR23 2017.0 2017.0 1999.0 2007.8B 2002.2 -39.1 76 2041.3 2 3260 JUN23 2055.1 2061.6 2005.8 2017.6 2015.8 -39.5 112779 2055.3 87432 18826 AUG23 2072.9 2079.5 2024.9 2036.7B 2034.4 -39.4 1861 2073.8 820 1535 OCT23 2091.2 2098.0 2043.2 2054.8A 2052.9 -39.4 185 2092.3 465 359 DEC23 2109.0 2115.1 2061.6 2072.7B 2071.2 -38.9 141 2110.1 147 500 FEB24 2101.2 2103.0 2080.8 2093.5B 2088.6 -38.5 17 2127.1 25 161 APR24 2135.0 2140.9B 2091.9 2107.6B 2105.1 -38.3 34 2143.4 27 52 JUN24 2160.0 2160.0 2132.9 2134.7B 2121.0 -38.3 6 2159.3 2 17 AUG24 ---- ---- ---- 2137.2A 2135.2 -37.9 2173.1 1 OCT24 2143.0 2143.0 2143.0 2143.0 2147.4 -37.9 1 2185.3 DEC24 ---- ---- ---- 2180.0A 2160.3 -37.9 2198.2 5 FEB25 ---- ---- ---- 2205.0A 2175.9 -37.9 2213.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115100 88920 24716 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.1300 4.1940 4.0940 4.1175 4.1065 -.0175 6105 4.1240 4280 1916 JUN23 4.1595 4.1875 4.1060 4.1235 4.1035 -.0155 76 4.1190 4 10 JLY23 4.1235 4.1835 4.0925 4.1175B 4.1060 -.0145 494 4.1205 291 420 AUG23 ---- ---- ---- ---- 4.1040 -.0165 4.1205 SEP23 4.1500 4.1590 4.0990 4.1020A 4.1045 -.0155 17 4.1200 6 39 OCT23 ---- ---- ---- ---- 4.1075 -.0160 4.1235 NOV23 ---- ---- ---- ---- 4.1080 -.0160 4.1240 DEC23 ---- ---- ---- 4.1630B 4.1035 -.0160 4.1195 4 JAN24 ---- ---- ---- ---- 4.1065 -.0145 4.1210 FEB24 ---- ---- ---- ---- 4.1060 -.0135 4.1195 MAR24 ---- ---- ---- ---- 4.1010 -.0150 4.1160 1 APR24 ---- ---- ---- ---- 4.1040 -.0115 4.1155 MAY24 ---- ---- ---- ---- 4.1010 -.0115 4.1125 JUN24 ---- ---- ---- ---- 4.1010 -.0110 4.1120 JLY24 ---- ---- ---- ---- 4.0960 -.0110 4.1070 AUG24 ---- ---- ---- ---- 4.0955 -.0100 4.1055 SEP24 ---- ---- ---- ---- 4.0905 -.0100 4.1005 OCT24 ---- ---- ---- ---- 4.0880 -.0100 4.0980 NOV24 ---- ---- ---- ---- 4.0905 -.0100 4.1005 DEC24 ---- ---- ---- ---- 4.0830 -.0100 4.0930 JAN25 ---- ---- ---- ---- 4.0830 -.0100 4.0930 FEB25 ---- ---- ---- ---- 4.0885 -.0100 4.0985 MAR25 ---- ---- ---- ---- 4.0740 -.0100 4.0840 MAY25 ---- ---- ---- ---- 4.0735 -.0100 4.0835 JLY25 ---- ---- ---- ---- 4.0730 -.0100 4.0830 SEP25 ---- ---- ---- ---- 4.0725 -.0100 4.0825 DEC25 ---- ---- ---- ---- 4.0720 -.0100 4.0820 MAR26 ---- ---- ---- ---- 4.0880 -.0100 4.0980 MAY26 ---- ---- ---- ---- 4.1005 -.0100 4.1105 JLY26 ---- ---- ---- ---- 4.1005 -.0100 4.1105 SEP26 ---- ---- ---- ---- 4.1125 -.0100 4.1225 DEC26 ---- ---- ---- ---- 4.1230 -.0100 4.1330 MAR27 ---- ---- ---- ---- 4.1205 -.0100 4.1305 MAY27 ---- ---- ---- ---- 4.1180 -.0100 4.1280 JLY27 ---- ---- ---- ---- 4.1155 -.0100 4.1255 SEP27 ---- ---- ---- ---- 4.1130 -.0100 4.1230 DEC27 ---- ---- ---- ---- 4.1255 -.0100 4.1355 MAR28 ---- ---- ---- ---- 4.1230 -.0100 4.1330 MAY28 ---- ---- ---- ---- 4.1205 -.0100 4.1305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6692 4581 2390 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 77.01 -1.81 78.82 105 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 UNCH 18.50 20 JLY23 ---- ---- ---- ---- 19.20 UNCH 19.20 11 OCT23 ---- ---- ---- ---- 19.83 UNCH 19.83 17 NOV23 ---- ---- ---- ---- 20.08 UNCH 20.08 17 DEC23 ---- ---- ---- ---- 20.33 UNCH 20.33 23 JAN24 ---- ---- ---- ---- 20.33 UNCH 20.33 23 FEB24 ---- ---- ---- ---- 20.58 UNCH 20.58 23 MAR24 ---- ---- ---- ---- 20.83 UNCH 20.83 17 APR24 ---- ---- ---- ---- 21.08 UNCH 21.08 17 MAY24 ---- ---- ---- ---- 21.33 UNCH 21.33 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 4.1220 4.1920 4.0960 4.1180A 4.1060 -.0180 304 4.1240 278 287 JUN23 ---- ---- ---- 4.0920A 4.1040 -.0160 4.1200 2 23 JLY23 4.1480 4.1820B 4.0940A 4.1160B 4.1060 -.0140 21 4.1200 15 42 AUG23 ---- ---- ---- ---- 4.1040 -.0160 4.1200 SEP23 4.1480 4.1800B 4.0940A 4.0940A 4.1040 -.0160 12 4.1200 1 7 OCT23 ---- ---- ---- ---- 4.1080 -.0160 4.1240 NOV23 ---- ---- ---- ---- 4.1080 -.0160 4.1240 DEC23 ---- ---- ---- ---- 4.1040 -.0160 4.1200 JAN24 ---- ---- ---- ---- 4.1060 -.0160 4.1220 FEB24 ---- ---- ---- ---- 4.1060 -.0140 4.1200 MAR24 ---- ---- ---- ---- 4.1020 -.0140 4.1160 APR24 ---- ---- ---- ---- 4.1040 -.0120 4.1160 MAY24 ---- ---- ---- ---- 4.1020 -.0100 4.1120 JUN24 ---- ---- ---- ---- 4.1020 -.0100 4.1120 JLY24 ---- ---- ---- ---- 4.0960 -.0120 4.1080 AUG24 ---- ---- ---- ---- 4.0960 -.0100 4.1060 SEP24 ---- ---- ---- ---- 4.0900 -.0100 4.1000 OCT24 ---- ---- ---- ---- 4.0880 -.0100 4.0980 NOV24 ---- ---- ---- ---- 4.0900 -.0100 4.1000 DEC24 ---- ---- ---- ---- 4.0840 -.0100 4.0940 JAN25 ---- ---- ---- ---- 4.0840 -.0100 4.0940 FEB25 ---- ---- ---- ---- 4.0880 -.0100 4.0980 MAR25 ---- ---- ---- ---- 4.0740 -.0100 4.0840 MAY25 ---- ---- ---- ---- 4.0740 -.0100 4.0840 JLY25 ---- ---- ---- ---- 4.0740 -.0100 4.0840 SEP25 ---- ---- ---- ---- 4.0720 -.0100 4.0820 DEC25 ---- ---- ---- ---- 4.0720 -.0100 4.0820 MAR26 ---- ---- ---- ---- 4.0880 -.0100 4.0980 MAY26 ---- ---- ---- ---- 4.1000 -.0100 4.1100 JLY26 ---- ---- ---- ---- 4.1000 -.0100 4.1100 SEP26 ---- ---- ---- ---- 4.1120 -.0100 4.1220 DEC26 ---- ---- ---- ---- 4.1240 -.0100 4.1340 MAR27 ---- ---- ---- ---- 4.1200 -.0100 4.1300 MAY27 ---- ---- ---- ---- 4.1180 -.0100 4.1280 JLY27 ---- ---- ---- ---- 4.1160 -.0100 4.1260 SEP27 ---- ---- ---- ---- 4.1140 -.0100 4.1240 DEC27 ---- ---- ---- ---- 4.1260 -.0100 4.1360 MAR28 ---- ---- ---- ---- 4.1240 -.0100 4.1340 TOTAL EST.VOL VOLUME OPEN INT TOTAL 337 296 359 QI E-Mini Silver Futures MAY23 25.9625 26.2250 25.2625 25.5000B 25.4600 -.4650 391 25.9250 248 323 JLY23 26.2875 26.4375 25.5000 25.7125A 25.6840 -.4590 117 26.1430 63 130 SEP23 26.6000 26.6500B 25.7250A 25.9375A 25.9020 -.4580 5 26.3600 24 DEC23 26.7750 26.9625B 26.0375A 26.0375A 26.2150 -.4520 5 26.6670 1 28 JAN24 ---- ---- ---- 26.8500B 26.3240 -.4540 26.7780 MAR24 ---- ---- ---- 27.2500B 26.5270 -.4550 26.9820 2 MAY24 ---- ---- ---- 26.6750A 26.7170 -.4670 27.1840 4 JLY24 ---- ---- ---- 27.1375A 26.8570 -.4670 27.3240 SEP24 ---- ---- ---- 27.2375A 27.0160 -.4670 27.4830 DEC24 ---- ---- ---- ---- 27.3170 -.4670 27.7840 JAN25 ---- ---- ---- ---- 27.4370 -.4670 27.9040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 518 312 511 QO E-Mini Gold Futures JUN23 2054.75 2061.50B 2006.25 2017.75A 2015.80 -39.50 2391 2055.30 1696 840 AUG23 2075.00 2075.00 2025.75 2036.50A 2034.40 -39.40 28 2073.80 22 42 OCT23 2073.00 2073.00 2048.50 2058.25B 2052.90 -39.40 5 2092.30 6 13 DEC23 2112.00 2113.75 2063.50 2073.25A 2071.20 -38.90 22 2110.10 44 FEB24 2121.00 2121.00 2121.00 2083.00A 2088.60 -38.50 1 2127.10 2 11 APR24 2100.25 2100.25 2100.25 2095.00A 2105.10 -38.30 1 2143.40 1 29 JUN24 ---- ---- ---- 2111.25A 2121.00 -38.30 2159.30 4 AUG24 ---- ---- ---- 2147.00A 2135.20 -37.90 2173.10 OCT24 2147.25 2147.25 2147.25 2147.25 2147.40 -37.90 1 2185.30 1 3 DEC24 2154.75 2154.75 2154.75 2157.25B 2160.30 -37.90 1 2198.20 1 4 FEB25 ---- ---- ---- 2205.25A 2175.90 -37.90 2213.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2450 1729 990 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 450.65 +2.65 448.00 33 MAY23 ---- ---- ---- ---- 453.95 +2.65 451.30 JUN23 451.60 451.60 450.10A 450.10A 450.65 +2.65 47 448.00 9 318 AUG23 ---- ---- ---- ---- 451.30 +2.65 448.65 OCT23 ---- ---- ---- ---- 451.95 +2.65 449.30 DEC23 ---- ---- ---- ---- 452.60 +2.65 449.95 FEB24 ---- ---- ---- ---- 453.25 +2.65 450.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 9 351 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 2049.50 +21.70 2027.80 51 MAY23 ---- ---- ---- ---- 2056.00 +21.70 2034.30 JUN23 2060.90 2063.30B 2057.30A 2057.30A 2058.90 +21.70 12 2037.20 365 AUG23 ---- ---- ---- ---- 2059.50 +21.70 2037.80 OCT23 ---- ---- ---- ---- 2060.10 +21.70 2038.40 DEC23 ---- ---- ---- ---- 2060.70 +21.70 2039.00 FEB24 ---- ---- ---- ---- 2061.30 +21.70 2039.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 416 SI Silver Futures APR23 25.800 25.900 25.340 25.465A 25.424 -.450 28 25.874 12 25 MAY23 25.970 26.235 25.265 25.465 25.460 -.465 93467 25.925 75419 79904 JUN23 26.075 26.320 25.410 25.580A 25.569 -.466 252 26.035 137 111 JLY23 26.195 26.435 25.485 25.695A 25.684 -.459 20634 26.143 17516 57499 SEP23 26.400 26.645 25.720 25.910A 25.902 -.458 1327 26.360 1229 8453 DEC23 26.670 26.965B 26.030 26.270B 26.215 -.452 820 26.667 678 5203 JAN24 ---- ---- ---- 27.050B 26.324 -.454 26.778 1 145 MAR24 27.045 27.045 26.400 26.480A 26.527 -.455 192 26.982 247 795 MAY24 26.715 26.735 26.705 26.685A 26.717 -.467 60 27.184 68 203 JLY24 ---- ---- ---- 26.995A 26.857 -.467 27.324 7 SEP24 ---- ---- ---- 27.310A 27.016 -.467 27.483 DEC24 ---- ---- ---- 27.650A 27.317 -.467 27.784 10 JAN25 ---- ---- ---- ---- 27.437 -.467 27.904 JLY25 ---- ---- ---- ---- 27.480 -.467 27.947 3 DEC25 ---- ---- ---- ---- 27.592 -.467 28.059 JLY26 ---- ---- ---- ---- 28.383 -.467 28.850 5 DEC26 ---- ---- ---- ---- 28.485 -.467 28.952 JLY27 ---- ---- ---- ---- 28.593 -.467 29.060 DEC27 ---- ---- ---- ---- 28.695 -.467 29.162 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116780 95307 152363 SIL Micro Silver Futures APR23 25.620 25.620 25.460 25.470B 25.424 -.450 4 25.874 1 103 MAY23 25.945 26.230 25.265 25.475 25.460 -.465 14875 25.925 11257 6954 JUN23 26.165 26.300 25.410 25.555A 25.569 -.466 75 26.035 39 41 JLY23 26.195 26.440 25.495 25.695A 25.684 -.459 1358 26.143 1342 1281 SEP23 26.395 26.620 25.790 25.910A 25.902 -.458 102 26.360 117 183 DEC23 26.800 26.900 26.050 26.275B 26.215 -.452 86 26.667 47 207 JAN24 26.280 26.280 26.280 26.260A 26.324 -.454 1 26.778 1 MAR24 ---- ---- ---- 26.450A 26.527 -.455 26.982 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16501 12803 8770 SIT SILVER TAS FUTURES MAY23 .000 .003 -.005 -.005 .000 UNCH 2082 .000 JLY23 .000 .001B -.004 .000 .000 UNCH 1590 .000 SEP23 ---- ---- ---- ---- .000 UNCH 342 .000 DEC23 ---- ---- ---- ---- .000 UNCH 14 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4028 SSP APR 23 LONDON SPOT SILVER 18 ---- ---- ---- ---- 25.341 -.469 25.810 19 ---- ---- ---- ---- 25.340 -.470 25.810 20 ---- ---- ---- ---- 25.340 -.469 25.809 21 ---- ---- ---- ---- 25.341 -.468 25.809 24 ---- ---- ---- ---- 25.341 -.468 25.809 25 ---- ---- ---- ---- 25.341 -.468 25.809 26 ---- ---- ---- ---- 25.341 -.468 25.809 27 ---- ---- ---- ---- 25.341 -.468 25.809 28 ---- ---- ---- ---- 25.341 -.468 25.809 SSP MAY 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 25.341 -.468 25.809 03 ---- ---- ---- ---- 25.341 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- 120.64B 118.66A 118.66A 119.11 -.81 119.92 171 MAY23 ---- ---- ---- ---- 116.31 +.04 116.27 JUN23 ---- ---- ---- ---- 114.62 -.07 114.69 JLY23 ---- ---- ---- ---- 113.82 -.11 113.93 AUG23 ---- ---- ---- ---- 111.53 -.29 111.82 SEP23 ---- ---- ---- ---- 109.39 -.49 109.88 OCT23 ---- ---- ---- ---- 109.46 -.45 109.91 NOV23 ---- ---- ---- ---- 107.58 -.53 108.11 DEC23 ---- ---- ---- ---- 105.84 -.55 106.39 JAN24 ---- ---- ---- ---- 105.41 -.48 105.89 FEB24 ---- ---- ---- ---- 104.31 -.53 104.84 MAR24 ---- ---- ---- ---- 103.26 -.53 103.79 APR24 ---- ---- ---- ---- 102.33 -.48 102.81 MAY24 ---- ---- ---- ---- 101.33 -.48 101.81 JUN24 ---- ---- ---- ---- 100.38 -.48 100.86 JLY24 ---- ---- ---- ---- 99.53 -.40 99.93 AUG24 ---- ---- ---- ---- 98.63 -.45 99.08 SEP24 ---- ---- ---- ---- 97.78 -.50 98.28 OCT24 ---- ---- ---- ---- 96.98 -.48 97.46 NOV24 ---- ---- ---- ---- 96.23 -.48 96.71 DEC24 ---- ---- ---- ---- 95.53 -.48 96.01 JAN25 ---- ---- ---- ---- 96.26 -.44 96.70 FEB25 ---- ---- ---- ---- 95.55 -.44 95.99 MAR25 ---- ---- ---- ---- 94.89 -.44 95.33 APR25 ---- ---- ---- ---- 92.80 -.52 93.32 MAY25 ---- ---- ---- ---- 92.15 -.52 92.67 JUN25 ---- ---- ---- ---- 91.55 -.52 92.07 JLY25 ---- ---- ---- ---- 90.95 -.52 91.47 AUG25 ---- ---- ---- ---- 90.40 -.52 90.92 SEP25 ---- ---- ---- ---- 89.84 -.53 90.37 OCT25 ---- ---- ---- ---- 89.34 -.53 89.87 NOV25 ---- ---- ---- ---- 88.84 -.53 89.37 DEC25 ---- ---- ---- ---- 88.34 -.53 88.87 JAN26 ---- ---- ---- ---- 87.73 -.52 88.25 FEB26 ---- ---- ---- ---- 87.23 -.52 87.75 MAR26 ---- ---- ---- ---- 86.78 -.52 87.30 APR26 ---- ---- ---- ---- 86.33 -.53 86.86 MAY26 ---- ---- ---- ---- 85.88 -.53 86.41 JUN26 ---- ---- ---- ---- 85.43 -.53 85.96 JLY26 ---- ---- ---- ---- 84.98 -.53 85.51 AUG26 ---- ---- ---- ---- 84.53 -.53 85.06 SEP26 ---- ---- ---- ---- 84.13 -.53 84.66 OCT26 ---- ---- ---- ---- 83.73 -.53 84.26 NOV26 ---- ---- ---- ---- 83.73 -.53 84.26 DEC26 ---- ---- ---- ---- 83.53 -.53 84.06 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 2002.2 -39.1 2041.3 JUN23 ---- ---- ---- ---- 2015.8 -39.5 2055.3 AUG23 ---- ---- ---- ---- 2034.4 ---- ---- XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.1065 -.0175 4.1240 JLY23 ---- ---- ---- ---- 4.1060 -.0145 4.1205 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.460 -.465 25.925 JLY23 ---- ---- ---- ---- 25.684 -.459 26.143 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 ---- ---- ---- ---- 749.25 +13.25 736.00 1675 ---- ---- ---- ---- 724.25 +13.25 711.00 1700 ---- ---- ---- ---- 699.25 +13.25 686.00 1725 ---- ---- ---- ---- 674.25 +13.25 661.00 1750 ---- ---- ---- ---- 649.25 +13.25 636.00 1775 ---- ---- ---- ---- 624.25 +13.25 611.00 1800 ---- ---- ---- ---- 599.25 +13.25 586.00 1825 ---- ---- ---- ---- 574.25 +13.25 561.00 1850 ---- ---- ---- ---- 549.25 +13.25 536.00 1875 ---- ---- ---- ---- 524.25 +13.25 511.00 1900 ---- ---- ---- ---- 499.25 +13.25 486.00 1925 ---- ---- ---- ---- 474.25 +13.25 461.00 1950 ---- ---- ---- ---- 449.25 +13.25 436.00 1975 ---- ---- ---- ---- 424.25 +13.25 411.00 2000 ---- 406.50B ---- 406.50B 399.25 +13.25 386.00 2025 ---- 401.00B ---- 401.00B 374.25 +13.25 361.00 2050 ---- 376.00B ---- 376.00B 349.25 +13.25 336.00 2075 ---- 351.00B ---- 351.00B 324.25 +13.00 311.25 2100 ---- 326.00B ---- 326.00B 299.25 +12.75 286.50 2125 ---- 301.25B ---- 301.25B 274.50 +12.75 261.75 2150 ---- 276.50B ---- 276.50B 249.75 +12.50 237.25 2175 ---- 251.75B ---- 251.75B 225.25 +12.25 213.00 2200 ---- 227.25B ---- 227.25B 201.00 +11.75 189.25 2225 ---- 203.00B ---- 203.00B 177.00 +11.50 165.50 2250 ---- 179.25B ---- 179.25B 153.75 +11.00 142.75 2275 ---- 155.75B ---- 155.75B 131.00 +10.00 121.00 2300 ---- 133.25B ---- 133.25B 109.75 +9.25 100.50 10 2325 ---- 111.75B 81.75A 111.75B 89.75 +7.75 82.00 2350 ---- 92.00B 64.75A 92.00B 72.00 +6.25 65.75 10 2375 ---- 74.00B 50.25A 74.00B 56.25 +4.75 51.50 2400 ---- 58.25B 38.25A 58.25B 43.00 +3.25 39.75 10 2425 ---- 45.75B 28.75A 45.50B 32.50 +2.25 30.25 10 10 2450 ---- 35.00B 21.25A 35.00B 24.25 +1.25 23.00 2475 ---- 26.50B 16.00A 26.50B 18.00 +.75 17.25 20 2500 ---- 20.00B 12.00A 20.00B 13.25 +.25 13.00 10 2525 ---- 15.00B 9.00A 15.00B 9.75 UNCH 9.75 2550 ---- 11.25B 6.75A 11.25B 7.25 UNCH 7.25 2575 ---- 8.25B 5.25A 8.25B 5.50 UNCH 5.50 2600 ---- 6.25B 4.00A 6.25B 4.00 -.25 4.25 50 2625 2.50 4.75B 2.50 2.50 3.00 -.25 10 3.25 2650 ---- 3.50B ---- 3.50B 2.25 -.25 2.50 100 2675 ---- ---- ---- ---- 1.75 -.25 2.00 2700 ---- ---- ---- ---- 1.50 UNCH 1.50 50 2725 ---- ---- ---- ---- 1.00 -.25 1.25 2750 ---- ---- ---- ---- .75 -.25 1.00 2775 ---- ---- ---- ---- .75 UNCH .75 2800 ---- ---- ---- ---- .50 UNCH .50 2825 ---- ---- ---- ---- .50 UNCH .50 2850 ---- ---- ---- ---- .25 -.25 .50 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 50 3025 ---- ---- ---- ---- .25 UNCH .25 100 3050 ---- ---- ---- ---- .25 UNCH .25 50 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 757.75 +13.00 744.75 1675 ---- ---- ---- ---- 732.75 +13.00 719.75 1700 ---- ---- ---- ---- 707.75 +13.00 694.75 1725 ---- ---- ---- ---- 682.75 +13.00 669.75 1750 ---- 654.25B ---- 654.25B 657.75 +13.00 644.75 1775 ---- 657.50B ---- 657.50B 632.75 +13.00 619.75 1800 ---- 632.50B ---- 632.50B 607.75 +13.00 594.75 1825 ---- 607.50B ---- 607.00B 582.75 +13.00 569.75 1850 ---- 582.75B ---- 582.75B 557.75 +13.00 544.75 1875 ---- 557.75B ---- 557.75B 532.75 +12.75 520.00 1900 ---- 533.00B ---- 533.00B 508.00 +12.75 495.25 1925 ---- 508.25B ---- 508.25B 483.25 +12.75 470.50 1950 ---- 483.75B ---- 483.00B 458.75 +12.75 446.00 1975 ---- 459.25B ---- 459.25B 434.25 +12.50 421.75 2000 ---- 434.75B ---- 434.75B 410.00 +12.50 397.50 2025 ---- 410.50B ---- 410.50B 386.00 +12.25 373.75 2050 ---- 386.50B ---- 386.50B 362.00 +12.00 350.00 2075 ---- 362.75B ---- 362.75B 338.50 +12.00 326.50 2100 ---- 339.25B ---- 339.25B 315.25 +11.75 303.50 2125 ---- 316.00B ---- 316.00B 292.25 +11.25 281.00 2150 ---- 293.25B ---- 293.25B 269.75 +11.00 258.75 2175 ---- 271.00B ---- 271.00B 248.00 +10.75 237.25 2200 ---- 249.25B ---- 249.25B 226.75 +10.25 216.50 2225 ---- 228.25B ---- 228.25B 206.50 +9.75 196.75 2250 ---- 208.00B ---- 208.00B 187.00 +9.25 177.75 2275 ---- 188.50B ---- 188.50B 168.75 +8.75 160.00 2300 ---- 170.00B ---- 170.00B 151.25 +8.00 143.25 2325 ---- 152.50B ---- 152.25B 135.25 +7.50 127.75 2350 ---- 136.25B ---- 136.25B 120.25 +6.75 113.50 2375 ---- 121.00B ---- 121.00B 106.25 +6.00 100.25 2400 ---- 107.00B ---- 107.00B 93.75 +5.25 88.50 2425 ---- 94.50B ---- 94.50B 82.25 +4.75 77.50 10 2450 ---- 83.25B ---- 83.25B 72.00 +4.00 68.00 10 2475 ---- 73.00B ---- 73.00B 63.00 +3.75 59.25 10 2500 ---- 64.00B ---- 64.00B 54.75 +3.00 51.75 5 2525 ---- 56.00B ---- 56.00B 47.75 +2.75 45.00 2550 ---- 48.75B ---- 48.75B 41.50 +2.25 39.25 2575 ---- 42.50B ---- 42.50B 36.00 +2.00 34.00 2600 ---- 37.25B ---- 37.25B 31.25 +1.75 29.50 2625 ---- 32.25B ---- 32.25B 27.25 +1.50 25.75 2650 ---- 28.25B ---- 28.25B 23.75 +1.25 22.50 2675 ---- 24.50B ---- 24.25B 20.75 +1.25 19.50 2700 ---- 21.50B ---- 21.50B 18.00 +1.00 17.00 75 2725 ---- 18.75B ---- 18.50B 15.75 +1.00 14.75 2750 ---- 16.25B ---- 16.00B 13.75 +.75 13.00 2775 ---- 14.25B ---- 14.00B 12.00 +.50 11.50 2800 ---- 12.50B ---- 12.25B 10.50 +.50 10.00 2825 ---- 11.00B ---- 11.00B 9.25 +.50 8.75 2850 ---- 9.50B ---- 9.50B 8.25 +.50 7.75 2875 ---- 8.50B ---- 8.50B 7.25 +.25 7.00 2900 ---- 7.25B ---- 7.25B 6.50 +.50 6.00 2925 ---- 6.50B ---- 6.50B 5.75 +.25 5.50 2950 ---- 5.25B ---- 5.25B 5.00 +.25 4.75 2975 ---- 4.50B ---- 4.50B 4.50 +.25 4.25 3000 ---- ---- ---- ---- 4.00 +.25 3.75 3025 ---- ---- ---- ---- 3.50 UNCH 3.50 3050 ---- ---- ---- ---- 3.25 +.25 3.00 3075 ---- ---- ---- ---- 3.00 +.25 2.75 3100 ---- ---- ---- ---- 2.75 +.25 2.50 3125 ---- ---- ---- ---- 2.50 +.25 2.25 3150 ---- ---- ---- ---- 2.25 +.25 2.00 3175 ---- ---- ---- ---- 2.00 +.25 1.75 10 3200 ---- ---- ---- ---- 1.75 UNCH 1.75 3225 ---- ---- ---- ---- 1.50 UNCH 1.50 AX JLY23 Aluminum Option CALL 1725 ---- 713.50B ---- 713.50B 689.25 +11.75 677.50 1750 ---- 688.50B ---- 688.50B 664.25 +11.75 652.50 1775 ---- 663.75B ---- 663.75B 639.25 +11.75 627.50 1800 ---- 639.00B ---- 639.00B 614.50 +11.75 602.75 1825 ---- 614.25B ---- 614.25B 589.75 +11.75 578.00 1850 ---- 589.75B ---- 589.75B 565.25 +11.75 553.50 1875 ---- 565.50B ---- 565.50B 540.75 +11.50 529.25 1900 ---- 541.00B ---- 541.00B 516.75 +11.50 505.25 1925 ---- 517.00B ---- 517.00B 492.75 +11.50 481.25 1950 ---- 493.00B ---- 493.00B 469.00 +11.25 457.75 1975 ---- 469.25B ---- 469.25B 445.50 +11.25 434.25 2000 ---- 445.75B ---- 445.75B 422.50 +11.25 411.25 2025 ---- 422.50B ---- 422.50B 399.50 +11.00 388.50 2050 ---- 399.50B ---- 399.50B 377.00 +11.00 366.00 2075 ---- 377.00B ---- 377.00B 355.00 +11.00 344.00 2100 ---- 355.00B ---- 355.00B 333.25 +10.75 322.50 2125 ---- 333.25B ---- 333.25B 312.25 +10.75 301.50 2150 ---- 312.25B ---- 312.25B 291.50 +10.25 281.25 2175 ---- 291.50B ---- 291.50B 271.50 +10.00 261.50 2200 ---- 271.50B ---- 271.50B 252.00 +9.50 242.50 2225 ---- 252.00B ---- 252.00B 233.25 +8.75 224.50 2250 ---- 233.50B ---- 233.50B 215.50 +8.25 207.25 2275 ---- 215.50B ---- 215.50B 198.25 +7.50 190.75 2300 ---- 198.75B ---- 198.75B 182.00 +6.75 175.25 2325 ---- 182.50B ---- 182.50B 166.75 +6.25 160.50 2350 ---- 167.25B ---- 167.25B 152.50 +5.75 146.75 2375 ---- 153.00B ---- 153.00B 139.25 +5.25 134.00 2400 ---- 139.75B ---- 139.75B 127.00 +5.00 122.00 2425 ---- 127.75B ---- 127.75B 115.75 +4.75 111.00 2450 ---- 116.00B ---- 116.00B 105.25 +4.25 101.00 2475 ---- 105.00B ---- 105.00B 95.75 +4.25 91.50 2500 ---- 95.00B ---- 95.00B 86.75 +3.50 83.25 2525 ---- 86.00B ---- 86.00B 78.75 +3.25 75.50 2550 ---- 77.75B ---- 77.75B 71.25 +2.75 68.50 2575 ---- 70.00B ---- 70.00B 64.50 +2.50 62.00 2600 ---- 63.25B ---- 63.25B 58.50 +2.25 56.25 2625 ---- 58.00B ---- 58.00B 52.75 +1.75 51.00 2650 ---- 52.25B ---- 52.25B 47.75 +1.50 46.25 2675 ---- 47.25B ---- 47.25B 43.25 +1.25 42.00 2700 ---- 42.50B ---- 42.50B 39.00 +1.00 38.00 2725 ---- 38.00B ---- 38.00B 35.25 +.75 34.50 2750 ---- 34.25B ---- 34.25B 32.00 +.75 31.25 2775 ---- 31.00B ---- 31.00B 29.00 +.75 28.25 2800 ---- 28.00B ---- 28.00B 26.25 +.50 25.75 2825 ---- 25.25B ---- 25.25B 23.75 +.50 23.25 2850 ---- 22.75B ---- 22.75B 21.50 +.50 21.00 2875 ---- 20.50B ---- 20.50B 19.25 +.25 19.00 2900 ---- 18.25B ---- 18.25B 17.50 +.25 17.25 2925 ---- 16.25B ---- 16.25B 16.00 +.25 15.75 2950 ---- 14.50B ---- 14.50B 14.50 +.25 14.25 2975 ---- 13.25B ---- ---- 13.00 UNCH 13.00 3000 ---- 12.00B ---- 12.00B 11.75 UNCH 11.75 3025 ---- 11.00B ---- 11.00B 10.75 UNCH 10.75 3050 ---- 10.00B ---- 10.00B 9.75 UNCH 9.75 3075 ---- 9.00B ---- ---- 9.00 +.25 8.75 3100 ---- 8.25B ---- ---- 8.00 UNCH 8.00 3125 ---- 7.50B ---- ---- 7.50 +.25 7.25 3150 ---- ---- ---- ---- 6.75 UNCH 6.75 3175 ---- 6.25B ---- ---- 6.25 +.25 6.00 3200 ---- ---- ---- ---- 5.50 UNCH 5.50 3225 ---- ---- ---- ---- 5.25 +.25 5.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 590 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 UNCH .25 2050 ---- ---- ---- ---- .25 UNCH .25 2075 ---- ---- ---- ---- .25 -.25 .50 2100 ---- ---- ---- ---- .25 -.50 .75 2125 ---- ---- ---- ---- .50 -.50 1.00 2150 ---- ---- ---- ---- .75 -.75 1.50 2175 ---- ---- 2.00A 2.00A 1.25 -1.00 2.25 5 2200 ---- ---- 2.50A 2.50A 2.00 -1.25 3.25 2225 ---- ---- 3.00A 3.00A 3.00 -1.75 4.75 2250 ---- ---- 4.00A 4.00A 4.75 -2.25 7.00 2275 ---- ---- 5.50A 5.50A 7.00 -3.00 10.00 2300 ---- ---- 7.75A 7.75A 10.50 -4.25 14.75 10 10 2325 ---- ---- 11.25A 11.25A 15.75 -5.25 21.00 2350 ---- ---- 16.50A 16.50A 22.75 -7.00 29.75 2375 ---- ---- 23.50A 23.50A 32.00 -8.50 40.50 2400 44.25 44.25 32.75A 49.75B 43.75 -10.00 10 53.75 2425 ---- ---- 44.50A 44.50A 58.25 -11.00 69.25 2450 ---- ---- 58.50A 58.50A 74.75 -12.00 86.75 2475 ---- ---- 74.75A 74.75A 93.50 -12.75 106.25 2500 ---- ---- 93.25A 93.25A 113.75 -13.00 126.75 2525 ---- ---- 113.25A 113.25A 135.25 -13.25 148.50 2550 ---- ---- 134.50A 134.50A 157.75 -13.50 171.25 2575 ---- ---- 156.75A 156.75A 181.00 -13.25 194.25 2600 ---- ---- 179.75A 179.75A 204.50 -13.50 218.00 2625 ---- ---- 203.25A 203.25A 228.50 -13.50 242.00 2650 ---- ---- 227.00A 227.00A 252.75 -13.50 266.25 2675 ---- ---- 251.25A 251.25A 277.25 -13.50 290.75 2700 ---- ---- 275.75A 275.75A 301.75 -13.50 315.25 2725 ---- ---- 300.25A 300.25A 326.50 -13.50 340.00 2750 ---- ---- 325.00A 325.00A 351.25 -13.50 364.75 2775 ---- ---- 349.75A 349.75A 376.25 -13.25 389.50 2800 ---- ---- 374.50A 374.50A 401.00 -13.25 414.25 2825 ---- ---- 399.50A 399.50A 426.00 -13.25 439.25 2850 ---- ---- 424.25A 424.25A 450.75 -13.25 464.00 2875 ---- ---- 449.25A 449.25A 475.75 -13.25 489.00 2900 ---- ---- 474.25A 474.25A 500.75 -13.25 514.00 2925 ---- ---- 499.25A 499.25A 525.75 -13.25 539.00 2950 ---- ---- 524.25A 524.25A 550.75 -13.25 564.00 2975 ---- ---- 549.25A 549.25A 575.75 -13.25 589.00 3000 ---- ---- ---- ---- 600.75 -13.25 614.00 3025 ---- ---- ---- ---- 625.75 -13.25 639.00 3050 ---- ---- ---- ---- 650.75 -13.25 664.00 3075 ---- ---- ---- ---- 675.75 -13.25 689.00 3100 ---- ---- ---- ---- 700.75 -13.25 714.00 3125 ---- ---- ---- ---- 725.75 -13.25 739.00 3150 ---- ---- ---- ---- 750.75 -13.25 764.00 3175 ---- ---- ---- ---- 775.75 -13.25 789.00 3200 ---- ---- ---- ---- 800.75 -13.25 814.00 AX JUN23 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 -.25 .50 20 1800 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .50 -.25 .75 1850 ---- ---- ---- ---- .75 -.25 1.00 1875 ---- ---- ---- ---- 1.00 -.25 1.25 1900 ---- ---- ---- ---- 1.25 -.25 1.50 1925 ---- ---- ---- ---- 1.75 -.25 2.00 1950 ---- ---- ---- ---- 2.25 -.25 2.50 1975 ---- ---- ---- ---- 2.75 -.50 3.25 2000 ---- ---- ---- ---- 3.50 -.50 4.00 2025 ---- ---- 4.75A 4.75A 4.50 -.75 5.25 2050 ---- ---- 5.75A 5.75A 5.50 -1.00 6.50 2075 ---- ---- 7.00A 7.00A 7.00 -1.00 8.00 2100 ---- ---- 8.00A 8.00A 8.50 -1.50 10.00 2125 ---- ---- 9.75A 9.75A 10.75 -1.50 12.25 2150 ---- ---- 11.75A 11.75A 13.25 -1.75 15.00 2175 ---- ---- 14.25A 14.25A 16.25 -2.25 18.50 2200 ---- ---- 17.50A 17.50A 20.00 -2.75 22.75 2225 ---- ---- 21.25A 21.25A 24.50 -3.25 27.75 2250 ---- ---- 26.00A 26.00A 30.00 -3.75 33.75 150 2275 ---- ---- 31.75A 31.75A 36.50 -4.25 40.75 2300 ---- ---- 38.50A 38.50A 44.00 -5.00 49.00 2325 ---- ---- 46.25A 46.25A 52.75 -5.50 58.25 2350 ---- ---- 55.25A 55.25A 62.75 -6.25 69.00 2375 ---- ---- 65.25A 65.25A 73.75 -7.00 80.75 10 2400 ---- ---- 76.25A 76.25A 86.00 -7.50 93.50 2425 ---- ---- 88.25A 88.25A 99.50 -8.25 107.75 2450 ---- ---- 101.75A 101.75A 114.00 -9.00 123.00 2475 ---- ---- 116.25A 116.25A 129.75 -9.50 139.25 2500 ---- ---- 131.75A 131.75A 146.75 -9.75 156.50 2525 ---- ---- 148.50A 148.50A 164.50 -10.25 174.75 2550 ---- ---- 166.00A 166.00A 183.00 -10.75 193.75 2575 ---- ---- 184.50A 184.50A 202.50 -11.00 213.50 2600 ---- ---- 204.00A 204.00A 222.75 -11.25 234.00 2625 ---- ---- 224.25A 224.25A 243.50 -11.50 255.00 2650 ---- ---- 245.00A 245.00A 265.00 -11.50 276.50 2675 ---- ---- 266.25A 266.25A 286.75 -11.75 298.50 2700 ---- ---- 288.00A 288.00A 309.00 -12.00 321.00 2725 ---- ---- 310.25A 310.25A 331.75 -12.00 343.75 2750 ---- ---- 332.75A 332.75A 354.75 -12.00 366.75 2775 ---- ---- 355.50A 355.50A 378.00 -12.25 390.25 2800 ---- ---- 378.75A 378.75A 401.50 -12.25 413.75 2825 ---- ---- 402.00A 402.00A 425.00 -12.50 437.50 2850 ---- ---- 425.75A 425.75A 449.00 -12.50 461.50 2875 ---- ---- 449.50A 449.50A 473.00 -12.50 485.50 2900 ---- ---- 473.25A 473.25A 497.00 -12.75 509.75 2925 ---- ---- 497.50A 497.50A 521.25 -12.75 534.00 2950 ---- ---- 521.75A 521.75A 545.75 -12.50 558.25 2975 ---- ---- 546.00A 546.00A 570.00 -12.75 582.75 3000 ---- ---- 570.50A 570.50A 594.50 -12.75 607.25 3025 ---- ---- 595.00A 595.00A 619.25 -12.75 632.00 3050 ---- ---- 619.50A 619.50A 643.75 -12.75 656.50 3075 ---- ---- 644.00A 644.00A 668.50 -12.75 681.25 3100 ---- ---- 668.75A 668.75A 693.25 -12.75 706.00 3125 ---- ---- 693.50A 693.50A 718.00 -12.75 730.75 3150 ---- ---- 718.25A 718.25A 742.75 -13.00 755.75 3175 ---- ---- 743.00A 743.00A 767.75 -12.75 780.50 3200 ---- ---- 768.00A 768.00A 792.50 -13.00 805.50 3225 ---- ---- 792.75A 792.75A 817.50 -12.75 830.25 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- 1.00 -.25 1.25 1750 ---- ---- ---- ---- 1.25 -.25 1.50 1775 ---- ---- ---- ---- 1.75 UNCH 1.75 1800 ---- ---- ---- ---- 2.00 -.25 2.25 1825 ---- ---- ---- ---- 2.50 -.25 2.75 1850 ---- ---- ---- ---- 3.25 -.25 3.50 1875 ---- ---- ---- ---- 4.00 -.25 4.25 1900 ---- ---- ---- ---- 5.00 -.25 5.25 1925 ---- ---- ---- ---- 6.00 -.50 6.50 1950 ---- ---- 7.50A 7.50A 7.25 -.50 7.75 1975 ---- ---- 9.00A 9.00A 9.00 -.25 9.25 2000 ---- ---- 10.75A 10.75A 10.75 -.50 11.25 2025 ---- ---- 12.75A 12.75A 12.75 -.50 13.25 2050 ---- ---- 15.00A 15.00A 15.25 -.50 15.75 2075 ---- ---- 17.75A 17.75A 18.00 -.75 18.75 2100 ---- ---- 20.50A 20.50A 21.25 -1.00 22.25 2125 ---- ---- 23.75A 23.75A 25.00 -1.00 26.00 2150 ---- ---- 27.50A 27.50A 29.25 -1.25 30.50 2175 ---- ---- 31.75A 31.75A 34.00 -1.75 35.75 2200 ---- ---- 36.75A 36.75A 39.50 -2.25 41.75 2225 ---- ---- 42.50A 42.50A 45.50 -2.75 48.25 2250 ---- ---- 49.00A 49.00A 52.50 -3.25 55.75 2275 ---- ---- 56.00A 56.00A 60.00 -4.25 64.25 2300 ---- ---- 64.00A 64.00A 68.75 -4.75 73.50 2325 ---- ---- 73.00A 73.00A 78.25 -5.50 83.75 2350 ---- ---- 82.75A 82.75A 88.75 -6.00 94.75 2375 ---- ---- 93.25A 93.25A 100.50 -6.25 106.75 2400 ---- ---- 104.75A 104.75A 113.00 -6.50 119.50 2425 ---- ---- 117.25A 117.25A 126.50 -6.75 133.25 2450 ---- ---- 130.50A 130.50A 140.75 -7.25 148.00 2475 ---- ---- 144.50A 144.50A 156.00 -7.50 163.50 2500 ---- ---- 159.50A 159.50A 171.75 -8.25 180.00 2525 ---- ---- 175.25A 175.25A 188.50 -8.50 197.00 2550 ---- ---- 191.75A 191.75A 206.00 -8.75 214.75 2575 ---- ---- 209.00A 209.00A 224.00 -9.25 233.25 2600 ---- ---- 226.75A 226.75A 242.75 -9.50 252.25 2625 ---- ---- 245.50A 245.50A 262.00 -9.75 271.75 2650 ---- ---- 264.50A 264.50A 281.75 -10.25 292.00 2675 ---- ---- 284.25A 284.25A 302.00 -10.50 312.50 2700 ---- ---- 304.50A 304.50A 322.75 -10.50 333.25 2725 ---- ---- 325.25A 325.25A 343.75 -11.00 354.75 2750 ---- ---- 346.25A 346.25A 365.25 -11.00 376.25 2775 ---- ---- 367.75A 367.75A 387.00 -11.25 398.25 2800 ---- ---- 389.50A 389.50A 409.25 -11.25 420.50 2825 ---- ---- 411.50A 411.50A 431.50 -11.25 442.75 2850 ---- ---- 433.75A 433.75A 454.25 -11.25 465.50 2875 ---- ---- 456.50A 456.50A 477.00 -11.50 488.50 2900 ---- ---- 479.25A 479.25A 500.25 -11.25 511.50 2925 ---- ---- 502.25A 502.25A 523.50 -11.50 535.00 2950 ---- ---- 525.50A 525.50A 546.75 -11.50 558.25 2975 ---- ---- 549.00A 549.00A 570.50 -11.50 582.00 3000 ---- ---- 572.50A 572.50A 594.25 -11.50 605.75 3025 ---- ---- 596.25A 596.25A 618.00 -11.75 629.75 3050 ---- ---- 620.00A 620.00A 642.00 -11.50 653.50 3075 ---- ---- 644.00A 644.00A 666.00 -11.75 677.75 3100 ---- ---- 668.00A 668.00A 690.25 -11.75 702.00 3125 ---- ---- 692.25A 692.25A 714.50 -11.75 726.25 3150 ---- ---- 716.25A 716.25A 739.00 -11.50 750.50 3175 ---- ---- 740.75A 740.75A 763.25 -11.75 775.00 3200 ---- ---- 765.00A 765.00A 787.75 -11.75 799.50 3225 ---- ---- 789.50A 789.50A 812.50 -11.50 824.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 195 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- 261.30B 206.50A 206.50A 215.80 -39.50 255.30 1805 ---- 255.50B 201.50A 201.50A 210.80 -39.50 250.30 1810 ---- 250.50B 196.50A 196.50A 205.90 -39.40 245.30 1815 ---- 245.50B 191.50A 191.50A 200.90 -39.50 240.40 1820 ---- 240.60B 186.60A 186.60A 195.90 -39.50 235.40 1825 ---- 236.40B 181.60A 181.60A 190.90 -39.50 230.40 1830 ---- 230.60B 176.60A 176.60A 186.00 -39.40 225.40 1835 ---- 225.60B 171.70A 171.70A 181.00 -39.40 220.40 1840 ---- 220.60B 166.70A 166.70A 176.00 -39.40 215.40 1845 ---- 215.60B 161.80A 161.80A 171.10 -39.30 210.40 1850 ---- 211.50B 156.90A 156.90A 166.10 -39.40 205.50 1855 ---- 205.60B 151.90A 151.90A 161.20 -39.30 200.50 1860 ---- 200.60B 147.00A 147.00A 156.30 -39.20 195.50 1865 ---- 195.70B 142.10A 142.10A 151.30 -39.20 190.50 1870 ---- 190.70B 137.20A 137.20A 146.40 -39.20 185.60 1875 ---- 186.60B 132.30A 132.30A 141.50 -39.10 180.60 1880 ---- 181.00B 127.50A 127.50A 136.60 -39.10 175.70 1885 ---- 176.00B 122.70A 122.70A 131.70 -39.00 170.70 1890 ---- 171.10B 117.80A 117.80A 126.90 -38.90 165.80 1895 ---- 166.10B 113.00A 113.00A 122.00 -38.90 160.90 1900 ---- 161.90B 108.30A 108.30A 117.20 -38.70 155.90 1905 ---- 156.20B 103.60A 103.60A 112.40 -38.60 151.00 1910 ---- 151.30B 98.90A 98.90A 107.60 -38.50 146.10 1915 ---- 146.40B 94.20A 94.20A 102.90 -38.40 141.30 1920 ---- 141.50B 89.60A 89.60A 98.10 -38.30 136.40 1925 ---- 137.40B 85.00A 85.00A 93.50 -38.00 1 131.50 1930 ---- 131.80B 80.60A 80.60A 88.80 -37.90 126.70 1935 ---- 126.90B 76.10A 76.10A 84.30 -37.60 121.90 1940 ---- 122.80B 71.80A 71.80A 79.80 -37.30 117.10 1945 ---- 118.00B 67.60A 67.60A 75.30 -37.00 112.30 1950 ---- 113.30B 63.40A 63.40A 71.00 -36.60 107.60 1955 ---- 108.60B 59.40A 59.40A 66.70 -36.20 102.90 1960 ---- 103.90B 55.50A 55.50A 62.60 -35.60 98.20 1965 ---- 99.20B 51.70A 51.70A 58.50 -35.10 93.60 1970 ---- 94.60B 48.00A 48.00A 54.60 -34.50 89.10 1975 ---- 90.10B 44.50A 44.50A 50.80 -33.80 84.60 1980 ---- 85.60B 41.20A 41.20A 47.10 -33.10 80.20 1985 ---- 81.20B 38.00A 38.00A 43.60 -32.30 75.90 1990 ---- 76.90B 35.00A 35.00A 40.20 -31.50 71.70 1995 ---- 72.60B 32.10A 32.10A 37.10 -30.50 67.60 2000 ---- 68.50B 29.40A 29.40A 34.00 -29.60 2 63.60 6 2005 ---- 64.50B 26.90A 26.90A 31.20 -28.50 2 59.70 1 2010 ---- 60.60B 24.50A 24.50A 28.50 -27.40 55.90 1 2015 ---- 56.80B 22.40A 22.40A 26.00 -26.30 52.30 2020 ---- 53.10B 20.30A 20.30A 23.70 -25.10 1 48.80 4 2025 ---- 49.60B 18.40A 18.40A 21.50 -24.00 45.50 5 2030 ---- 46.20B 16.70A 16.70A 19.50 -22.80 42.30 2 8 2035 17.60 43.00B 15.10A 15.10A 17.60 -21.70 1 39.30 1 4 2040 ---- 40.00B 13.70A 13.70A 15.90 -20.50 36.40 2045 ---- 37.00B 12.40A 12.40A 14.40 -19.30 33.70 2 71 2050 15.20 34.30B 11.20A 14.00B 13.00 -18.20 19 31.20 11 2055 ---- 31.70B 10.10A 10.10A 11.70 -17.10 10 28.80 13 2060 ---- 29.20B 9.10A 9.10A 10.50 -16.00 26.50 32 2065 ---- 26.90B 8.20A 8.20A 9.40 -15.00 1 24.40 4 2070 ---- 24.70B 7.50A 7.50A 8.50 -13.90 2 22.40 51 2075 7.60 22.60B 6.80A 8.10B 7.60 -13.00 3 20.60 1 2080 ---- 20.70B 6.10A 6.10A 6.80 -12.10 1 18.90 1 8 2085 ---- 19.00B 5.50A 5.50A 6.10 -11.10 17.20 1 2090 ---- 17.30B 4.90A 4.90A 5.50 -10.30 15.80 7 2095 ---- 15.80B 4.40A 4.40A 4.90 -9.50 14.40 2100 ---- 14.40B 4.00A 4.00A 4.40 -8.70 2 13.10 3 3 2105 ---- 13.10B 3.60A 3.60A 4.00 -7.90 11.90 1 2110 ---- 11.90B 3.30A 3.30A 3.60 -7.30 10.90 3 2115 ---- 10.80B 3.00A 3.00A 3.20 -6.70 9.90 2 2120 ---- 9.80B 2.70A 2.70A 2.90 -6.10 1 9.00 1 2125 ---- 8.90B 2.40A 2.40A 2.60 -5.60 8.20 2 2130 ---- 8.10B 2.20A 2.20A 2.40 -5.10 7.50 2135 ---- 7.40B 2.00A 2.00A 2.20 -4.60 6.80 1 2140 ---- 6.70B 1.90A 1.90A 2.00 -4.20 6.20 1 2145 ---- 6.10B 1.70A 1.70A 1.80 -3.80 5.60 2150 ---- 5.50B 1.50A 1.50A 1.60 -3.50 5.10 2155 ---- 5.00B 1.40A 1.40A 1.50 -3.10 4.60 1 2160 ---- 4.60B 1.30A 1.30A 1.40 -2.80 4.20 1 2165 ---- 4.20B 1.20A 1.20A 1.30 -2.60 3.90 5 2170 ---- 3.80B 1.20A 3.80B 1.20 -2.30 3.50 2175 ---- 3.50B 1.10A 3.50B 1.10 -2.10 3.20 2 2180 ---- 3.20B 1.00A 3.20B 1.00 -1.90 2.90 2185 ---- 2.90B .90A 2.90B .90 -1.80 2.70 2190 ---- 2.70B .90A 2.70B .90 -1.60 2.50 2195 ---- 2.40B .80A 2.40B .80 -1.50 2.30 2200 ---- 2.30B .80A 2.30B .70 -1.40 2.10 1 2205 ---- ---- .70A .70A .70 -1.30 2.00 2210 ---- 2.00B .70A 2.00B .70 -1.10 1.80 2215 ---- ---- .70A .70A .60 -1.10 1.70 2220 ---- ---- .60A .60A .60 -1.00 1.60 2225 ---- 1.60B .60A 1.60B .50 -1.00 1.50 2230 ---- ---- .60A .60A .50 -.90 1.40 2235 ---- ---- .50A .50A .50 -.80 1.30 2240 ---- ---- .50A .50A .50 -.70 1.20 2245 ---- ---- ---- .50A .40 ---- ---- 2250 ---- ---- ---- .40A .40 ---- ---- 2255 ---- ---- ---- .40A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 11 250 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- ---- ---- .20 UNCH .20 2 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 UNCH .30 2 1830 ---- .40B ---- .40B .40 +.10 .30 1835 ---- .40B ---- .40B .40 +.10 .30 1840 ---- .40B ---- .40B .40 +.10 .30 1845 ---- .50B ---- .50B .50 +.10 .40 1850 ---- .60B ---- .60B .50 +.10 .40 3 1855 ---- .60B ---- .60B .60 +.20 .40 1860 ---- .70B ---- .70B .70 +.30 .40 1865 ---- .80B ---- .80B .70 +.20 .50 1870 ---- .90B ---- .90B .80 +.30 .50 1875 ---- 1.00B ---- 1.00B .90 +.30 .60 1880 ---- 1.10B ---- 1.10B 1.00 +.40 .60 1 1885 ---- 1.30B ---- 1.30B 1.10 +.40 .70 1890 ---- 1.40B ---- 1.40B 1.30 +.60 .70 1895 ---- 1.60B ---- 1.60B 1.40 +.60 .80 1900 ---- 1.80B ---- 1.80B 1.60 +.70 .90 2 2 1905 ---- 2.10B ---- 2.10B 1.80 +.80 1.00 1910 ---- 2.40B ---- 2.40B 2.00 +.90 1.10 1915 ---- 2.70B ---- 2.70B 2.20 +1.00 1.20 1920 ---- 3.10B ---- 3.10B 2.50 +1.20 1.30 1925 ---- 3.50B 1.40A 1.40A 2.80 +1.30 1.50 1930 ---- 4.00B ---- 4.00B 3.20 +1.60 1.60 2 3 1935 ---- 4.60B 1.70A 1.70A 3.60 +1.80 1.80 1 1940 ---- 5.20B 1.90A 1.90A 4.10 +2.10 2.00 1945 ---- 6.00B 2.10A 2.10A 4.70 +2.50 2.20 1 1950 ---- 6.80B 2.30A 2.30A 5.30 +2.80 2.50 12 1955 7.50 7.80B 2.60A 5.20A 6.10 +3.30 6 2.80 1 11 1960 8.10 8.90B 2.90A 5.90A 6.90 +3.80 5 3.10 1 7 1965 9.60 10.10B 3.30A 6.70A 7.80 +4.30 6 3.50 1 2 1970 ---- 11.40B 3.70A 3.70A 8.90 +4.90 4.00 13 1975 9.00 12.90B 4.10A 8.70A 10.10 +5.60 1 4.50 1980 ---- 14.50B 4.60A 4.60A 11.40 +6.30 5.10 4 1985 15.90 16.30B 5.20A 11.20A 12.90 +7.10 3 5.80 1990 9.50 18.30B 5.90A 18.30B 14.50 +8.00 5 6.50 1 1995 6.60 20.40B 6.60 9.30A 16.30 +8.90 25 7.40 20 22 2000 9.70 22.70B 7.60A 22.70B 18.30 +9.90 45 8.40 3 15 2005 11.30 25.20B 8.50A 25.20B 20.40 +10.90 12 9.50 2 4 2010 14.30 27.80B 9.60A 27.80B 22.70 +12.00 3 10.70 2 1 2015 ---- 30.60B 10.90A 30.60B 25.20 +13.20 1 12.00 1 2020 ---- 33.60B 12.20A 33.60B 27.90 +14.30 39 13.60 2 4 2025 ---- 36.70B 13.70A 36.70B 30.70 +15.50 15.20 5 2030 ---- 39.90B 15.40A 39.90B 33.70 +16.70 17.00 5 2035 ---- 43.30B 17.20A 43.30B 36.80 +17.80 19.00 2040 ---- 46.90B 19.10A 46.90B 40.10 +18.90 21.20 3 2045 ---- 50.60B 21.20A 50.60B 43.50 +20.00 23.50 2 2050 ---- 54.40B 23.50A 54.40B 47.10 +21.20 25.90 2055 ---- 58.30B 25.80A 25.80A 50.80 +22.30 28.50 2060 ---- 62.40B 28.40A 28.40A 54.60 +23.40 31.20 5 2065 ---- 66.50B 31.00A 31.00A 58.50 +24.40 34.10 2070 ---- 70.70B 33.80A 33.80A 62.60 +25.50 37.10 2075 ---- 75.00B 36.80A 36.80A 66.70 +26.50 40.20 2080 ---- 79.30B 39.90A 39.90A 70.90 +27.40 43.50 2085 ---- 83.80B 43.10A 43.10A 75.20 +28.30 46.90 2090 ---- 88.20B 46.40A 46.40A 79.60 +29.20 50.40 2095 ---- 92.80B 49.90A 49.90A 84.00 +30.00 54.00 2100 ---- 97.40B 53.50A 53.50A 88.50 +30.80 57.70 2105 ---- 102.00B 57.20A 57.20A 93.00 +31.40 61.60 2110 ---- 106.60B 61.00A 106.60B 97.60 +32.10 65.50 2115 ---- 111.30B 64.90A 64.90A 102.30 +32.80 69.50 2120 ---- 116.10B 68.90A 116.10B 106.90 +33.30 73.60 2125 ---- 120.80B 73.00A 120.80B 111.60 +33.80 77.80 2130 ---- 125.60B 77.10A 125.60B 116.40 +34.40 82.00 2135 ---- 130.40B 81.40A 130.40B 121.20 +34.90 86.30 2140 ---- 135.20B 85.70A 135.20B 126.00 +35.30 90.70 2145 ---- 140.10B 90.00A 140.10B 130.80 +35.70 95.10 2150 ---- 145.00B 94.50A 145.00B 135.60 +36.00 99.60 2155 ---- 149.80B 98.90A 149.80B 140.50 +36.30 104.20 2160 ---- 154.70B 103.50A 154.70B 145.30 +36.60 108.70 2165 ---- 159.60B 108.10A 159.60B 150.20 +36.80 113.40 2170 ---- 164.50B 112.70A 164.50B 155.10 +37.10 118.00 2175 ---- 169.50B 117.30A 169.50B 160.00 +37.30 122.70 2180 ---- 174.40B 122.00A 174.40B 165.00 +37.60 127.40 2185 ---- 179.30B 126.70A 179.30B 169.90 +37.70 132.20 2190 ---- 184.30B 131.50A 184.30B 174.80 +37.80 137.00 2195 ---- 189.20B 136.20A 189.20B 179.80 +38.00 141.80 2200 ---- 194.20B 141.00A 194.20B 184.70 +38.10 146.60 2205 ---- 199.10B 145.80A 199.10B 189.70 +38.30 151.40 2210 ---- 204.10B 150.60A 204.10B 194.60 +38.30 156.30 2215 ---- 209.00B 155.50A 209.00B 199.60 +38.40 161.20 2220 ---- 214.00B 161.00A 214.00B 204.50 +38.50 166.00 2225 ---- 219.00B 165.20A 219.00B 209.50 +38.60 170.90 2230 ---- 224.00B 170.80A 224.00B 214.50 +38.70 175.80 2235 ---- 228.90B 175.70A 228.90B 219.40 +38.70 180.70 2240 ---- 233.90B 180.60A 233.90B 224.40 +38.70 185.70 2245 ---- ---- ---- 185.60A 229.40 ---- ---- 2250 ---- ---- ---- 190.50A 234.40 ---- ---- 2255 ---- ---- ---- 196.10A 239.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 151 36 132 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1805 ---- 255.60B 203.10A 203.10A 210.90 -39.50 250.40 1810 ---- 250.60B 198.10A 198.10A 205.90 -39.50 245.40 1815 ---- 245.60B 193.10A 193.10A 200.90 -39.50 240.40 1820 ---- 240.60B 188.20A 188.20A 196.00 -39.40 235.40 1825 ---- 236.40B 181.70A 181.70A 191.00 -39.40 230.40 1830 ---- 230.60B 178.30A 178.30A 186.00 -39.50 225.50 1835 ---- 225.60B 173.40A 173.40A 181.10 -39.40 220.50 1840 ---- 220.60B 168.50A 168.50A 176.10 -39.40 215.50 1845 ---- 215.60B 163.50A 163.50A 171.20 -39.30 210.50 1850 ---- 211.50B 157.00A 157.00A 166.30 -39.30 205.60 1855 ---- 205.70B 153.70A 153.70A 161.30 -39.30 200.60 1860 ---- 200.90B 148.80A 148.80A 156.40 -39.20 195.60 1865 ---- 195.90B 143.90A 143.90A 151.50 -39.20 190.70 1870 ---- 191.00B 139.00A 139.00A 146.60 -39.10 185.70 1875 ---- 186.70B 132.70A 132.70A 141.70 -39.10 180.80 1880 ---- 181.10B 129.30A 129.30A 136.90 -38.90 175.80 1885 ---- 176.20B 124.50A 124.50A 132.00 -38.90 170.90 1890 ---- 171.20B 119.70A 119.70A 127.20 -38.80 166.00 1895 ---- 166.30B 114.90A 114.90A 122.40 -38.70 161.10 1900 ---- 162.10B 108.80A 108.80A 117.60 -38.60 156.20 1905 ---- 156.50B 105.50A 105.50A 112.80 -38.50 151.30 1910 ---- 151.60B 100.80A 100.80A 108.10 -38.30 146.40 1915 ---- 146.70B 94.90A 94.90A 103.40 -38.20 141.60 1920 ---- 141.80B 90.30A 90.30A 98.70 -38.00 136.70 1925 ---- 137.70B 85.80A 85.80A 94.10 -37.80 1 131.90 1930 ---- 132.20B 81.40A 81.40A 89.60 -37.50 127.10 1935 ---- 127.30B 77.10A 77.10A 85.10 -37.30 122.40 1940 ---- 122.60B 72.80A 72.80A 80.60 -37.00 117.60 1945 ---- 117.90B 68.70A 68.70A 76.30 -36.60 112.90 1950 ---- 113.90B 64.60A 64.60A 72.00 -36.20 108.20 1955 ---- 108.50B 60.70A 60.70A 67.80 -35.80 103.60 1960 ---- 103.70B 56.80A 56.80A 63.80 -35.20 99.00 1965 ---- 100.00B 53.20A 53.20A 59.80 -34.70 94.50 1970 ---- 95.50B 49.60A 49.60A 56.00 -34.00 90.00 1975 ---- 91.00B 46.20A 46.20A 52.30 -33.30 85.60 1980 ---- 86.60B 42.90A 42.90A 48.70 -32.60 81.30 1985 ---- 82.30B 39.80A 39.80A 45.30 -31.80 77.10 1990 ---- 78.10B 36.80A 36.80A 42.00 -31.00 73.00 1995 ---- 73.90B 34.00A 34.00A 38.90 -30.10 69.00 2000 ---- 69.90B 31.40A 31.40A 36.00 -29.00 65.00 2005 ---- 66.00B 28.90A 28.90A 33.20 -28.10 61.30 10 2010 29.90 62.20B 26.50A 26.50A 30.60 -27.00 6 57.60 6 2015 ---- 58.50B 24.30A 24.30A 28.10 -26.00 54.10 2020 39.40 54.90B 22.30A 22.30A 25.80 -24.90 2 50.70 4 6 2025 ---- 51.50B 20.40A 20.40A 23.60 -23.80 47.40 7 2030 33.30 48.20B 18.70A 34.50B 21.60 -22.80 5 44.40 1 2035 ---- 45.10B 17.00A 17.00A 19.70 -21.70 41.40 2040 18.10 42.10B 15.60A 19.40B 18.00 -20.60 4 38.60 2 2045 25.80 39.20B 14.20A 27.20B 16.30 -19.60 1 35.90 2050 16.00 36.50B 13.00A 13.00A 14.90 -18.50 7 33.40 2055 23.60 33.90B 11.80A 26.20B 13.50 -17.50 1 31.00 6 2060 12.50 31.50B 10.70A 10.70A 12.30 -16.50 14 28.80 17 2065 ---- 29.20B 9.80A 9.80A 11.10 -15.60 26.70 5 2070 ---- 27.00B 8.90A 8.90A 10.10 -14.60 1 24.70 2 3 2075 ---- 24.90B 8.10A 8.10A 9.20 -13.60 1 22.80 1 2080 8.30 23.00B 7.40A 8.30 8.30 -12.80 1 21.10 1 1 2085 20.20 21.20B 6.80A 15.50B 7.50 -11.90 5 19.40 6 5 2090 ---- 19.50B 6.10A 6.10A 6.80 -11.00 17.80 2095 ---- 18.00B 5.60A 5.60A 6.20 -10.20 1 16.40 2 2100 ---- 16.50B 5.00A 5.00A 5.60 -9.40 15.00 2105 ---- 15.10B 4.60A 4.60A 5.10 -8.70 13.80 2110 ---- 13.90B 4.20A 4.20A 4.70 -8.00 12.70 1 2115 ---- 12.70B 3.80A 3.80A 4.20 -7.40 11.60 2120 ---- 11.70B 3.50A 3.50A 3.80 -6.80 10.60 2125 ---- 10.70B 3.20A 3.20A 3.50 -6.20 9.70 13 2130 ---- 9.80B 2.90A 2.90A 3.20 -5.70 8.90 2135 ---- 8.90B 2.70A 2.70A 2.90 -5.30 8.20 2140 ---- 8.20B 2.50A 2.50A 2.60 -4.90 7.50 2145 ---- 7.50B 2.30A 2.30A 2.40 -4.50 6.90 2150 ---- 6.90B 2.10A 2.10A 2.20 -4.10 6.30 1 2155 ---- 6.30B 1.90A 1.90A 2.00 -3.80 5.80 2160 1.80 5.80B 1.80 1.80 1.90 -3.40 5 5.30 2165 ---- 5.30B 1.60A 1.60A 1.70 -3.20 4.90 2170 ---- 4.90B 1.50A 1.50A 1.60 -2.90 4.50 2175 ---- 4.50B 1.40A 1.40A 1.50 -2.60 4.10 2180 ---- 4.10B 1.30A 1.30A 1.40 -2.40 3.80 2185 ---- 3.80B 1.30A 3.80B 1.30 -2.20 3.50 2190 ---- 3.50B 1.20A 3.50B 1.20 -2.00 3.20 2195 ---- 3.20B 1.10A 3.20B 1.10 -1.90 3.00 2200 ---- 3.00B 1.10A 3.00B 1.00 -1.80 2.80 2205 ---- 2.70B 1.00A 2.70B 1.00 -1.60 2.60 2210 ---- 2.50B .90A 2.50B .90 -1.50 2.40 2215 ---- 2.30B .90A 2.30B .90 -1.30 2.20 2220 ---- 2.10B .80A 2.10B .80 -1.20 2.00 2225 ---- 2.10B .80A 2.10B .80 -1.10 1.90 2230 ---- 1.80B .70A 1.80B .70 -1.00 1.70 2235 ---- 1.70B .70A 1.70B .70 -.90 1.60 2240 ---- ---- ---- .70A .60 ---- ---- 2245 ---- ---- ---- .60A .60 ---- ---- 2250 ---- ---- ---- .60A .60 ---- ---- 2255 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 13 87 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .30 UNCH .30 2 1815 ---- ---- ---- ---- .40 UNCH .40 1820 ---- ---- ---- ---- .40 UNCH .40 1825 ---- .50B ---- .50B .40 UNCH .40 1830 ---- .50B ---- .50B .50 +.10 .40 1835 ---- .60B ---- .60B .50 +.10 .40 1840 ---- .60B ---- .60B .60 +.10 .50 1845 ---- .70B ---- .70B .60 +.10 .50 1850 ---- .70B ---- .70B .70 +.20 .50 1855 ---- .80B ---- .80B .80 +.20 .60 1860 ---- .90B ---- .90B .90 +.30 .60 2 1865 ---- 1.00B ---- 1.00B 1.00 +.40 .60 1870 ---- 1.20B ---- 1.20B 1.10 +.40 .70 1875 ---- 1.30B ---- 1.30B 1.20 +.50 .70 1880 ---- 1.50B ---- 1.50B 1.30 +.50 .80 41 1885 ---- 1.60B ---- 1.60B 1.40 +.50 .90 1890 ---- 1.90B ---- 1.90B 1.60 +.70 .90 1895 ---- 2.10B ---- 2.10B 1.80 +.80 1.00 1 1900 1.20 2.40B 1.20 2.40B 2.00 +.90 1 1.10 1 8 1905 ---- 2.70B ---- 2.70B 2.20 +1.00 1.20 1910 ---- 3.00B ---- 3.00B 2.50 +1.10 1.40 1915 ---- 3.40B ---- 3.40B 2.80 +1.30 1.50 1920 ---- 3.80B 1.60A 1.60A 3.10 +1.40 1.70 1925 ---- 4.30B ---- 4.30B 3.50 +1.70 1.80 2 1930 ---- 4.90B ---- 4.90B 3.90 +1.90 2.00 1935 ---- 5.60B 2.20A 2.20A 4.40 +2.10 2.30 1940 ---- 6.30B 2.40A 2.40A 5.00 +2.50 2.50 1 3 1945 ---- 7.10B 2.70A 2.70A 5.60 +2.80 1 2.80 2 1950 7.90 8.00B 3.00A 5.50A 6.30 +3.20 3 3.10 3 5 1955 ---- 9.10B 3.30A 3.30A 7.20 +3.70 3.50 1960 7.70 10.20B 3.70A 10.20B 8.10 +4.20 17 3.90 12 1965 ---- 11.50B 4.10A 4.10A 9.10 +4.70 4.40 1970 12.50 12.90B 4.60A 9.00A 10.30 +5.40 5 4.90 1 1975 ---- 14.50B 5.10A 5.10A 11.60 +6.10 5.50 1 1980 ---- 16.20B 5.70A 5.70A 13.00 +6.80 6.20 1985 13.40 18.10B 6.40A 12.80A 14.60 +7.70 5 6.90 1990 ---- 20.10B 7.10A 7.10A 16.30 +8.50 7.80 1995 11.80 22.30B 8.00A 10.90A 18.20 +9.40 5 8.80 2000 12.10 24.70B 9.00A 18.00A 20.20 +10.30 5 9.90 15 12 2005 ---- 27.20B 10.10A 10.10A 22.40 +11.30 11.10 1 1 2010 11.80 29.80B 11.30A 29.80B 24.80 +12.40 15 12.40 3 10 2015 ---- 32.60B 12.60A 32.60B 27.30 +13.40 3 13.90 2020 ---- 35.60B 14.00A 35.60B 30.00 +14.50 15.50 5 5 2025 ---- 38.70B 15.60A 38.70B 32.80 +15.60 2 17.20 2 2030 22.50 41.90B 17.40A 41.90B 35.80 +16.70 1 19.10 6 2035 27.70 45.30B 19.20A 45.30B 38.90 +17.80 1 21.10 2 2040 ---- 48.80B 21.20A 48.80B 42.10 +18.80 23.30 9 24 2045 ---- 52.40B 23.40A 52.40B 45.50 +19.80 25.70 2 2050 ---- 56.10B 25.70A 56.10B 49.00 +20.90 28.10 8 14 2055 ---- 60.00B 28.10A 28.10A 52.60 +21.80 2 30.80 2 8 2060 41.10 63.90B 30.70A 63.90B 56.40 +22.90 2 33.50 11 11 2065 ---- 68.00B 33.30A 33.30A 60.20 +23.80 36.40 2070 48.70 72.10B 36.20A 46.40A 64.20 +24.80 1 39.40 2075 ---- 76.30B 39.10A 39.10A 68.20 +25.70 42.50 2080 ---- 80.60B 42.20A 42.20A 72.40 +26.70 45.70 2085 ---- 84.90B 45.30A 45.30A 76.60 +27.60 49.00 2090 ---- 89.40B 48.60A 48.60A 80.90 +28.40 52.50 2095 ---- 93.80B 52.10A 52.10A 85.30 +29.30 56.00 2100 ---- 98.30B 55.60A 98.30B 89.70 +30.10 59.60 2105 ---- 102.90B 59.20A 102.90B 94.20 +30.80 63.40 2110 ---- 107.50B 63.00A 107.50B 98.70 +31.50 67.20 2115 ---- 112.10B 66.80A 112.10B 103.20 +32.00 71.20 2120 ---- 115.60B 70.70A 115.40B 107.90 +32.70 75.20 2125 ---- 121.50B 74.70A 121.50B 112.50 +33.20 79.30 2130 ---- 125.00B 78.80A 124.90B 117.20 +33.70 83.50 2135 ---- 129.80B 82.90A 129.20B 121.90 +34.20 87.70 2140 ---- 134.50B 87.20A 133.70B 126.60 +34.60 92.00 2145 ---- 139.30B 91.40A 138.60B 131.40 +35.00 96.40 2150 ---- 145.40B 95.80A 145.40B 136.20 +35.40 100.80 2155 ---- 149.00B 100.20A 148.90B 141.00 +35.70 105.30 2160 ---- 153.80B 104.70A 153.30B 145.80 +36.00 109.80 2165 ---- 158.70B 109.20A 157.90B 150.70 +36.30 114.40 2170 ---- 163.60B 113.70A 163.40B 155.50 +36.50 119.00 2175 ---- 169.80B 118.30A 169.80B 160.40 +36.80 123.60 2180 ---- 173.40B 122.90A 172.80B 165.30 +37.00 128.30 2185 ---- 178.20B 128.20A 177.70B 170.20 +37.20 133.00 2190 ---- 183.10B 132.90A 183.00B 175.10 +37.40 137.70 2195 ---- 188.00B 137.60A 187.90B 180.00 +37.60 142.40 2200 ---- 194.40B 141.70A 194.40B 185.00 +37.80 147.20 2205 ---- 197.90B 147.10A 197.40B 189.90 +37.90 152.00 2210 ---- 202.80B 151.90A 202.80B 194.80 +38.00 156.80 2215 ---- 207.70B 156.70A 207.30B 199.80 +38.20 161.60 2220 ---- 212.70B 161.60A 212.70B 204.70 +38.30 166.40 2225 ---- 219.10B 165.70A 219.10B 209.70 +38.40 171.30 2230 ---- 222.60B 171.20A 222.10B 214.60 +38.50 176.10 2235 ---- 227.60B 176.10A 227.10B 219.60 +38.60 181.00 2240 ---- ---- ---- 181.20A 224.50 ---- ---- 2245 ---- ---- ---- 186.10A 229.50 ---- ---- 2250 ---- ---- ---- 190.90A 234.50 ---- ---- 2255 ---- ---- ---- 195.90A 239.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 61 175 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1805 ---- 255.50B 203.40A 203.40A 211.00 -39.40 250.40 1810 ---- 250.60B 198.50A 198.50A 206.10 -39.30 245.40 1815 ---- 245.60B 193.50A 193.50A 201.10 -39.40 240.50 1820 ---- 240.60B 188.60A 188.60A 196.20 -39.30 235.50 1825 ---- 236.50B 182.00A 182.00A 191.20 -39.30 230.50 1830 ---- 230.70B 178.70A 178.70A 186.30 -39.30 225.60 1835 ---- 225.70B 173.80A 173.80A 181.40 -39.20 220.60 1840 ---- 220.70B 168.90A 168.90A 176.50 -39.10 215.60 1845 ---- 215.80B 164.00A 164.00A 171.60 -39.10 210.70 1850 ---- 211.70B 157.50A 157.50A 166.70 -39.00 205.70 1855 ---- 205.90B 154.30A 154.30A 161.80 -39.00 200.80 1860 ---- 200.90B 149.40A 149.40A 156.90 -39.00 195.90 1865 ---- 196.00B 144.60A 144.60A 152.10 -38.80 190.90 1870 ---- 191.10B 139.80A 139.80A 147.20 -38.80 186.00 1875 ---- 187.00B 133.40A 133.40A 142.40 -38.70 181.10 1880 ---- 181.20B 130.20A 130.20A 137.60 -38.60 176.20 1885 ---- 176.30B 125.50A 125.50A 132.80 -38.50 171.30 1890 ---- 171.40B 120.80A 120.80A 128.00 -38.40 166.40 1895 ---- 166.60B 116.00A 116.00A 123.30 -38.30 161.60 1900 ---- 162.60B 110.00A 110.00A 118.60 -38.10 156.70 1905 ---- 156.90B 105.50A 105.50A 114.00 -37.90 151.90 1910 ---- 152.00B 100.90A 100.90A 109.30 -37.80 147.10 1915 ---- 147.20B 96.50A 96.50A 104.80 -37.50 142.30 1920 ---- 142.40B 92.10A 92.10A 100.30 -37.20 137.50 1925 ---- 138.50B 87.80A 87.80A 95.80 -37.00 132.80 1930 ---- 132.90B 83.50A 83.50A 91.40 -36.70 128.10 1935 ---- 128.20B 79.30A 79.30A 87.10 -36.30 123.40 1940 ---- 123.50B 75.30A 75.30A 82.80 -36.00 118.80 1945 ---- 118.90B 71.30A 71.30A 78.70 -35.50 114.20 1950 ---- 115.20B 67.40A 67.40A 74.60 -35.10 109.70 1955 ---- 110.70B 63.70A 63.70A 70.60 -34.60 105.20 1960 ---- 106.20B 60.00A 60.00A 66.70 -34.10 100.80 1965 ---- 101.80B 56.50A 56.50A 63.00 -33.40 96.40 1970 ---- 97.40B 53.10A 53.10A 59.30 -32.80 92.10 1975 ---- 93.10B 49.80A 49.80A 55.80 -32.10 87.90 1980 ---- 88.90B 46.70A 46.70A 52.30 -31.50 83.80 1985 ---- 84.80B 43.70A 43.70A 49.10 -30.70 79.80 1990 ---- 80.70B 40.80A 40.80A 45.90 -30.00 75.90 1995 ---- 76.80B 38.10A 38.10A 42.90 -29.10 72.00 2000 ---- 72.90B 35.50A 35.50A 40.10 -28.20 68.30 2 1 2005 ---- 69.20B 33.10A 33.10A 37.40 -27.30 64.70 2010 ---- 65.50B 30.70A 30.70A 34.80 -26.50 61.30 2015 ---- 62.00B 28.60A 28.60A 32.40 -25.50 57.90 2020 ---- 58.60B 26.50A 26.50A 30.10 -24.60 54.70 2025 ---- 55.40B 24.60A 24.60A 27.90 -23.70 51.60 2030 ---- 52.20B 22.80A 22.80A 25.90 -22.70 48.60 1 2035 ---- 49.20B 21.10A 21.10A 23.90 -21.90 45.80 2040 ---- 46.30B 19.50A 19.50A 22.10 -20.90 43.00 2045 ---- 43.50B 18.00A 18.00A 20.40 -20.00 40.40 2050 17.30 40.90B 16.70A 16.70A 18.80 -19.10 12 37.90 26 26 2055 ---- 38.40B 15.50A 15.50A 17.40 -18.20 1 35.60 1 1 2060 ---- 36.00B 14.30A 14.30A 16.00 -17.30 33.30 2065 ---- 33.70B 13.20A 13.20A 14.70 -16.50 3 31.20 2070 ---- 31.60B 12.20A 12.20A 13.60 -15.60 29.20 2075 ---- 29.50B 11.20A 11.20A 12.50 -14.70 27.20 2080 23.00 27.60B 10.40A 10.40A 11.50 -13.90 1 25.40 1 1 2085 ---- 25.70B 9.60A 9.60A 10.60 -13.10 23.70 1 2090 ---- 24.00B 8.80A 8.80A 9.70 -12.40 22.10 2095 ---- 22.30B 8.20A 8.20A 9.00 -11.60 20.60 2100 ---- 20.80B 7.50A 7.50A 8.30 -10.80 4 19.10 2105 ---- 19.30B 7.00A 7.00A 7.60 -10.20 17.80 2110 ---- 18.00B 6.40A 6.40A 7.00 -9.50 16.50 1 2115 ---- 16.70B 5.90A 5.90A 6.40 -8.90 15.30 2120 ---- 15.50B 5.50A 5.50A 5.90 -8.30 14.20 1 2125 ---- 14.40B 5.10A 5.10A 5.50 -7.70 7 13.20 1 1 2130 ---- 13.30B 4.70A 4.70A 5.00 -7.20 12.20 27 27 2135 ---- 12.30B 4.30A 4.30A 4.60 -6.70 11.30 52 52 2140 ---- 11.40B 4.00A 4.00A 4.30 -6.20 10.50 1 1 2145 ---- 10.60B 3.70A 3.70A 3.90 -5.80 9.70 1 1 2150 ---- 9.80B 3.40A 3.40A 3.60 -5.40 1 9.00 2155 ---- 9.10B 3.20A 3.20A 3.40 -5.00 8.40 2160 ---- 8.40B 3.00A 3.00A 3.10 -4.70 7.80 2165 ---- 7.80B 2.70A 2.70A 2.90 -4.30 7.20 2170 ---- 7.30B 2.60A 2.60A 2.70 -4.00 1 6.70 2175 ---- 6.70B 2.40A 2.40A 2.50 -3.70 1 6.20 52 52 2180 ---- 6.20B 2.20A 2.20A 2.30 -3.50 5.80 2185 ---- 5.80B 2.10A 2.10A 2.20 -3.20 5.40 2190 3.70 5.40B 1.90A 4.20B 2.00 -3.00 2 5.00 10 6 2195 ---- 4.90B 1.80A 1.80A 1.90 -2.80 4.70 2200 2.00 4.70B 1.70A 1.70A 1.80 -2.50 5 4.30 1 1 2205 ---- 4.20B 1.60A 4.20B 1.70 -2.30 4.00 2210 ---- 4.10B 1.50A 4.00B 1.60 -2.20 3.80 2215 ---- 3.60B 1.50A 3.60B 1.50 -2.00 3.50 2220 ---- 3.40B 1.40A 3.40B 1.40 -1.90 1 3.30 1 1 2225 ---- 3.30B 1.30A 3.30B 1.30 -1.70 3.00 2230 ---- ---- ---- 1.20A 1.20 ---- ---- 2235 ---- ---- ---- 1.20A 1.10 ---- ---- 2240 ---- ---- ---- 1.10A 1.10 ---- ---- 2245 ---- ---- ---- 1.10A 1.00 ---- ---- 2250 ---- ---- ---- 1.00A 1.00 ---- ---- 2255 ---- ---- ---- 1.00A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 176 175 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1805 ---- .50B ---- .50B .50 +.10 .40 1810 ---- .60B ---- .60B .60 +.10 .50 1815 ---- .60B ---- .60B .60 +.10 .50 1820 ---- .70B ---- .70B .70 +.20 .50 1825 ---- .80B ---- .80B .80 +.20 .60 1830 ---- .80B ---- .80B .80 +.20 .60 1835 ---- .90B ---- .90B .90 +.20 .70 1840 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1845 ---- 1.10B ---- 1.10B 1.10 +.40 .70 1850 ---- 1.30B ---- 1.30B 1.20 +.40 1 .80 1855 ---- 1.40B ---- 1.40B 1.30 +.40 .90 1860 ---- 1.50B ---- 1.50B 1.40 +.50 .90 1865 ---- 1.70B ---- 1.70B 1.60 +.60 1.00 1870 ---- 1.90B ---- 1.90B 1.70 +.60 1.10 1875 1.50 2.10B 1.50 1.50 1.90 +.70 1 1.20 1880 ---- 2.30B ---- 2.30B 2.10 +.90 1.20 1885 1.90 2.60B 1.90 1.90 2.30 +1.00 1 1.30 1890 ---- 2.90B ---- 2.90B 2.50 +1.00 1.50 1895 ---- 3.20B ---- 3.20B 2.80 +1.20 1.60 1900 ---- 3.60B ---- 3.60B 3.10 +1.40 4 1.70 1905 ---- 4.00B ---- 4.00B 3.40 +1.50 1.90 1910 ---- 4.50B ---- 4.50B 3.80 +1.70 2.10 1915 ---- 5.00B ---- 5.00B 4.20 +1.90 2.30 1920 ---- 5.60B ---- 5.60B 4.70 +2.20 2.50 1925 ---- 6.30B 2.70A 2.70A 5.20 +2.40 3 2.80 1930 ---- 7.00B 3.00A 3.00A 5.80 +2.70 10 3.10 11 11 1935 ---- 7.80B 3.30A 3.30A 6.50 +3.10 3.40 1940 ---- 8.70B 3.60A 3.60A 7.20 +3.40 10 3.80 10 10 1945 ---- 9.80B 4.00A 4.00A 8.00 +3.80 4.20 1950 ---- 10.90B 4.40A 4.40A 9.00 +4.40 1 4.60 1955 ---- 12.10B 4.90A 4.90A 10.00 +4.80 5.20 1960 ---- 13.40B 5.40A 5.40A 11.10 +5.40 1 5.70 1 1 1965 ---- 14.90B 5.90A 5.90A 12.30 +6.00 6.30 1970 ---- 16.50B 6.60A 6.60A 13.60 +6.50 7.10 5 1975 ---- 18.20B 7.30A 7.30A 15.10 +7.30 2 7.80 4 1980 ---- 20.00B 8.10A 8.10A 16.60 +7.90 4 8.70 34 33 1985 ---- 22.00B 9.00A 9.00A 18.30 +8.60 1 9.70 2 2 1990 13.30 24.10B 9.90A 24.10B 20.20 +9.50 1 10.70 81 81 1995 ---- 26.40B 11.00A 11.00A 22.20 +10.30 11.90 2000 15.00 28.80B 12.10A 28.80B 24.30 +11.10 6 13.20 4 8 2005 ---- 31.30B 13.40A 13.40A 26.60 +12.00 2 14.60 16 16 2010 ---- 34.00B 14.70A 14.70A 29.00 +12.90 16.10 3 2015 ---- 36.80B 16.20A 16.20A 31.60 +13.90 17.70 2020 ---- 39.70B 17.80A 17.80A 34.30 +14.80 19.50 2025 ---- 42.80B 19.50A 19.50A 37.10 +15.70 21.40 4 2030 ---- 45.90B 21.40A 21.40A 40.00 +16.60 5 23.40 33 33 2035 ---- 49.20B 23.40A 49.20B 43.10 +17.60 25.50 2040 ---- 52.60B 25.50A 25.50A 46.30 +18.50 27.80 2045 ---- 56.20B 27.70A 56.20B 49.50 +19.40 30.10 2 2050 ---- 59.80B 30.00A 59.80B 53.00 +20.40 32.60 2 2055 33.40 63.50B 32.50A 32.50A 56.50 +21.20 4 35.30 18 16 2060 ---- 67.30B 35.10A 35.10A 60.10 +22.10 38.00 2065 ---- 71.20B 37.90A 71.20B 63.80 +23.00 40.80 2070 ---- 75.20B 40.70A 40.70A 67.60 +23.80 43.80 2075 58.90 79.30B 43.60A 79.30B 71.50 +24.60 1 46.90 2080 ---- 83.40B 46.70A 46.70A 75.50 +25.40 50.10 2085 ---- 87.60B 49.80A 87.60B 79.60 +26.30 53.30 2090 ---- 91.90B 53.10A 53.10A 83.80 +27.10 56.70 2095 ---- 96.20B 56.40A 56.40A 88.00 +27.80 60.20 2100 ---- 100.60B 59.90A 100.60B 92.20 +28.50 63.70 2105 ---- 105.00B 63.40A 105.00B 96.60 +29.20 67.40 2110 ---- 109.50B 67.00A 67.00A 101.00 +29.90 71.10 2115 ---- 114.00B 70.70A 114.00B 105.40 +30.50 74.90 2120 ---- 118.60B 74.50A 118.60B 109.90 +31.10 78.80 2125 ---- 123.20B 78.40A 123.20B 114.40 +31.70 82.70 2130 ---- 127.80B 82.30A 127.80B 119.00 +32.30 86.70 2135 ---- 131.50B 86.30A 131.50B 123.60 +32.80 90.80 2140 ---- 135.80B 90.40A 135.30B 128.20 +33.20 95.00 2145 ---- 140.50B 94.50A 139.90B 132.80 +33.60 99.20 2150 ---- 146.60B 98.70A 146.60B 137.50 +34.00 103.50 2155 ---- 150.00B 103.00A 149.10B 142.30 +34.50 107.80 2160 ---- 154.80B 107.30A 154.00B 147.00 +34.80 112.20 2165 ---- 159.60B 111.70A 159.00B 151.80 +35.10 116.70 2170 ---- 164.40B 116.10A 163.20B 156.60 +35.50 121.10 2175 ---- 170.60B 120.60A 170.60B 161.40 +35.80 125.60 2180 ---- 174.00B 125.10A 173.50B 166.20 +36.00 130.20 2185 ---- 178.90B 129.60A 177.90B 171.00 +36.20 134.80 2190 ---- 183.70B 134.20A 182.90B 175.90 +36.50 139.40 2195 ---- 188.60B 138.80A 188.10B 180.70 +36.70 144.00 2200 ---- 194.90B 143.40A 194.90B 185.60 +36.90 148.70 2205 ---- 198.40B 148.80A 197.50B 190.50 +37.10 153.40 2210 ---- 203.20B 153.50A 202.40B 195.40 +37.30 158.10 2215 ---- 208.10B 158.30A 207.20B 200.30 +37.50 162.80 2220 ---- 213.00B 163.00A 212.60B 205.20 +37.60 167.60 2225 ---- 219.50B 166.90A 219.50B 210.10 +37.80 172.30 2230 ---- ---- ---- 172.60A 215.00 ---- ---- 2235 ---- ---- ---- 177.40A 220.00 ---- ---- 2240 ---- ---- ---- 182.20A 224.90 ---- ---- 2245 ---- ---- ---- 187.00A 229.80 ---- ---- 2250 ---- ---- ---- 191.90A 234.80 ---- ---- 2255 ---- ---- ---- 196.70A 239.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 212 229 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1825 ---- 236.60B 182.20A 182.20A 191.40 -39.20 230.60 1830 ---- ---- 179.20A 179.20A 186.50 -39.10 225.60 1835 ---- ---- 174.40A 174.40A 181.60 -39.10 220.70 1840 ---- ---- 169.50A 169.50A 176.70 -39.00 215.70 1845 ---- ---- 164.60A 164.60A 171.90 -38.90 210.80 1850 ---- 211.80B 157.90A 157.90A 167.00 -38.90 205.90 1855 ---- ---- 154.90A 154.90A 162.10 -38.90 201.00 1860 ---- ---- 150.10A 150.10A 157.30 -38.80 196.10 1865 ---- ---- 145.30A 145.30A 152.50 -38.70 191.20 1870 ---- ---- 140.50A 140.50A 147.70 -38.60 186.30 1875 ---- 187.30B 134.00A 134.00A 142.90 -38.50 181.40 1880 ---- ---- 131.10A 131.10A 138.10 -38.40 176.50 1885 ---- ---- 126.40A 126.40A 133.40 -38.30 171.70 1890 ---- ---- 121.70A 121.70A 128.70 -38.20 166.90 1895 ---- ---- 115.40A 115.40A 124.00 -38.00 162.00 1900 ---- 163.00B 110.90A 110.90A 119.30 -37.90 157.20 1905 ---- ---- 106.40A 106.40A 114.70 -37.70 152.40 1910 ---- ---- 102.00A 102.00A 110.20 -37.50 147.70 1915 ---- ---- 97.60A 97.60A 105.70 -37.20 142.90 1920 ---- ---- 93.30A 93.30A 101.20 -37.00 138.20 1925 ---- 139.20B 89.00A 89.00A 96.80 -36.70 133.50 1930 ---- ---- 84.90A 84.90A 92.50 -36.40 128.90 1935 ---- ---- 80.80A 80.80A 88.30 -36.00 124.30 1940 ---- 122.40B 76.90A 76.90A 84.10 -35.60 119.70 1945 ---- 120.70B 72.90A 72.90A 80.00 -35.20 115.20 1950 ---- 116.20B 69.20A 69.20A 76.00 -34.80 110.80 1955 ---- 111.70B 65.50A 65.50A 72.10 -34.30 106.40 1960 ---- 107.30B 61.90A 61.90A 68.30 -33.70 102.00 1965 ---- 103.00B 58.50A 58.50A 64.70 -33.00 97.70 1970 ---- 98.70B 55.20A 55.20A 61.10 -32.40 93.50 1975 ---- 94.50B 52.00A 52.00A 57.60 -31.80 89.40 1980 ---- 90.40B 48.90A 48.90A 54.30 -31.10 85.40 1985 ---- 86.40B 46.00A 46.00A 51.10 -30.30 81.40 1990 ---- 82.40B 43.20A 43.20A 48.10 -29.50 77.60 1995 ---- 78.50B 40.50A 40.50A 45.10 -28.70 73.80 2000 ---- 74.80B 37.90A 37.90A 42.30 -27.90 70.20 2005 ---- 71.10B 35.50A 35.50A 39.70 -27.00 66.70 2010 36.40 67.60B 33.00A 33.00A 37.10 -26.20 6 63.30 2015 ---- 64.20B 30.80A 30.80A 34.70 -25.30 60.00 2020 ---- 60.80B 28.80A 28.80A 32.40 -24.50 56.90 2025 ---- 57.60B 26.90A 26.90A 30.20 -23.60 53.80 2030 ---- 54.60B 25.00A 25.00A 28.20 -22.70 50.90 2 2035 27.90 51.60B 23.30A 26.70A 26.20 -21.90 1 48.10 2040 24.80 48.80B 21.70A 24.60A 24.40 -21.00 1 45.40 2045 22.90 46.00B 20.10A 23.10A 22.70 -20.20 12 42.90 6 6 2050 21.40 43.40B 18.70A 22.30B 21.00 -19.40 7 40.40 2055 20.40 40.90B 17.40A 20.70B 19.50 -18.50 3 38.00 2060 31.10 38.50B 16.20A 19.20B 18.10 -17.70 16 35.80 2065 ---- 36.20B 15.00A 15.00A 16.80 -16.90 33.70 2070 ---- 34.10B 14.00A 14.00A 15.60 -16.00 1 31.60 2075 ---- 32.00B 13.00A 13.00A 14.40 -15.30 29.70 2080 ---- 30.00B 12.00A 12.00A 13.40 -14.50 27.90 2085 ---- 28.20B 11.20A 11.20A 12.40 -13.70 26.10 2090 ---- 26.40B 10.40A 10.40A 11.50 -13.00 24.50 2095 ---- 24.70B 9.60A 9.60A 10.60 -12.30 6 22.90 6 6 2100 ---- 23.10B 9.00A 9.00A 9.80 -11.60 2 21.40 3 3 2105 ---- 21.60B 8.30A 8.30A 9.10 -11.00 20.10 2110 ---- 20.10B 7.70A 7.70A 8.40 -10.30 18.70 2115 ---- 18.80B 7.20A 7.20A 7.80 -9.70 17.50 1 1 2120 ---- 17.50B 6.70A 6.70A 7.20 -9.10 16.30 2125 ---- 16.30B 6.20A 6.20A 6.70 -8.50 4 15.20 4 4 2130 ---- 15.20B 5.80A 5.80A 6.20 -8.00 14.20 2135 ---- 14.20B 5.40A 5.40A 5.70 -7.50 13.20 2140 ---- 13.20B 5.00A 5.00A 5.30 -7.00 12.30 2145 ---- 12.30B 4.60A 4.60A 4.90 -6.60 11.50 2150 5.50 11.50B 4.30A 4.30A 4.60 -6.10 82 10.70 2 2 2155 ---- 10.70B 4.00A 4.00A 4.20 -5.80 10.00 2160 ---- 10.00B 3.80A 3.80A 3.90 -5.40 9.30 2165 ---- 9.30B 3.50A 3.50A 3.70 -5.00 8.70 2170 ---- 8.70B 3.30A 3.30A 3.40 -4.70 8.10 2175 ---- 8.10B 3.10A 3.10A 3.20 -4.30 7.50 2180 ---- 7.50B 2.90A 2.90A 3.00 -4.00 7.00 2185 ---- 7.00B 2.70A 7.00B 2.80 -3.70 6.50 2190 ---- 6.50B 2.50A 6.50B 2.60 -3.50 6.10 2195 ---- 6.10B 2.40A 6.10B 2.40 -3.30 5.70 2200 ---- 5.70B 2.20A 5.70B 2.30 -3.00 5.30 2205 ---- 5.30B 2.10A 5.30B 2.10 -2.80 4.90 2210 ---- 5.00B 2.00A 5.00B 2.00 -2.60 4.60 2215 ---- 4.60B 1.90A 4.60B 1.90 -2.40 4.30 2220 ---- 4.30B 1.80A 4.30B 1.80 -2.20 4.00 2 2 2225 ---- 4.00B 1.70A 4.00B 1.70 -2.00 3.70 2230 ---- ---- ---- 1.60A 1.60 ---- ---- 2235 ---- ---- ---- 1.50A 1.50 ---- ---- 2240 ---- ---- ---- 1.50A 1.40 ---- ---- 2245 ---- ---- ---- 1.40A 1.30 ---- ---- 2250 ---- ---- ---- 1.30A 1.20 ---- ---- 2255 ---- ---- ---- 1.30A 1.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 26 24 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1825 ---- 1.00B ---- 1.00B 1.00 +.40 1 .60 1 1 1830 ---- 1.10B ---- 1.10B 1.10 +.40 .70 1835 ---- 1.20B ---- 1.20B 1.20 +.50 .70 1840 ---- 1.30B ---- 1.30B 1.30 +.50 .80 1845 ---- 1.50B ---- 1.50B 1.40 +.50 .90 1850 ---- 1.60B ---- 1.60B 1.50 +.50 1.00 1855 ---- 1.80B ---- 1.80B 1.70 +.60 1.10 1860 ---- 2.00B ---- 2.00B 1.80 +.60 1.20 1865 ---- 2.20B ---- 2.20B 2.00 +.70 1.30 1870 ---- 2.40B ---- 2.40B 2.20 +.80 1.40 1875 2.00 2.70B 2.00 2.00 2.40 +.90 3 1.50 1880 ---- 2.90B ---- 2.90B 2.60 +1.00 1.60 1885 ---- 3.30B ---- 3.30B 2.90 +1.10 1.80 1890 ---- 3.60B ---- 3.60B 3.20 +1.30 1.90 1895 ---- 4.00B ---- 4.00B 3.50 +1.40 2.10 1900 ---- 4.40B ---- 4.40B 3.80 +1.50 1 2.30 1 1 1905 ---- 4.90B ---- 4.90B 4.20 +1.70 2.50 1910 4.40 5.50B 4.40 5.50B 4.70 +2.00 5 2.70 1915 ---- 6.10B 2.90A 2.90A 5.10 +2.10 3.00 1920 5.70 6.80B 3.20A 5.10A 5.70 +2.40 5 3.30 1925 6.10 7.50B 3.50A 5.60A 6.30 +2.70 15 3.60 1930 ---- 8.30B 3.80A 3.80A 7.00 +3.10 3.90 1935 8.90 9.20B 4.10A 9.20B 7.70 +3.40 5 4.30 1940 ---- 10.20B 4.50A 4.50A 8.50 +3.80 4.70 1945 9.40 11.30B 5.00A 11.30B 9.40 +4.20 5 5.20 1950 ---- 12.50B 5.40A 5.40A 10.40 +4.70 1 5.70 1955 ---- 13.80B 6.00A 6.00A 11.50 +5.20 6.30 5 5 1960 13.60 15.20B 6.60A 11.30A 12.70 +5.70 18 7.00 1965 ---- 16.70B 7.20A 7.20A 14.00 +6.30 7.70 1970 ---- 18.40B 7.90A 7.90A 15.40 +6.90 8.50 1975 ---- 20.30B 8.70A 8.70A 17.00 +7.70 9.30 1980 18.30 22.20B 9.60A 16.70A 18.60 +8.30 5 10.30 1985 ---- 24.20B 10.60A 10.60A 20.40 +9.10 11.30 1990 ---- 26.40B 11.60A 11.60A 22.30 +9.80 12.50 1995 ---- 28.70B 12.80A 12.80A 24.40 +10.70 13.70 5 5 2000 ---- 31.10B 14.10A 14.10A 26.60 +11.50 15.10 2005 ---- 33.70B 15.40A 15.40A 28.90 +12.40 16.50 2010 33.10 36.40B 16.90A 30.20B 31.30 +13.20 7 18.10 2015 ---- 39.20B 18.50A 18.50A 33.90 +14.10 19.80 2020 33.90 42.10B 20.20A 42.10B 36.60 +14.90 1 21.70 2025 38.10 45.10B 22.00A 38.20B 39.40 +15.80 5 23.60 2030 42.00 48.30B 23.90A 41.10B 42.30 +16.60 7 25.70 2 2035 44.00 51.60B 25.90A 44.10B 45.40 +17.50 1 27.90 2040 ---- 54.90B 28.10A 54.90B 48.50 +18.30 30.20 2045 51.40 58.40B 30.30A 52.40B 51.80 +19.20 2 32.60 2050 ---- 62.00B 32.70A 62.00B 55.10 +20.00 35.10 4 1 2055 ---- 65.60B 35.20A 65.60B 58.60 +20.80 37.80 2060 ---- 69.40B 37.80A 69.40B 62.20 +21.70 40.50 2065 ---- 73.20B 40.50A 73.20B 65.90 +22.60 43.30 2070 ---- 77.10B 43.30A 77.10B 69.60 +23.30 46.30 2075 ---- 81.10B 46.20A 81.10B 73.50 +24.10 49.40 2080 ---- 85.20B 49.30A 85.20B 77.40 +24.90 52.50 2085 ---- 89.30B 52.40A 89.30B 81.40 +25.70 55.70 2090 ---- 93.50B 55.60A 93.50B 85.50 +26.40 59.10 2095 ---- 97.80B 58.90A 97.80B 89.60 +27.10 62.50 2100 ---- 102.10B 62.30A 102.10B 93.80 +27.80 66.00 2105 ---- 106.40B 65.80A 106.40B 98.10 +28.50 69.60 2110 ---- 110.80B 69.40A 110.80B 102.40 +29.10 73.30 2115 ---- 115.30B 73.00A 115.30B 106.70 +29.70 77.00 2120 ---- 119.80B 76.70A 119.80B 111.10 +30.30 80.80 2125 ---- 124.30B 80.50A 124.30B 115.60 +30.90 84.70 2130 ---- 128.90B 84.40A 128.90B 120.10 +31.40 88.70 2135 ---- 133.50B 88.40A 133.50B 124.60 +31.90 92.70 2140 ---- 138.10B 92.40A 138.10B 129.20 +32.40 96.80 2145 ---- 142.60B 96.40A 142.60B 133.80 +32.90 100.90 2150 ---- 147.40B 100.60A 147.40B 138.40 +33.30 105.10 2155 ---- 150.40B 104.80A 148.70B 143.10 +33.70 109.40 2160 ---- 155.10B 109.00A 155.10B 147.80 +34.10 113.70 2165 ---- 159.90B 113.30A 159.90B 152.50 +34.40 118.10 2170 ---- 164.70B 117.60A 163.20B 157.20 +34.70 122.50 2175 ---- 171.20B 122.00A 171.20B 162.00 +35.10 126.90 2180 ---- 174.30B 126.40A 174.30B 166.80 +35.40 131.40 2185 ---- 179.10B 130.90A 179.10B 171.60 +35.70 135.90 2190 ---- 183.90B 135.40A 183.90B 176.40 +36.00 140.40 2195 ---- 188.70B 140.00A 188.10B 181.20 +36.20 145.00 2200 ---- 195.40B 144.50A 195.40B 186.10 +36.50 149.60 2205 ---- 198.50B 149.10A 149.10A 190.90 +36.70 154.20 2210 ---- 203.30B 153.80A 153.80A 195.80 +36.90 158.90 2215 ---- 208.20B ---- 207.60B 200.70 +37.10 163.60 2220 ---- 213.10B ---- 212.50B 205.50 +37.20 168.30 2225 ---- 219.80B 167.80A 219.80B 210.40 +37.40 173.00 2230 ---- ---- ---- 194.90A 215.30 ---- ---- 2235 ---- ---- ---- 199.80A 220.20 ---- ---- 2240 ---- ---- ---- 204.50A 225.20 ---- ---- 2245 ---- ---- ---- 209.40A 230.10 ---- ---- 2250 ---- ---- ---- 194.70A 235.00 ---- ---- 2255 ---- ---- ---- 219.20A 239.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 18 13 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 300.50B 247.90A 247.90A 255.90 -39.40 295.30 1765 ---- 295.50B 242.90A 242.90A 250.90 -39.40 290.30 1770 ---- 290.50B 237.90A 237.90A 245.90 -39.40 285.30 1775 ---- 285.50B 232.80A 232.80A 240.90 -39.40 280.30 1780 ---- 280.50B 227.90A 227.90A 235.90 -39.40 275.30 1785 ---- 275.50B 222.90A 222.90A 230.90 -39.40 270.30 1790 ---- 270.50B 217.80A 217.80A 225.90 -39.40 265.30 1795 ---- 265.50B 212.80A 212.80A 220.90 -39.40 260.30 1800 ---- 260.50B 207.10A 207.10A 215.90 -39.40 255.30 1805 ---- 255.50B 202.90A 202.90A 210.90 -39.40 250.30 1810 ---- 250.50B 197.90A 197.90A 205.90 -39.40 245.30 1815 ---- 245.50B 192.90A 192.90A 200.90 -39.40 240.30 1820 ---- 240.50B 187.80A 187.80A 195.90 -39.40 235.30 1825 ---- 235.60B 182.60A 182.60A 190.90 -39.40 230.30 1830 ---- 230.50B 177.80A 177.80A 185.90 -39.40 225.30 1835 ---- 225.50B 172.80A 172.80A 180.90 -39.40 220.30 1840 ---- 220.50B 167.80A 167.80A 175.90 -39.40 215.30 1845 ---- 215.50B 162.80A 162.80A 170.90 -39.40 210.30 1850 ---- 211.30B 156.30A 156.30A 165.90 -39.40 205.30 1855 ---- 205.50B 152.80A 152.80A 160.90 -39.40 200.30 1860 ---- 200.50B 147.80A 147.80A 155.90 -39.50 195.40 1865 ---- 195.50B 142.80A 142.80A 150.90 -39.50 190.40 1870 ---- 190.50B 136.40A 136.40A 145.90 -39.50 185.40 1875 ---- 186.30B 131.40A 131.40A 140.90 -39.50 180.40 1880 ---- 180.50B 126.40A 126.40A 135.90 -39.50 175.40 1885 ---- 175.50B 121.40A 121.40A 130.90 -39.50 170.40 1890 ---- 170.50B 116.40A 116.40A 125.90 -39.50 165.40 1895 ---- 165.50B 111.40A 111.40A 120.90 -39.50 160.40 1900 ---- 161.30B 106.40A 106.40A 115.90 -39.50 1 155.40 1905 ---- 155.50B 101.40A 101.40A 110.90 -39.50 150.40 1910 ---- 150.50B 96.40A 96.40A 105.90 -39.50 145.40 1915 ---- 145.50B 91.40A 91.40A 100.90 -39.50 140.40 1920 ---- 140.50B 86.40A 86.40A 95.90 -39.50 135.40 1925 ---- 136.40B 81.40A 81.40A 90.90 -39.50 130.40 1930 ---- 130.50B 76.50A 76.50A 85.90 -39.50 125.40 1935 ---- 125.60B 71.50A 71.50A 80.90 -39.50 120.40 1940 ---- 120.60B 66.50A 66.50A 75.90 -39.50 115.40 1945 ---- 115.60B 61.60A 61.60A 70.90 -39.50 110.40 1950 ---- 111.40B 56.60A 56.60A 65.90 -39.50 2 105.40 1955 ---- 105.50B 51.70A 51.70A 61.00 -39.40 100.40 1960 ---- 100.00B 46.90A 46.90A 56.00 -39.50 95.50 2 1965 ---- 95.60B 42.00A 42.00A 51.10 -39.40 90.50 1970 ---- 90.60B 37.30A 37.30A 46.20 -39.30 85.50 1975 ---- 86.50B 32.70A 32.70A 41.40 -39.20 80.60 6 1980 ---- 80.10B 28.20A 28.20A 36.70 -38.90 75.60 2 1985 ---- 75.20B 23.90A 23.90A 32.00 -38.60 70.60 2 1990 ---- 70.20B 19.80A 19.80A 27.40 -38.30 65.70 1 1995 ---- 65.30B 16.10A 16.10A 23.10 -37.70 60.80 1 3 2000 18.30 61.70B 12.80A 18.90A 19.00 -37.00 26 56.00 11 24 2005 11.30 56.30B 9.70 18.70B 15.30 -35.90 5 51.20 24 2010 48.30 52.00B 7.50A 14.90B 12.00 -34.50 81 46.50 1 2015 6.60 47.20B 5.40 9.70A 9.20 -32.70 244 41.90 1 19 2020 20.20 42.60B 4.10A 6.80 6.90 -30.40 341 37.30 5 2025 8.00 38.00B 3.00A 5.20A 5.10 -27.80 104 32.90 1 15 2030 22.40 33.50B 2.20A 3.80A 3.70 -25.00 235 28.70 2 208 2035 9.70 29.20B 1.70A 2.70A 2.60 -22.20 50 24.80 24 28 2040 8.50 25.10B 1.20A 1.90A 1.80 -19.30 71 21.10 21 3 2045 16.30 21.30B .90A 1.40B 1.20 -16.70 4 17.90 28 53 2050 13.10 17.80B .60A .80A .90 -14.10 76 15.00 34 40 2055 7.50 14.80B .50A .50A .60 -11.80 110 12.40 7 19 2060 10.20 12.30B .40 .40 .40 -9.80 93 10.20 31 23 2065 7.40 10.10B .30 .30 .30 -8.00 358 8.30 43 218 2070 5.70 8.20B .20 .20 .20 -6.50 37 6.70 327 177 2075 5.90 6.60 .10 .10 .20 -5.20 89 5.40 693 608 2080 4.50 5.30B .10 .10 .10 -4.30 45 4.40 12 11 2085 ---- 4.20B .10A .10A .10 -3.40 2 3.50 8 205 2090 3.20 3.30B .10 .10 .10 -2.70 162 2.80 15 16 2095 .10 2.60B .10 .10 .10 -2.10 11 2.20 15 20 2100 2.40 2.40 .10 .10 .10 -1.70 48 1.80 321 263 2105 ---- 1.60B .10A .10A .10 -1.30 1.40 5 150 2110 .20 1.20B .10 .10 .10 -1.00 10 1.10 6 6 2115 ---- 1.00B .10A .10A .10 -.80 .90 2 1 2120 .10 .80B .10 .10 .10 -.60 11 .70 57 56 2125 .50 .60B .10 .10 .10 -.50 3 .60 14 2130 ---- ---- .10A .10A .10 -.40 .50 2 11 2135 ---- ---- .10A .10A .10 -.30 .40 2 2 2140 ---- ---- .10A .10A .10 -.20 .30 3 2145 .10 .10 .10 .10 .10 -.10 10 .20 2150 .30 .30 .10A .10A .10 -.10 4 .20 2 27 2155 ---- ---- .10A .10A .10 -.10 .20 2160 ---- ---- ---- ---- .10 UNCH .10 12 2165 ---- ---- ---- ---- .10 UNCH .10 2170 .20 .20 .10A .10A .10 UNCH 3 .10 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 2245 ---- ---- ---- .10A .10 ---- ---- 2250 ---- ---- ---- .10A .10 ---- ---- 2255 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2236 1671 2318 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 .10 .10 .10 .10 UNCH 150 .10 1 1890 ---- ---- ---- ---- .10 UNCH .10 5 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 60 1905 .10 .10 .10 .10 .10 UNCH 60 .10 9 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 62 1920 ---- ---- ---- ---- .10 UNCH .10 6 1925 ---- ---- ---- ---- .10 UNCH .10 11 1930 ---- ---- ---- ---- .10 UNCH 1 .10 7 1935 .20 .20 .20 .20 .10 UNCH 2 .10 2 1940 .10 .10 .10 .10 .10 UNCH 20 .10 21 33 1945 .20 .20 .10 .10 .10 UNCH 47 .10 40 42 1950 .30 .30 .10 .10 .10 UNCH 20 .10 12 25 1955 .20 .30B .20 .20 .20 UNCH 1 .20 51 1960 .60 .60 .40 .20A .30 +.10 10 .20 2 183 1965 .70 .70 .30 .20A .30 +.10 24 .20 200 1970 .50 .90B .50 .30A .50 +.30 17 .20 7 1975 .40 1.20B .40 .40A .60 +.30 40 .30 1 10 1980 .50 1.70B .50 .50 .90 +.60 55 .30 1 132 1985 1.10 2.30B .80 .80 1.20 +.80 8 .40 1 5 1990 .50 3.30B .40A 1.10A 1.70 +1.20 82 .50 2 2 1995 .90 4.60B .50A 1.50A 2.30 +1.70 33 .60 6 19 2000 .70 6.30B .60A 2.30 3.20 +2.50 169 .70 22 38 2005 2.50 8.40 .80A 3.40A 4.50 +3.50 115 1.00 15 116 2010 1.20 11.00 1.00A 4.50B 6.20 +4.90 110 1.30 407 405 2015 2.50 14.00B 1.20A 6.60 8.40 +6.80 62 1.60 6 12 2020 1.60 17.40B 1.50A 11.40B 11.10 +9.10 18 2.00 4 7 2025 2.00 21.40B 1.90 12.70B 14.30 +11.70 61 2.60 241 202 2030 3.10 25.60B 2.50A 16.80B 17.90 +14.50 74 3.40 99 57 2035 3.00 30.00B 3.00 30.00B 21.80 +17.30 45 4.50 40 21 2040 5.80 34.60B 4.20A 21.20A 26.00 +20.10 16 5.90 110 103 2045 12.20 39.30B 5.40A 39.30B 30.40 +22.80 19 7.60 19 18 2050 7.60 44.10B 7.00A 30.00A 35.10 +25.40 33 9.70 17 16 2055 24.70 49.00B 9.00A 34.60A 39.80 +27.70 22 12.10 4 2 2060 11.10 53.90B 11.10 11.50A 44.60 +29.70 4 14.90 2 1 2065 ---- 58.90B 14.00A 14.00A 49.50 +31.50 2 18.00 7 7 2070 ---- 63.80B 17.10A 17.10A 54.40 +33.00 21.40 2075 ---- 68.80B 20.50A 68.80B 59.30 +34.20 25.10 2080 ---- 73.80B 24.10A 24.10A 64.30 +35.30 29.00 2085 ---- 78.80B 28.00A 28.00A 69.30 +36.10 33.20 2090 ---- 83.70B 32.10A 83.70B 74.30 +36.80 37.50 2095 ---- 88.70B 36.40A 88.70B 79.30 +37.40 41.90 2100 ---- 93.70B 40.90A 93.70B 84.30 +37.90 46.40 2105 ---- 98.70B 45.40A 98.70B 89.30 +38.20 51.10 2110 ---- 103.70B 50.10A 103.70B 94.30 +38.50 55.80 2115 ---- 108.70B 54.80A 108.70B 99.30 +38.70 60.60 2120 ---- 113.70B 59.60A 113.70B 104.30 +38.90 65.40 2125 ---- 118.70B 64.40A 118.70B 109.30 +39.10 70.20 2130 ---- 123.70B 70.00A 123.70B 114.30 +39.20 75.10 2135 ---- 127.20B 74.80A 126.80B 119.30 +39.30 80.00 2140 ---- 132.20B 79.80A 131.60B 124.30 +39.30 85.00 2145 ---- 137.20B 84.70A 136.60B 129.30 +39.40 89.90 2150 ---- 143.50B 89.00A 143.50B 134.30 +39.40 94.90 2155 ---- 147.20B 94.60A 146.60B 139.30 +39.50 99.80 2160 ---- 152.20B 99.60A 151.60B 144.30 +39.50 104.80 2165 ---- 157.20B 104.60A 156.60B 149.30 +39.50 109.80 2170 ---- 162.20B 109.50A 161.60B 154.30 +39.50 114.80 2175 ---- 167.20B 113.80A 166.60B 159.30 +39.50 119.80 2180 ---- 172.20B 119.60A 171.60B 164.30 +39.50 124.80 2185 ---- 177.20B 124.60A 176.60B 169.30 +39.50 129.80 2190 ---- 182.20B 129.60A 181.60B 174.30 +39.50 134.80 2195 ---- 187.20B 134.60A 186.60B 179.30 +39.50 139.80 2200 ---- 192.90B 138.80A 192.90B 184.30 +39.50 144.80 2205 ---- 197.20B 144.60A 196.60B 189.30 +39.50 149.80 2210 ---- 202.20B 149.60A 201.60B 194.30 +39.50 154.80 2215 ---- 207.20B 154.60A 206.50B 199.30 +39.50 159.80 2220 ---- 212.20B 159.60A 211.50B 204.30 +39.50 164.80 2225 ---- 217.20B 163.70A 216.60B 209.30 +39.50 169.80 2230 ---- 222.20B 169.60A 221.50B 214.30 +39.50 174.80 2235 ---- 227.20B 174.50A 226.50B 219.30 +39.50 179.80 2240 ---- 232.20B 179.50A 231.50B 224.30 +39.50 184.80 2245 ---- ---- ---- 185.20A 229.30 ---- ---- 2250 ---- ---- ---- 190.20A 234.30 ---- ---- 2255 ---- ---- ---- 195.20A 239.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1320 1079 1915 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 295.50B 242.80A 242.80A 250.80 -39.50 290.30 1770 ---- 290.50B 237.80A 237.80A 245.80 -39.50 285.30 1775 ---- 285.50B 231.40A 231.40A 240.80 -39.50 280.30 1780 ---- 280.50B 226.40A 226.40A 235.80 -39.50 275.30 1785 ---- 275.50B 221.40A 221.40A 230.80 -39.50 270.30 1790 ---- 270.50B 216.40A 216.40A 225.80 -39.50 265.30 1795 ---- 265.50B 211.40A 211.40A 220.80 -39.50 260.30 1800 ---- 261.30B 206.40A 206.40A 215.80 -39.50 255.30 1 1805 ---- 255.50B 201.40A 201.40A 210.80 -39.50 250.30 1810 ---- 250.50B 196.40A 196.40A 205.80 -39.50 245.30 1815 ---- 245.50B 191.40A 191.40A 200.80 -39.50 240.30 1820 ---- 240.50B 186.40A 186.40A 195.80 -39.50 235.30 1825 ---- 236.30B 181.40A 181.40A 190.80 -39.50 230.30 1830 ---- 230.50B 176.40A 176.40A 185.80 -39.50 225.30 1835 ---- 225.50B 171.40A 171.40A 180.80 -39.50 220.30 1840 ---- 220.50B 166.40A 166.40A 175.80 -39.50 215.30 1845 ---- 215.50B 161.40A 161.40A 170.80 -39.50 210.30 1850 ---- 211.30B 156.40A 156.40A 165.80 -39.50 205.30 1855 ---- 205.50B 151.40A 151.40A 160.80 -39.50 200.30 1860 ---- 200.50B 146.40A 146.40A 155.90 -39.40 195.30 1865 ---- 195.50B 141.40A 141.40A 150.90 -39.40 190.30 1870 ---- 190.50B 136.50A 136.50A 145.90 -39.40 185.30 1875 ---- 186.40B 131.50A 131.50A 140.90 -39.40 180.30 1880 ---- 180.50B 126.50A 126.50A 135.90 -39.40 175.30 1885 ---- 175.60B 121.50A 121.50A 130.90 -39.40 170.30 1890 ---- 170.60B 116.50A 116.50A 125.90 -39.40 165.30 1895 ---- 165.60B 111.60A 111.60A 120.90 -39.40 160.30 1900 ---- 161.40B 106.60A 106.60A 115.90 -39.40 155.30 1905 ---- 155.60B 101.60A 101.60A 111.00 -39.40 150.40 1910 ---- 150.60B 96.70A 96.70A 106.00 -39.40 145.40 1915 ---- 145.60B 91.80A 91.80A 101.00 -39.40 140.40 1920 ---- 140.60B 86.90A 86.90A 96.10 -39.30 135.40 1925 ---- 136.40B 82.00A 82.00A 91.20 -39.30 130.50 1930 ---- 130.60B 77.10A 77.10A 86.30 -39.20 125.50 1935 ---- 125.60B 72.30A 72.30A 81.40 -39.10 120.50 1940 ---- 120.70B 67.50A 67.50A 76.50 -39.10 115.60 1945 ---- 115.20B 62.70A 62.70A 71.60 -39.00 110.60 1 1950 ---- 111.60B 58.00A 58.00A 66.80 -38.90 1 105.70 2 1955 ---- 105.30B 53.40A 53.40A 62.00 -38.70 100.70 2 1960 ---- 100.30B 48.90A 48.90A 57.20 -38.60 1 95.80 2 1965 48.00 95.40B 44.40A 44.40A 52.60 -38.30 1 90.90 11 1970 ---- 90.50B 40.00A 40.00A 48.00 -38.00 86.00 2 1975 ---- 86.90B 35.80A 35.80A 43.40 -37.70 81.10 4 1980 ---- 80.70B 31.80A 31.80A 39.10 -37.10 76.20 1 1985 ---- 76.00B 27.90A 27.90A 34.80 -36.60 71.40 10 10 1990 ---- 72.30B 24.40A 24.40A 30.80 -35.90 10 66.70 3 1995 ---- 67.50B 21.10A 21.10A 26.90 -35.00 61.90 1 2000 20.50 62.80B 18.00A 26.70B 23.30 -34.00 5 57.30 2 2005 ---- 58.10B 15.30A 15.30A 20.00 -32.80 52.80 3 2010 15.70 53.50B 12.90A 17.40A 17.00 -31.40 10 48.40 22 25 2015 14.80 49.00B 10.80A 16.60B 14.30 -29.80 2 44.10 1 10 2020 24.40 44.70B 9.00A 12.50A 11.90 -28.00 63 39.90 78 2025 10.10 40.40B 7.50A 11.50B 9.80 -26.20 2 36.00 2 20 2030 16.20 36.40B 6.20A 9.40B 8.10 -24.10 15 32.20 31 20 2035 17.70 32.50B 5.10A 7.70B 6.60 -22.10 19 28.70 32 36 2040 19.30 28.90B 4.30A 5.60A 5.40 -20.00 30 25.40 4 134 2045 5.00 25.50B 3.50A 4.60A 4.40 -18.00 51 22.40 9 17 2050 22.00 22.50B 2.90 3.70A 3.60 -16.00 20 19.60 111 528 2055 12.00 19.60B 2.40A 3.00A 2.90 -14.10 18 17.00 100 102 2060 16.30 17.10B 2.00A 2.40A 2.40 -12.40 44 14.80 137 135 2065 13.50 14.80B 1.70A 13.10B 1.90 -10.80 2 12.70 343 344 2070 8.40 12.80B 1.40A 1.90B 1.60 -9.40 62 11.00 34 21 2075 ---- 11.00B 1.20A 1.20A 1.30 -8.10 9.40 2 2080 2.10 9.40B 1.00 1.00 1.10 -6.90 6 8.00 12 11 2085 .80 8.00B .80 .90B .90 -5.90 36 6.80 15 26 2090 2.20 6.80B .70A .70A .70 -5.10 1 5.80 2 2095 ---- 5.70B .60A .60A .60 -4.30 4.90 2100 4.40 4.80B .50A .50A .50 -3.70 4 4.20 5 18 2105 .50 4.10B .50 .60B .40 -3.10 1 3.50 1 3 2110 ---- 3.40B .40A .40A .40 -2.60 3.00 2 2115 ---- 2.90B .40A .40A .30 -2.20 2.50 3 2120 .20 2.40B .20 .20 .30 -1.90 10 2.20 4 2125 ---- 2.10B .30A .30A .30 -1.60 1.90 2 16 2130 ---- 1.80B .20A .20A .20 -1.40 1.60 5 2135 ---- 1.50B .20A .20A .20 -1.20 1.40 6 2140 ---- 1.30B .20A .20A .20 -1.00 1.20 1 2145 1.30 1.30 .20A .20A .20 -.80 3 1.00 2150 1.00 1.00 .20A .20A .20 -.70 1 .90 1 5 2155 ---- ---- .20A .20A .10 -.70 .80 1 2160 ---- ---- .20A .20A .10 -.60 .70 3 11 2165 ---- ---- .20A .20A .10 -.50 .60 3 3 2170 ---- ---- .20A .20A .10 -.40 .50 2175 ---- ---- .10A .10A .10 -.30 .40 2 3 2180 ---- ---- .10A .10A .10 -.30 .40 1 2185 ---- ---- .10A .10A .10 -.20 .30 10 10 2190 ---- ---- .10A .10A .10 -.20 .30 2195 ---- ---- .10A .10A .10 -.10 .20 2200 .10 .10 .10 .10 .10 -.10 1 .20 7 8 2205 ---- ---- .10A .10A .10 -.10 .20 2210 ---- ---- .10A .10A .10 -.10 .20 2215 ---- ---- ---- ---- .10 UNCH .10 4 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 20 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- .10A .10 ---- ---- 2250 ---- ---- ---- .10A .10 ---- ---- 2255 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 419 897 1680 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 UNCH .10 2 1895 ---- ---- ---- ---- .10 UNCH .10 1 1900 ---- .20B ---- .20B .20 +.10 .10 5 1905 ---- .20B ---- .20B .20 +.10 .10 1910 ---- .30B ---- .30B .20 UNCH .20 2 1915 ---- .30B ---- .30B .30 +.10 .20 1 1920 ---- .40B ---- .40B .30 +.10 .20 1925 .50 .50 .20 .20 .40 +.20 23 .20 11 1930 ---- .60B ---- .60B .50 +.30 .20 6 1935 ---- .80B ---- .80B .60 +.30 .30 8 1940 ---- .90B ---- .90B .70 +.40 .30 6 1945 ---- 1.20B ---- 1.20B .80 +.40 2 .40 1950 ---- 1.50B ---- 1.50B 1.00 +.60 1 .40 14 67 1955 1.60 1.80B 1.60 1.80B 1.20 +.70 1 .50 31 1960 .60 2.30 .60 1.00 1.50 +1.00 441 .50 1 702 1965 1.40 2.80B 1.40 2.80B 1.80 +1.20 1 .60 2 13 1970 2.90 3.40B 1.60 1.60 2.20 +1.50 14 .70 6 1975 1.30 4.20B 1.30 4.20B 2.70 +1.90 530 .80 1 27 1980 .90 5.20B .90 2.60 3.30 +2.30 67 1.00 2 421 1985 1.30 6.30B 1.10A 3.10A 4.00 +2.80 5 1.20 1 2 1990 7.40 7.80B 1.30A 4.70B 5.00 +3.60 6 1.40 1 13 1995 2.30 9.40B 1.50A 4.70A 6.10 +4.40 11 1.70 10 10 2000 2.30 11.40B 1.80A 5.80A 7.50 +5.40 67 2.10 1 5 2005 4.50 13.70B 2.10A 13.70B 9.20 +6.70 5 2.50 2010 13.50 16.30B 2.50A 15.20B 11.20 +8.10 4 3.10 1 1 2015 3.50 19.20B 3.00A 11.70B 13.50 +9.70 92 3.80 11 2020 10.90 22.30B 3.70A 14.20 16.10 +11.50 8 4.60 7 12 2025 5.20 25.80B 4.50 15.70A 19.00 +13.30 21 5.70 3 4 2030 5.90 29.60B 5.40A 9.70A 22.20 +15.30 106 6.90 16 13 2035 14.40 33.50B 6.60A 33.50B 25.80 +17.40 3 8.40 12 7 2040 ---- 37.70B 8.00A 8.00A 29.50 +19.40 2 10.10 43 37 2045 ---- 42.00B 9.60A 9.60A 33.50 +21.40 12.10 6 2050 ---- 46.40B 11.50A 11.50A 37.70 +23.40 1 14.30 59 59 2055 ---- 50.90B 13.70A 13.70A 42.10 +25.40 16.70 5 4 2060 16.60 55.50B 16.10A 46.50B 46.50 +27.00 2 19.50 3 2 2065 56.20 60.20B 18.80A 60.20B 51.10 +28.70 1 22.40 1 2070 ---- 64.90B 21.70A 21.70A 55.70 +30.10 25.60 3 2 2075 ---- 69.70B 24.90A 24.90A 60.50 +31.40 29.10 1 2080 ---- 74.50B 28.30A 28.30A 65.20 +32.50 32.70 2085 ---- 79.40B 31.90A 31.90A 70.00 +33.50 36.50 2090 ---- 84.20B 35.60A 84.20B 74.90 +34.40 40.50 2095 ---- 89.20B 39.60A 89.20B 79.80 +35.20 44.60 2100 ---- 94.10B 43.70A 94.10B 84.70 +35.90 48.80 2105 ---- 99.00B 48.00A 99.00B 89.60 +36.40 53.20 2110 ---- 104.00B 52.30A 104.00B 94.50 +36.80 57.70 2115 ---- 108.90B 56.80A 108.90B 99.50 +37.30 62.20 2120 ---- 113.90B 61.30A 113.90B 104.50 +37.70 66.80 1 2125 ---- 118.90B 65.90A 118.90B 109.40 +37.90 71.50 2130 ---- 123.80B 70.60A 123.80B 114.40 +38.20 76.20 2135 ---- 128.80B 75.30A 128.80B 119.40 +38.40 81.00 2140 ---- 133.80B 80.10A 133.80B 124.30 +38.50 85.80 2145 ---- 138.80B 84.90A 138.80B 129.30 +38.60 90.70 2150 ---- 143.80B 89.70A 143.80B 134.30 +38.80 95.50 2155 ---- 148.70B 95.20A 148.70B 139.30 +38.90 100.40 2160 ---- 153.70B 100.10A 153.70B 144.30 +39.00 105.30 2165 ---- 158.70B 105.00A 158.70B 149.30 +39.10 110.20 2170 ---- 163.70B 109.90A 163.70B 154.30 +39.20 115.10 2175 ---- 168.70B 114.20A 168.70B 159.20 +39.10 120.10 2180 ---- 173.70B 119.80A 173.70B 164.20 +39.20 125.00 2185 ---- 178.70B 124.80A 178.70B 169.20 +39.20 130.00 2190 ---- 183.70B 129.70A 183.70B 174.20 +39.30 134.90 2195 ---- 188.70B 134.70A 188.70B 179.20 +39.30 139.90 2200 ---- 193.70B 139.00A 193.70B 184.20 +39.30 144.90 2205 ---- 198.70B 144.60A 198.70B 189.20 +39.40 149.80 2210 ---- 202.20B 149.60A 201.00B 194.20 +39.40 154.80 2215 ---- 207.20B 154.60A 206.30B 199.20 +39.40 159.80 2220 ---- 212.20B 159.60A 211.30B 204.20 +39.50 164.70 2225 ---- 218.70B 163.90A 218.70B 209.20 +39.50 169.70 2230 ---- 222.20B 169.60A 221.30B 214.20 +39.50 174.70 2235 ---- 227.20B 174.60A 226.30B 219.20 +39.50 179.70 2240 ---- 232.20B 179.60A 231.30B 224.20 +39.50 184.70 2245 ---- ---- ---- 185.30A 229.20 ---- ---- 2250 ---- ---- ---- 190.20A 234.20 ---- ---- 2255 ---- ---- ---- 195.30A 239.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1414 185 1537 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 290.50B 237.80A 237.80A 245.80 -39.50 285.30 1775 ---- 286.30B 231.40A 231.40A 240.80 -39.50 280.30 1780 ---- 280.50B 226.40A 226.40A 235.80 -39.50 275.30 1785 ---- 275.50B 221.40A 221.40A 230.80 -39.50 270.30 1790 ---- 270.50B 216.40A 216.40A 225.80 -39.50 265.30 1795 ---- 265.50B 211.40A 211.40A 220.80 -39.50 260.30 1800 ---- 261.30B 206.40A 206.40A 215.80 -39.50 255.30 1805 ---- 255.50B 201.40A 201.40A 210.80 -39.50 250.30 1810 ---- 250.50B 196.40A 196.40A 205.80 -39.50 245.30 1815 ---- 245.50B 191.40A 191.40A 200.80 -39.50 240.30 1820 ---- 240.50B 186.40A 186.40A 195.80 -39.50 235.30 1825 ---- 236.30B 181.40A 181.40A 190.80 -39.50 230.30 1830 ---- 230.50B 176.40A 176.40A 185.80 -39.50 225.30 1835 ---- 225.50B 171.40A 171.40A 180.80 -39.50 220.30 1840 ---- 220.50B 166.50A 166.50A 175.80 -39.50 215.30 1845 ---- 215.50B 161.50A 161.50A 170.80 -39.50 210.30 1850 ---- 211.40B 156.50A 156.50A 165.90 -39.40 205.30 1855 ---- 205.50B 151.50A 151.50A 160.90 -39.40 200.30 1860 ---- 200.60B 146.50A 146.50A 155.90 -39.50 195.40 1865 ---- 195.60B 141.60A 141.60A 150.90 -39.50 190.40 1870 ---- 190.60B 136.60A 136.60A 145.90 -39.50 185.40 1875 ---- 186.40B 131.70A 131.70A 141.00 -39.40 180.40 1880 ---- 180.60B 126.70A 126.70A 136.00 -39.40 175.40 1885 ---- 175.50B 121.80A 121.80A 131.10 -39.30 170.40 1890 ---- 170.60B 116.90A 116.90A 126.10 -39.40 165.50 1895 ---- 165.60B 112.00A 112.00A 121.20 -39.30 160.50 1900 ---- 161.50B 107.10A 107.10A 116.30 -39.20 155.50 1905 ---- 155.70B 102.20A 102.20A 111.30 -39.20 150.50 1910 ---- 150.70B 97.30A 97.30A 106.40 -39.20 145.60 1915 ---- 145.70B 92.50A 92.50A 101.60 -39.00 140.60 1920 ---- 140.30B 87.70A 87.70A 96.70 -39.00 135.70 1 1925 ---- 136.70B 83.00A 83.00A 91.80 -38.90 130.70 1930 ---- 131.10B 78.20A 78.20A 87.00 -38.80 125.80 1935 ---- 126.10B 73.60A 73.60A 82.20 -38.70 120.90 1940 ---- 121.20B 69.00A 69.00A 77.50 -38.50 116.00 1945 ---- 116.30B 64.40A 64.40A 72.80 -38.30 111.10 1950 ---- 112.00B 60.00A 60.00A 68.20 -38.00 106.20 1955 ---- 106.50B 55.60A 55.60A 63.60 -37.80 101.40 1960 ---- 101.00B 51.30A 51.30A 59.10 -37.40 96.50 3 1965 ---- 97.40B 47.20A 47.20A 54.80 -37.00 91.80 1970 ---- 92.60B 43.20A 43.20A 50.50 -36.50 87.00 1975 ---- 87.80B 39.40A 39.40A 46.30 -36.00 82.30 1980 ---- 83.10B 35.70A 35.70A 42.30 -35.30 1 77.60 2 1985 ---- 78.40B 32.30A 32.30A 38.50 -34.50 73.00 1990 ---- 73.80B 29.00A 29.00A 34.80 -33.70 68.50 1995 ---- 69.20B 26.00A 26.00A 31.30 -32.70 64.00 8 2000 ---- 64.70B 23.10A 23.10A 28.00 -31.60 1 59.60 1 11 2005 ---- 60.30B 20.50A 20.50A 25.00 -30.40 1 55.40 5 2010 19.90 56.10B 18.10A 22.90B 22.10 -29.20 2 51.30 11 2015 ---- 51.90B 16.00A 16.00A 19.60 -27.70 1 47.30 1 2020 14.90 47.90B 14.00A 14.50A 17.20 -26.30 10 43.50 1 2025 ---- 44.00B 12.30A 12.30A 15.00 -24.80 39.80 2 2030 21.70 40.30B 10.70 14.70B 13.10 -23.30 14 36.40 22 23 2035 10.90 36.90B 9.40A 9.40A 11.40 -21.70 7 33.10 2040 18.80 33.60B 8.20A 11.10B 9.90 -20.20 17 30.10 2045 27.90 30.50B 7.10A 8.80B 8.50 -18.70 13 27.20 5 5 2050 15.00 27.60B 6.20A 6.20A 7.40 -17.20 7 24.60 2 5 2055 ---- 24.90B 5.40A 5.40A 6.30 -15.80 1 22.10 21 21 2060 5.70 22.40B 4.70A 4.70A 5.50 -14.30 1 19.80 1 4 2065 ---- 20.00B 4.00A 4.00A 4.70 -13.00 17.70 1 2070 4.30 17.90B 3.50A 3.50A 4.00 -11.80 3 15.80 1 3 2075 3.50 16.00B 3.00A 3.50 3.50 -10.60 15 14.10 17 17 2080 7.50 14.20B 2.60A 2.60A 3.00 -9.50 1 12.50 2 4 2085 ---- 12.50B 2.30A 2.30A 2.60 -8.50 3 11.10 1 1 2090 ---- 11.10B 2.00A 2.00A 2.20 -7.60 9.80 1 1 2095 ---- 9.70B 1.80A 1.80A 1.90 -6.70 8.60 1 2100 7.50 8.60B 1.60A 1.80 1.70 -5.90 12 7.60 3 3 2105 ---- 7.50B 1.40A 1.40A 1.50 -5.20 6.70 2110 ---- 6.60B 1.20A 1.20A 1.30 -4.60 5.90 11 11 2115 ---- 5.80B 1.10A 1.10A 1.10 -4.10 5.20 1 2120 ---- 5.10B 1.00A 1.00A 1.00 -3.60 1 4.60 8 8 2125 ---- 4.50B .90A .90A .90 -3.10 4.00 2130 ---- 4.00B .80A .80A .80 -2.70 3.50 2135 ---- 3.50B .70A .70A .70 -2.40 3.10 2140 ---- 3.10B .60A .60A .60 -2.20 2.80 2145 ---- 2.70B .60A .60A .50 -2.00 9 2.50 2150 ---- 2.40B .50A 2.40B .50 -1.70 2.20 1 2155 ---- 2.10B .50A 2.10B .50 -1.40 9 1.90 2160 ---- 1.90B .40A 1.90B .40 -1.30 1.70 2165 ---- 1.70B .40A 1.70B .40 -1.20 1.60 1 2170 ---- 1.50B .40A 1.50B .40 -1.00 1.40 1 2175 ---- 1.40B .30A 1.40B .30 -1.00 1.30 2180 ---- 1.20B .30A 1.20B .30 -.80 1.10 1 2185 .50 1.10B .30A .30A .30 -.70 1 1.00 1 2190 ---- 1.00B .30A 1.00B .30 -.60 .90 2195 ---- .90B .30A .90B .20 -.60 .80 2200 ---- ---- .20A .20A .20 -.60 45 .80 8 2205 ---- ---- .20A .20A .20 -.50 .70 2210 ---- .70B .20A .70B .20 -.40 .60 2215 ---- ---- .20A .20A .20 -.40 .60 2220 ---- ---- .20A .20A .20 -.30 .50 2225 ---- ---- .20A .20A .20 -.30 .50 2230 ---- ---- .20A .20A .20 -.20 .40 2235 ---- ---- .20A .20A .20 -.20 .40 2240 ---- ---- .20A .20A .10 -.30 .40 2245 ---- ---- ---- .20A .10 ---- ---- 2250 ---- ---- ---- .20A .10 ---- ---- 2255 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 175 97 166 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 2 1855 ---- ---- ---- ---- .20 UNCH 45 .20 1860 ---- ---- ---- ---- .20 UNCH .20 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- .30B ---- .30B .20 UNCH .20 1875 ---- .30B ---- .30B .30 +.10 .20 5 1880 ---- .40B ---- .40B .30 +.10 .20 2 1885 ---- .40B ---- .40B .40 +.10 2 .30 1 1890 ---- .50B ---- .50B .40 +.10 9 .30 8 1895 ---- .60B ---- .60B .50 +.20 .30 1900 .50 .60B .50 .50 .60 +.30 4 .30 16 1905 ---- .80B ---- .80B .60 +.20 .40 1910 ---- .90B ---- .90B .70 +.30 .40 10 10 1915 ---- 1.00B ---- 1.00B .80 +.30 .50 7 1920 ---- 1.20B ---- 1.20B 1.00 +.50 1 .50 4 1925 1.00 1.50B 1.00 .90A 1.10 +.50 2 .60 1 2 1930 ---- 1.70B ---- 1.70B 1.30 +.70 .60 1935 ---- 2.10B ---- 2.10B 1.50 +.80 .70 1940 2.00 2.50B 2.00 2.50B 1.80 +1.00 1 .80 13 1945 ---- 2.90B ---- 2.90B 2.10 +1.20 1 .90 2 1950 1.00 3.50B 1.00 3.50B 2.50 +1.50 1 1.00 2 1955 ---- 4.10B 1.10A 1.10A 2.90 +1.70 1.20 9 1960 ---- 4.90B 1.30A 1.30A 3.40 +2.00 1.40 10 1965 3.40 5.70B 1.40A 5.70B 4.00 +2.40 1 1.60 1970 ---- 6.70B 1.70A 1.70A 4.70 +2.90 1.80 1 1975 3.20 7.90B 1.90A 3.10A 5.60 +3.50 3 2.10 15 1980 3.90 9.20B 2.20A 3.10A 6.60 +4.20 1 2.40 6 1985 ---- 10.70B 2.50A 2.50A 7.70 +4.90 2.80 1 9 1990 ---- 12.40B 2.90A 2.90A 9.00 +5.80 3.20 3 5 1995 6.20 14.30B 3.30A 5.90A 10.50 +6.70 5 3.80 2000 6.10 16.50B 3.80A 10.20A 12.20 +7.80 9 4.40 34 48 2005 13.60 18.80B 4.50A 11.90A 14.20 +9.00 1 5.20 2010 ---- 21.40B 5.20A 5.20A 16.30 +10.30 2 6.00 1 1 2015 22.60 24.30B 6.10A 24.30B 18.80 +11.80 7 7.00 11 11 2020 13.00 27.30B 7.00A 27.30B 21.40 +13.20 12 8.20 2 3 2025 ---- 30.60B 8.10A 8.10A 24.20 +14.60 1 9.60 5 5 2030 ---- 34.00B 9.50A 9.50A 27.30 +16.20 11.10 1 1 2035 ---- 37.60B 11.00A 11.00A 30.60 +17.80 2 12.80 6 2040 16.00 41.50B 12.70A 41.50B 34.10 +19.30 3 14.80 3 3 2045 16.00 45.50B 14.60A 15.60A 37.70 +20.80 3 16.90 1 1 2050 ---- 49.60B 16.70A 16.70A 41.50 +22.20 19.30 2055 19.00 53.80B 18.90A 53.80B 45.50 +23.70 3 21.80 1 1 2060 ---- 58.10B 21.40A 21.40A 49.60 +25.10 24.50 20 10 2065 ---- 62.50B 24.10A 24.10A 53.80 +26.40 27.40 2070 ---- 67.00B 27.00A 27.00A 58.20 +27.70 30.50 2075 ---- 71.60B 30.00A 30.00A 62.60 +28.80 33.80 2080 ---- 76.20B 33.20A 33.20A 67.10 +29.90 37.20 2085 ---- 80.80B 36.60A 80.80B 71.70 +31.00 40.70 2090 ---- 85.60B 40.10A 40.10A 76.30 +31.80 44.50 2095 ---- 90.30B 43.80A 90.30B 81.00 +32.70 48.30 2100 ---- 95.10B 47.60A 95.10B 85.80 +33.50 52.30 2105 ---- 99.90B 51.60A 99.90B 90.60 +34.20 56.40 2110 ---- 104.70B 55.70A 104.70B 95.40 +34.90 60.50 2115 ---- 109.60B 59.90A 109.60B 100.20 +35.40 64.80 2120 ---- 114.50B 64.20A 114.50B 105.10 +35.90 69.20 2125 ---- 119.40B 68.50A 119.40B 110.00 +36.40 73.60 2130 ---- 124.30B 73.00A 124.30B 114.90 +36.70 78.20 2135 ---- 129.20B 77.50A 129.20B 119.80 +37.10 82.70 2140 ---- 134.20B 82.00A 134.20B 124.70 +37.30 87.40 2145 ---- 139.10B 86.70A 139.10B 129.60 +37.50 92.10 2150 ---- 144.10B 91.30A 144.10B 134.60 +37.80 96.80 2155 ---- 149.00B 96.00A 149.00B 139.50 +38.00 101.50 2160 ---- 154.00B 100.80A 154.00B 144.50 +38.20 106.30 2165 ---- 158.90B 105.60A 158.90B 149.50 +38.40 111.10 2170 ---- 163.90B 110.40A 163.90B 154.40 +38.40 116.00 2175 ---- 168.90B 115.20A 168.90B 159.40 +38.60 120.80 2180 ---- 173.90B 120.60A 173.90B 164.40 +38.70 125.70 2185 ---- 178.80B 125.50A 178.80B 169.40 +38.80 130.60 2190 ---- 183.80B 130.40A 183.80B 174.30 +38.80 135.50 2195 ---- 188.80B 135.30A 188.80B 179.30 +38.90 140.40 2200 ---- 193.80B 139.60A 193.80B 184.30 +39.00 145.30 2205 ---- 198.80B 145.10A 198.80B 189.30 +39.00 150.30 2210 ---- 203.80B 150.00A 203.80B 194.30 +39.10 155.20 2215 ---- 208.70B 155.00A 208.70B 199.30 +39.20 160.10 2220 ---- 213.70B 159.90A 213.70B 204.30 +39.20 165.10 2225 ---- 218.70B 164.20A 218.70B 209.30 +39.30 170.00 2230 ---- 223.70B 169.90A 223.70B 214.20 +39.20 175.00 2235 ---- 228.70B 174.80A 228.70B 219.20 +39.20 180.00 2240 ---- 233.70B 179.80A 233.70B 224.20 +39.30 184.90 2245 ---- ---- ---- 185.40A 229.20 ---- ---- 2250 ---- ---- ---- 190.40A 234.20 ---- ---- 2255 ---- ---- ---- 195.40A 239.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 119 94 220 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 275.50B 221.40A 221.40A 230.80 -39.50 270.30 1790 ---- 270.50B 216.40A 216.40A 225.80 -39.50 265.30 1795 ---- 265.50B 211.40A 211.40A 220.80 -39.50 260.30 1800 ---- 261.30B 206.40A 206.40A 215.80 -39.50 255.30 1805 ---- 255.50B 201.40A 201.40A 210.80 -39.50 250.30 1810 ---- 250.50B 196.40A 196.40A 205.90 -39.40 245.30 1815 ---- 245.50B 191.40A 191.40A 200.90 -39.40 240.30 1820 ---- 240.50B 186.50A 186.50A 195.90 -39.40 235.30 1825 ---- 236.40B 181.50A 181.50A 190.90 -39.40 230.30 1830 ---- 230.60B 176.50A 176.50A 185.90 -39.50 225.40 1835 ---- 225.60B 171.50A 171.50A 180.90 -39.50 220.40 1840 ---- 220.60B 166.50A 166.50A 175.90 -39.50 215.40 1845 ---- 215.60B 161.60A 161.60A 171.00 -39.40 210.40 1850 ---- 211.40B 156.60A 156.60A 166.00 -39.40 205.40 1855 ---- 205.60B 151.60A 151.60A 161.00 -39.40 200.40 1860 ---- 200.60B 146.70A 146.70A 156.00 -39.40 195.40 1865 ---- 195.60B 141.80A 141.80A 151.10 -39.30 190.40 1870 ---- 190.60B 136.80A 136.80A 146.10 -39.30 185.40 1875 ---- 186.50B 131.90A 131.90A 141.10 -39.40 180.50 1880 ---- 180.60B 127.00A 127.00A 136.20 -39.30 175.50 1885 ---- 175.70B 122.10A 122.10A 131.30 -39.20 170.50 1890 ---- 170.70B 117.20A 117.20A 126.30 -39.20 165.50 1895 ---- 165.70B 112.30A 112.30A 121.40 -39.20 160.60 1900 ---- 161.60B 107.50A 107.50A 116.50 -39.10 155.60 1905 ---- 156.00B 102.70A 102.70A 111.70 -39.00 150.70 1910 ---- 151.10B 97.90A 97.90A 106.80 -38.90 145.70 1915 ---- 146.10B 93.10A 93.10A 102.00 -38.80 140.80 1920 ---- 141.20B 88.40A 88.40A 97.20 -38.70 135.90 1925 ---- 136.90B 83.70A 83.70A 92.40 -38.60 131.00 1930 ---- 131.30B 79.10A 79.10A 87.70 -38.40 126.10 1935 ---- 126.50B 74.60A 74.60A 83.00 -38.20 121.20 1940 ---- 121.50B 70.10A 70.10A 78.40 -37.90 116.30 1945 ---- 116.70B 65.60A 65.60A 73.80 -37.70 111.50 1950 ---- 112.40B 61.30A 61.30A 69.30 -37.40 106.70 1955 ---- 107.60B 57.10A 57.10A 64.90 -37.00 101.90 1960 ---- 102.80B 53.00A 53.00A 60.50 -36.60 97.10 1965 ---- 98.10B 49.00A 49.00A 56.30 -36.10 92.40 9 1970 ---- 93.30B 45.20A 45.20A 52.10 -35.60 87.70 1975 ---- 88.60B 41.50A 41.50A 48.10 -35.00 83.10 1980 ---- 84.00B 38.00A 38.00A 44.20 -34.40 20 78.60 3 22 1985 ---- 79.40B 34.60A 34.60A 40.50 -33.60 74.10 1990 ---- 74.90B 31.50A 31.50A 37.00 -32.70 69.70 1995 ---- 70.50B 28.50A 28.50A 33.70 -31.60 65.30 1 1 2000 ---- 66.20B 25.80A 25.80A 30.50 -30.60 20 61.10 4 33 2005 ---- 61.90B 23.20A 23.20A 27.60 -29.40 1 57.00 1 1 2010 ---- 57.80B 20.90A 20.90A 24.80 -28.30 53.10 10 2015 42.00 53.80B 18.70A 47.20B 22.30 -26.90 4 49.20 2020 ---- 50.00B 16.70A 16.70A 20.00 -25.60 45.60 1 2025 ---- 46.30B 14.90A 14.90A 17.80 -24.30 1 42.10 1 2 2030 ---- 42.70B 13.20A 13.20A 15.90 -22.90 38.80 2035 ---- 39.40B 11.80A 11.80A 14.10 -21.60 35.70 2040 ---- 36.20B 10.50A 10.50A 12.40 -20.30 2 32.70 5 2045 ---- 33.20B 9.30A 9.30A 11.00 -18.90 29.90 2050 16.00 30.40B 8.20A 8.20A 9.70 -17.60 7 27.30 1 8 2055 ---- 27.70B 7.30A 7.30A 8.50 -16.40 24.90 2060 ---- 25.20B 6.40A 6.40A 7.50 -15.10 22.60 1 2065 ---- 22.90B 5.70A 5.70A 6.60 -13.90 20.50 2070 ---- 20.70B 5.00A 5.00A 5.80 -12.80 18.60 503 2075 ---- 18.70B 4.40A 4.40A 5.00 -11.80 16.80 4 104 2080 ---- 16.90B 3.90A 3.90A 4.40 -10.70 15.10 1 21 2085 ---- 15.20B 3.40A 3.40A 3.90 -9.70 1 13.60 4 1 2090 ---- 13.60B 3.00A 3.00A 3.40 -8.80 12.20 7 8 2095 ---- 12.20B 2.70A 2.70A 3.00 -8.00 11.00 2100 ---- 10.90B 2.40A 2.40A 2.60 -7.20 9.80 7 10 2105 ---- 9.80B 2.10A 2.10A 2.30 -6.50 8.80 2110 ---- 8.70B 1.90A 1.90A 2.10 -5.80 7.90 1 2115 ---- 7.80B 1.70A 1.70A 1.80 -5.20 7.00 2120 ---- 6.90B 1.50A 1.50A 1.60 -4.70 6.30 2125 ---- 6.20B 1.30A 1.30A 1.40 -4.20 5.60 1 2130 ---- 5.50B 1.20A 1.20A 1.30 -3.70 5.00 2135 1.50 5.00B 1.10A 1.10A 1.20 -3.30 1 4.50 1 2140 1.40 4.40B 1.00A 1.00A 1.00 -3.00 1 4.00 2145 ---- 4.00B .90A .90A .90 -2.70 3.60 2150 1.20 3.60B .90A .90A .90 -2.30 1 3.20 1 503 2155 ---- 3.20B .80A .80A .80 -2.10 2.90 2160 ---- 2.90B .80A 2.90B .70 -1.90 2.60 61 61 2165 ---- 2.60B .70A .70A .60 -1.80 2.40 2170 ---- 2.40B .60A .60A .60 -1.60 2.20 2 2175 ---- 2.10B .60A .60A .50 -1.50 2.00 1 2180 ---- 1.90B .50A 1.90B .50 -1.30 1.80 2185 ---- 1.80B .50A 1.80B .50 -1.10 1.60 2190 ---- 1.60B .50A 1.60B .40 -1.10 1.50 2195 ---- 1.50B .40A 1.50B .40 -.90 1.30 2200 ---- 1.30B .40A 1.30B .40 -.80 1.20 1 2205 ---- ---- .40A .40A .30 -.80 1.10 2210 ---- ---- .40A .40A .30 -.70 1.00 2215 ---- ---- .30A .30A .30 -.60 .90 1 3 2220 ---- ---- .30A .30A .30 -.60 .90 2225 ---- .90B .30A .90B .20 -.60 .80 2230 ---- ---- .30A .30A .20 -.50 .70 2235 ---- ---- .30A .30A .20 -.50 .70 2240 ---- ---- .30A .30A .20 -.40 .60 2245 ---- ---- ---- .20A .20 ---- ---- 2250 ---- ---- ---- .20A .20 ---- ---- 2255 ---- ---- ---- .20A .20 ---- 50 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 109 97 1314 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .20 UNCH .20 13 1800 ---- ---- ---- ---- .20 UNCH 50 .20 1 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .30 +.10 .20 1840 ---- ---- ---- ---- .30 +.10 .20 1845 ---- ---- ---- ---- .30 +.10 .20 1850 ---- .30B ---- .30B .30 +.10 .20 1 1855 ---- ---- ---- ---- .30 UNCH .30 1860 ---- ---- ---- ---- .40 +.10 .30 1865 ---- .40B ---- .40B .40 +.10 .30 2 1870 ---- .50B ---- .50B .40 +.10 .30 1875 ---- .50B ---- .50B .50 +.20 .30 2 1880 ---- .60B ---- .60B .50 +.20 .30 1885 ---- .70B ---- .70B .60 +.20 .40 1 1890 ---- .80B ---- .80B .70 +.30 .40 1895 ---- .90B ---- .90B .80 +.40 .40 1900 ---- 1.10B ---- 1.10B .90 +.40 .50 3 1905 ---- 1.20B ---- 1.20B 1.00 +.50 .50 1910 ---- 1.40B ---- 1.40B 1.10 +.50 .60 1 1915 ---- 1.70B ---- 1.70B 1.30 +.60 .70 5 1920 ---- 1.90B ---- 1.90B 1.50 +.80 .70 1925 ---- 2.20B ---- 2.20B 1.80 +1.00 .80 1 1 1930 ---- 2.60B ---- 2.60B 2.00 +1.10 .90 1935 ---- 3.00B ---- 3.00B 2.30 +1.30 1 1.00 1940 ---- 3.50B ---- 3.50B 2.70 +1.50 1.20 1 8 1945 ---- 4.10B ---- 4.10B 3.10 +1.80 1.30 1950 3.90 4.80B 3.30 3.00A 3.60 +2.10 2 1.50 1 6 1955 ---- 5.60B ---- 5.50B 4.20 +2.50 1.70 10 1960 ---- 6.40B 1.90A 1.90A 4.80 +2.80 2.00 1965 4.80 7.40B 2.10A 4.60A 5.50 +3.30 5 2.20 1970 3.40 8.60B 2.40A 8.60B 6.40 +3.80 50 2.60 1 1 1975 ---- 9.90B 2.70A 2.70A 7.40 +4.50 2.90 1980 ---- 11.30B 3.00A 3.00A 8.50 +5.10 3.40 3 1985 10.00 13.00B 3.50A 8.20A 9.80 +5.90 5 3.90 1 1990 ---- 14.80B 3.90A 3.90A 11.20 +6.70 1 4.50 1 1 1995 ---- 16.90B 4.50A 4.50A 12.90 +7.80 1 5.10 1 1 2000 12.60 19.10B 5.20A 13.20B 14.70 +8.80 11 5.90 29 20 2005 ---- 21.50B 6.00A 6.00A 16.80 +10.00 6.80 1 1 2010 ---- 24.10B 6.90A 6.90A 19.00 +11.20 2 7.80 2015 10.00 27.00B 7.90A 8.60A 21.50 +12.50 3 9.00 2020 24.00 30.00B 9.00A 22.20B 24.20 +13.90 2 10.30 1 2025 ---- 33.20B 10.40A 10.40A 27.00 +15.20 11.80 2030 24.00 36.50B 11.80A 25.50A 30.00 +16.50 4 13.50 2 2035 ---- 40.00B 13.50A 13.50A 33.20 +17.80 15.40 2 1 2040 ---- 43.70B 15.30A 15.30A 36.60 +19.20 17.40 2 2045 ---- 47.60B 17.30A 17.30A 40.20 +20.60 19.60 2 6 2050 ---- 51.50B 19.40A 19.40A 43.80 +21.80 22.00 1 1 2055 ---- 55.60B 21.70A 21.70A 47.70 +23.10 24.60 2060 ---- 59.80B 24.20A 24.20A 51.60 +24.30 27.30 2065 ---- 64.10B 27.00A 27.00A 55.70 +25.50 30.20 2070 ---- 68.50B 29.80A 29.80A 59.90 +26.60 33.30 2075 ---- 72.90B 32.80A 32.80A 64.20 +27.70 36.50 2080 ---- 77.40B 35.90A 35.90A 68.50 +28.70 39.80 2085 ---- 82.00B 39.20A 39.20A 73.00 +29.70 43.30 2090 ---- 86.60B 42.70A 42.70A 77.50 +30.60 46.90 2095 ---- 91.20B 46.30A 46.30A 82.10 +31.50 50.60 2100 ---- 95.90B 50.00A 50.00A 86.70 +32.20 54.50 2105 ---- 100.60B 53.80A 53.80A 91.40 +33.00 58.40 2110 ---- 105.40B 57.70A 105.40B 96.10 +33.60 62.50 2115 ---- 110.20B 61.80A 110.20B 100.90 +34.20 66.70 2120 ---- 115.00B 66.00A 115.00B 105.70 +34.80 70.90 2125 ---- 119.90B 70.20A 119.90B 110.50 +35.30 75.20 2130 ---- 124.70B 74.50A 124.70B 115.40 +35.80 79.60 2135 ---- 129.60B 78.90A 129.60B 120.20 +36.10 84.10 2140 ---- 134.50B 83.40A 134.50B 125.10 +36.50 88.60 2145 ---- 139.40B 87.90A 139.40B 130.00 +36.80 93.20 2150 ---- 144.40B 92.40A 144.40B 134.90 +37.10 97.80 2155 ---- 149.30B 97.10A 149.30B 139.80 +37.30 102.50 2160 ---- 154.20B 101.70A 154.20B 144.80 +37.60 107.20 2165 ---- 159.20B 106.40A 159.20B 149.70 +37.80 111.90 2170 ---- 164.10B 111.10A 164.10B 154.60 +37.90 116.70 2175 ---- 169.10B 115.90A 169.10B 159.60 +38.10 121.50 2180 ---- 174.00B 120.70A 174.00B 164.50 +38.20 126.30 2185 ---- 179.00B 125.50A 179.00B 169.50 +38.30 131.20 2190 ---- 184.00B 130.30A 184.00B 174.50 +38.50 136.00 2195 ---- 188.90B 135.80A 188.90B 179.40 +38.50 140.90 2200 ---- 193.90B 140.10A 193.90B 184.40 +38.60 145.80 2205 ---- 198.90B 145.60A 198.90B 189.40 +38.70 150.70 2210 ---- 203.90B 150.50A 203.90B 194.40 +38.80 155.60 2215 ---- 208.90B 155.40A 208.90B 199.30 +38.80 160.50 2220 ---- 213.80B 160.30A 213.80B 204.30 +38.90 165.40 2225 ---- 218.80B 164.60A 218.80B 209.30 +39.00 170.30 2230 ---- 223.80B 170.20A 223.80B 214.30 +39.00 175.30 2235 ---- 228.80B 175.10A 228.80B 219.30 +39.10 180.20 2240 ---- 233.80B 180.00A 233.80B 224.30 +39.20 185.10 2245 ---- ---- ---- 185.70A 229.20 ---- ---- 2250 ---- ---- ---- 190.60A 234.20 ---- ---- 2255 ---- ---- ---- 195.60A 239.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 41 95 OG MAY23 Gold Option CALL 1000 ---- 1060.80B 1007.00A 1007.00A 1015.80 -39.50 1055.30 1025 ---- 1035.70B 982.50A 982.50A 990.80 -39.50 1030.30 1050 ---- 1010.80B 957.00A 957.00A 965.80 -39.50 1005.30 1075 ---- 985.70B 932.60A 932.60A 940.80 -39.50 980.30 1100 ---- 960.80B 907.00A 907.00A 915.80 -39.50 955.30 1125 ---- 935.70B 882.60A 882.60A 890.80 -39.50 930.30 1150 ---- 910.80B 857.00A 857.00A 865.80 -39.50 905.30 3 1175 ---- 885.10B 832.00A 832.00A 840.80 -39.50 880.30 3 6 1200 ---- 860.80B 807.00A 807.00A 815.80 -39.50 855.30 1225 ---- 835.70B 782.50A 782.50A 790.80 -39.50 830.30 1250 ---- 810.90B 757.00A 757.00A 765.80 -39.50 805.30 1275 ---- 785.70B 732.40A 732.40A 740.80 -39.50 780.30 1300 ---- 760.90B 707.00A 707.00A 715.80 -39.50 755.30 1325 ---- 735.70B 682.50A 682.50A 690.80 -39.50 730.30 1350 ---- 710.90B 657.00A 657.00A 665.80 -39.50 705.30 1375 ---- 685.70B 632.40A 632.40A 640.80 -39.50 680.30 1380 ---- 680.70B 627.50A 627.50A 635.80 -39.50 675.30 1390 ---- 670.70B 617.50A 617.50A 625.80 -39.50 665.30 1400 ---- 660.90B 607.00A 607.00A 615.80 -39.50 655.30 1410 ---- 650.70B 597.50A 597.50A 605.80 -39.50 645.30 1420 ---- 640.70B 587.60A 587.60A 595.80 -39.50 635.30 1425 ---- 635.70B 582.60A 582.60A 590.80 -39.50 630.30 1430 ---- 630.70B 577.60A 577.60A 585.80 -39.50 625.30 1440 ---- 620.70B 567.60A 567.60A 575.80 -39.50 615.30 1450 ---- 610.90B 557.00A 557.00A 565.80 -39.50 605.30 1460 ---- 600.70B 547.60A 547.60A 555.80 -39.50 595.30 1470 ---- 590.70B 537.60A 537.60A 545.80 -39.50 585.30 1475 ---- 585.10B 532.00A 532.00A 540.80 -39.50 580.30 1 1480 ---- 580.70B 527.50A 527.50A 535.80 -39.50 575.30 1485 ---- 575.70B 522.50A 522.50A 530.80 -39.50 570.30 1490 ---- 570.70B 517.50A 517.50A 525.80 -39.50 565.30 1495 ---- 565.70B 512.60A 512.60A 520.80 -39.50 560.30 1500 ---- 560.80B 507.00A 507.00A 515.80 -39.50 555.30 1505 ---- 555.70B 502.50A 502.50A 510.80 -39.50 550.30 1510 ---- 550.70B 497.50A 497.50A 505.80 -39.50 545.30 1515 ---- 545.70B 492.60A 492.60A 500.80 -39.50 540.30 1520 ---- 540.70B 487.50A 487.50A 495.80 -39.50 535.30 1525 ---- 535.70B 482.50A 482.50A 490.80 -39.50 530.30 1530 ---- 530.70B 477.50A 477.50A 485.80 -39.50 525.30 1535 ---- 525.70B 472.60A 472.60A 480.80 -39.50 520.30 1540 ---- 520.70B 467.50A 467.50A 475.80 -39.50 515.30 1545 ---- 515.70B 462.50A 462.50A 470.80 -39.50 510.30 1550 ---- 510.90B 457.00A 457.00A 465.80 -39.50 505.30 1555 ---- 505.70B 452.60A 452.60A 460.80 -39.50 500.30 1560 ---- 500.70B 447.50A 447.50A 455.80 -39.50 495.30 1565 ---- 495.70B 442.50A 442.50A 450.80 -39.50 490.30 1570 ---- 490.20B 437.00A 437.00A 445.80 -39.50 485.30 5 1575 ---- 485.70B 432.50A 432.50A 440.80 -39.50 480.30 1580 ---- 480.70B 427.50A 427.50A 435.80 -39.50 475.30 1585 ---- 475.70B 422.50A 422.50A 430.80 -39.50 470.30 1590 ---- 470.70B 417.50A 417.50A 425.80 -39.50 465.30 1595 ---- 465.80B 412.40A 412.40A 420.80 -39.50 460.30 1600 ---- 460.80B 406.80A 406.80A 415.80 -39.50 455.30 1 1605 ---- 455.80B 402.60A 402.60A 410.80 -39.50 450.30 1610 ---- 450.80B 397.50A 397.50A 405.80 -39.50 445.30 1615 ---- 445.80B 392.60A 392.60A 400.80 -39.50 440.30 1620 ---- 440.80B 387.60A 387.60A 395.80 -39.50 435.30 1625 ---- 435.20B 382.00A 382.00A 390.80 -39.50 430.30 1 1630 ---- 430.80B 377.60A 377.60A 385.80 -39.50 425.30 1635 ---- 425.80B 372.60A 372.60A 380.80 -39.50 420.30 1640 ---- 420.80B 367.50A 367.50A 375.80 -39.50 415.30 1645 ---- 415.80B 362.60A 362.60A 370.80 -39.50 410.30 1650 ---- 410.90B 357.00A 357.00A 365.80 -39.50 405.30 1655 ---- 405.80B 352.50A 352.50A 360.80 -39.50 400.30 1660 ---- 400.80B 347.40A 347.40A 355.80 -39.50 395.30 1665 ---- 395.80B 342.40A 342.40A 350.80 -39.50 390.30 1670 ---- 390.80B 337.40A 337.40A 345.80 -39.50 385.30 1675 ---- 385.80B 332.40A 332.40A 340.80 -39.50 380.30 1680 ---- 380.80B 327.40A 327.40A 335.80 -39.50 375.30 1685 ---- 375.80B 322.40A 322.40A 330.80 -39.50 370.30 1690 ---- 370.80B 317.40A 317.40A 325.80 -39.50 365.30 1695 ---- 365.80B 312.40A 312.40A 320.80 -39.50 360.30 1700 ---- 361.00B 307.10A 307.10A 315.80 -39.50 355.30 1705 ---- 355.80B 302.40A 302.40A 310.80 -39.50 350.30 1710 ---- 350.80B 297.40A 297.40A 305.80 -39.50 345.30 1715 ---- 345.20B 292.10A 292.10A 300.80 -39.50 340.30 1 1720 ---- 340.80B 287.40A 287.40A 295.80 -39.50 335.30 1725 ---- 335.60B 282.00A 282.00A 290.80 -39.50 330.30 2 1730 ---- 330.20B 277.00A 277.00A 285.80 -39.50 325.30 3 1735 ---- 325.20B 272.00A 272.00A 280.80 -39.50 320.30 1 1740 ---- 320.20B 267.00A 267.00A 275.80 -39.50 315.30 5 1745 ---- 315.20B 262.00A 262.00A 270.80 -39.50 310.30 1 1750 ---- 311.30B 256.30A 256.30A 265.80 -39.50 305.30 9 1755 ---- 305.80B 252.50A 252.50A 260.80 -39.50 300.30 1760 ---- 300.20B 247.00A 247.00A 255.80 -39.50 295.30 5 1765 ---- 295.80B 242.50A 242.50A 250.80 -39.50 290.30 1770 289.50 290.20B 236.30A 289.80B 245.80 -39.50 2 285.30 2 1775 ---- 286.30B 231.30A 231.30A 240.80 -39.50 280.30 285 1780 ---- 280.20B 226.30A 226.30A 235.80 -39.50 275.30 2 1785 ---- 275.20B 221.40A 221.40A 230.80 -39.50 270.30 2 1790 ---- 270.20B 216.40A 216.40A 225.80 -39.50 265.30 8 1795 ---- 265.20B 211.40A 211.40A 220.80 -39.50 260.30 6 1800 ---- 261.30B 206.40A 206.40A 215.80 -39.50 69 255.30 3 154 1805 ---- 255.20B 201.40A 201.40A 210.80 -39.50 250.30 1 1810 ---- 250.20B 196.40A 196.40A 205.80 -39.50 245.30 14 1815 ---- 245.20B 191.40A 191.40A 200.80 -39.50 240.30 24 1820 ---- 240.20B 186.40A 186.40A 195.80 -39.50 235.30 9 1825 ---- 236.40B 181.40A 181.40A 190.80 -39.50 230.30 403 1830 ---- 230.20B 176.40A 176.40A 185.80 -39.50 225.30 126 1835 ---- 225.20B 171.50A 171.50A 180.80 -39.50 220.30 89 1840 ---- 220.20B 166.50A 166.50A 175.80 -39.50 1 215.30 308 1845 ---- 215.30B 161.50A 161.50A 170.80 -39.60 210.40 50 1850 209.00 211.40B 156.50A 211.40B 165.90 -39.50 39 205.40 2107 1855 ---- 205.30B 151.60A 151.60A 160.90 -39.50 200.40 41 1860 ---- 200.90B 146.60A 146.60A 155.90 -39.50 195.40 565 1865 ---- 195.30B 141.60A 141.60A 150.90 -39.50 190.40 82 1870 ---- 190.30B 136.70A 136.70A 146.00 -39.40 185.40 449 1875 ---- 186.40B 131.70A 131.70A 141.00 -39.40 10 180.40 652 1880 ---- 180.90B 126.80A 126.80A 136.10 -39.40 175.50 626 1885 ---- 175.40B 121.90A 121.90A 131.10 -39.40 170.50 200 1890 ---- 170.50B 117.00A 117.00A 126.20 -39.30 165.50 10 460 1895 ---- 165.50B 112.10A 112.10A 121.30 -39.20 160.50 16 114 1900 139.00 161.50B 107.20A 131.40B 116.40 -39.20 15 155.60 5 1241 1905 ---- 155.60B 102.40A 102.40A 111.50 -39.10 150.60 84 1910 ---- 150.80B 97.60A 97.60A 106.60 -39.00 1 145.60 1 144 1915 ---- 145.70B 92.80A 92.80A 101.80 -38.90 1 140.70 123 1920 118.00 141.30B 88.00A 98.20A 96.90 -38.90 48 135.80 14 1004 1925 ---- 136.80B 83.30A 83.30A 92.10 -38.70 3 130.80 1094 1930 ---- 130.90B 78.60A 78.60A 87.40 -38.50 125.90 328 1935 ---- 126.00B 74.00A 74.00A 82.60 -38.40 121.00 193 1940 95.50 121.10B 69.50A 69.50A 78.00 -38.10 1 116.10 402 1945 ---- 116.20B 65.00A 65.00A 73.30 -37.90 5 111.20 171 1950 108.70 112.20B 60.60A 69.90A 68.70 -37.70 47 106.40 5 2160 1955 87.00 106.50B 56.30A 75.20B 64.20 -37.40 3 101.60 185 1960 76.50 102.50B 52.10A 83.40B 59.80 -37.00 3 96.80 1 248 1965 ---- 97.70B 48.10A 48.10A 55.50 -36.50 92.00 1 511 1970 91.10 92.90B 44.20A 55.50B 51.30 -36.00 34 87.30 326 1975 ---- 88.20B 40.40A 40.40A 47.20 -35.40 19 82.60 1192 1980 ---- 83.50B 36.80A 36.80A 43.20 -34.80 3 78.00 5 870 1985 ---- 78.90B 33.40A 33.40A 39.50 -34.00 73.50 1 549 1990 68.40 74.30B 30.10 31.30A 35.90 -33.10 76 69.00 28 3847 1995 31.30 69.80B 27.20A 35.70B 32.50 -32.20 17 64.70 14 623 2000 61.60 65.40B 24.40A 29.80A 29.30 -31.10 311 60.40 113 6238 2005 38.90 61.10B 21.90A 29.10B 26.30 -29.90 32 56.20 51 391 2010 40.00 56.90B 19.50A 26.10B 23.50 -28.70 15 52.20 229 1341 2015 44.50 52.80B 17.30A 23.30B 21.00 -27.30 160 48.30 22 604 2020 43.00 48.90B 15.30A 19.30 18.60 -26.00 71 44.60 10 1147 2025 33.90 45.20B 13.60 17.00A 16.40 -24.60 105 41.00 171 2003 2030 34.70 41.50B 12.00A 14.90A 14.50 -23.10 104 37.60 205 940 2035 32.50 38.10B 10.50A 13.00A 12.80 -21.60 93 34.40 77 407 2040 30.70 35.00B 9.30A 12.40B 11.20 -20.20 261 31.40 98 504 2045 22.30 31.90B 8.20A 10.90B 9.80 -18.80 35 28.60 63 250 2050 25.10 29.10B 7.20A 8.70A 8.60 -17.40 480 26.00 824 5456 2055 19.30 26.40B 6.30A 8.30B 7.50 -16.00 34 23.50 197 440 2060 23.20 23.80B 5.50A 6.50 6.50 -14.70 254 21.20 353 4039 2065 15.00 21.50B 4.80A 5.80A 5.70 -13.40 159 19.10 76 827 2070 19.10 19.40B 4.20A 4.90 4.90 -12.30 244 17.20 866 786 2075 14.10 17.40B 3.50 4.20 4.30 -11.10 696 15.40 1320 1100 2080 9.90 15.60B 3.20A 3.70A 3.70 -10.10 268 13.80 120 431 2085 11.50 13.90B 2.80A 3.50B 3.20 -9.10 441 12.30 421 584 2090 10.90 12.40B 2.30 3.00B 2.80 -8.20 46 11.00 40 1770 2095 10.00 11.10B 2.20A 2.40B 2.50 -7.30 67 9.80 21 331 2100 9.60 10.00 1.80 2.00 2.20 -6.50 1056 8.70 2211 3507 2105 5.90 8.70B 1.60 1.90B 1.90 -5.80 35 7.70 9 264 2110 6.10 7.80B 1.50A 1.50A 1.70 -5.20 88 6.90 97 730 2115 4.90 6.80B 1.30A 1.30A 1.50 -4.60 4 6.10 29 394 2120 3.70 6.00B 1.10 1.30 1.30 -4.10 200 5.40 36 229 2125 4.20 5.40B 1.10A 1.10A 1.20 -3.60 157 4.80 47 615 2130 3.90 4.80B 1.00 1.00 1.00 -3.30 10 4.30 32 646 2135 2.80 4.30B .80 .80 .90 -2.90 13 3.80 8 70 2140 3.10 3.80B .70 .70 .80 -2.60 27 3.40 28 345 2145 2.10 3.40B .70A .70A .70 -2.30 4 3.00 3 68 2150 2.40 3.00B .70 .70 .70 -2.00 1050 2.70 300 1569 2155 2.10 2.70B .60A .60A .60 -1.80 114 2.40 17 303 2160 1.50 2.40B .50 .50 .60 -1.60 4 2.20 4 170 2165 1.40 2.20B .50 .50 .50 -1.40 15 1.90 2 88 2170 1.50 2.00B .40 .40 .50 -1.20 134 1.70 1 176 2175 ---- 1.80B .40A 1.80B .40 -1.20 1 1.60 38 188 2180 .70 1.60B .40A .80B .40 -1.00 9 1.40 13 119 2185 1.20 1.40B .40A .40A .40 -.90 13 1.30 10 583 2190 1.00 1.30B .40A .40A .30 -.90 1 1.20 1 222 2195 .40 1.20B .30A .30A .30 -.80 100 1.10 75 2200 1.00 1.10B .30 .30 .30 -.70 35 1.00 74 2046 2205 .40 1.00B .30A .30A .30 -.60 3 .90 2 95 2210 ---- .90B .30A .90B .30 -.50 .80 2 38 2215 .30 .80B .30 .30 .20 -.50 1 .70 22 2220 .20 .80B .20 .20 .20 -.50 15 .70 11 306 2225 ---- .70B .20A .70B .20 -.40 .60 2 284 2230 ---- ---- .20A .20A .20 -.40 .60 190 2235 ---- .60B .20A .60B .20 -.30 .50 2 47 2240 .40 .50B .20 .20 .20 -.30 5 .50 181 2245 .30 .30 .20 .20 .20 -.30 4 .50 14 2250 .50 .50 .10 .20B .20 -.20 2 .40 565 2255 .20 .20 .20 .20 .20 -.20 1 .40 34 2260 ---- ---- .20A .20A .20 -.20 .40 128 2265 ---- ---- .20A .20A .20 -.20 .40 50 2270 ---- ---- .20A .20A .20 -.10 .30 121 2275 .30 .30 .10A .10A .20 -.10 2 .30 127 2280 ---- ---- .10A .10A .20 -.10 90 .30 126 2290 ---- ---- .10A .10A .10 -.20 .30 56 2300 .10 .10 .10 .10 .10 -.10 253 .20 572 2310 ---- ---- .10A .10A .10 -.10 .20 203 2320 ---- ---- .10A .10A .10 -.10 .20 38 2325 ---- ---- .10A .10A .10 -.10 .20 53 2330 ---- ---- .10A .10A .10 -.10 6 .20 3 72 2340 .10 .10 .10 .10 .10 UNCH 3 .10 2 40 2350 ---- ---- ---- ---- .10 UNCH .10 93 2360 .10 .10 .10 .10 .10 UNCH 27 .10 10 2370 .10 .10 .10 .10 .10 UNCH 25 .10 2 252 2375 ---- ---- ---- ---- .10 UNCH .10 157 2400 ---- ---- ---- ---- .10 UNCH .10 50 1181 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 UNCH .10 1 1340 OG JUN23 Gold Option CALL 1000 ---- 1060.60B 1007.10A 1007.10A 1015.80 -39.50 1055.30 1025 ---- 1035.00B 982.70A 982.70A 990.80 -39.50 1030.30 1050 ---- 1010.60B 957.10A 957.10A 965.80 -39.50 1005.30 1060 ---- 1000.00B 947.70A 947.70A 955.80 -39.50 995.30 1070 ---- 990.00B 937.80A 937.80A 945.80 -39.50 985.30 1075 ---- 985.00B 932.70A 932.70A 940.80 -39.50 980.30 1080 ---- 980.00B 927.70A 927.70A 935.80 -39.50 975.30 1090 ---- 970.00B 917.70A 917.70A 925.80 -39.50 965.30 1100 ---- 960.60B 907.10A 907.10A 915.80 -39.50 955.30 1110 ---- 950.00B 897.70A 897.70A 905.80 -39.50 945.30 1120 ---- 940.00B 887.70A 887.70A 895.80 -39.50 935.30 1125 ---- 935.00B 882.60A 882.60A 890.80 -39.50 930.30 1130 ---- 930.00B 877.70A 877.70A 885.80 -39.50 925.30 1140 ---- 920.00B 867.60A 867.60A 875.80 -39.50 915.30 1150 ---- 910.60B 857.10A 857.10A 865.80 -39.50 905.30 1155 ---- 905.00B 852.60A 852.60A 860.80 -39.50 900.30 1160 ---- 900.00B 847.60A 847.60A 855.80 -39.50 895.30 1165 ---- 895.00B 842.60A 842.60A 850.80 -39.50 890.30 1170 ---- 890.00B 837.60A 837.60A 845.80 -39.50 885.30 1175 ---- 885.00B 832.60A 832.60A 840.80 -39.50 880.30 1180 ---- 880.00B 827.60A 827.60A 835.80 -39.50 875.30 1185 ---- 875.00B 822.60A 822.60A 830.80 -39.50 870.30 1190 ---- 870.00B 817.60A 817.60A 825.80 -39.50 865.30 1195 ---- 865.00B 812.60A 812.60A 820.80 -39.50 860.30 1200 ---- 860.70B 807.10A 807.10A 815.80 -39.50 855.30 4 1205 ---- 855.00B 802.50A 802.50A 810.80 -39.50 850.30 1210 ---- 850.00B 797.60A 797.60A 805.80 -39.50 845.30 1215 ---- 845.00B 792.60A 792.60A 800.80 -39.50 840.30 1220 ---- 840.00B 787.50A 787.50A 795.80 -39.50 835.30 1225 ---- 835.00B 782.50A 782.50A 790.80 -39.50 830.30 1230 ---- 830.00B 777.60A 777.60A 785.80 -39.50 825.30 1235 ---- 825.00B 772.60A 772.60A 780.80 -39.50 820.30 1240 ---- 820.00B 767.50A 767.50A 775.80 -39.50 815.30 1245 ---- 815.00B 762.50A 762.50A 770.80 -39.50 810.30 1250 ---- 810.70B 757.10A 757.10A 765.80 -39.50 805.30 1255 ---- 805.00B 752.60A 752.60A 760.80 -39.50 800.30 1260 ---- 800.00B 747.50A 747.50A 755.80 -39.50 795.30 1265 ---- 795.00B 742.50A 742.50A 750.80 -39.50 790.30 1270 ---- 790.00B 737.60A 737.60A 745.80 -39.50 785.30 1275 ---- 785.00B 732.60A 732.60A 740.80 -39.50 780.30 1280 ---- 780.00B 727.50A 727.50A 735.80 -39.50 775.30 1285 ---- 775.00B 722.50A 722.50A 730.80 -39.50 770.30 1290 ---- 770.00B 717.60A 717.60A 725.80 -39.50 765.30 1295 ---- 765.00B 712.50A 712.50A 720.80 -39.50 760.30 1300 ---- 760.70B 707.10A 707.10A 715.80 -39.50 755.30 1305 ---- 755.00B 702.50A 702.50A 710.80 -39.50 750.30 1310 ---- 750.00B 697.50A 697.50A 705.80 -39.50 745.30 1315 ---- 745.00B 692.50A 692.50A 700.80 -39.50 740.30 1320 ---- 740.00B 687.50A 687.50A 695.80 -39.50 735.30 1325 ---- 735.00B 682.50A 682.50A 690.80 -39.50 730.30 1330 ---- 730.00B 677.60A 677.60A 685.80 -39.50 725.30 1335 ---- 725.00B 672.60A 672.60A 680.80 -39.50 720.30 1340 ---- 720.00B 667.50A 667.50A 675.80 -39.50 715.30 1345 ---- 715.00B 662.50A 662.50A 670.80 -39.50 710.30 1350 ---- 710.70B 657.10A 657.10A 665.80 -39.50 705.30 3 1355 ---- 705.00B 652.60A 652.60A 660.80 -39.50 700.30 1360 ---- 700.00B 647.50A 647.50A 655.80 -39.50 695.30 1365 ---- 695.00B 642.50A 642.50A 650.80 -39.50 690.30 1370 ---- 690.00B 637.50A 637.50A 645.80 -39.50 685.30 1375 ---- 685.00B 632.60A 632.60A 640.80 -39.50 680.30 1380 ---- 680.00B 627.50A 627.50A 635.80 -39.50 675.30 1385 ---- 675.00B 622.60A 622.60A 630.80 -39.50 670.30 1390 ---- 670.00B 617.50A 617.50A 625.80 -39.50 665.30 1395 ---- 665.00B 612.60A 612.60A 620.80 -39.50 660.30 1400 ---- 660.70B 607.10A 607.10A 615.80 -39.50 655.30 3 230 1405 ---- 655.00B 602.60A 602.60A 610.80 -39.50 650.30 1410 ---- 650.10B 597.60A 597.60A 605.80 -39.50 645.30 1415 ---- 645.00B 592.60A 592.60A 600.80 -39.50 640.30 1420 ---- 640.00B 587.50A 587.50A 595.80 -39.50 635.30 1425 ---- 635.00B 582.60A 582.60A 590.80 -39.50 630.30 1430 ---- 630.00B 577.60A 577.60A 585.80 -39.50 625.30 1435 ---- 625.00B 572.60A 572.60A 580.80 -39.50 620.30 1440 ---- 620.10B 567.50A 567.50A 575.80 -39.50 615.30 1445 ---- 615.10B 562.60A 562.60A 570.80 -39.50 610.30 1450 ---- 610.70B 557.10A 557.10A 565.80 -39.50 605.30 1455 ---- 605.10B 552.60A 552.60A 560.80 -39.50 600.30 1460 ---- 600.10B 547.70A 547.70A 555.80 -39.50 595.30 1465 ---- 595.10B 542.60A 542.60A 550.80 -39.50 590.30 1470 ---- 590.10B 537.60A 537.60A 545.80 -39.50 585.30 1475 ---- 585.10B 532.60A 532.60A 540.80 -39.50 580.30 1480 ---- 580.10B 527.60A 527.60A 535.80 -39.50 575.30 1485 ---- 575.10B 522.10A 522.10A 530.80 -39.50 570.30 200 1490 ---- 570.10B 517.60A 517.60A 525.80 -39.50 565.30 1495 ---- 565.10B 512.70A 512.70A 520.80 -39.50 560.30 1500 ---- 560.70B 507.10A 507.10A 515.80 -39.50 555.30 780 1505 ---- 555.10B 502.60A 502.60A 510.80 -39.50 550.30 1510 ---- 550.10B 497.60A 497.60A 505.80 -39.50 545.30 1515 ---- 545.10B 492.60A 492.60A 500.80 -39.50 540.30 1520 ---- 540.10B 487.60A 487.60A 495.80 -39.50 535.30 1525 ---- 535.10B 482.60A 482.60A 490.80 -39.50 530.30 1530 ---- 530.10B 477.60A 477.60A 485.80 -39.50 525.30 1535 ---- 525.10B 472.60A 472.60A 480.80 -39.50 520.30 1540 ---- 520.10B 467.60A 467.60A 475.80 -39.50 515.30 1545 ---- 515.10B 462.60A 462.60A 470.80 -39.50 510.30 1550 ---- 510.70B 457.10A 457.10A 465.80 -39.50 505.30 21 1555 ---- 505.10B 452.60A 452.60A 460.80 -39.50 500.30 1560 ---- 500.10B 447.60A 447.60A 455.80 -39.50 495.30 1565 ---- 495.10B 442.60A 442.60A 450.80 -39.50 490.30 1570 ---- 490.10B 437.60A 437.60A 445.80 -39.50 485.30 1575 ---- 485.10B 432.50A 432.50A 440.80 -39.50 480.30 1580 ---- 480.10B 427.50A 427.50A 435.80 -39.50 475.30 1585 ---- 475.10B 422.50A 422.50A 430.80 -39.50 470.30 1590 ---- 470.10B 417.50A 417.50A 425.80 -39.50 465.30 1595 ---- 465.10B 412.50A 412.50A 420.80 -39.50 460.30 1600 ---- 460.70B 407.10A 407.10A 415.80 -39.50 455.30 54 1605 ---- 455.10B 402.50A 402.50A 410.80 -39.50 450.30 1610 ---- 450.10B 397.50A 397.50A 405.80 -39.50 445.30 1615 ---- 445.10B 392.50A 392.50A 400.80 -39.50 440.30 1620 ---- 440.10B 387.50A 387.50A 395.80 -39.50 435.30 1625 ---- 435.10B 382.10A 382.10A 390.80 -39.50 430.30 1 1630 ---- 430.10B 377.40A 377.40A 385.80 -39.50 425.30 1635 ---- 425.10B 372.50A 372.50A 380.80 -39.50 420.30 1640 ---- 420.10B 367.50A 367.50A 375.80 -39.50 415.30 1645 ---- 415.10B 362.50A 362.50A 370.80 -39.50 410.30 1650 ---- 410.70B 357.10A 357.10A 365.80 -39.50 405.30 1655 ---- 405.10B 352.50A 352.50A 360.80 -39.50 400.30 1660 ---- 400.10B 347.10A 347.10A 355.80 -39.50 395.30 36 1665 ---- 395.10B 342.10A 342.10A 350.80 -39.50 390.30 30 1670 ---- 390.10B 337.10A 337.10A 345.80 -39.50 385.30 90 1675 ---- 385.10B 332.10A 332.10A 340.80 -39.50 380.30 93 1680 ---- 380.10B 327.10A 327.10A 335.80 -39.50 375.30 2 1685 ---- 375.10B 322.10A 322.10A 330.80 -39.50 370.30 1 1690 ---- 370.10B 317.60A 317.60A 325.80 -39.50 365.30 1695 ---- 365.20B 312.10A 312.10A 320.80 -39.50 360.30 2 1700 ---- 360.80B 307.10A 307.10A 315.80 -39.50 355.30 189 1705 ---- 355.20B 302.60A 302.60A 310.80 -39.50 350.30 1710 ---- 350.20B 297.60A 297.60A 305.80 -39.50 345.30 1715 ---- 345.20B 292.20A 292.20A 300.80 -39.50 340.30 6 1720 ---- 340.20B 287.20A 287.20A 295.80 -39.50 335.30 9 1725 ---- 335.20B 281.50A 281.50A 290.90 -39.40 330.30 99 1730 ---- 330.20B 277.10A 277.10A 285.90 -39.40 325.30 6 1735 ---- 325.20B 272.20A 272.20A 280.90 -39.40 320.30 64 1740 ---- 320.20B 267.20A 267.20A 275.90 -39.40 315.30 5 1745 ---- 315.30B 262.20A 262.20A 270.90 -39.50 310.40 22 1750 ---- 311.40B 256.70A 256.70A 266.00 -39.40 305.40 1055 1755 ---- 305.30B 252.80A 252.80A 261.00 -39.40 300.40 1760 ---- 300.40B 247.40A 247.40A 256.10 -39.30 295.40 31 1765 ---- 295.60B 242.40A 242.40A 251.10 -39.40 290.50 17 23 1770 ---- 290.50B 237.50A 237.50A 246.10 -39.40 285.50 27 1775 ---- 286.60B 232.00A 232.00A 241.20 -39.30 280.50 226 1780 ---- 280.60B 227.70A 227.70A 236.30 -39.30 275.60 2 1785 ---- 275.60B 222.70A 222.70A 231.30 -39.30 270.60 2 1790 ---- 270.90B 217.80A 217.80A 226.40 -39.30 265.70 11 1795 ---- 265.70B 213.40A 213.40A 221.50 -39.20 260.70 1800 ---- 261.80B 207.50A 207.50A 216.60 -39.20 255.80 1670 1805 ---- 255.80B 203.10A 203.10A 211.70 -39.10 250.80 18 1810 ---- 250.90B 198.30A 198.30A 206.80 -39.10 245.90 48 1815 ---- 246.20B 193.40A 193.40A 202.00 -39.00 241.00 20 1820 ---- 241.10B 188.60A 188.60A 197.10 -38.90 236.00 61 1825 ---- 237.20B 183.30A 183.30A 192.30 -38.80 231.10 256 1830 ---- 231.20B 179.00A 179.00A 187.50 -38.70 226.20 142 1835 ---- 226.30B 174.20A 174.20A 182.70 -38.60 221.30 140 1840 ---- 221.50B 169.50A 169.50A 177.90 -38.60 1 216.50 923 1845 ---- 216.80B 164.70A 164.70A 173.10 -38.50 211.60 141 1850 186.80 212.70B 159.50A 193.20B 168.40 -38.30 1 206.70 4046 1855 ---- 206.80B 155.30A 155.30A 163.60 -38.30 5 201.90 2 1050 1860 ---- 202.00B 150.60A 150.60A 158.90 -38.10 197.00 1429 1865 ---- 197.40B 146.00A 146.00A 154.30 -37.90 192.20 259 1870 ---- 192.60B 141.40A 141.40A 149.60 -37.80 187.40 700 1875 ---- 188.50B 136.30A 136.30A 145.00 -37.70 182.70 3 823 1880 ---- 182.80B 131.80A 131.80A 140.40 -37.50 2 177.90 706 1885 ---- 178.00B 127.30A 127.30A 135.80 -37.40 173.20 219 1890 ---- 173.30B 122.90A 122.90A 131.30 -37.20 168.50 273 1895 ---- 168.80B 118.50A 118.50A 126.90 -36.90 163.80 173 1900 163.00 164.80B 114.20A 114.20A 122.40 -36.70 10 159.10 3760 1905 ---- 159.20B 110.00A 110.00A 118.10 -36.40 154.50 51 1910 ---- 154.60B 105.80A 105.80A 113.80 -36.10 149.90 231 1915 ---- 150.00B 101.70A 101.70A 109.50 -35.80 145.30 167 1920 99.60 146.40B 97.60A 109.40B 105.30 -35.50 3 140.80 1 648 1925 ---- 141.90B 93.70A 93.70A 101.20 -35.10 6 136.30 1186 1930 99.30 137.40B 89.80A 98.50A 97.10 -34.80 3 131.90 1029 1935 ---- 133.00B 86.00A 86.00A 93.20 -34.30 127.50 166 1940 ---- 128.60B 82.30A 82.30A 89.30 -33.90 1 123.20 801 1945 ---- 124.30B 78.60A 78.60A 85.50 -33.40 3 118.90 166 1950 82.70 120.00B 75.10A 82.90A 81.70 -33.00 46 114.70 22 8488 1955 ---- 115.80B 71.70A 71.70A 78.10 -32.50 1 110.60 373 1960 93.00 111.70B 68.30A 77.90B 74.60 -31.90 3 106.50 190 1965 ---- 107.60B 65.10A 65.10A 71.20 -31.30 102.50 2 214 1970 76.00 103.60B 62.00A 68.80A 67.90 -30.70 7 98.60 915 1975 63.90 99.70B 59.00A 59.00A 64.60 -30.20 5 94.80 92 1707 1980 ---- 95.80B 56.10A 56.10A 61.50 -29.50 2 91.00 9 452 1985 57.90 92.10B 53.30A 53.30A 58.50 -28.80 3 87.30 140 1990 ---- 88.40B 50.60A 50.60A 55.60 -28.20 1 83.80 1 306 1995 56.20 84.80B 48.10A 48.10A 52.80 -27.50 12 80.30 1 172 2000 80.70 81.30B 45.60A 51.30B 50.20 -26.80 222 77.00 2011 8984 2005 50.80 77.90B 43.20A 43.20A 47.60 -26.10 26 73.70 186 2010 74.20 74.60B 41.00A 47.30B 45.10 -25.40 36 70.50 7 360 2015 45.80 71.40B 38.80A 41.80A 42.80 -24.70 16 67.50 211 2020 59.60 68.40B 36.80A 42.50B 40.60 -23.90 25 64.50 12 1137 2025 56.50 65.40B 34.80A 38.80A 38.40 -23.20 694 61.60 14 2377 2030 41.10 62.50B 32.80A 36.60A 36.40 -22.40 16 58.80 30 395 2035 35.30 59.70B 31.10A 34.60A 34.40 -21.80 4 56.20 29 197 2040 55.00 57.00B 29.40A 32.70A 32.60 -21.00 89 53.60 92 281 2045 33.20 54.40B 27.80A 32.20B 30.80 -20.30 10 51.10 100 258 2050 50.00 51.90B 26.20A 29.10A 29.00 -19.70 561 48.70 1265 8527 2055 30.10 49.50B 24.80A 27.30A 27.40 -19.00 21 46.40 86 219 2060 46.50 47.20B 23.40A 24.00A 25.80 -18.40 59 44.20 220 3431 2065 ---- 44.90B 22.00A 22.00A 24.30 -17.80 12 42.10 12 324 2070 21.80 42.80B 20.80A 23.00A 23.00 -17.10 41 40.10 29 593 2075 38.10 40.70B 19.60A 22.60B 21.70 -16.40 263 38.10 122 2160 2080 31.50 38.70B 18.50A 20.40A 20.40 -15.90 279 36.30 94 2393 2085 21.30 36.80B 17.50A 17.50A 19.30 -15.20 8 34.50 62 153 2090 33.30 35.00B 16.50A 16.80A 18.20 -14.50 70 32.70 21 665 2095 27.30 33.30B 15.50A 17.80B 17.10 -14.00 8 31.10 25 204 2100 28.80 31.60B 14.60A 16.00A 16.10 -13.40 1707 29.50 907 7752 2105 13.70 30.00B 13.70 15.10A 15.10 -12.90 24 28.00 89 228 2110 19.00 28.50B 13.00A 14.80B 14.20 -12.40 259 26.60 438 1658 2115 ---- 27.00B 12.20A 12.20A 13.40 -11.80 13 25.20 22 340 2120 25.00 25.60B 11.50A 11.50A 12.60 -11.30 86 23.90 35 319 2125 22.10 24.30B 10.90A 11.80A 11.90 -10.70 392 22.60 263 1549 2130 11.30 22.90B 10.20A 11.10A 11.20 -10.20 29 21.40 24 570 2135 10.10 21.70B 9.70A 10.30 10.50 -9.80 13 20.30 14 784 2140 14.60 20.50B 9.10A 9.10A 9.90 -9.30 31 19.20 12 906 2145 8.40 19.50B 8.40 9.20A 9.30 -8.90 18 18.20 38 246 2150 14.50 18.40B 8.10A 8.60 8.80 -8.40 1276 17.20 896 5820 2155 9.40 17.40B 7.70A 9.60B 8.30 -8.00 5 16.30 11 136 2160 11.40 16.50B 7.30A 7.30A 7.80 -7.60 18 15.40 14 292 2165 10.50 15.70B 6.90A 6.90A 7.30 -7.30 5 14.60 17 224 2170 13.40 14.80B 6.50A 7.10B 6.90 -6.90 32 13.80 9 344 2175 9.50 14.10B 6.10A 6.50A 6.50 -6.60 231 13.10 133 1226 2180 12.70 13.20B 5.80A 6.60B 6.20 -6.20 13 12.40 23 200 2185 6.00 12.60B 5.50A 5.50A 5.80 -5.90 5 11.70 9 159 2190 ---- 11.90B 5.20A 5.20A 5.50 -5.60 15 11.10 21 320 2195 5.00 11.30B 4.90A 4.90A 5.20 -5.30 10 10.50 3 78 2200 10.30 10.60B 4.60 4.80 4.90 -5.10 721 10.00 995 11798 2205 4.80 10.10B 4.40A 4.90B 4.70 -4.70 13 9.40 14 115 2210 7.80 9.50B 4.20 4.50B 4.40 -4.50 10 8.90 22 110 2215 4.00 9.10B 4.00 4.20B 4.20 -4.30 490 8.50 334 2344 2220 8.10 8.60B 3.80 3.90A 4.00 -4.00 17 8.00 28 202 2225 7.00 8.10B 3.60A 3.70A 3.80 -3.80 132 7.60 28 542 2230 ---- 7.70B 3.40A 3.40A 3.60 -3.60 35 7.20 53 233 2235 ---- 7.30B 3.30A 3.30A 3.40 -3.50 2 6.90 20 65 2240 3.50 6.90B 3.10 3.20B 3.20 -3.30 4 6.50 4 151 2245 3.20 6.60B 3.00 3.00 3.10 -3.10 11 6.20 3 1053 2250 4.90 6.30B 2.80 2.80 2.90 -3.00 978 5.90 473 3242 2255 3.90 5.90B 2.70A 2.70A 2.80 -2.80 2 5.60 9 80 2260 3.80 5.60B 2.60A 2.60A 2.60 -2.80 39 5.40 12 113 2265 3.50 5.40B 2.50A 2.50A 2.50 -2.60 2 5.10 1 46 2270 3.40 5.00B 2.40A 2.40A 2.40 -2.50 4 4.90 16 77 2275 3.30 4.80B 2.30A 2.30A 2.30 -2.30 1 4.60 43 255 2280 3.10 4.60B 2.20A 2.20A 2.20 -2.20 4 4.40 26 85 2285 3.00 4.40B 2.10A 2.10A 2.10 -2.10 28 4.20 2 273 2290 4.00 4.10B 2.00A 2.20B 2.00 -2.00 7 4.00 1 86 2295 2.70 3.90B 1.90A 2.80B 1.90 -1.90 1 3.80 16 104 2300 3.80 3.80 1.70 1.70 1.80 -1.90 129 3.70 245 3163 2305 2.50 3.60B 1.70 1.70 1.80 -1.70 4 3.50 247 256 2310 2.40 2.40 1.70A 1.70A 1.70 -1.70 32 3.40 1 42 2315 2.30 3.30B 1.60A 1.60A 1.60 -1.60 2 3.20 8 43 2320 2.50 2.50 1.60A 1.60A 1.60 -1.50 2 3.10 7 75 2325 2.20 3.00B 1.50 1.50 1.50 -1.40 16 2.90 9 486 2330 1.40 2.90B 1.40 1.40 1.40 -1.40 12 2.80 4 130 2335 ---- 2.80B 1.40A 2.80B 1.40 -1.30 2.70 204 2340 ---- ---- 1.40A 1.40A 1.30 -1.30 2.60 1 80 2350 1.90 1.90 1.10 1.20A 1.20 -1.20 310 2.40 11 328 2360 2.10 2.20B 1.20A 1.20A 1.20 -1.00 5 2.20 3 71 2370 1.30 1.30 1.10A 1.10A 1.10 -.90 1 2.00 17 357 2375 ---- 2.00B 1.10A 2.00B 1.00 -.90 1.90 3 266 2380 ---- ---- .90A .90A 1.00 -.90 10 1.90 25 110 2390 1.00 1.00 1.00 1.00 .90 -.80 31 1.70 11 19 2400 1.40 1.40 .90 .90 .90 -.70 205 1.60 22 1192 2410 1.00 1.00 .80A .80A .80 -.70 5 1.50 23 80 2420 1.00 1.00 .80A .80A .80 -.60 10 1.40 141 2425 ---- ---- .80A .80A .70 -.60 1 1.30 13 184 2430 ---- ---- .70A .70A .70 -.60 31 1.30 46 2440 ---- ---- .70A .70A .70 -.50 1.20 1 75 2450 1.10 1.10 .70A .70A .60 -.50 6 1.10 2 389 2475 ---- 1.00B .60A 1.00B .60 -.30 .90 4 297 2500 .50 .50 .40 .40 .50 -.30 137 .80 282 1531 2525 .40 .50 .40 .50 .40 -.30 41 .70 208 2550 ---- ---- .40A .40A .40 -.20 .60 215 2575 .40 .40 .40 .40 .30 -.20 100 .50 254 2600 .40 .40 .30A .30A .30 -.20 14 .50 4 1464 2625 ---- ---- .30A .30A .30 -.20 .50 384 2700 .50 .50 .20 .20 .20 -.20 46 .40 1062 2850 .20 .20 .20 .20 .20 -.10 2 .30 85 2900 ---- ---- ---- ---- .10 -.10 .20 1 142 3000 .10 .10 .10 .10 .10 -.10 15 .20 11 2037 850 ---- 1210.60B 1157.20A 1157.20A 1165.80 -39.50 1205.30 875 ---- 1184.90B 1132.60A 1132.60A 1140.80 -39.50 1180.30 900 ---- 1160.60B 1107.20A 1107.20A 1115.80 -39.50 1155.30 925 ---- 1134.90B 1082.60A 1082.60A 1090.80 -39.50 1130.30 950 ---- 1110.60B 1057.00A 1057.00A 1065.80 -39.50 1105.30 975 ---- 1085.00B 1032.70A 1032.70A 1040.80 -39.50 1080.30 OG JLY23 Gold Option CALL 1200 ---- 878.80B 825.70A 825.70A 834.40 -39.40 873.80 1225 ---- 853.10B 801.50A 801.50A 809.40 -39.40 848.80 1250 ---- 828.80B 775.70A 775.70A 784.40 -39.40 823.80 1275 ---- 803.10B 751.50A 751.50A 759.40 -39.40 798.80 1300 ---- 778.80B 725.70A 725.70A 734.40 -39.40 773.80 1325 ---- 753.10B 701.50A 701.50A 709.40 -39.40 748.80 1350 ---- 728.90B 675.70A 675.70A 684.40 -39.40 723.80 1375 ---- 703.20B 651.50A 651.50A 659.40 -39.40 698.80 1390 ---- 688.20B 636.50A 636.50A 644.40 -39.40 683.80 1400 ---- 678.90B 625.60A 625.60A 634.40 -39.40 673.80 1410 ---- 668.20B 616.40A 616.40A 624.40 -39.40 663.80 1420 ---- 658.20B 606.40A 606.40A 614.40 -39.40 653.80 1425 ---- 653.20B 601.40A 601.40A 609.40 -39.40 648.80 1430 ---- 648.20B 596.40A 596.40A 604.40 -39.40 643.80 1440 ---- 638.20B 586.40A 586.40A 594.40 -39.40 633.80 1450 ---- 628.90B 575.60A 575.60A 584.40 -39.40 623.80 1460 ---- 618.20B 566.40A 566.40A 574.40 -39.40 613.80 1470 ---- 608.20B 556.40A 556.40A 564.40 -39.40 603.80 1475 ---- 603.20B 551.40A 551.40A 559.40 -39.40 598.80 1480 ---- 598.20B 546.40A 546.40A 554.40 -39.40 593.80 1490 ---- 588.20B 536.40A 536.40A 544.40 -39.40 583.80 1495 ---- 583.20B 531.40A 531.40A 539.40 -39.40 578.80 1500 ---- 578.90B 525.60A 525.60A 534.40 -39.40 573.80 1505 ---- 573.20B 521.40A 521.40A 529.40 -39.40 568.80 1510 ---- 568.20B 515.60A 515.60A 524.40 -39.40 563.80 2 1515 ---- 563.20B 511.40A 511.40A 519.40 -39.40 558.80 1520 ---- 558.20B 506.40A 506.40A 514.40 -39.40 553.80 1525 ---- 553.20B 500.60A 500.60A 509.40 -39.40 548.80 2 1530 ---- 548.20B 496.40A 496.40A 504.40 -39.40 543.80 1535 ---- 543.20B 491.40A 491.40A 499.40 -39.40 538.80 1540 ---- 538.20B 486.40A 486.40A 494.40 -39.40 533.80 1545 ---- 533.20B 481.40A 481.40A 489.40 -39.40 528.80 1550 ---- 528.90B 475.60A 475.60A 484.40 -39.40 523.80 10 1555 ---- 523.20B 471.40A 471.40A 479.40 -39.40 518.80 1560 ---- 518.30B 466.40A 466.40A 474.40 -39.40 513.80 1565 ---- 513.30B 461.40A 461.40A 469.40 -39.40 508.80 1570 ---- 508.30B 456.40A 456.40A 464.40 -39.40 503.80 1575 ---- 503.30B 451.40A 451.40A 459.40 -39.40 498.80 1580 ---- 498.30B 446.40A 446.40A 454.40 -39.40 493.80 1585 ---- 493.30B 441.40A 441.40A 449.40 -39.40 488.80 1590 ---- 488.30B 436.40A 436.40A 444.40 -39.40 483.80 1595 ---- 483.30B 431.40A 431.40A 439.40 -39.40 478.80 1600 ---- 478.90B 425.60A 425.60A 434.40 -39.40 473.80 20 1605 ---- 473.30B 421.40A 421.40A 429.40 -39.40 468.80 1610 ---- 468.30B 416.20A 416.20A 424.40 -39.40 463.80 1615 ---- 463.30B 411.40A 411.40A 419.40 -39.40 458.80 1620 ---- 458.30B 406.40A 406.40A 414.40 -39.40 453.80 1625 ---- 453.30B 400.60A 400.60A 409.40 -39.40 448.80 1 1630 ---- 448.30B 396.40A 396.40A 404.40 -39.40 443.80 1635 ---- 443.30B 391.40A 391.40A 399.40 -39.40 438.80 1640 ---- 438.30B 386.40A 386.40A 394.40 -39.40 433.80 1645 ---- 433.30B 381.40A 381.40A 389.40 -39.40 428.80 1650 ---- 429.00B 375.60A 375.60A 384.40 -39.40 423.80 3 1655 ---- 423.30B 371.40A 371.40A 379.40 -39.40 418.80 1660 ---- 418.30B 366.40A 366.40A 374.40 -39.40 413.80 1665 ---- 413.30B 361.40A 361.40A 369.40 -39.40 408.80 1670 ---- 408.40B 356.40A 356.40A 364.40 -39.40 403.80 1675 ---- 403.40B 349.90A 349.90A 359.40 -39.40 398.80 1680 ---- 398.40B 345.80A 345.80A 354.40 -39.40 393.80 1 1685 ---- 393.40B 340.80A 340.80A 349.40 -39.40 388.80 2 1690 ---- 388.40B 336.50A 336.50A 344.50 -39.30 383.80 1695 ---- 383.40B 331.50A 331.50A 339.50 -39.30 378.80 1700 ---- 379.70B 325.10A 325.10A 334.50 -39.30 373.80 10 1705 ---- 373.50B 321.60A 321.60A 329.60 -39.20 368.80 1710 ---- 368.50B 316.70A 316.70A 324.60 -39.30 363.90 1715 ---- 363.50B 311.60A 311.60A 319.70 -39.20 358.90 1720 ---- 358.60B 306.70A 306.70A 314.70 -39.20 353.90 1725 ---- 354.90B 300.40A 300.40A 309.80 -39.10 348.90 9 1730 ---- 348.70B 296.90A 296.90A 304.80 -39.20 344.00 1735 ---- 343.70B 291.40A 291.40A 299.90 -39.10 339.00 1 1740 ---- 338.90B 287.00A 287.00A 295.00 -39.10 334.10 1745 ---- 333.80B 282.10A 282.10A 290.10 -39.00 329.10 1750 ---- 330.10B 275.90A 275.90A 285.20 -39.00 324.20 254 1755 ---- 323.90B 272.30A 272.30A 280.30 -38.90 319.20 1760 ---- 319.00B 267.40A 267.40A 275.40 -38.90 314.30 1765 ---- 314.20B 262.10A 262.10A 270.50 -38.90 309.40 22 1770 ---- 309.30B 257.20A 257.20A 265.70 -38.80 304.50 1 1775 ---- 305.50B 251.60A 251.60A 260.80 -38.80 299.60 34 1780 ---- 299.50B 247.60A 247.60A 256.00 -38.70 294.70 1 1785 ---- 294.60B 242.70A 242.70A 251.10 -38.70 289.80 19 1790 ---- 289.70B 238.00A 238.00A 246.30 -38.60 284.90 2 1795 ---- 284.80B 233.60A 233.60A 241.50 -38.50 280.00 1800 279.50 281.10B 227.70A 227.70A 236.70 -38.50 2 275.20 198 1805 ---- 275.10B 223.60A 223.60A 231.90 -38.40 270.30 2 1810 ---- 270.20B 218.90A 218.90A 227.20 -38.30 265.50 142 1815 ---- 265.40B 214.20A 214.20A 222.50 -38.20 260.70 12 1820 ---- 260.60B 209.50A 209.50A 217.70 -38.10 255.80 4 1825 ---- 256.90B 204.10A 204.10A 213.00 -38.00 251.00 3 1830 ---- 251.00B 200.20A 200.20A 208.40 -37.90 246.30 11 1835 ---- 246.20B 195.50A 195.50A 203.70 -37.80 241.50 1 1840 ---- 241.50B 190.90A 190.90A 199.10 -37.70 236.80 66 1845 ---- 236.70B 186.50A 186.50A 194.50 -37.50 232.00 1 1850 ---- 233.10B 181.20A 181.20A 189.90 -37.40 227.30 606 1855 ---- 227.30B 176.70A 176.70A 185.40 -37.20 222.60 24 1860 ---- 222.60B 172.30A 172.30A 180.80 -37.10 217.90 668 1865 ---- 217.90B 167.80A 167.80A 176.40 -36.90 213.30 140 1870 ---- 213.30B 163.50A 163.50A 171.90 -36.80 208.70 264 1875 202.00 209.70B 159.10A 204.40B 167.50 -36.60 15 204.10 40 1880 ---- 204.10B 154.80A 154.80A 163.20 -36.30 199.50 195 1885 ---- 199.50B 150.60A 150.60A 158.80 -36.10 194.90 8 1890 ---- 196.00B 146.30A 146.30A 154.50 -35.90 190.40 292 1895 ---- 191.50B 142.20A 142.20A 150.30 -35.60 185.90 138 1900 ---- 187.00B 138.10A 138.10A 146.10 -35.40 181.50 1171 1905 ---- 182.50B 134.00A 134.00A 142.00 -35.10 1 177.10 553 1910 ---- 178.10B 130.00A 130.00A 137.90 -34.80 172.70 247 1915 ---- 173.70B 126.10A 126.10A 133.80 -34.60 168.40 30 1920 ---- 169.40B 122.20A 122.20A 129.80 -34.30 164.10 10 83 1925 ---- 165.10B 118.50A 118.50A 125.90 -33.90 159.80 15 331 1930 ---- 160.90B 114.70A 114.70A 122.00 -33.60 155.60 14 1935 ---- 156.70B 111.00A 111.00A 118.20 -33.30 151.50 31 1940 ---- 152.50B 107.40A 107.40A 114.50 -32.90 147.40 5 101 1945 ---- 148.40B 103.90A 103.90A 110.80 -32.50 143.30 120 1950 ---- 144.30B 100.40A 100.40A 107.20 -32.20 139.40 1897 1955 97.20 140.30B 97.00A 97.00A 103.60 -31.80 1 135.40 55 1960 95.60 136.40B 93.70A 93.70A 100.20 -31.40 4 131.60 414 1965 ---- 132.50B 90.50A 90.50A 96.80 -31.00 127.80 18 224 1970 ---- 128.70B 87.40A 87.40A 93.50 -30.50 124.00 40 1975 84.60 125.00B 84.30A 84.30A 90.30 -30.00 5 120.30 3 1378 1980 ---- 121.30B 81.30A 81.30A 87.20 -29.50 2 116.70 8 606 1985 78.70 117.70B 78.40A 78.40A 84.10 -29.10 3 113.20 55 1990 ---- 114.10B 75.60A 75.60A 81.20 -28.50 109.70 55 1995 ---- 110.70B 72.90A 72.90A 78.30 -28.00 1 106.30 130 2000 103.80 107.30B 70.20A 70.20A 75.50 -27.50 12 103.00 12 1501 2005 ---- 103.90B 67.70A 67.70A 72.80 -27.00 1 99.80 24 2010 ---- 100.70B 65.20A 65.20A 70.10 -26.50 96.60 237 2015 ---- 97.50B 62.80A 62.80A 67.60 -25.90 1 93.50 1021 2020 ---- 94.40B 60.40A 60.40A 65.10 -25.40 3 90.50 11 117 2025 ---- 91.40B 58.20A 58.20A 62.70 -24.90 3 87.60 137 2030 ---- 88.40B 56.00A 56.00A 60.40 -24.30 84.70 68 2035 77.90 85.50B 53.90A 81.30B 58.10 -23.80 1 81.90 401 2040 ---- 82.70B 51.80A 51.80A 55.90 -23.30 7 79.20 5 240 2045 50.70 80.00B 49.90A 55.80B 53.80 -22.80 1 76.60 40 2050 ---- 77.40B 47.90A 47.90A 51.80 -22.30 31 74.10 108 1391 2055 ---- 74.80B 46.20A 46.20A 49.80 -21.80 2 71.60 5 41 2060 46.40 72.30B 44.40A 49.60B 47.90 -21.30 11 69.20 3 277 2065 44.60 69.80B 42.70A 45.70A 46.10 -20.80 12 66.90 9 81 2070 60.30 67.50B 41.00A 41.80A 44.30 -20.30 8 64.60 53 144 2075 41.60 65.20B 39.50A 40.30A 42.60 -19.80 19 62.40 1 494 2080 43.80 63.00B 37.90A 38.70A 41.00 -19.30 32 60.30 32 657 2085 ---- 60.80B 36.50A 36.50A 39.40 -18.80 1 58.20 27 2090 ---- 58.70B 35.10A 35.10A 37.80 -18.40 53 56.20 55 2095 51.80 56.70B 33.70A 52.20B 36.40 -17.90 1 54.30 12 55 2100 53.10 54.80B 32.40A 34.60A 35.00 -17.40 59 52.40 377 1546 2105 32.30 52.90B 31.20A 31.20A 33.60 -17.00 10 50.60 8 44 2110 49.00 51.00B 30.00A 30.00A 32.30 -16.50 31 48.80 16 224 2115 49.60 49.60 28.80A 28.80A 31.00 -16.10 2 47.10 5 49 2120 46.50 47.60B 27.70A 27.70A 29.80 -15.60 5 45.40 4 67 2125 31.20 46.00B 26.60A 26.60A 28.70 -15.10 17 43.80 79 473 2130 30.00 44.30B 25.60A 25.60A 27.50 -14.80 65 42.30 61 326 2135 ---- 42.80B 24.60A 24.60A 26.50 -14.30 40.80 35 2140 25.90 41.20B 23.60A 25.40A 25.40 -13.90 10 39.30 20 1065 2145 24.70 39.80B 22.70A 24.20A 24.40 -13.50 2 37.90 4 65 2150 25.40 38.40B 21.80A 21.80A 23.50 -13.10 42 36.60 139 2599 2155 21.50 36.90B 21.00A 21.00A 22.60 -12.70 11 35.30 35 2160 21.80 35.70B 20.20A 21.50A 21.70 -12.30 2 34.00 22 72 2165 22.70 34.30B 19.40A 19.40A 20.90 -11.90 9 32.80 10 2170 20.70 33.20B 18.60A 20.00A 20.00 -11.60 26 31.60 16 63 2175 ---- 32.00B 17.90A 17.90A 19.30 -11.20 1 30.50 10 745 2180 ---- 30.80B 17.20A 17.20A 18.50 -10.90 4 29.40 5 67 2185 17.70 29.70B 16.60A 16.60A 17.80 -10.50 2 28.30 9 79 2190 ---- 28.70B 15.90A 15.90A 17.10 -10.20 27.30 5 45 2195 16.40 27.60B 15.30A 16.30A 16.50 -9.80 8 26.30 39 2200 25.90 26.70B 14.70A 15.70A 15.80 -9.60 176 25.40 1415 2139 2205 ---- 25.60B 14.20A 14.20A 15.20 -9.30 24.50 1 55 2210 14.40 24.60B 13.60A 15.00B 14.60 -9.00 10 23.60 1 76 2215 ---- 23.80B 13.10A 13.10A 14.10 -8.60 22.70 5 324 2220 ---- 22.90B 12.60A 12.60A 13.50 -8.40 21.90 25 30 2225 13.20 22.10B 12.20A 12.90A 13.00 -8.10 20 21.10 5 75 2230 ---- 21.30B 11.70A 11.70A 12.50 -7.90 20.40 68 2235 12.10 20.50B 11.30A 12.30B 12.10 -7.50 14 19.60 54 2240 ---- 19.80B 10.90A 10.90A 11.60 -7.30 1 18.90 1 70 2245 ---- 19.10B 10.50A 10.50A 11.20 -7.00 7 18.20 10 2250 ---- 18.40B 10.10A 10.10A 10.70 -6.90 28 17.60 216 3553 2255 ---- 17.70B 9.70A 9.70A 10.30 -6.70 2 17.00 12 24 2260 ---- 17.10B 9.40A 9.40A 10.00 -6.30 16.30 24 2265 ---- 16.50B 9.00A 9.00A 9.60 -6.20 1 15.80 1 69 2270 9.40 15.90B 8.70A 9.00A 9.20 -6.00 10 15.20 10 114 2275 ---- 15.30B 8.30A 8.30A 8.90 -5.80 14.70 1 492 2280 8.50 14.80B 8.00A 8.70B 8.60 -5.50 1 14.10 30 2290 ---- 13.70B 7.50A 7.50A 8.00 -5.20 13.20 33 2300 11.00 12.80B 6.90A 6.90A 7.40 -4.90 11 12.30 30 4403 2310 7.30 11.90B 6.50A 6.50A 6.90 -4.50 1 11.40 4 11 2320 6.10 11.10B 6.00A 6.00A 6.40 -4.20 2 10.60 54 2325 5.90 10.70B 5.80A 6.20B 6.20 -4.10 20 10.30 6 98 2330 5.60 10.40B 5.60 6.00B 5.90 -4.00 2 9.90 411 2340 ---- 9.70B 5.30A 5.30A 5.50 -3.80 9.30 20 2350 5.80 9.00B 4.90 5.10 5.20 -3.40 331 8.60 194 418 2360 5.00 8.50B 4.60A 4.60A 4.80 -3.30 6 8.10 1 11 2370 ---- 7.90B 4.30A 7.90B 4.50 -3.00 1 7.50 48 2375 ---- 7.60B 4.20A 4.20A 4.40 -2.90 6 7.30 29 2380 ---- 7.40B 4.10A 4.10A 4.20 -2.90 16 7.10 9 114 2400 5.70 6.50B 3.50 3.50 3.70 -2.50 40 6.20 42 819 2425 ---- 5.50B 3.10A 5.50B 3.20 -2.10 2 5.30 36 67 2450 2.60 4.70B 2.60 2.60 2.70 -1.80 5 4.50 1172 3486 2475 2.30 4.00B 2.30 2.30 2.30 -1.60 11 3.90 1 147 2500 3.50 3.50 1.90 2.00A 2.00 -1.40 29 3.40 101 2959 2525 2.00 3.00B 1.70 1.70 1.80 -1.10 7 2.90 34 2550 ---- 2.60B 1.50A 2.60B 1.60 -.90 2 2.50 2 249 2575 1.40 2.30B 1.20 1.20 1.40 -.80 16 2.20 4 276 2700 .80 .80 .80 .80 .80 -.50 40 1.30 62 706 3000 ---- ---- .40A .40A .30 -.20 16 .50 271 OG AUG23 Gold Option CALL 1200 ---- 878.30B 826.80A 826.80A 834.40 -39.40 873.80 1225 ---- 852.60B 801.90A 852.10B 809.40 -39.40 848.80 1250 ---- 828.30B 776.80A 776.80A 784.40 -39.40 823.80 1275 ---- 802.60B 751.90A 802.10B 759.40 -39.40 798.80 1300 ---- 778.50B 726.80A 726.80A 734.40 -39.40 773.80 1325 ---- 752.60B 701.80A 752.10B 709.40 -39.40 748.80 1350 ---- 728.60B 676.80A 676.80A 684.40 -39.40 723.80 1375 ---- 702.70B 651.80A 702.20B 659.40 -39.40 698.80 1390 ---- 687.70B 636.80A 687.10B 644.40 -39.40 683.80 1400 ---- 678.60B 626.80A 626.80A 634.40 -39.40 673.80 1410 ---- 667.70B 616.80A 667.10B 624.40 -39.40 663.80 1420 ---- 657.70B 606.80A 657.10B 614.40 -39.40 653.80 1425 ---- 652.70B 601.80A 601.80A 609.40 -39.40 648.80 1430 ---- 647.70B 596.80A 647.10B 604.40 -39.40 643.80 1440 ---- 637.70B 586.80A 637.10B 594.40 -39.40 633.80 1450 ---- 628.40B 576.70A 576.70A 584.40 -39.40 623.80 1460 ---- 617.70B 566.80A 566.80A 574.40 -39.40 613.80 1470 ---- 607.70B 556.80A 556.80A 564.40 -39.40 603.80 1475 ---- 602.70B 551.80A 551.80A 559.40 -39.40 598.80 1480 ---- 597.70B 546.80A 546.80A 554.40 -39.40 593.80 1490 ---- 587.80B 536.80A 536.80A 544.40 -39.40 583.80 1495 ---- 582.80B 531.80A 582.10B 539.40 -39.40 578.80 1500 ---- 577.80B 525.90A 525.90A 534.40 -39.40 573.80 5 1505 ---- 572.80B 521.80A 572.10B 529.40 -39.40 568.80 1510 ---- 567.80B 516.80A 516.80A 524.40 -39.40 563.80 1515 ---- 562.80B 511.80A 511.80A 519.40 -39.40 558.80 1520 ---- 557.80B 506.80A 506.80A 514.40 -39.40 553.80 1525 ---- 552.80B 501.80A 501.80A 509.40 -39.40 548.80 1530 ---- 547.80B 496.80A 496.80A 504.40 -39.40 543.80 1535 ---- 542.80B 491.80A 491.80A 499.40 -39.40 538.80 1540 ---- 537.80B 486.70A 486.70A 494.40 -39.40 533.80 1545 ---- 532.80B 481.80A 481.80A 489.40 -39.40 528.80 1550 ---- 527.80B 475.80A 475.80A 484.40 -39.40 523.80 15 1555 ---- 522.80B 471.80A 471.80A 479.40 -39.40 518.80 1560 ---- 517.80B 466.70A 466.70A 474.40 -39.40 513.80 1565 ---- 512.80B 461.80A 461.80A 469.40 -39.40 508.80 1570 ---- 507.80B 456.80A 456.80A 464.40 -39.40 503.80 1575 ---- 502.80B 451.70A 451.70A 459.40 -39.40 498.80 1580 ---- 497.80B 446.70A 446.70A 454.40 -39.40 493.80 1585 ---- 492.80B 441.80A 441.80A 449.40 -39.40 488.80 1590 ---- 487.80B 436.80A 436.80A 444.40 -39.40 483.80 1595 ---- 482.80B 431.70A 431.70A 439.40 -39.40 478.80 1600 ---- 477.90B 425.90A 425.90A 434.40 -39.40 473.80 23 1605 ---- 472.90B 421.80A 421.80A 429.40 -39.40 468.80 1610 ---- 467.90B 416.80A 416.80A 424.40 -39.40 463.80 1615 ---- 462.90B 411.80A 411.80A 419.40 -39.40 458.80 1620 ---- 457.90B 406.80A 406.80A 414.40 -39.40 453.80 1625 ---- 452.90B 399.90A 399.90A 409.40 -39.40 448.80 2 1630 ---- 447.90B 396.80A 396.80A 404.40 -39.40 443.80 1635 ---- 442.90B 391.90A 391.90A 399.40 -39.40 438.80 1640 ---- 437.90B 386.80A 386.80A 394.40 -39.40 433.80 1645 ---- 432.90B 381.90A 381.90A 389.40 -39.40 428.80 1650 ---- 429.70B 375.10A 375.10A 384.50 -39.30 423.80 91 1655 ---- 422.90B 372.00A 372.00A 379.50 -39.30 418.80 1660 ---- 418.00B 367.00A 417.30B 374.50 -39.30 413.80 1665 ---- 413.00B 362.00A 412.30B 369.60 -39.20 408.80 1 1670 ---- 408.00B 357.10A 407.40B 364.60 -39.20 403.80 1675 ---- 404.80B 350.40A 350.40A 359.70 -39.20 398.90 83 1680 ---- 398.10B 347.20A 397.50B 354.70 -39.20 393.90 1685 ---- 393.20B 342.20A 392.50B 349.80 -39.10 388.90 1690 ---- 388.20B 337.30A 387.50B 344.90 -39.10 384.00 1695 ---- 383.30B 332.40A 382.60B 339.90 -39.10 379.00 1700 ---- 380.00B 325.80A 325.80A 335.00 -39.10 374.10 484 1705 ---- 373.40B 322.60A 372.70B 330.10 -39.00 369.10 1710 ---- 368.40B 317.70A 367.80B 325.20 -39.00 364.20 1715 ---- 363.50B 312.80A 362.80B 320.30 -39.00 58 359.30 57 57 1720 ---- 358.60B 308.00A 357.90B 315.50 -38.90 354.40 4 1725 ---- 355.40B 301.50A 301.50A 310.60 -38.90 349.50 31 49 1730 ---- 348.90B 298.30A 348.20B 305.80 -38.80 344.60 1735 ---- 343.90B 293.40A 343.90B 300.90 -38.80 339.70 30 31 1740 ---- 339.10B 288.70A 339.10B 296.10 -38.70 334.80 1745 ---- 334.20B 283.90A 334.20B 291.30 -38.60 329.90 29 29 1750 ---- 330.90B 277.40A 277.40A 286.40 -38.60 325.00 437 1755 ---- 324.50B 274.30A 324.50B 281.60 -38.60 320.20 1 1760 ---- 319.70B 269.50A 319.60B 276.90 -38.40 315.30 4 1765 ---- 314.80B 264.80A 314.80B 272.10 -38.40 310.50 3 1770 ---- 310.00B 260.00A 310.00B 267.30 -38.40 305.70 4 1775 ---- 306.60B 253.70A 253.70A 262.60 -38.30 300.90 814 1780 ---- 300.40B 250.60A 300.40B 257.90 -38.20 296.10 5 1785 ---- 295.60B 245.90A 295.60B 253.20 -38.10 291.30 1790 ---- 290.80B 241.30A 290.80B 248.50 -38.00 286.50 2 1795 ---- 286.00B 236.60A 286.00B 243.80 -37.90 281.70 2 1800 ---- 282.80B 230.50A 230.50A 239.20 -37.80 277.00 118 1805 ---- 276.50B 227.40A 276.50B 234.60 -37.60 272.20 1 1810 ---- 271.80B 222.70A 271.80B 230.00 -37.50 267.50 5 1815 ---- 267.10B 216.80A 267.10B 225.40 -37.40 262.80 10 1820 ---- 262.40B 212.30A 262.40B 220.90 -37.20 258.10 1825 ---- 259.20B 207.80A 207.80A 216.30 -37.20 253.50 141 1830 ---- 253.10B 203.40A 253.10B 211.80 -37.00 74 248.80 33 1049 1835 ---- 248.50B 198.90A 248.40B 207.40 -36.80 244.20 5 1840 ---- 243.90B 194.60A 243.80B 202.90 -36.70 239.60 1 1845 ---- 239.30B 190.20A 239.30B 198.50 -36.50 235.00 1850 ---- 236.00B 185.90A 185.90A 194.20 -36.30 230.50 893 1855 ---- 230.30B 181.60A 181.60A 189.80 -36.20 226.00 28 1860 ---- 227.00B 177.40A 177.40A 185.50 -36.00 221.50 1 385 1865 ---- 222.50B 173.20A 173.20A 181.30 -35.70 217.00 1870 ---- 218.10B 169.00A 169.00A 177.00 -35.60 212.60 14 1875 ---- 213.60B 164.90A 164.90A 172.90 -35.30 208.20 388 1880 ---- 209.20B 160.90A 160.90A 168.70 -35.10 203.80 34 1885 ---- 204.80B 156.80A 156.80A 164.60 -34.80 199.40 9 1890 ---- 200.50B 152.90A 152.90A 160.60 -34.50 195.10 65 1895 ---- 196.20B 148.90A 148.90A 156.60 -34.30 190.90 5 1900 ---- 191.90B 145.10A 145.10A 152.60 -34.00 26 186.60 1 1437 1905 ---- 187.70B 141.30A 141.30A 148.70 -33.70 182.40 31 1910 ---- 183.50B 137.50A 137.50A 144.90 -33.40 178.30 227 1915 ---- 179.40B 133.80A 133.80A 141.10 -33.10 174.20 32 174 1920 ---- 175.20B 130.20A 130.20A 137.40 -32.70 170.10 254 1925 ---- 171.20B 126.60A 126.60A 133.70 -32.40 30 166.10 35 237 1930 ---- 167.20B 123.10A 123.10A 130.10 -32.10 162.20 2 1935 ---- 163.20B 119.70A 119.70A 126.50 -31.80 158.30 30 144 1940 ---- 159.30B 116.30A 116.30A 123.00 -31.40 154.40 38 1945 ---- 155.40B 113.00A 113.00A 119.60 -31.00 150.60 29 114 1950 116.80 151.60B 109.70A 119.30B 116.30 -30.60 29 146.90 4 1571 1955 ---- 147.90B 106.60A 106.60A 113.00 -30.20 143.20 300 1960 ---- 144.20B 103.50A 103.50A 109.80 -29.80 139.60 490 1965 ---- 140.50B 100.50A 100.50A 106.60 -29.40 136.00 25 352 1970 ---- 137.00B 97.50A 97.50A 103.50 -29.00 132.50 379 1975 ---- 133.40B 94.60A 94.60A 100.50 -28.60 129.10 649 1980 ---- 130.00B 91.80A 91.80A 97.60 -28.10 125.70 133 1985 90.80 126.60B 89.00A 90.30A 94.70 -27.70 21 122.40 90 1990 88.10 123.20B 86.40A 87.60A 91.90 -27.20 16 119.10 138 1995 ---- 120.00B 83.80A 83.80A 89.20 -26.80 116.00 58 2000 82.90 116.80B 81.20A 82.40A 86.50 -26.30 44 112.80 1 3681 2005 ---- 113.60B 78.70A 78.70A 83.90 -25.90 109.80 134 2010 77.90 110.60B 76.30A 77.50A 81.30 -25.50 16 106.80 108 2015 ---- 107.60B 74.00A 74.00A 78.80 -25.10 2 103.90 33 2020 72.50 104.70B 71.70A 72.80A 76.40 -24.60 34 101.00 96 2025 ---- 101.80B 69.50A 69.50A 74.10 -24.10 15 98.20 4 1126 2030 72.70 99.00B 67.30A 67.30A 71.80 -23.70 5 95.50 123 2035 66.60 96.30B 65.20A 66.30A 69.60 -23.20 14 92.80 13 2040 73.20 93.60B 63.20A 64.20A 67.40 -22.80 18 90.20 211 2045 62.60 91.00B 61.20A 62.20A 65.30 -22.40 155 87.70 47 2050 88.30 88.50B 59.20A 60.30A 63.20 -22.00 71 85.20 53 1712 2055 68.10 86.00B 57.40A 62.80B 61.30 -21.50 14 82.80 2 71 2060 56.90 83.60B 55.60A 56.60A 59.30 -21.20 1 80.50 89 307 2065 62.10 81.20B 53.80A 53.80A 57.50 -20.70 1 78.20 260 2070 73.90 78.90B 52.10A 56.00A 55.70 -20.30 8 76.00 56 69 2075 76.00 76.70B 50.50A 55.20B 53.90 -20.00 17 73.90 26 1122 2080 51.10 74.50B 48.90A 49.80A 52.20 -19.60 229 71.80 5 105 2085 49.50 72.40B 47.40A 50.90 50.60 -19.10 25 69.70 11 2090 54.80 70.50B 45.90A 45.90A 49.00 -18.70 6 67.70 4 63 2095 47.70 68.40B 44.50A 47.70 47.50 -18.30 3 65.80 7 96 2100 51.40 66.50B 43.10A 43.10A 46.00 -17.90 243 63.90 1052 7797 2105 ---- 64.60B 41.70A 41.70A 44.50 -17.60 62.10 62 2110 ---- 62.60B 40.40A 40.40A 43.10 -17.20 171 60.30 6 3017 2115 55.00 60.90B 39.10A 44.70B 41.80 -16.80 4 58.60 1 67 2120 ---- 59.20B 37.90A 37.90A 40.50 -16.40 56.90 77 2125 39.90 57.30B 36.70A 40.10B 39.20 -16.00 7 55.20 1 460 2130 ---- 55.70B 35.50A 35.50A 38.00 -15.60 53.60 34 91 2135 39.50 54.20B 34.40A 34.40A 36.80 -15.30 3 52.10 125 2140 34.60 52.60B 33.40A 33.40A 35.70 -14.90 5 50.60 39 2145 ---- 51.10B 32.30A 32.30A 34.50 -14.60 49.10 25 2150 ---- 49.60B 31.30A 31.30A 33.40 -14.30 254 47.70 47 5453 2155 ---- 48.20B 30.40A 30.40A 32.40 -13.90 46.30 117 2160 33.50 46.80B 29.40A 31.90B 31.40 -13.50 44 44.90 132 2165 ---- 45.50B 28.50A 28.50A 30.40 -13.20 43.60 13 68 2170 ---- 44.10B 27.60A 27.60A 29.40 -13.00 42.40 50 57 2175 ---- 42.80B 26.80A 26.80A 28.50 -12.60 202 41.10 8 229 2180 ---- 41.60B 25.90A 25.90A 27.60 -12.30 39.90 702 2185 ---- 40.40B 25.20A 25.20A 26.80 -12.00 38.80 40 2190 ---- 39.20B 24.40A 24.40A 26.00 -11.70 37.70 19 2195 25.20 38.10B 23.70A 25.00A 25.20 -11.40 1 36.60 1 2 2200 35.50 36.90B 22.90A 22.90A 24.50 -11.00 137 35.50 311 3100 2205 ---- 35.80B 22.30A 22.30A 23.70 -10.80 34.50 2 11 2210 ---- 34.80B 21.60A 21.60A 23.00 -10.50 33.50 64 2215 ---- 33.80B 21.00A 21.00A 22.30 -10.20 32.50 1 13 2220 21.80 32.80B 20.40A 21.40A 21.60 -10.00 7 31.60 7 121 2225 21.30 31.90B 19.70A 19.70A 21.00 -9.70 6 30.70 252 733 2230 ---- 31.00B 19.10A 19.10A 20.30 -9.50 29.80 180 2235 ---- 30.10B 18.60A 18.60A 19.70 -9.30 29.00 18 2240 19.20 29.30B 17.90A 18.90A 19.00 -9.10 5 28.10 397 2245 ---- 28.30B 17.50A 17.50A 18.40 -8.90 27.30 10 2250 17.20 27.50B 16.90A 18.10B 17.90 -8.60 421 26.50 1167 6884 2255 ---- 26.70B 16.50A 16.50A 17.30 -8.50 25.80 10 34 2260 ---- 26.00B 16.00A 16.00A 16.80 -8.30 25.10 7 7 2265 ---- 25.20B 15.50A 15.50A 16.30 -8.00 24.30 2270 ---- 24.50B 15.10A 15.10A 15.80 -7.90 23.70 4 2275 23.20 23.90B 14.60A 14.60A 15.30 -7.70 9 23.00 1 48 2280 ---- 23.10B 14.20A 14.20A 14.90 -7.50 72 22.40 31 43 2290 13.50 21.90B 13.40A 14.20B 14.10 -7.00 1 21.10 3 90 2300 13.10 20.70B 12.60A 13.40B 13.30 -6.70 4 20.00 53 895 2310 ---- 19.50B 11.90A 11.90A 12.50 -6.40 18.90 10 19 2320 ---- 18.50B 11.20A 11.20A 11.90 -5.90 17.80 9 2325 ---- 18.00B 10.90A 10.90A 11.50 -5.80 17.30 1 84 2330 ---- 17.50B 10.60A 10.60A 11.20 -5.70 16.90 2340 ---- 16.50B 10.00A 10.00A 10.60 -5.40 16.00 10 2350 9.90 15.70B 9.50A 10.00B 10.00 -5.10 10 15.10 3 122 2360 ---- 14.80B 9.00A 9.00A 9.50 -4.80 14.30 31 2370 ---- 14.10B 8.50A 8.50A 9.00 -4.60 13.60 2375 ---- 13.60B 8.30A 8.30A 8.70 -4.50 13.20 1 206 2380 9.20 13.30B 8.10A 8.10A 8.50 -4.30 19 12.80 12 2400 ---- 12.00B 7.30A 7.30A 7.60 -3.90 11.50 49 439 2425 7.80 10.50B 6.40A 6.50A 6.70 -3.40 14 10.10 101 2450 5.70 9.20B 5.60A 5.60A 5.80 -3.10 26 8.90 6 1275 2475 7.00 8.10B 4.90A 5.10 5.10 -2.70 19 7.80 1 231 2500 ---- 7.10B 4.40A 7.10B 4.50 -2.40 45 6.90 197 1250 2525 ---- 6.30B 4.00A 6.30B 4.00 -2.10 6.10 28 97 2550 3.50 5.60B 3.50 3.50A 3.50 -1.90 10 5.40 3 178 2575 3.90 5.00B 3.20A 3.20A 3.10 -1.70 3 4.80 1 900 2600 3.00 4.50B 2.90A 2.90A 2.80 -1.50 5 4.30 14 332 3000 1.00 1.00 .70 .70 .60 -.40 137 1.00 53 1292 4000 ---- ---- ---- ---- .20 UNCH .20 443 OG SEP23 Gold Option CALL 1200 ---- 896.50B 844.90A 844.90A 852.90 -39.40 892.30 2 2 1225 ---- 870.70B 820.40A 870.30B 827.90 -39.40 867.30 1250 ---- 845.80B 794.90A 845.40B 802.90 -39.40 842.30 1 1275 ---- 820.70B 770.40A 820.40B 777.90 -39.40 817.30 1300 ---- 796.60B 745.40A 745.40A 752.90 -39.40 792.30 1325 ---- 770.80B 720.50A 720.50A 727.90 -39.40 767.30 1350 ---- 746.80B 695.50A 695.50A 702.90 -39.40 742.30 1375 ---- 720.80B 670.50A 670.50A 677.90 -39.40 717.30 1400 ---- 696.80B 645.40A 645.40A 652.90 -39.40 692.30 1410 ---- 685.80B 635.50A 635.50A 642.90 -39.40 682.30 1420 ---- 675.80B 625.50A 625.50A 632.90 -39.40 672.30 1425 ---- 670.80B 620.40A 670.50B 627.90 -39.40 667.30 1430 ---- 665.90B 615.50A 665.50B 622.90 -39.40 662.30 1440 ---- 655.90B 605.50A 655.50B 612.90 -39.40 652.30 1450 ---- 645.90B 594.60A 594.60A 602.90 -39.40 642.30 2 1460 ---- 635.90B 585.50A 635.40B 592.90 -39.40 632.30 1470 ---- 625.90B 575.50A 625.40B 582.90 -39.40 622.30 1475 ---- 620.90B 570.40A 620.50B 577.90 -39.40 617.30 1480 ---- 615.90B 565.50A 565.50A 572.90 -39.40 612.30 1490 ---- 605.90B 555.50A 555.50A 562.90 -39.40 602.30 1500 ---- 596.00B 544.50A 544.50A 552.90 -39.40 592.30 38 1505 ---- 590.90B 540.40A 540.40A 547.90 -39.40 587.30 1510 ---- 585.90B 535.40A 535.40A 542.90 -39.40 582.30 1515 ---- 580.90B 530.40A 530.40A 537.90 -39.40 577.30 1520 ---- 575.90B 525.40A 525.40A 532.90 -39.40 572.30 1525 ---- 570.90B 519.70A 519.70A 527.90 -39.40 567.30 11 1530 ---- 565.90B 515.40A 515.40A 522.90 -39.40 562.30 1535 ---- 560.90B 510.40A 510.40A 517.90 -39.40 557.30 1540 ---- 556.00B 505.40A 505.40A 512.90 -39.40 552.30 1545 ---- 551.00B 500.40A 500.40A 507.90 -39.40 547.30 1550 ---- 546.00B 494.40A 494.40A 502.90 -39.40 542.30 1 1555 ---- 541.00B 490.40A 490.40A 497.90 -39.40 537.30 1560 ---- 536.00B 485.40A 485.40A 492.90 -39.40 532.30 1565 ---- 531.00B 480.40A 480.40A 487.90 -39.40 527.30 1570 ---- 526.00B 475.40A 475.40A 482.90 -39.40 522.30 1575 ---- 521.00B 470.40A 470.40A 477.90 -39.40 517.30 1580 ---- 516.00B 465.40A 465.40A 472.90 -39.40 512.30 1585 ---- 511.00B 460.40A 460.40A 467.90 -39.40 507.30 1 1590 ---- 506.00B 455.40A 455.40A 462.90 -39.40 502.30 1595 ---- 501.00B 450.40A 450.40A 457.90 -39.40 497.30 1600 ---- 496.00B 444.60A 444.60A 452.90 -39.40 492.30 1 1605 ---- 491.00B 440.40A 440.40A 447.90 -39.40 487.30 1610 ---- 486.00B 435.30A 435.30A 442.90 -39.40 482.30 1615 ---- 481.00B 430.40A 430.40A 437.90 -39.40 477.30 1 1620 ---- 476.10B 425.40A 425.40A 432.90 -39.40 472.30 1625 ---- 471.10B 418.70A 418.70A 427.90 -39.40 467.30 1630 ---- 466.10B 415.50A 415.50A 422.90 -39.40 462.30 1635 ---- 461.10B 410.50A 460.50B 418.00 -39.30 457.30 1640 ---- 456.10B 405.60A 455.50B 413.00 -39.30 452.30 1645 ---- 451.20B 400.70A 450.50B 408.00 -39.30 447.30 1650 ---- 448.20B 394.00A 394.00A 403.10 -39.20 442.30 1655 ---- 441.20B 390.80A 390.80A 398.10 -39.30 437.40 1660 ---- 436.20B 385.90A 385.90A 393.20 -39.20 432.40 1665 ---- 431.30B 381.00A 430.70B 388.30 -39.10 427.40 1670 ---- 426.40B 376.10A 376.10A 383.40 -39.10 422.50 1675 ---- 423.40B 369.50A 369.50A 378.40 -39.10 417.50 6 1680 ---- 416.50B 366.20A 415.80B 373.50 -39.10 412.60 1685 ---- 411.60B 361.30A 410.90B 368.70 -38.90 407.60 1690 ---- 406.70B 356.40A 406.00B 363.80 -38.90 402.70 1695 ---- 401.80B 351.50A 401.10B 358.90 -38.90 397.80 1700 ---- 398.80B 345.10A 345.10A 354.00 -38.90 392.90 3 1705 ---- 392.00B 341.80A 391.30B 349.20 -38.80 388.00 1710 ---- 387.10B 337.00A 386.40B 344.30 -38.80 383.10 1715 ---- 382.20B 332.20A 381.50B 339.50 -38.70 378.20 1720 ---- 377.30B 327.40A 376.60B 334.70 -38.60 373.30 1725 ---- 374.30B 321.10A 321.10A 329.90 -38.50 368.40 1730 ---- 367.60B 317.60A 366.90B 325.10 -38.50 363.60 1735 ---- 362.80B 312.90A 362.30B 320.30 -38.40 358.70 1740 ---- 358.00B 308.10A 357.20B 315.60 -38.30 353.90 1 1745 ---- 353.20B 303.60A 352.40B 310.80 -38.30 349.10 1750 339.20 350.10B 297.40A 297.40A 306.10 -38.20 1 344.30 11 1755 ---- 343.60B 294.10A 343.60B 301.40 -38.10 339.50 1760 ---- 338.80B 289.50A 338.80B 296.60 -38.10 334.70 1 1765 ---- 334.10B 284.70A 334.00B 292.00 -37.90 329.90 1770 ---- 329.30B 280.10A 329.30B 287.30 -37.90 325.20 1 1775 ---- 326.20B 274.00A 274.00A 282.60 -37.80 320.40 1 1780 ---- 319.80B 270.70A 319.80B 278.00 -37.70 315.70 1 1785 ---- 315.10B 266.20A 315.10B 273.40 -37.60 311.00 16 1790 ---- 310.40B 261.50A 310.40B 268.80 -37.50 306.30 3 1795 ---- 305.70B 257.10A 305.70B 264.20 -37.40 301.60 7 1800 ---- 302.60B 251.10A 251.10A 259.70 -37.20 296.90 3058 1805 ---- 296.40B 246.70A 296.40B 255.10 -37.20 292.30 1810 ---- 291.80B 242.20A 291.80B 250.60 -37.10 287.70 4 1815 ---- 287.20B 237.80A 287.10B 246.20 -36.90 283.10 1820 ---- 282.60B 233.40A 282.50B 241.70 -36.80 278.50 10 1825 ---- 279.50B 229.00A 229.00A 237.30 -36.60 273.90 1 1830 ---- 273.40B 224.60A 273.40B 232.90 -36.40 269.30 1835 ---- 268.90B 220.30A 220.30A 228.50 -36.30 264.80 1840 ---- 265.90B 216.00A 216.00A 224.20 -36.10 260.30 1845 ---- 261.40B 211.70A 211.70A 219.80 -36.00 255.80 1850 ---- 257.00B 207.60A 207.60A 215.60 -35.80 251.40 5026 1855 ---- 252.50B 203.30A 203.30A 211.30 -35.60 246.90 1860 ---- 248.00B 199.20A 199.20A 207.10 -35.40 242.50 1 1865 ---- 243.60B 195.00A 195.00A 202.90 -35.30 238.20 1870 ---- 239.30B 191.00A 191.00A 198.80 -35.00 233.80 1 1875 ---- 234.90B 186.90A 186.90A 194.70 -34.80 229.50 97 1880 ---- 230.60B 182.90A 182.90A 190.60 -34.60 225.20 252 1885 ---- 226.30B 179.00A 179.00A 186.60 -34.40 221.00 12 1890 ---- 222.10B 175.00A 175.00A 182.60 -34.20 216.80 25 1895 ---- 217.90B 171.20A 171.20A 178.70 -33.90 212.60 68 1900 ---- 213.70B 167.40A 167.40A 174.80 -33.70 208.50 163 1905 ---- 209.50B 163.60A 163.60A 170.90 -33.50 204.40 15 1910 ---- 205.40B 159.90A 159.90A 167.10 -33.20 200.30 25 1915 ---- 201.40B 156.20A 156.20A 163.40 -32.90 196.30 222 1920 ---- 197.30B 152.60A 152.60A 159.70 -32.60 192.30 42 1925 ---- 193.40B 149.00A 149.00A 156.00 -32.40 188.40 6 1930 ---- 189.40B 145.50A 145.50A 152.50 -32.00 184.50 203 1935 ---- 185.50B 142.10A 142.10A 148.90 -31.70 180.60 703 1940 ---- 181.70B 138.70A 138.70A 145.40 -31.40 176.80 2 1945 ---- 177.90B 135.30A 135.30A 142.00 -31.10 173.10 16 1950 ---- 174.10B 132.10A 132.10A 138.60 -30.80 4 169.40 6 444 1955 ---- 170.40B 128.80A 128.80A 135.30 -30.50 165.80 42 1960 ---- 166.70B 125.70A 125.70A 132.00 -30.20 162.20 1965 ---- 163.10B 122.60A 122.60A 128.80 -29.80 158.60 1970 ---- 159.50B 119.50A 119.50A 125.70 -29.40 155.10 234 1975 ---- 156.00B 116.60A 116.60A 122.60 -29.10 151.70 752 1980 ---- 152.60B 113.70A 113.70A 119.60 -28.70 148.30 9 1985 ---- 149.20B 110.80A 110.80A 116.60 -28.40 145.00 1990 ---- 145.80B 108.00A 108.00A 113.70 -28.00 141.70 102 1995 114.70 142.50B 105.30A 114.80B 110.90 -27.60 3 138.50 59 2000 120.00 139.30B 102.60A 102.60A 108.10 -27.20 13 135.30 16 9029 2005 109.10 136.10B 100.00A 109.20B 105.30 -26.90 3 132.20 15 2010 ---- 133.00B 97.50A 97.50A 102.70 -26.50 129.20 6 2015 ---- 129.90B 95.00A 95.00A 100.10 -26.10 126.20 1 181 2020 ---- 126.90B 92.30A 92.30A 97.50 -25.80 17 123.30 86 2025 ---- 124.00B 89.90A 89.90A 95.00 -25.40 16 120.40 312 1232 2030 96.10 121.30B 87.60A 96.30B 92.60 -25.00 3 117.60 41 2035 ---- 118.50B 85.30A 85.30A 90.20 -24.60 114.80 1 15 2040 ---- 115.70B 83.10A 83.10A 87.90 -24.20 112.10 32 2045 ---- 113.00B 81.00A 81.00A 85.60 -23.90 109.50 39 2050 ---- 110.40B 78.80A 78.80A 83.40 -23.50 106.90 10 1780 2055 ---- 107.80B 76.80A 76.80A 81.30 -23.10 104.40 20 2060 78.20 105.20B 74.80A 74.80A 79.20 -22.70 5 101.90 1391 2065 ---- 102.70B 72.80A 72.80A 77.10 -22.40 99.50 19 2070 ---- 100.30B 70.90A 70.90A 75.10 -22.10 97.20 2 2075 95.70 97.90B 69.00A 69.00A 73.20 -21.70 5 94.90 89 384 2080 ---- 95.60B 67.20A 67.20A 71.30 -21.30 92.60 64 74 2085 ---- 93.30B 65.50A 65.50A 69.40 -21.00 90.40 483 2090 ---- 91.10B 63.80A 63.80A 67.60 -20.60 88.20 4 2095 86.20 88.90B 62.20A 83.50B 65.90 -20.10 2 86.00 8 2100 ---- 86.80B 60.50A 60.50A 64.20 -19.80 150 84.00 2003 3382 2105 ---- 84.70B 58.90A 58.90A 62.50 -19.40 81.90 19 23 2110 61.70 82.70B 57.50A 61.10A 60.90 -19.00 1 79.90 88 2115 ---- 80.70B 55.90A 55.90A 59.30 -18.70 78.00 5 2120 ---- 78.80B 54.50A 54.50A 57.80 -18.30 76.10 5 17 2125 ---- 76.90B 53.10A 53.10A 56.30 -18.00 5 74.30 363 1544 2130 ---- 75.10B 51.70A 51.70A 54.90 -17.60 72.50 1 21 2135 54.00 73.30B 50.40A 53.50A 53.40 -17.40 7 70.80 418 2140 ---- 71.50B 49.10A 49.10A 52.10 -17.00 69.10 11 2145 ---- 69.80B 47.80A 47.80A 50.70 -16.70 67.40 7 2150 64.00 68.10B 46.60A 50.30B 49.40 -16.40 215 65.80 127 8713 2155 ---- 66.50B 45.40A 45.40A 48.10 -16.10 64.20 93 2160 47.30 64.90B 44.20A 46.90A 46.90 -15.80 4 62.70 12 2165 ---- 63.30B 43.10A 43.10A 45.70 -15.50 61.20 2170 ---- 61.80B 42.00A 42.00A 44.50 -15.20 59.70 725 2175 58.30 60.30B 40.90A 40.90A 43.40 -14.90 1 58.30 552 2180 ---- 58.90B 39.90A 39.90A 42.30 -14.60 56.90 8 2185 ---- 57.40B 38.90A 38.90A 41.20 -14.40 55.60 28 2190 ---- 56.10B 37.90A 37.90A 40.10 -14.20 54.30 2195 ---- 54.80B 36.90A 36.90A 39.10 -13.90 53.00 5 2200 37.10 53.40B 36.00A 36.00A 38.10 -13.60 20 51.70 24 3363 2205 ---- 51.90B 35.10A 35.10A 37.10 -13.40 50.50 2 2210 ---- 50.70B 34.20A 34.20A 36.20 -13.10 49.30 72 2215 35.80 49.40B 33.40A 35.20A 35.30 -12.80 4 48.10 54 2220 ---- 48.30B 32.50A 32.50A 34.40 -12.60 47.00 1 6 2225 ---- 47.40B 31.70A 31.70A 33.50 -12.40 45.90 259 2230 ---- 46.00B 30.90A 30.90A 32.70 -12.10 44.80 2235 43.20 44.90B 30.20A 30.20A 31.80 -11.90 3 43.70 2 15 2240 ---- 43.80B 29.40A 29.40A 31.10 -11.60 42.70 8 2245 ---- 42.80B 28.70A 28.70A 30.30 -11.40 41.70 1 2250 40.40 42.10B 28.00A 28.00A 29.50 -11.20 246 40.70 24 3516 2255 ---- 40.80B 27.30A 27.30A 28.80 -11.00 39.80 2260 ---- 39.80B 26.70A 26.70A 28.10 -10.70 38.80 409 2265 ---- 38.90B 26.00A 26.00A 27.40 -10.50 37.90 2270 ---- 38.00B 25.40A 25.40A 26.70 -10.30 37.00 11 2275 26.40 37.40B 24.80A 24.80A 26.10 -10.10 300 36.20 100 417 2280 ---- 36.30B 24.20A 24.20A 25.50 -9.80 35.30 2285 ---- ---- ---- 23.80A 24.80 ---- ---- 2290 ---- 34.60B 23.00A 23.00A 24.20 -9.50 33.70 2300 31.80 33.30B 22.00A 22.80A 23.10 -9.10 379 32.20 266 4742 2310 ---- 31.50B 20.90A 20.90A 22.00 -8.70 30.70 72 2320 ---- 30.00B 20.00A 20.00A 21.00 -8.30 29.30 3 2325 ---- 29.60B 19.50A 19.50A 20.50 -8.20 28.70 28 2330 ---- 28.70B 19.00A 19.00A 20.00 -8.00 28.00 6 2340 ---- 27.40B 18.20A 18.20A 19.10 -7.70 26.80 3 2350 ---- 26.40B 17.30A 17.30A 18.20 -7.40 50 25.60 13 906 2360 ---- 25.00B 16.60A 16.60A 17.40 -7.00 24.40 3 2370 ---- 23.90B 15.80A 15.80A 16.60 -6.80 23.40 2375 ---- 23.50B 15.50A 15.50A 16.20 -6.70 22.90 614 2380 ---- 22.90B 15.10A 15.10A 15.90 -6.50 22.40 3 2390 ---- ---- ---- 14.60A 15.20 ---- ---- 2400 20.10 21.00B 13.80A 13.80A 14.50 -6.00 20 20.50 34 5673 2425 ---- 18.80B 12.40A 12.40A 13.00 -5.40 224 18.40 27 2450 ---- 16.90B 11.10A 11.10A 11.60 -4.90 16.50 167 1007 2475 ---- 15.20B 10.00A 10.00A 10.40 -4.50 14.90 843 2490 ---- 14.30B 9.50A 9.50A 9.80 -4.20 14.00 28 2500 9.30 13.70B 9.00 9.30B 9.40 -4.00 6 13.40 35 443 2525 ---- 12.40B 8.20A 8.20A 8.50 -3.70 12.20 10 92 2550 ---- 11.20B 7.40A 7.40A 7.60 -3.40 11.00 1 811 2575 ---- 10.20B 6.80A 10.20B 6.90 -3.10 10.00 1 163 2600 ---- 9.20B 6.10A 9.20B 6.30 -2.80 9 9.10 3175 1508 2750 4.00 5.40B 3.60A 3.60A 3.70 -1.60 113 5.30 6 70 3000 2.10 2.10 1.80A 1.80A 1.80 -.70 18 2.50 3011 1982 OG OCT23 Gold Option CALL 1200 ---- 895.70B 845.50A 845.50A 852.90 -39.40 892.30 1 1225 ---- 870.10B 820.50A 869.50B 827.90 -39.40 867.30 1250 ---- 845.80B 795.50A 795.50A 802.90 -39.40 842.30 1275 ---- 820.10B 770.60A 820.10B 777.90 -39.40 817.30 1300 ---- 795.90B 745.50A 745.50A 752.90 -39.40 792.30 1325 ---- 770.10B 720.50A 720.50A 727.90 -39.40 767.30 1350 ---- 745.90B 695.50A 695.50A 702.90 -39.40 742.30 1375 ---- 720.20B 670.50A 670.50A 677.90 -39.40 717.30 1400 ---- 696.00B 645.50A 645.50A 652.90 -39.40 692.30 1410 ---- 685.10B 635.60A 685.10B 642.90 -39.40 682.30 1420 ---- 675.10B 625.60A 675.10B 632.90 -39.40 672.30 1425 ---- 670.20B 620.60A 620.60A 627.90 -39.40 667.30 1430 ---- 665.10B 615.60A 665.10B 622.90 -39.40 662.30 1440 ---- 655.10B 605.60A 655.10B 612.90 -39.40 652.30 1450 ---- 646.10B 595.50A 595.50A 602.90 -39.40 642.30 1460 ---- 635.20B 585.60A 635.10B 592.90 -39.40 632.30 1470 ---- 625.10B 575.60A 625.10B 582.90 -39.40 622.30 1475 ---- 620.20B 570.50A 570.50A 577.90 -39.40 617.30 1480 ---- 615.10B 565.60A 615.10B 572.90 -39.40 612.30 1490 ---- 605.10B 555.70A 605.10B 562.90 -39.40 602.30 1500 ---- 596.10B 545.50A 545.50A 552.90 -39.40 592.30 1505 ---- 590.20B 540.60A 590.20B 547.90 -39.40 587.30 1510 ---- 585.20B 535.60A 585.20B 542.90 -39.40 582.30 1515 ---- 580.20B 530.60A 580.20B 537.90 -39.40 577.30 1520 ---- 575.20B 525.60A 575.20B 532.90 -39.40 572.30 1525 ---- 570.30B 520.50A 520.50A 527.90 -39.40 567.30 1530 ---- 565.20B 515.70A 565.20B 522.90 -39.40 562.30 1535 ---- 560.20B 510.60A 560.10B 517.90 -39.40 557.30 1540 ---- 555.20B 505.70A 555.10B 512.90 -39.40 552.30 1545 ---- 550.20B 500.60A 550.10B 507.90 -39.40 547.30 1550 ---- 546.20B 495.50A 495.50A 502.90 -39.40 542.30 1555 ---- 540.30B 490.60A 540.20B 497.90 -39.40 537.30 1560 ---- 535.30B 485.70A 535.20B 492.90 -39.40 532.30 1565 ---- 530.30B 480.70A 530.20B 487.90 -39.40 527.30 1570 ---- 525.30B 475.70A 525.20B 482.90 -39.40 522.30 1575 ---- 520.30B 468.50A 468.50A 477.90 -39.40 517.30 1580 ---- 515.40B 465.70A 515.30B 472.90 -39.40 512.30 1585 ---- 510.40B 460.70A 510.30B 467.90 -39.40 507.30 1590 ---- 505.40B 455.80A 505.30B 462.90 -39.40 502.30 1595 ---- 500.40B 450.80A 500.30B 457.90 -39.40 497.30 1600 ---- 498.10B 443.70A 443.70A 452.90 -39.40 492.30 1 1605 ---- 490.50B 440.80A 490.30B 447.90 -39.40 487.30 1610 ---- 485.50B 436.00A 485.40B 443.00 -39.30 482.30 1615 ---- 480.50B 431.10A 480.40B 438.00 -39.30 477.30 1620 ---- 475.50B 426.20A 475.40B 433.10 -39.20 472.30 1625 ---- 473.20B 419.10A 419.10A 428.10 -39.30 467.40 1630 ---- 465.60B 416.30A 465.50B 423.20 -39.20 462.40 1635 ---- 460.70B 411.50A 460.50B 418.20 -39.20 457.40 1640 ---- 455.80B 406.40A 455.60B 413.30 -39.20 452.50 1645 ---- 450.90B 401.50A 450.70B 408.40 -39.10 447.50 1650 ---- 448.50B 394.60A 394.60A 403.50 -39.10 442.60 1655 ---- 441.10B 391.70A 440.80B 398.60 -39.10 437.70 1660 ---- 436.10B 386.90A 435.90B 393.70 -39.00 432.70 1665 ---- 431.20B 382.10A 431.00B 388.90 -38.90 427.80 1670 ---- 426.30B 377.20A 426.10B 384.00 -38.90 422.90 1675 ---- 423.90B 370.40A 370.40A 379.20 -38.80 418.00 1680 ---- 416.60B 367.60A 416.30B 374.30 -38.80 413.10 1685 ---- 411.70B 362.90A 411.40B 369.50 -38.80 408.30 1690 ---- 406.80B 357.90A 406.70B 364.70 -38.70 403.40 1695 ---- 402.00B 353.30A 401.80B 359.90 -38.70 398.60 1700 ---- 399.60B 346.40A 346.40A 355.10 -38.60 393.70 26 1705 ---- 392.40B 343.50A 392.20B 350.40 -38.50 388.90 1710 ---- 387.60B 338.80A 387.40B 345.60 -38.50 384.10 1715 ---- 382.90B 334.00A 382.60B 340.90 -38.30 379.20 1720 ---- 378.10B 328.50A 377.80B 336.10 -38.30 374.40 1 1725 ---- 375.50B 322.80A 322.80A 331.40 -38.30 369.70 2 1730 ---- 368.50B 319.20A 368.30B 326.70 -38.20 364.90 5 1735 ---- 363.80B 314.40A 363.50B 322.00 -38.10 360.10 4 1740 ---- 359.00B 309.80A 358.80B 317.40 -38.00 355.40 3 1745 ---- 354.30B 305.10A 354.10B 312.70 -37.90 350.60 2 1750 301.70 351.70B 299.60A 313.10B 308.10 -37.80 5 345.90 3 1755 ---- 344.90B 295.90A 344.90B 303.50 -37.70 341.20 2 1760 ---- 340.30B 292.10A 340.20B 298.90 -37.60 336.50 1765 ---- 335.60B 287.50A 335.60B 294.30 -37.60 331.90 1770 ---- 331.00B 283.00A 330.90B 289.80 -37.40 327.20 1775 ---- 328.30B 276.90A 276.90A 285.30 -37.30 322.60 1780 ---- 321.70B 272.40A 321.60B 280.70 -37.20 317.90 2 1785 ---- 317.10B 267.90A 317.00B 276.30 -37.00 313.30 1790 ---- 312.50B 263.50A 312.50B 271.80 -37.00 308.80 1795 ---- 307.90B 259.10A 307.90B 267.30 -36.90 304.20 1800 ---- 305.30B 254.70A 254.70A 262.90 -36.80 299.70 23 1805 ---- 298.90B 250.40A 250.40A 258.50 -36.60 295.10 1810 ---- 294.80B 246.10A 246.10A 254.20 -36.40 290.60 1815 ---- 291.70B 241.80A 241.80A 249.80 -36.40 286.20 1820 ---- 287.30B 237.50A 237.50A 245.50 -36.20 281.70 1825 ---- 282.80B 233.30A 233.30A 241.20 -36.10 277.30 1830 ---- 278.40B 229.10A 229.10A 237.00 -35.90 272.90 1835 ---- 274.00B 224.90A 224.90A 232.80 -35.70 268.50 1840 ---- 269.60B 220.70A 220.70A 228.60 -35.50 264.10 210 1845 ---- 265.20B 216.70A 216.70A 224.40 -35.40 259.80 1850 ---- 260.90B 212.60A 212.60A 220.30 -35.20 255.50 13 1855 ---- 256.60B 208.60A 208.60A 216.20 -35.00 251.20 1860 ---- 252.30B 204.60A 204.60A 212.10 -34.90 247.00 1865 ---- 248.10B 200.60A 200.60A 208.10 -34.70 242.80 1 1870 ---- 243.90B 196.70A 196.70A 204.20 -34.40 238.60 250 1875 ---- 239.70B 192.80A 192.80A 200.20 -34.30 234.50 30 1880 ---- 235.50B 189.00A 189.00A 196.30 -34.00 230.30 1885 ---- 231.40B 185.20A 185.20A 192.50 -33.80 226.30 1890 ---- 227.30B 181.50A 181.50A 188.60 -33.60 222.20 1895 ---- 223.30B 177.80A 177.80A 184.90 -33.30 218.20 1900 ---- 219.30B 174.10A 174.10A 181.20 -33.00 214.20 73 1905 ---- 215.30B 170.50A 170.50A 177.50 -32.80 210.30 2 1910 ---- 211.40B 166.90A 166.90A 173.80 -32.60 206.40 1915 ---- 207.50B 163.40A 163.40A 170.30 -32.30 202.60 1 2 1920 ---- 203.60B 160.00A 160.00A 166.70 -32.00 198.70 1925 ---- 199.80B 156.50A 156.50A 163.20 -31.80 195.00 293 1930 ---- 196.00B 153.20A 153.20A 159.80 -31.40 191.20 1935 ---- 192.30B 149.90A 149.90A 156.40 -31.20 187.60 1940 ---- 188.60B 146.60A 146.60A 153.10 -30.80 183.90 1 1945 ---- 184.90B 143.40A 143.40A 149.80 -30.50 180.30 2 1950 ---- 181.30B 140.30A 140.30A 146.60 -30.20 176.80 526 1955 ---- 177.70B 137.20A 137.20A 143.40 -29.90 173.30 90 1960 ---- 174.20B 134.20A 134.20A 140.30 -29.50 169.80 40 1965 ---- 170.80B 131.20A 131.20A 137.20 -29.20 166.40 4 1970 ---- 167.40B 128.20A 128.20A 134.20 -28.90 163.10 66 1975 ---- 164.00B 125.40A 125.40A 131.20 -28.60 159.80 483 1980 ---- 160.70B 122.60A 122.60A 128.30 -28.30 156.60 14 1985 ---- 157.40B 119.80A 119.80A 125.40 -28.00 153.40 10 1990 ---- 154.20B 117.10A 117.10A 122.60 -27.60 150.20 23 1995 ---- 151.00B 114.40A 114.40A 119.90 -27.20 147.10 2 2000 ---- 147.90B 111.80A 111.80A 117.10 -27.00 144.10 463 2005 ---- 144.90B 109.30A 109.30A 114.50 -26.60 141.10 6 2010 ---- 141.90B 106.80A 106.80A 111.90 -26.30 138.20 158 2015 ---- 138.90B 104.30A 104.30A 109.30 -26.00 135.30 8 2020 ---- 136.00B 101.90A 101.90A 106.80 -25.60 132.40 33 2025 ---- 133.30B 99.50A 99.50A 104.40 -25.30 129.70 72 2030 ---- 130.50B 97.20A 97.20A 102.00 -24.90 126.90 151 2035 ---- 127.70B 95.00A 95.00A 99.70 -24.50 124.20 6 2040 ---- 125.00B 92.80A 92.80A 97.40 -24.20 121.60 68 2045 ---- 122.40B 90.70A 90.70A 95.10 -23.90 119.00 4 2050 ---- 119.80B 88.60A 88.60A 92.90 -23.60 1 116.50 150 549 2055 ---- 117.20B 86.50A 86.50A 90.80 -23.20 114.00 6 2060 ---- 114.80B 84.50A 84.50A 88.70 -22.90 111.60 11 2065 ---- 112.30B 82.60A 82.60A 86.70 -22.50 109.20 2070 ---- 109.90B 80.70A 80.70A 84.70 -22.20 106.90 2 2075 ---- 107.60B 78.80A 78.80A 82.70 -21.90 32 104.60 325 2080 ---- 105.30B 77.00A 77.00A 80.80 -21.60 102.40 205 2085 ---- 103.00B 75.20A 75.20A 79.00 -21.20 100.20 19 2090 ---- 100.80B 73.50A 73.50A 77.20 -20.90 98.10 1 88 2095 ---- 98.70B 71.80A 71.80A 75.40 -20.60 96.00 23 2100 ---- 96.60B 70.10A 70.10A 73.70 -20.20 4 93.90 40 1066 2105 ---- 94.50B 68.50A 68.50A 72.00 -19.90 91.90 3 2110 ---- 92.50B 67.00A 67.00A 70.40 -19.60 90.00 12 2115 ---- 90.50B 65.40A 65.40A 68.80 -19.20 88.00 11 2120 ---- 88.60B 64.00A 64.00A 67.20 -19.00 86.20 1 2125 ---- 86.70B 62.50A 62.50A 65.70 -18.60 84.30 1040 2130 ---- 84.90B 61.10A 61.10A 64.20 -18.30 82.50 1 2135 ---- 83.10B 59.70A 59.70A 62.70 -18.10 80.80 2140 ---- 81.30B 58.30A 58.30A 61.30 -17.80 79.10 100 2145 59.00 79.50B 57.00A 60.70B 59.90 -17.50 7 77.40 2150 59.00 77.90B 55.70A 58.10A 58.60 -17.10 2 75.70 653 2155 ---- 76.20B 54.50A 54.50A 57.30 -16.80 74.10 1 2160 ---- 74.60B 53.20A 53.20A 56.00 -16.60 72.60 3 2165 ---- 73.00B 52.10A 52.10A 54.70 -16.30 71.00 2170 ---- 71.50B 50.90A 50.90A 53.50 -16.00 69.50 11 2175 ---- 69.90B 49.80A 49.80A 52.30 -15.80 100 68.10 594 2180 ---- 68.50B 48.60A 48.60A 51.10 -15.50 66.60 2 2185 ---- 67.00B 47.60A 47.60A 50.00 -15.20 65.20 26 2190 ---- 65.60B 46.50A 46.50A 48.90 -15.00 63.90 78 2195 ---- 64.20B 45.60A 45.60A 47.80 -14.70 62.50 2200 46.40 62.90B 44.50A 47.20B 46.80 -14.40 6 61.20 1 1039 2205 ---- 61.30B 43.50A 43.50A 45.70 -14.20 59.90 1 2210 ---- 60.10B 42.60A 42.60A 44.70 -14.00 58.70 2215 ---- 58.70B 41.60A 41.60A 43.70 -13.80 57.50 3 2220 ---- 57.50B 40.70A 40.70A 42.80 -13.50 56.30 9 27 2225 41.10 56.60B 39.80A 39.80A 41.90 -13.20 5 55.10 1 2230 ---- 55.20B 39.00A 39.00A 41.00 -13.00 54.00 2235 ---- 54.10B 38.20A 38.20A 40.10 -12.70 52.80 2240 ---- 52.90B 37.40A 37.40A 39.20 -12.60 51.80 2245 ---- 51.80B 36.60A 36.60A 38.40 -12.30 50.70 2250 40.60 51.00B 35.70A 40.90B 37.50 -12.10 25 49.60 25 701 2255 ---- 49.70B 35.10A 35.10A 36.70 -11.90 48.60 2260 ---- 48.90B 34.30A 34.30A 36.00 -11.60 47.60 422 2265 ---- 47.60B 33.60A 33.60A 35.20 -11.50 46.70 2 2270 ---- 47.00B 32.90A 32.90A 34.40 -11.30 45.70 8 2275 ---- 46.00B 32.20A 32.20A 33.70 -11.10 200 44.80 856 2280 ---- 44.80B 31.50A 31.50A 33.00 -10.90 43.90 10 2285 ---- ---- ---- 30.90A 32.30 ---- ---- 2290 37.20 43.00B 30.20A 30.20A 31.60 -10.50 1 42.10 1 1 2300 40.30 41.60B 29.00A 35.60B 30.30 -10.10 56 40.40 115 2061 2310 ---- 39.60B 27.80A 27.80A 29.10 -9.70 38.80 49 2320 ---- 38.00B 26.70A 26.70A 27.90 -9.40 37.30 5 2325 27.00 37.60B 26.10A 27.40B 27.30 -9.30 101 36.60 265 2330 ---- 36.50B 25.60A 25.60A 26.80 -9.00 35.80 11 2340 ---- 35.10B 24.60A 24.60A 25.70 -8.70 34.40 76 2350 ---- 34.00B 23.60A 23.60A 24.70 -8.40 33.10 340 2360 ---- 32.40B 22.70A 22.70A 23.70 -8.10 48 31.80 2 2370 ---- 31.20B 21.90A 21.90A 22.80 -7.80 30.60 2375 22.00 30.80B 21.40A 22.40B 22.30 -7.70 1 30.00 251 2380 21.80 30.00B 21.00A 21.00A 21.90 -7.60 1 29.50 77 2390 ---- ---- ---- 20.20A 21.00 ---- ---- 2400 ---- 27.90B 19.40A 19.40A 20.20 -7.10 27.30 1 1568 2425 ---- 25.40B 17.60A 17.60A 18.30 -6.50 24.80 7 292 2450 21.10 23.10B 16.10A 16.70B 16.60 -6.10 14 22.70 110 41 2475 ---- 21.10B 14.70A 14.70A 15.10 -5.60 20.70 1 2500 13.90 19.20B 13.50A 13.50A 13.80 -5.10 20 18.90 696 2159 2525 ---- 17.60B 12.40A 12.40A 12.60 -4.70 17.30 27 2550 ---- 16.10B 11.40A 11.40A 11.50 -4.40 15.90 6 2575 ---- 14.80B 10.40A 10.40A 10.50 -4.10 14.60 680 785 2650 ---- 11.50B 8.20A 8.20A 8.20 -3.20 5 11.40 5 121 3000 ---- ---- 3.10A 3.10A 3.10 -1.10 1 4.20 2254 OG NOV23 Gold Option CALL 1225 ---- 887.60B 838.40A 887.60B 846.20 -38.90 885.10 1250 ---- 862.90B 813.40A 862.60B 821.20 -38.90 860.10 1275 ---- 837.60B 788.40A 837.60B 796.20 -38.90 835.10 1300 ---- 812.90B 763.40A 763.40A 771.20 -38.90 810.10 1325 ---- 787.70B 738.40A 787.00B 746.20 -38.90 785.10 1350 ---- 763.00B 713.40A 713.40A 721.20 -38.90 760.10 1375 ---- 737.70B 688.40A 737.70B 696.20 -38.90 735.10 1400 ---- 713.10B 663.60A 663.60A 671.20 -38.90 710.10 1420 ---- 692.70B 643.50A 691.30B 651.20 -38.90 690.10 1425 ---- 687.80B 638.60A 686.70B 646.20 -38.90 685.10 1430 ---- 682.70B 633.50A 681.60B 641.20 -38.90 680.10 1440 ---- 672.70B 623.60A 671.60B 631.20 -38.90 670.10 1450 ---- 663.20B 613.50A 613.50A 621.20 -38.90 660.10 1460 ---- 652.70B 603.50A 652.00B 611.20 -38.90 650.10 1470 ---- 642.70B 593.50A 642.00B 601.20 -38.90 640.10 1475 ---- 637.80B 588.60A 637.50B 596.20 -38.90 635.10 1480 ---- 632.80B 583.50A 631.90B 591.20 -38.90 630.10 1490 ---- 622.70B 573.50A 622.70B 581.20 -38.90 620.10 1500 ---- 613.30B 563.70A 563.70A 571.20 -38.90 610.10 1510 ---- 602.80B 553.50A 602.50B 561.20 -38.90 600.10 1515 ---- 597.80B 548.50A 597.50B 556.20 -38.90 595.10 1520 ---- 592.80B 543.50A 592.50B 551.20 -38.90 590.10 1525 ---- 587.80B 538.50A 587.20B 546.20 -38.90 585.10 1530 ---- 582.80B 533.50A 582.50B 541.20 -38.90 580.10 1535 ---- 577.80B 528.50A 577.50B 536.20 -38.90 575.10 1540 ---- 572.80B 523.60A 572.50B 531.20 -38.90 570.10 1545 ---- 567.80B 518.50A 567.50B 526.20 -38.90 565.10 1550 ---- 563.40B 513.60A 513.60A 521.20 -38.90 560.10 1555 ---- 557.80B 508.60A 557.80B 516.20 -38.90 555.10 1560 ---- 552.80B 503.60A 552.80B 511.20 -38.90 550.10 1565 ---- 547.80B 498.60A 547.80B 506.20 -38.90 545.10 1570 ---- 542.90B 493.60A 542.60B 501.20 -38.90 540.10 1575 ---- 538.00B 486.60A 537.70B 496.20 -38.90 535.10 1580 ---- 532.80B 483.60A 532.80B 491.20 -38.90 530.10 1585 ---- 527.80B 478.70A 527.80B 486.20 -38.90 525.10 1590 ---- 522.90B 473.70A 522.60B 481.20 -38.90 520.10 1595 ---- 517.90B 468.80A 517.60B 476.20 -38.90 515.10 1600 ---- 515.40B 461.80A 461.80A 471.30 -38.80 510.10 1605 ---- 507.90B 458.90A 507.90B 466.30 -38.80 505.10 1610 ---- 502.90B 454.00A 502.90B 461.30 -38.80 500.10 1615 ---- 498.10B 449.20A 498.10B 456.40 -38.70 495.10 1620 ---- 493.00B 444.30A 493.00B 451.50 -38.70 490.20 1625 ---- 490.60B 437.30A 437.30A 446.50 -38.70 485.20 1630 ---- 483.20B 434.50A 483.20B 441.60 -38.70 480.30 1635 ---- 478.30B 429.60A 478.30B 436.70 -38.60 475.30 1640 ---- 473.30B 424.80A 473.30B 431.80 -38.60 470.40 1645 ---- 468.50B 419.80A 468.20B 426.90 -38.50 465.40 1650 ---- 466.00B 412.90A 412.90A 422.10 -38.40 460.50 1 1655 ---- 458.60B 410.10A 458.60B 417.20 -38.40 455.60 1660 ---- 453.70B 405.30A 453.70B 412.40 -38.30 450.70 1665 ---- 448.90B 400.50A 448.60B 407.50 -38.40 445.90 1670 ---- 444.00B 395.70A 443.70B 402.70 -38.30 441.00 1675 ---- 441.50B 388.90A 388.90A 397.90 -38.20 436.10 1680 ---- 434.20B 386.10A 434.20B 393.10 -38.20 431.30 1685 ---- 429.40B 381.30A 429.40B 388.30 -38.10 426.40 1690 ---- 424.60B 376.50A 424.40B 383.50 -38.10 421.60 1695 ---- 419.80B 371.80A 419.60B 378.80 -38.00 416.80 1700 ---- 417.40B 365.10A 365.10A 374.00 -38.00 412.00 1705 ---- 410.30B 362.40A 410.00B 369.30 -37.90 407.20 1710 ---- 405.40B 357.00A 405.40B 364.60 -37.80 402.40 2 1715 ---- 400.70B 353.00A 400.40B 359.90 -37.80 397.70 1720 ---- 395.90B 348.40A 395.50B 355.20 -37.70 392.90 1725 ---- 393.50B 341.70A 341.70A 350.60 -37.60 388.20 1730 ---- 386.40B 339.00A 386.40B 345.90 -37.50 383.40 1735 ---- 381.70B 334.30A 381.30B 341.30 -37.40 378.70 1740 ---- 377.10B 329.90A 376.70B 336.70 -37.30 374.00 1745 ---- 372.40B 325.30A 372.00B 332.10 -37.30 369.40 1750 ---- 370.00B 318.80A 318.80A 327.50 -37.20 364.70 9 1755 ---- 363.10B 316.20A 362.90B 322.90 -37.10 360.00 1760 ---- 358.50B 311.50A 358.00B 318.40 -37.00 355.40 1765 ---- 353.90B 305.20A 353.70B 313.90 -36.90 350.80 1 1770 ---- 349.30B 300.80A 349.10B 309.40 -36.80 346.20 1775 ---- 346.80B 296.30A 296.30A 304.90 -36.70 341.60 1780 ---- 340.10B 291.90A 340.00B 300.40 -36.60 337.00 1785 ---- 335.60B 287.50A 335.40B 296.00 -36.50 332.50 1 1790 ---- 331.10B 283.10A 330.90B 291.60 -36.30 327.90 1 1795 ---- 326.60B 278.70A 326.40B 287.20 -36.20 323.40 1 1800 ---- 324.00B 274.40A 274.40A 282.80 -36.10 318.90 1805 ---- 319.60B 270.10A 270.10A 278.50 -36.00 314.50 1810 ---- 315.10B 265.80A 265.80A 274.20 -35.80 310.00 1815 ---- 310.60B 261.60A 261.60A 269.90 -35.70 305.60 1820 ---- 306.20B 257.30A 257.30A 265.60 -35.60 301.20 1825 ---- 301.80B 253.10A 253.10A 261.40 -35.40 296.80 1830 ---- 297.40B 249.00A 249.00A 257.20 -35.30 292.50 1835 ---- 293.10B 244.90A 244.90A 253.00 -35.20 288.20 1840 ---- 288.80B 240.80A 240.80A 248.80 -35.10 283.90 1845 ---- 284.50B 236.70A 236.70A 244.70 -34.90 279.60 1850 ---- 280.20B 232.70A 232.70A 240.60 -34.80 275.40 1855 ---- 275.90B 228.70A 228.70A 236.60 -34.60 271.20 1860 ---- 271.70B 224.70A 224.70A 232.60 -34.40 267.00 1865 ---- 267.50B 220.80A 220.80A 228.60 -34.20 262.80 1870 ---- 263.40B 216.90A 216.90A 224.60 -34.10 258.70 1 1875 ---- 259.20B 213.00A 213.00A 220.70 -33.90 254.60 1 1880 ---- 255.10B 209.20A 209.20A 216.80 -33.70 250.50 1885 ---- 251.10B 205.40A 205.40A 213.00 -33.50 246.50 1890 ---- 247.00B 201.70A 201.70A 209.20 -33.30 242.50 1 1895 ---- 243.00B 198.00A 198.00A 205.40 -33.10 238.50 1 1900 ---- 239.00B 194.30A 194.30A 201.70 -32.90 234.60 301 1905 ---- 235.10B 190.80A 190.80A 198.00 -32.70 230.70 1910 ---- 231.20B 187.20A 187.20A 194.40 -32.40 226.80 3 1915 ---- 227.30B 183.70A 183.70A 190.80 -32.20 223.00 1920 ---- 223.50B 180.20A 180.20A 187.30 -31.90 219.20 1925 ---- 219.70B 176.80A 176.80A 183.80 -31.60 215.40 1930 ---- 215.90B 173.40A 173.40A 180.30 -31.40 211.70 1 1935 ---- 212.20B 170.00A 170.00A 176.90 -31.10 208.00 1940 ---- 208.50B 166.70A 166.70A 173.50 -30.90 204.40 1945 ---- 204.90B 163.50A 163.50A 170.20 -30.60 200.80 1950 ---- 201.30B 160.30A 160.30A 166.90 -30.30 197.20 1955 ---- 197.70B 157.10A 157.10A 163.70 -30.00 193.70 1960 ---- 194.20B 154.00A 154.00A 160.50 -29.80 190.30 1965 ---- 190.70B 151.00A 151.00A 157.40 -29.40 186.80 1970 ---- 187.30B 148.00A 148.00A 154.30 -29.20 183.50 1975 ---- 183.90B 145.00A 145.00A 151.20 -28.90 180.10 1980 ---- 180.60B 142.10A 142.10A 148.20 -28.70 176.90 24 1985 ---- 177.30B 139.30A 139.30A 145.30 -28.30 173.60 1990 ---- 174.00B 136.50A 136.50A 142.40 -28.00 170.40 1995 ---- 170.80B 133.70A 133.70A 139.50 -27.80 167.30 2000 ---- 167.70B 131.00A 131.00A 136.70 -27.50 164.20 7 84 2005 ---- 164.50B 128.30A 128.30A 133.90 -27.20 161.10 2010 ---- 161.50B 125.70A 125.70A 131.20 -26.90 158.10 195 2015 ---- 158.50B 123.20A 123.20A 128.60 -26.60 155.20 204 2020 ---- 155.50B 120.60A 120.60A 125.90 -26.40 152.30 2025 ---- 152.60B 118.20A 118.20A 123.40 -26.00 149.40 2 2030 ---- 149.70B 115.70A 115.70A 120.80 -25.80 146.60 2035 ---- 146.90B 113.20A 113.20A 118.40 -25.40 143.80 43 2040 ---- 144.30B 110.80A 110.80A 115.90 -25.20 141.10 1 2045 ---- 141.60B 108.60A 108.60A 113.60 -24.80 138.40 160 2050 ---- 138.90B 106.30A 106.30A 111.20 -24.50 135.70 223 2055 ---- 136.20B 104.10A 104.10A 108.90 -24.30 133.20 2060 ---- 133.60B 102.00A 102.00A 106.70 -23.90 130.60 1 2065 ---- 131.10B 99.90A 99.90A 104.50 -23.60 128.10 2070 ---- 128.50B 97.80A 97.80A 102.30 -23.40 125.70 121 2075 97.00 126.10B 95.80A 96.80A 100.20 -23.00 1 123.20 5 2080 ---- 123.70B 93.80A 93.80A 98.20 -22.70 120.90 1 1 2085 105.60 121.30B 91.90A 91.90A 96.10 -22.50 1 118.60 24 2090 ---- 118.90B 90.00A 90.00A 94.20 -22.10 116.30 2 2095 ---- 116.70B 88.10A 88.10A 92.20 -21.80 114.00 3 3 2100 ---- 114.50B 86.30A 86.30A 90.40 -21.50 40 111.90 16 235 2105 ---- 112.30B 84.60A 84.60A 88.50 -21.20 109.70 1 2110 ---- 110.10B 82.80A 82.80A 86.70 -20.90 107.60 2 2 2115 ---- 107.90B 81.10A 81.10A 84.90 -20.60 105.50 2120 ---- 105.90B 79.50A 79.50A 83.20 -20.30 103.50 1 2125 ---- 103.80B 77.90A 77.90A 81.50 -20.00 101.50 9 2130 ---- 101.80B 76.30A 76.30A 79.90 -19.70 99.60 2135 ---- 99.90B 74.70A 74.70A 78.20 -19.50 97.70 2140 ---- 98.00B 73.20A 73.20A 76.70 -19.10 95.80 1 3 2145 ---- 96.10B 71.70A 71.70A 75.10 -18.90 94.00 2150 86.90 94.20B 70.20A 70.20A 73.60 -18.60 13 92.20 14 73 2155 90.00 92.50B 68.80A 92.50B 72.10 -18.30 1 90.40 3 2160 ---- 90.70B 67.50A 67.50A 70.70 -18.00 88.70 1 2165 ---- 89.00B 66.10A 66.10A 69.30 -17.70 87.00 44 2170 ---- 87.30B 64.80A 64.80A 67.90 -17.50 85.40 1 2175 ---- 85.60B 63.50A 63.50A 66.50 -17.30 83.80 1 3 2180 ---- 84.00B 62.20A 62.20A 65.20 -17.00 82.20 10 2185 ---- 82.40B 61.00A 61.00A 63.90 -16.70 80.60 3 2190 ---- 80.90B 59.80A 59.80A 62.70 -16.40 79.10 2 2195 ---- 79.40B 58.70A 58.70A 61.40 -16.20 77.60 2200 ---- 77.90B 57.50A 57.50A 60.20 -16.00 76.20 983 2205 ---- 76.20B 56.30A 56.30A 59.00 -15.70 74.70 1 2210 ---- 74.80B 55.30A 55.30A 57.90 -15.50 73.40 5 2215 ---- 73.40B 54.40A 54.40A 56.80 -15.20 72.00 2220 ---- 72.00B 53.10A 53.10A 55.70 -14.90 70.60 1 2225 ---- 70.90B 52.10A 52.10A 54.60 -14.70 69.30 18 2230 ---- 69.20B 51.10A 51.10A 53.50 -14.50 68.00 13 2235 ---- 68.00B 50.20A 50.20A 52.50 -14.30 66.80 2240 ---- 66.70B 49.20A 49.20A 51.50 -14.10 65.60 1 1 2245 ---- 65.40B 48.20A 48.20A 50.50 -13.80 64.30 1 2250 ---- 64.60B 47.30A 47.30A 49.50 -13.70 63.20 770 1063 2255 ---- 63.10B 46.40A 46.40A 48.60 -13.40 62.00 16 2260 ---- 61.90B 45.50A 45.50A 47.70 -13.20 60.90 5 2265 ---- 60.90B 44.90A 44.90A 46.80 -13.00 59.80 2270 ---- 59.80B 43.90A 43.90A 45.90 -12.80 58.70 2275 ---- 58.90B 43.10A 43.10A 45.00 -12.60 57.60 7 2280 ---- 57.60B 42.30A 42.30A 44.20 -12.40 56.60 2285 ---- 56.60B 41.60A 41.60A 43.40 -12.10 55.50 2290 ---- 55.60B 40.80A 40.80A 42.50 -12.00 54.50 2295 ---- ---- ---- 40.10A 41.80 ---- ---- 2300 42.50 53.70B 39.20A 40.60 41.00 -11.60 53 52.60 21 484 2305 ---- ---- ---- 38.60A 40.20 ---- ---- 2310 40.00 51.60B 37.90A 37.90A 39.50 -11.20 1 50.70 1 2320 ---- 49.90B 36.60A 36.60A 38.00 -10.90 48.90 2325 ---- 49.10B 35.90A 35.90A 37.30 -10.80 48.10 2330 ---- 48.00B 35.20A 35.20A 36.70 -10.50 47.20 18 2340 ---- 46.40B 34.00A 34.00A 35.30 -10.30 45.60 2350 ---- 45.00B 32.70A 32.70A 34.10 -9.90 44.00 700 701 2360 ---- 43.10B 31.60A 31.60A 32.90 -9.60 42.50 2 2370 31.00 41.70B 30.60A 31.70B 31.70 -9.40 1 41.10 2375 ---- 41.20B 30.00A 30.00A 31.10 -9.20 40.30 1 41 2380 ---- 40.20B 29.40A 29.40A 30.60 -9.10 39.70 1 1 2390 ---- 38.90B 28.50A 28.50A 29.50 -8.80 38.30 2400 ---- 37.80B 27.50A 27.50A 28.50 -8.50 37.00 140 106 2410 ---- ---- ---- 26.60A 27.50 ---- ---- 2425 ---- 34.70B 25.30A 25.30A 26.10 -7.90 34.00 2450 23.90 31.90B 23.20A 23.20A 24.00 -7.30 1 31.30 2 2475 22.00 29.40B 21.40A 21.40A 22.00 -6.90 1 28.90 1 1 2500 20.00 27.10B 19.70A 20.00 20.30 -6.40 5 26.70 5 2525 ---- 25.00B 18.30A 18.30A 18.70 -5.90 24.60 2550 17.00 23.10B 16.90A 17.00 17.30 -5.50 1 22.80 2575 ---- 21.40B 15.70A 15.70A 16.00 -5.10 21.10 72 94 2600 ---- ---- ---- 14.60A 14.80 ---- ---- 2800 ---- 11.30B 8.40A 11.30B 8.50 -2.70 11.20 53 OG DEC23 Gold Option CALL 1000 ---- 1112.30B 1063.50A 1111.60B 1071.20 -38.90 1110.10 1025 ---- 1087.30B 1038.60A 1086.20B 1046.20 -38.90 1085.10 1050 ---- 1062.30B 1013.50A 1061.60B 1021.20 -38.90 1060.10 1075 ---- 1037.30B 988.50A 1036.20B 996.20 -38.90 1035.10 1080 ---- 1032.30B 983.80A 1032.30B 991.20 -38.90 1030.10 1090 ---- 1022.30B 973.60A 1021.00B 981.20 -38.90 1020.10 1100 ---- 1012.30B 963.50A 1011.60B 971.20 -38.90 1010.10 1110 ---- 1002.30B 953.60A 1001.10B 961.20 -38.90 1000.10 1120 ---- 992.30B 943.60A 991.00B 951.20 -38.90 990.10 1125 ---- 987.40B 938.50A 986.50B 946.20 -38.90 985.10 1130 ---- 982.30B 933.60A 981.00B 941.20 -38.90 980.10 1140 ---- 972.30B 923.60A 971.40B 931.20 -38.90 970.10 1150 ---- 962.40B 913.50A 961.70B 921.20 -38.90 960.10 1160 ---- 952.30B 903.60A 951.20B 911.20 -38.90 950.10 1170 ---- 942.30B 893.60A 941.20B 901.20 -38.90 940.10 1175 ---- 937.40B 888.50A 936.20B 896.20 -38.90 935.10 1180 ---- 932.30B 883.60A 931.20B 891.20 -38.90 930.10 1185 ---- 927.30B 878.60A 926.20B 886.20 -38.90 925.10 1190 ---- 922.30B 873.60A 921.60B 881.20 -38.90 920.10 1195 ---- 917.30B 868.60A 916.60B 876.20 -38.90 915.10 1200 ---- 912.40B 863.50A 911.70B 871.20 -38.90 910.10 1205 ---- 907.30B 858.60A 906.60B 866.20 -38.90 905.10 1210 ---- 902.30B 853.60A 901.60B 861.20 -38.90 900.10 1215 ---- 897.30B 848.60A 896.60B 856.20 -38.90 895.10 1220 ---- 892.30B 843.60A 891.60B 851.20 -38.90 890.10 1225 ---- 887.50B 838.50A 887.50B 846.20 -38.90 885.10 1230 ---- 882.30B 833.60A 881.60B 841.20 -38.90 880.10 1235 ---- 877.30B 828.60A 876.60B 836.20 -38.90 875.10 1240 ---- 872.30B 823.60A 871.60B 831.20 -38.90 870.10 1245 ---- 867.30B 818.60A 867.30B 826.20 -38.90 865.10 1250 ---- 862.40B 813.50A 862.40B 821.20 -38.90 860.10 1255 ---- 857.30B 808.60A 857.30B 816.20 -38.90 855.10 1260 ---- 852.30B 803.60A 852.30B 811.20 -38.90 850.10 1265 ---- 847.30B 798.60A 847.30B 806.20 -38.90 845.10 1270 ---- 842.30B 793.70A 842.30B 801.20 -38.90 840.10 1275 ---- 837.40B 788.60A 837.40B 796.20 -38.90 835.10 1280 ---- 832.30B 783.60A 832.30B 791.20 -38.90 830.10 1285 ---- 827.30B 778.60A 827.30B 786.20 -38.90 825.10 1290 ---- 822.30B 773.60A 822.30B 781.20 -38.90 820.10 1295 ---- 817.30B 768.60A 817.30B 776.20 -38.90 815.10 1300 ---- 812.40B 763.50A 812.40B 771.20 -38.90 810.10 1305 ---- 807.30B 758.60A 807.30B 766.20 -38.90 805.10 1310 ---- 802.30B 753.60A 802.30B 761.20 -38.90 800.10 1315 ---- 797.30B 748.60A 797.30B 756.20 -38.90 795.10 1320 ---- 792.30B 743.60A 792.30B 751.20 -38.90 790.10 1325 ---- 787.50B 738.50A 786.20B 746.20 -38.90 785.10 1330 ---- 782.50B 733.60A 782.50B 741.20 -38.90 780.10 1335 ---- 777.40B 728.60A 776.70B 736.20 -38.90 775.10 1340 ---- 772.50B 723.60A 771.30B 731.20 -38.90 770.10 1345 ---- 767.50B 718.60A 766.10B 726.20 -38.90 765.10 1350 ---- 762.60B 713.50A 762.60B 721.20 -38.90 760.10 1355 ---- 757.50B 708.60A 756.30B 716.20 -38.90 755.10 1360 ---- 752.50B 703.60A 751.30B 711.20 -38.90 750.10 1365 ---- 747.40B 698.60A 746.70B 706.20 -38.90 745.10 1370 ---- 742.40B 693.60A 741.70B 701.20 -38.90 740.10 1375 ---- 737.50B 688.50A 736.80B 696.20 -38.90 735.10 1380 ---- 732.40B 683.60A 731.70B 691.20 -38.90 730.10 1385 ---- 727.40B 678.60A 727.40B 686.20 -38.90 725.10 1390 ---- 722.40B 673.60A 722.40B 681.20 -38.90 720.10 1395 ---- 717.40B 668.60A 717.40B 676.20 -38.90 715.10 1400 ---- 712.50B 663.50A 712.50B 671.20 -38.90 710.10 1405 ---- 707.40B 658.60A 707.40B 666.20 -38.90 705.10 1410 ---- 702.40B 653.60A 702.40B 661.20 -38.90 700.10 1415 ---- 697.40B 648.70A 697.40B 656.20 -38.90 695.10 1420 ---- 692.40B 643.70A 692.40B 651.20 -38.90 690.10 1425 ---- 687.50B 638.60A 687.50B 646.20 -38.90 685.10 1430 ---- 682.40B 633.60A 682.40B 641.20 -38.90 680.10 1435 ---- 677.50B 628.60A 676.20B 636.20 -38.90 675.10 1440 ---- 672.50B 623.60A 671.80B 631.20 -38.90 670.10 1445 ---- 667.60B 618.60A 666.20B 626.20 -38.90 665.10 1450 ---- 662.60B 613.50A 662.60B 621.20 -38.90 660.10 1455 ---- 657.50B 608.60A 656.80B 616.20 -38.90 655.10 1460 ---- 652.50B 603.60A 652.40B 611.20 -38.90 650.10 1465 ---- 647.40B 598.60A 647.40B 606.20 -38.90 645.10 1470 ---- 642.40B 593.60A 642.40B 601.20 -38.90 640.10 1475 ---- 637.50B 588.50A 637.50B 596.20 -38.90 635.10 1480 ---- 632.40B 583.60A 632.40B 591.20 -38.90 630.10 1485 ---- 627.40B 578.60A 627.40B 586.20 -38.90 625.10 1490 ---- 622.50B 573.70A 621.80B 581.20 -38.90 620.10 1495 ---- 617.50B 568.70A 616.80B 576.20 -38.90 615.10 1500 ---- 612.60B 563.60A 612.60B 571.20 -38.90 610.10 1505 ---- 607.50B 558.70A 607.50B 566.20 -38.90 605.10 1510 ---- 602.50B 553.70A 602.50B 561.20 -38.90 600.10 1515 ---- 597.60B 548.70A 596.60B 556.20 -38.90 595.10 1520 ---- 592.60B 543.70A 591.50B 551.20 -38.90 590.10 1525 ---- 587.70B 538.60A 587.70B 546.20 -38.90 585.10 1530 ---- 582.60B 533.80A 582.60B 541.20 -38.90 580.10 1535 ---- 577.60B 528.70A 576.50B 536.20 -38.90 575.10 1540 ---- 572.60B 523.70A 571.50B 531.20 -38.90 570.10 1545 ---- 567.60B 518.90A 566.90B 526.20 -38.90 565.10 1550 ---- 562.80B 511.60A 562.70B 521.20 -38.90 560.10 1555 ---- 557.60B 508.80A 556.90B 516.20 -38.90 555.10 1560 ---- 552.60B 503.90A 552.60B 511.20 -38.90 550.10 1565 ---- 547.60B 499.00A 547.60B 506.20 -38.90 545.10 1570 ---- 542.70B 494.00A 542.00B 501.20 -38.90 540.10 1575 ---- 540.40B 486.70A 486.70A 496.20 -38.90 535.10 1580 ---- 532.70B 484.10A 532.70B 491.30 -38.80 530.10 1585 ---- 527.90B 479.10A 527.00B 486.30 -38.80 525.10 1590 ---- 522.80B 474.20A 522.80B 481.40 -38.70 520.10 1595 ---- 518.00B 469.30A 517.10B 476.40 -38.70 515.10 1600 ---- 515.50B 462.20A 462.20A 471.50 -38.70 510.20 95 1605 ---- 508.00B 459.60A 507.30B 466.60 -38.60 505.20 1610 ---- 503.00B 454.80A 503.00B 461.70 -38.60 500.30 1615 ---- 498.20B 449.80A 497.20B 456.80 -38.50 495.30 1620 ---- 493.30B 445.00A 492.40B 452.00 -38.40 490.40 1625 ---- 490.90B 437.90A 437.90A 447.10 -38.40 485.50 50 1630 ---- 483.50B 435.30A 482.20B 442.20 -38.40 480.60 1635 ---- 478.60B 430.50A 478.60B 437.40 -38.30 475.70 1640 ---- 473.70B 425.60A 473.70B 432.60 -38.20 470.80 1645 ---- 468.90B 420.80A 468.20B 427.80 -38.20 466.00 1650 ---- 466.50B 413.90A 413.90A 423.00 -38.10 461.10 100 1655 ---- 459.20B 411.40A 458.50B 418.20 -38.10 456.30 1660 ---- 454.50B 406.50A 453.50B 413.40 -38.00 451.40 1665 ---- 449.60B 402.00A 448.80B 408.60 -38.00 446.60 1670 ---- 444.70B 397.00A 444.00B 403.90 -37.90 441.80 1675 ---- 442.40B 390.20A 390.20A 399.10 -37.90 437.00 1680 ---- 435.20B 387.60A 434.20B 394.40 -37.80 432.20 1685 ---- 430.40B 383.20A 429.70B 389.70 -37.70 427.40 1690 ---- 425.60B 378.30A 425.60B 385.00 -37.70 422.70 1695 ---- 420.90B 373.60A 420.90B 380.40 -37.50 417.90 1700 408.50 418.60B 366.80A 366.80A 375.70 -37.50 1 413.20 267 1705 ---- 411.60B 364.50A 410.70B 371.00 -37.50 408.50 1710 ---- 406.90B 359.90A 405.30B 366.40 -37.40 403.80 1715 ---- 402.20B 355.30A 402.20B 361.80 -37.30 399.10 1720 ---- 397.50B 350.80A 397.50B 357.20 -37.30 394.50 1725 ---- 395.10B 343.90A 343.90A 352.60 -37.20 389.80 2 1730 ---- 388.20B 341.70A 388.20B 348.10 -37.10 385.20 1735 ---- 383.50B 336.60A 383.50B 343.50 -37.00 380.50 1 1740 ---- 378.90B 332.10A 378.20B 339.00 -36.90 375.90 1 1745 ---- 374.30B 325.90A 373.60B 334.50 -36.80 371.30 1750 358.50 372.10B 320.70 334.70B 330.00 -36.80 11 366.80 550 1755 ---- 365.20B 317.00A 365.20B 325.60 -36.60 362.20 1760 ---- 360.70B 312.60A 360.70B 321.10 -36.60 357.70 1765 ---- 356.20B 308.30A 355.10B 316.70 -36.50 353.20 1770 ---- 351.70B 303.90A 351.00B 312.30 -36.40 348.70 1775 ---- 349.40B 299.60A 299.60A 307.90 -36.30 344.20 122 1780 ---- 344.90B 295.20A 295.20A 303.60 -36.20 339.80 1785 ---- 340.40B 291.00A 291.00A 299.20 -36.10 335.30 1 1790 ---- 336.00B 286.70A 286.70A 294.90 -36.00 330.90 1795 ---- 331.60B 282.50A 282.50A 290.70 -35.80 326.50 1800 ---- 327.20B 278.30A 278.30A 286.40 -35.70 322.10 5742 1805 ---- 322.80B 274.10A 274.10A 282.20 -35.60 317.80 1810 ---- 318.50B 269.90A 269.90A 278.00 -35.50 313.50 1815 ---- 314.10B 265.80A 265.80A 273.80 -35.40 309.20 1820 ---- 309.80B 261.70A 261.70A 269.70 -35.20 304.90 1825 ---- 305.60B 257.70A 257.70A 265.60 -35.00 300.60 1830 ---- 301.30B 253.60A 253.60A 261.50 -34.90 296.40 50 1835 ---- 297.10B 249.60A 249.60A 257.40 -34.80 292.20 1 1840 ---- 292.90B 245.70A 245.70A 253.40 -34.60 288.00 1 1845 ---- 288.70B 241.70A 241.70A 249.40 -34.50 283.90 1850 ---- 284.50B 237.80A 237.80A 245.50 -34.30 279.80 1654 1855 ---- 280.40B 234.00A 234.00A 241.60 -34.10 275.70 2 1860 ---- 276.30B 230.10A 230.10A 237.70 -33.90 271.60 75 1865 ---- 272.30B 226.30A 226.30A 233.80 -33.80 267.60 1870 ---- 268.20B 222.60A 222.60A 230.00 -33.60 263.60 100 1875 ---- 264.20B 218.80A 218.80A 226.20 -33.40 259.60 670 1880 ---- 260.30B 215.20A 215.20A 222.50 -33.20 255.70 130 1885 ---- 256.30B 211.50A 211.50A 218.80 -33.00 251.80 1890 ---- 252.40B 207.90A 207.90A 215.10 -32.80 247.90 1 1895 ---- 248.50B 204.40A 204.40A 211.50 -32.50 244.00 1900 ---- 244.70B 200.90A 200.90A 207.90 -32.30 240.20 1612 1905 ---- 240.90B 197.40A 197.40A 204.40 -32.10 236.50 10 1910 ---- 237.10B 193.90A 193.90A 200.90 -31.80 232.70 50 1915 ---- 233.40B 190.50A 190.50A 197.40 -31.60 229.00 1 1920 ---- 229.70B 187.20A 187.20A 194.00 -31.40 225.40 30 1925 ---- 226.00B 183.90A 183.90A 190.60 -31.10 221.70 535 1930 ---- 222.40B 180.60A 180.60A 187.30 -30.90 218.20 1 1935 ---- 218.80B 177.40A 177.40A 184.00 -30.60 214.60 1 1940 ---- 215.20B 174.20A 174.20A 180.70 -30.40 211.10 101 1945 ---- 211.70B 171.00A 171.00A 177.50 -30.20 207.70 286 1950 ---- 208.30B 168.00A 168.00A 174.30 -29.90 8 204.20 218 10092 1955 ---- 204.80B 164.90A 164.90A 171.20 -29.70 200.90 1960 ---- 201.40B 161.90A 161.90A 168.10 -29.40 197.50 1 1965 ---- 198.00B 158.90A 158.90A 165.10 -29.10 194.20 1970 ---- 194.70B 156.00A 156.00A 162.10 -28.90 191.00 103 1975 160.30 191.40B 153.10A 160.30 159.10 -28.60 3 187.70 131 1980 ---- 188.20B 150.30A 150.30A 156.20 -28.30 184.50 1 1985 ---- 185.00B 147.50A 147.50A 153.40 -28.00 181.40 1990 ---- 181.80B 144.80A 144.80A 150.50 -27.70 178.20 53 1995 ---- 178.70B 142.10A 142.10A 147.80 -27.40 175.20 1 2000 146.00 175.70B 139.40A 146.00 145.00 -27.10 6 172.10 218 4805 2005 ---- 172.60B 136.80A 136.80A 142.30 -26.90 169.20 201 2010 ---- 169.70B 134.30A 134.30A 139.70 -26.50 166.20 2015 ---- 166.70B 131.80A 131.80A 137.10 -26.30 163.40 32 2020 ---- 163.80B 129.30A 129.30A 134.50 -26.00 160.50 18 2025 ---- 161.00B 126.90A 126.90A 132.00 -25.70 157.70 603 2030 ---- 158.20B 124.30A 124.30A 129.60 -25.40 155.00 500 2035 ---- 155.70B 122.00A 122.00A 127.10 -25.20 152.30 26 2040 ---- 152.90B 119.70A 119.70A 124.70 -25.00 149.70 63 2045 ---- 150.30B 117.50A 117.50A 122.40 -24.60 147.00 4 2050 121.50 147.60B 115.20A 121.20A 120.10 -24.40 34 144.50 2450 2055 ---- 145.10B 113.10A 113.10A 117.80 -24.20 142.00 1 2060 ---- 142.50B 110.90A 110.90A 115.60 -23.90 139.50 240 2065 ---- 140.00B 108.90A 108.90A 113.50 -23.60 137.10 2070 ---- 137.60B 106.80A 106.80A 111.30 -23.40 134.70 11 2075 ---- 135.10B 104.80A 104.80A 109.20 -23.10 132.30 380 2080 ---- 132.70B 102.80A 102.80A 107.20 -22.80 130.00 2085 ---- 130.40B 100.80A 100.80A 105.20 -22.50 15 127.70 19 2090 ---- 128.10B 98.90A 98.90A 103.20 -22.20 125.40 21 2095 ---- 125.80B 97.00A 97.00A 101.30 -21.90 123.20 24 2100 109.00 123.60B 95.20A 100.20A 99.40 -21.70 419 121.10 88 11325 2105 112.80 121.40B 93.50A 116.20B 97.60 -21.30 25 118.90 2110 ---- 119.30B 91.70A 91.70A 95.70 -21.10 116.80 75 2115 ---- 117.20B 90.00A 90.00A 94.00 -20.80 114.80 2120 ---- 115.10B 88.30A 88.30A 92.20 -20.50 112.70 49 2125 ---- 113.10B 86.70A 86.70A 90.50 -20.30 110.80 76 2130 ---- 111.10B 85.10A 85.10A 88.90 -19.90 108.80 433 2135 ---- 109.20B 83.50A 83.50A 87.20 -19.70 106.90 5 2140 ---- 107.30B 82.00A 82.00A 85.60 -19.50 105.10 2145 ---- 105.40B 80.50A 80.50A 84.10 -19.10 103.20 3 2150 93.20 103.50B 79.00A 83.50B 82.50 -19.00 10 101.50 562 3926 2155 ---- 101.70B 77.60A 77.60A 81.00 -18.70 99.70 1 2160 ---- 99.90B 76.20A 76.20A 79.60 -18.40 98.00 3 2165 77.80 98.20B 74.80A 79.00B 78.10 -18.20 4 96.30 9 2170 76.70 96.50B 73.50A 77.10A 76.70 -17.90 10 94.60 11 2175 ---- 94.80B 72.10A 72.10A 75.30 -17.70 93.00 418 2180 ---- 93.10B 70.80A 70.80A 74.00 -17.40 91.40 9 2185 73.20 91.50B 69.60A 73.40B 72.70 -17.20 15 89.90 19 2190 ---- 90.00B 68.30A 68.30A 71.40 -16.90 88.30 4 2195 ---- 88.40B 67.10A 67.10A 70.10 -16.70 86.80 2 2200 84.00 87.00B 65.80 68.70A 68.80 -16.50 34 85.30 91 4408 2205 ---- 85.40B 64.90A 64.90A 67.60 -16.30 83.90 2210 ---- 83.90B 63.80A 63.80A 66.40 -16.10 82.50 1 2215 ---- 82.60B 62.60A 62.60A 65.30 -15.80 81.10 2 2220 ---- 81.20B 61.50A 61.50A 64.10 -15.60 79.70 1 2225 ---- 79.90B 60.40A 60.40A 63.00 -15.40 20 78.40 1222 2230 ---- 78.50B 59.40A 59.40A 61.90 -15.20 77.10 2 2235 ---- 77.20B 58.40A 58.40A 60.80 -15.00 75.80 1 2240 ---- 75.90B 57.40A 57.40A 59.80 -14.70 74.50 1 2245 ---- 74.60B 56.40A 56.40A 58.70 -14.60 73.30 1 2250 66.40 73.40B 55.30A 57.80A 57.70 -14.30 263 72.00 410 4256 2255 ---- 72.20B 54.50A 54.50A 56.70 -14.10 70.80 2260 ---- 70.90B 53.50A 53.50A 55.80 -13.90 69.70 100 2265 ---- 69.80B 52.60A 52.60A 54.80 -13.70 68.50 5 2270 ---- 68.60B 51.70A 51.70A 53.90 -13.50 67.40 2275 59.30 67.50B 50.80A 50.80A 53.00 -13.30 65 66.30 10 396 2280 ---- 66.40B 50.00A 50.00A 52.10 -13.10 65.20 2285 ---- 65.30B 49.20A 49.20A 51.20 -12.90 64.10 2290 ---- 64.20B 48.30A 48.30A 50.30 -12.80 63.10 2295 ---- 63.20B 47.50A 47.50A 49.50 -12.50 62.00 1 2300 55.30 62.20B 46.70A 46.70A 48.70 -12.30 134 61.00 4 5562 2305 ---- 61.20B 46.00A 46.00A 47.90 -12.10 60.00 2310 ---- 60.20B 45.20A 45.20A 47.10 -12.00 59.10 2315 52.80 59.20B 44.50A 44.50A 46.30 -11.80 1 58.10 1 1 2320 ---- 58.30B 43.70A 43.70A 45.50 -11.70 57.20 2325 ---- 57.40B 42.90A 42.90A 44.80 -11.40 56.20 1750 2330 ---- 56.40B 42.30A 42.30A 44.10 -11.20 55.30 1 1 2335 ---- 55.50B 41.60A 41.60A 43.30 -11.20 54.50 2340 ---- 54.50B 41.00A 41.00A 42.60 -11.00 53.60 7 2345 ---- 53.80B 40.30A 40.30A 41.90 -10.80 52.70 2350 ---- 53.00B 39.60A 39.60A 41.30 -10.60 51.90 5 10900 2360 ---- 51.30B 38.40A 38.40A 39.90 -10.40 50.30 2370 ---- 49.60B 37.10A 37.10A 38.70 -10.00 48.70 2375 ---- 48.80B 36.50A 36.50A 38.10 -9.90 48.00 500 10687 2380 ---- 48.00B 36.00A 36.00A 37.50 -9.70 47.20 2 2390 ---- 46.60B 34.90A 34.90A 36.30 -9.50 45.80 2400 39.20 45.20B 33.70A 35.20B 35.10 -9.30 136 44.40 30 2419 2410 ---- 43.70B 32.70A 32.70A 34.10 -8.90 43.00 1 2420 ---- 42.40B 31.70A 31.70A 33.00 -8.70 41.70 1 2425 ---- 41.80B 31.20A 31.20A 32.50 -8.60 41.10 2536 2430 31.50 41.10B 30.80A 30.80A 32.00 -8.50 2 40.50 1 2440 ---- 39.90B 29.80A 29.80A 31.00 -8.30 39.30 16 2450 ---- 38.80B 28.90A 28.90A 30.10 -8.00 11 38.10 156 1004 2475 ---- 35.90B 26.80A 26.80A 27.90 -7.50 35.40 4 2490 ---- 34.30B 25.80A 25.80A 26.60 -7.30 33.90 1 2500 25.80 33.40B 24.90A 25.80B 25.90 -7.00 605 32.90 4593 19023 2525 23.70 31.00B 23.20A 24.00B 24.00 -6.60 1 30.60 2 2550 ---- 29.00B 21.60A 21.60A 22.40 -6.10 28.50 654 2575 20.50 26.90B 20.10A 20.80B 20.80 -5.80 1 26.60 16 2600 23.40 25.20B 18.80A 23.70B 19.40 -5.40 555 24.80 1 4858 2625 17.60 23.50B 17.50A 18.10B 18.10 -5.10 1 23.20 10 2650 ---- 22.10B 16.40A 16.40A 16.90 -4.80 21.70 375 2700 ---- 19.40B 14.60A 19.40B 14.80 -4.20 19.00 11 2740 2750 ---- 17.00B 12.90A 17.00B 13.10 -3.70 16.80 18 982 2800 ---- 15.10B 11.50A 15.10B 11.60 -3.30 14.90 70 754 2900 9.50 12.00B 9.20A 9.20A 9.20 -2.70 1 11.90 3 3000 ---- ---- 7.40A 7.40A 7.40 -2.20 80 9.60 295 11528 3200 4.90 4.90 4.90 4.90 5.00 -1.60 1 6.60 2 2818 4000 1.70 1.70 1.70 1.70 1.80 -.30 1 2.10 68 900 ---- 1212.10B 1163.50A 1211.40B 1171.20 -38.90 1210.10 925 ---- 1187.20B 1138.50A 1186.10B 1146.20 -38.90 1185.10 950 ---- 1162.20B 1113.50A 1161.50B 1121.20 -38.90 1160.10 975 ---- 1137.30B 1088.50A 1135.90B 1096.20 -38.90 1135.10 OG JAN24 Gold Option CALL 1250 ---- 877.80B 832.00A 832.00A 838.60 -38.50 877.10 1275 ---- ---- 809.20A 809.20A 813.60 -38.50 852.10 1300 ---- 827.90B 781.90A 781.90A 788.60 -38.50 827.10 1325 ---- ---- 759.00A 759.00A 763.60 -38.50 802.10 1350 ---- 778.10B 731.80A 731.80A 738.60 -38.50 777.10 1375 ---- ---- 708.80A 708.80A 713.60 -38.50 752.10 1400 ---- 728.30B 681.70A 681.70A 688.60 -38.50 727.10 1425 ---- ---- 658.60A 658.60A 663.60 -38.50 702.10 1430 ---- ---- 653.60A 653.60A 658.60 -38.50 697.10 1440 ---- ---- 643.60A 643.60A 648.60 -38.50 687.10 1450 ---- 678.40B 631.60A 631.60A 638.60 -38.50 677.10 1460 ---- ---- 623.50A 623.50A 628.60 -38.50 667.10 1470 ---- ---- 613.50A 613.50A 618.60 -38.50 657.10 1475 ---- ---- 608.50A 608.50A 613.60 -38.50 652.10 1480 ---- ---- 603.50A 603.50A 608.60 -38.50 647.10 1490 ---- ---- 593.40A 593.40A 598.60 -38.50 637.10 1500 ---- 628.60B 581.50A 581.50A 588.60 -38.50 627.10 1510 ---- ---- 573.30A 573.30A 578.60 -38.50 617.10 1520 ---- ---- 563.30A 563.30A 568.60 -38.50 607.10 1525 ---- ---- 558.30A 558.30A 563.60 -38.50 602.10 1530 ---- ---- 553.30A 553.30A 558.60 -38.50 597.10 1535 ---- ---- 548.40A 548.40A 553.60 -38.50 592.10 1540 ---- ---- 543.40A 543.40A 548.60 -38.50 587.10 1545 ---- ---- 538.40A 538.40A 543.60 -38.50 582.10 1550 ---- 578.80B 528.70A 577.30B 538.60 -38.50 577.10 1 1555 ---- ---- 528.40A 528.40A 533.60 -38.50 572.10 1560 ---- ---- 523.40A 523.40A 528.60 -38.50 567.10 1565 ---- ---- 518.40A 518.40A 523.60 -38.50 562.10 1570 ---- ---- 513.40A 513.40A 518.60 -38.50 557.10 1575 ---- 557.10B 504.00A 504.00A 513.70 -38.40 552.10 1580 ---- 547.20B 503.50A 503.50A 508.70 -38.40 547.10 1585 ---- 542.20B 498.60A 498.60A 503.80 -38.30 542.10 1590 ---- 537.30B 493.70A 493.70A 498.80 -38.40 537.20 1595 ---- 532.30B 488.80A 488.80A 493.90 -38.30 532.20 1600 ---- 532.40B 479.50A 479.50A 489.00 -38.30 527.30 1605 ---- 522.50B 479.10A 479.10A 484.10 -38.20 522.30 1610 ---- 517.70B 474.20A 474.20A 479.20 -38.20 517.40 1615 ---- 512.80B 469.40A 469.40A 474.40 -38.10 512.50 1620 ---- 508.00B 464.50A 464.50A 469.50 -38.10 507.60 1625 ---- 507.90B 455.30A 455.30A 464.70 -38.00 502.70 1630 ---- 498.30B 454.80A 454.80A 459.80 -38.00 497.80 1635 ---- 493.50B 449.90A 449.90A 455.00 -38.00 493.00 1640 ---- 488.70B 445.10A 445.10A 450.20 -37.90 488.10 1645 ---- 483.90B 440.30A 440.30A 445.40 -37.90 483.30 1650 ---- 483.60B 431.40A 431.40A 440.60 -37.90 478.50 1655 ---- 474.20B 430.80A 430.80A 435.90 -37.70 473.60 1660 ---- 469.40B 426.00A 426.00A 431.10 -37.70 468.80 1665 ---- 464.60B 421.20A 421.20A 426.40 -37.60 464.00 1670 ---- 459.90B 416.50A 416.50A 421.70 -37.60 459.30 1675 ---- 459.60B 407.80A 407.80A 417.00 -37.50 454.50 1680 ---- 450.40B 407.30A 407.30A 412.30 -37.40 449.70 1685 ---- 445.70B 402.60A 402.60A 407.60 -37.40 445.00 1690 ---- 441.00B 397.80A 397.80A 402.90 -37.40 440.30 1695 ---- 436.40B 393.20A 393.20A 398.30 -37.20 435.50 1700 386.90 435.90B 384.60A 398.10B 393.60 -37.20 2 430.80 12 19 1705 ---- 427.10B 384.00A 384.00A 389.00 -37.20 426.20 1710 ---- 422.50B 379.40A 379.40A 384.40 -37.10 421.50 1715 ---- 417.80B 374.90A 374.90A 379.80 -37.00 416.80 1720 ---- 413.20B 370.30A 370.30A 375.20 -37.00 412.20 1725 ---- 412.60B 361.80A 361.80A 370.70 -36.80 407.50 1730 ---- 404.00B 361.30A 361.30A 366.10 -36.80 402.90 1735 ---- 399.40B 356.80A 356.80A 361.60 -36.70 398.30 1740 ---- 394.90B 348.30A 348.30A 357.10 -36.70 393.80 1745 ---- 390.30B 343.90A 343.90A 352.70 -36.50 389.20 1750 ---- 389.60B 339.50A 339.50A 348.20 -36.40 384.60 4 1755 ---- 381.30B 335.10A 335.10A 343.80 -36.30 380.10 1760 ---- 376.90B 330.70A 330.70A 339.30 -36.30 375.60 1765 ---- 372.40B 326.30A 326.30A 335.00 -36.10 371.10 1770 ---- 369.50B 322.00A 322.00A 330.60 -36.00 366.60 1775 ---- 367.10B 317.70A 317.70A 326.20 -36.00 362.20 1780 ---- 362.60B 313.40A 313.40A 321.90 -35.80 357.70 1785 ---- 358.20B 309.10A 309.10A 317.60 -35.70 353.30 1790 ---- 353.80B 304.90A 304.90A 313.30 -35.60 348.90 1 1795 ---- 349.40B 300.70A 300.70A 309.10 -35.40 344.50 1800 ---- 345.00B 296.50A 296.50A 304.90 -35.30 340.20 18 1805 ---- 340.70B 292.30A 292.30A 300.70 -35.10 335.80 1810 ---- 336.30B 288.20A 288.20A 296.50 -35.00 331.50 1815 ---- 332.00B 284.10A 284.10A 292.30 -34.90 327.20 1820 ---- 327.80B 280.00A 280.00A 288.20 -34.80 323.00 1825 ---- 323.50B 276.00A 276.00A 284.10 -34.60 318.70 1830 ---- 319.30B 272.00A 272.00A 280.10 -34.40 314.50 1835 ---- 315.10B 268.00A 268.00A 276.00 -34.40 310.40 1840 ---- 310.90B 264.00A 264.00A 272.00 -34.20 306.20 1845 ---- 306.70B 260.10A 260.10A 268.10 -34.00 302.10 1850 ---- 302.60B 256.20A 256.20A 264.10 -33.90 298.00 2 1855 ---- 298.50B 252.40A 252.40A 260.20 -33.70 293.90 1860 ---- 294.40B 248.50A 248.50A 256.30 -33.60 289.90 1865 ---- 290.40B 244.70A 244.70A 252.50 -33.30 285.80 1870 ---- 286.30B 241.00A 241.00A 248.70 -33.20 281.90 1875 ---- 282.40B 237.30A 237.30A 244.90 -33.00 277.90 1 1880 ---- 278.40B 233.60A 233.60A 241.10 -32.90 274.00 1885 ---- 274.50B 229.90A 229.90A 237.40 -32.70 270.10 1890 ---- 270.60B 226.30A 226.30A 233.70 -32.50 266.20 1895 ---- 266.70B 222.70A 222.70A 230.10 -32.30 262.40 1900 ---- 262.90B 219.20A 219.20A 226.50 -32.10 258.60 8 1905 ---- 259.00B 215.70A 215.70A 222.90 -32.00 254.90 1910 ---- 255.30B 212.20A 212.20A 219.40 -31.70 251.10 1915 ---- 251.50B 208.80A 208.80A 215.90 -31.60 247.50 1920 ---- 247.80B 205.40A 205.40A 212.40 -31.40 243.80 1925 ---- 244.20B 202.10A 202.10A 209.00 -31.20 240.20 1930 ---- 240.50B 198.80A 198.80A 205.60 -31.00 236.60 1935 ---- 236.90B 195.50A 195.50A 202.30 -30.70 233.00 1940 ---- 233.40B 192.30A 192.30A 199.00 -30.50 229.50 1945 ---- 229.80B 189.10A 189.10A 195.70 -30.30 226.00 1950 ---- 226.30B 185.90A 185.90A 192.50 -30.10 8 222.60 33 172 1955 ---- 222.90B 182.80A 182.80A 189.30 -29.90 219.20 1960 ---- 219.50B 179.80A 179.80A 186.20 -29.60 215.80 1965 ---- 216.10B 176.70A 176.70A 183.00 -29.50 212.50 1970 ---- 212.70B 173.80A 173.80A 180.00 -29.20 209.20 1975 ---- 209.40B 170.80A 170.80A 177.00 -28.90 205.90 1980 ---- 206.20B 167.90A 167.90A 174.00 -28.70 202.70 3 1985 ---- 203.00B 165.10A 165.10A 171.10 -28.40 199.50 3 1990 ---- 199.80B 162.30A 162.30A 168.20 -28.20 196.40 1995 ---- 196.60B 159.50A 159.50A 165.30 -28.00 193.30 2000 ---- 193.50B 156.80A 156.80A 162.50 -27.70 190.20 34 268 2005 ---- 190.40B 154.10A 154.10A 159.80 -27.40 187.20 2010 ---- 187.40B 151.40A 151.40A 157.00 -27.20 184.20 2015 ---- 184.40B 148.80A 148.80A 154.40 -26.80 181.20 2020 ---- 181.50B 146.30A 146.30A 151.70 -26.60 178.30 3 2025 ---- 178.60B 143.80A 143.80A 149.10 -26.40 175.50 2030 ---- 175.70B 141.30A 141.30A 146.60 -26.10 172.70 2035 138.70 172.90B 138.70 145.90B 144.10 -25.80 1 169.90 1 2040 ---- 170.10B 136.40A 136.40A 141.60 -25.50 167.10 1 2045 ---- 167.40B 134.10A 134.10A 139.20 -25.20 164.40 2050 ---- 164.70B 131.80A 131.80A 136.80 -25.00 161.80 33 5664 2055 ---- 162.00B 129.50A 129.50A 134.40 -24.80 159.20 79 2060 ---- 159.40B 127.20A 127.20A 132.10 -24.50 156.60 2065 ---- 156.80B 125.00A 125.00A 129.90 -24.20 154.10 2070 ---- 154.20B 122.90A 122.90A 127.60 -24.00 151.60 2075 ---- 151.70B 120.80A 120.80A 125.40 -23.70 149.10 2080 ---- 149.20B 118.70A 118.70A 123.30 -23.40 146.70 2085 ---- 146.80B 116.60A 116.60A 121.20 -23.10 144.30 2090 ---- 144.40B 114.60A 114.60A 119.10 -22.90 142.00 2095 ---- 142.10B 112.60A 112.60A 117.10 -22.60 139.70 2100 115.00 139.80B 110.70A 116.30B 115.00 -22.40 9 137.40 33 3674 2105 ---- 137.50B 108.80A 108.80A 113.10 -22.10 135.20 2110 ---- 135.20B 106.90A 106.90A 111.20 -21.80 133.00 1 2115 ---- 133.10B 105.10A 105.10A 109.30 -21.50 130.80 2120 ---- 130.90B 103.30A 103.30A 107.40 -21.30 128.70 810 2125 ---- 128.80B 101.50A 101.50A 105.60 -21.10 126.70 2130 ---- 126.60B 99.80A 99.80A 103.80 -20.80 124.60 10 2135 ---- 124.70B 98.10A 98.10A 102.00 -20.60 122.60 2140 ---- 122.50B 96.40A 96.40A 100.30 -20.30 120.60 2145 ---- 120.60B 94.80A 94.80A 98.60 -20.10 118.70 2150 ---- 118.70B 93.20A 93.20A 96.90 -19.90 116.80 490 2155 ---- 116.80B 91.60A 91.60A 95.30 -19.60 114.90 2160 ---- 114.90B 90.10A 90.10A 93.70 -19.40 113.10 2165 ---- 113.00B 88.60A 88.60A 92.10 -19.20 111.30 2170 ---- 111.20B 87.10A 87.10A 90.60 -18.90 109.50 2175 ---- 109.30B 85.60A 85.60A 89.10 -18.60 107.70 1 2 2180 ---- 107.50B 84.20A 84.20A 87.60 -18.40 106.00 2 2185 ---- 105.80B 82.80A 82.80A 86.10 -18.20 104.30 2190 ---- 104.10B 81.40A 81.40A 84.70 -18.00 102.70 1 2195 ---- 102.40B 80.10A 80.10A 83.30 -17.80 101.10 2200 100.50 101.00B 78.80A 78.80A 81.90 -17.60 151 99.50 10 259 2205 ---- 99.10B 77.50A 77.50A 80.60 -17.30 97.90 2210 ---- 97.60B 76.20A 76.20A 79.20 -17.20 96.40 1 2215 ---- 96.00B 75.00A 75.00A 77.90 -16.90 94.80 2220 ---- 94.50B 73.70A 73.70A 76.70 -16.70 93.40 2225 ---- 93.00B 72.50A 72.50A 75.40 -16.50 91.90 2230 ---- 91.50B 71.40A 71.40A 74.20 -16.30 90.50 2235 ---- 90.10B 70.20A 70.20A 73.00 -16.10 89.10 2240 ---- 89.00B 69.10A 69.10A 71.80 -15.90 87.70 2245 ---- 87.60B 68.00A 68.00A 70.60 -15.70 86.30 2250 ---- 86.20B 66.90A 66.90A 69.50 -15.50 85.00 1 2255 ---- 84.90B 65.80A 65.80A 68.40 -15.30 83.70 2260 ---- 83.50B 64.70A 64.70A 67.30 -15.10 82.40 2265 ---- 82.20B 63.70A 63.70A 66.20 -14.90 81.10 2270 ---- 81.00B 62.70A 62.70A 65.20 -14.70 79.90 2275 ---- 79.70B 61.70A 61.70A 64.10 -14.50 78.60 2280 ---- 78.50B 60.70A 60.70A 63.10 -14.30 77.40 2285 ---- 77.30B 59.80A 59.80A 62.10 -14.10 76.20 2290 ---- 76.10B 58.90A 58.90A 61.10 -14.00 75.10 1 2295 ---- 74.90B 57.90A 57.90A 60.20 -13.70 73.90 2300 ---- 73.80B 57.00A 57.00A 59.20 -13.60 72.80 10 273 2305 ---- 72.70B 56.20A 56.20A 58.30 -13.40 71.70 2310 ---- 71.60B 55.30A 55.30A 57.40 -13.20 70.60 2315 ---- ---- ---- 54.40A 56.50 ---- ---- 2320 ---- 69.40B 53.60A 53.60A 55.60 -12.90 68.50 2325 61.70 68.40B 52.80A 52.80A 54.80 -12.70 1 67.50 1 1 2330 ---- 67.40B 52.00A 52.00A 53.90 -12.60 66.50 2340 ---- 65.40B 50.40A 50.40A 52.30 -12.20 64.50 2350 ---- 63.50B 48.90A 48.90A 50.70 -11.90 62.60 251 2360 ---- 61.60B 47.50A 47.50A 49.20 -11.60 60.80 1 2370 ---- 59.80B 46.10A 46.10A 47.70 -11.30 59.00 2375 ---- 58.90B 45.40A 45.40A 47.00 -11.10 58.10 1 2380 ---- 58.10B 44.70A 44.70A 46.30 -11.00 57.30 2390 ---- 56.40B 43.40A 43.40A 44.90 -10.70 55.60 2400 ---- 54.80B 42.10A 42.10A 43.60 -10.40 54.00 22 712 2410 ---- 53.20B 40.90A 40.90A 42.30 -10.20 52.50 2420 ---- ---- ---- 39.80A 41.10 ---- ---- 2425 39.40 51.00B 39.20A 40.50B 40.50 -9.80 1 50.30 25 2450 ---- 47.50B 36.50A 36.50A 37.70 -9.10 46.80 235 2475 ---- 44.30B 34.00A 34.00A 35.10 -8.60 43.70 2500 32.40 41.30B 31.70A 32.70B 32.70 -8.10 1 40.80 267 2525 ---- 38.60B 29.70A 29.70A 30.50 -7.60 38.10 136 2550 ---- 36.10B 27.70A 27.70A 28.50 -7.10 35.60 2575 ---- 33.80B 26.00A 26.00A 26.70 -6.70 33.40 2600 ---- 31.70B 24.40A 24.40A 25.00 -6.30 31.30 222 2700 ---- 24.70B 19.00A 19.00A 19.50 -5.10 24.60 177 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 838.60 -38.50 877.10 1275 ---- ---- ---- ---- 813.60 -38.50 852.10 1300 ---- ---- ---- ---- 788.60 -38.50 827.10 1325 ---- ---- ---- ---- 763.60 -38.50 802.10 1350 ---- ---- ---- ---- 738.60 -38.50 777.10 1375 ---- ---- ---- ---- 713.60 -38.50 752.10 1400 ---- ---- ---- ---- 688.60 -38.50 727.10 1425 ---- ---- ---- ---- 663.60 -38.50 702.10 1430 ---- ---- ---- ---- 658.60 -38.50 697.10 1440 ---- ---- ---- ---- 648.60 -38.50 687.10 1450 ---- ---- ---- ---- 638.60 -38.50 677.10 1460 ---- ---- ---- ---- 628.60 -38.50 667.10 1470 ---- ---- ---- ---- 618.60 -38.50 657.10 1475 ---- ---- ---- ---- 613.60 -38.50 652.10 1480 ---- ---- ---- ---- 608.60 -38.50 647.10 1490 ---- ---- ---- ---- 598.60 -38.50 637.10 1500 ---- ---- ---- ---- 588.60 -38.50 627.10 1510 ---- ---- ---- ---- 578.60 -38.50 617.10 1520 ---- ---- ---- ---- 568.60 -38.50 607.10 1525 ---- ---- 553.70A 553.70A 563.60 -38.50 602.10 1530 ---- ---- ---- ---- 558.60 -38.50 597.10 1535 ---- ---- ---- ---- 553.60 -38.50 592.10 1540 ---- ---- ---- ---- 548.60 -38.50 587.10 1545 ---- ---- ---- ---- 543.60 -38.50 582.10 1550 ---- 582.10B 528.80A 528.80A 538.60 -38.50 577.10 1555 ---- ---- ---- ---- 533.70 -38.40 572.10 1560 ---- ---- ---- ---- 528.70 -38.40 567.10 1565 ---- ---- ---- ---- 523.70 -38.40 562.10 1570 ---- ---- ---- ---- 518.80 -38.30 557.10 1575 ---- 557.20B 504.40A 504.40A 513.90 -38.30 552.20 1580 ---- ---- ---- ---- 509.00 -38.20 547.20 1585 ---- ---- ---- ---- 504.10 -38.20 542.30 1590 ---- ---- ---- ---- 499.20 -38.20 537.40 1595 ---- ---- ---- ---- 494.30 -38.20 532.50 1600 ---- 532.70B 480.10A 480.10A 489.50 -38.00 527.50 1605 ---- ---- ---- ---- 484.60 -38.10 522.70 1610 ---- ---- ---- ---- 479.80 -38.00 517.80 1615 ---- ---- ---- ---- 475.00 -37.90 512.90 1620 ---- ---- ---- ---- 470.20 -37.90 508.10 1625 ---- 508.30B 456.10A 456.10A 465.40 -37.80 503.20 1630 ---- ---- ---- ---- 460.60 -37.80 498.40 1635 ---- ---- ---- ---- 455.80 -37.80 493.60 1640 ---- ---- ---- ---- 451.10 -37.70 488.80 1645 ---- ---- ---- ---- 446.30 -37.70 484.00 1650 ---- 484.30B 432.50A 432.50A 441.60 -37.60 479.20 3 1655 ---- ---- ---- ---- 436.90 -37.50 474.40 1660 ---- ---- ---- ---- 432.20 -37.50 469.70 1665 ---- ---- ---- ---- 427.50 -37.40 464.90 1670 ---- ---- ---- ---- 422.90 -37.30 460.20 1675 ---- 460.60B 409.20A 409.20A 418.20 -37.30 455.50 1680 ---- ---- ---- ---- 413.60 -37.20 450.80 1685 ---- ---- ---- ---- 409.00 -37.10 446.10 1690 ---- ---- ---- ---- 404.40 -37.00 441.40 1695 ---- ---- ---- ---- 399.80 -37.00 436.80 1700 ---- 437.20B 386.30A 386.30A 395.20 -36.90 432.10 17 17 1705 ---- ---- ---- ---- 390.70 -36.80 427.50 1710 ---- ---- ---- ---- 386.10 -36.80 422.90 1 1715 ---- ---- ---- ---- 381.60 -36.70 418.30 1720 ---- ---- 368.40A 368.40A 377.10 -36.60 413.70 1725 ---- 414.20B 363.90A 363.90A 372.60 -36.60 409.20 1730 ---- ---- 359.50A 359.50A 368.20 -36.40 404.60 1735 ---- ---- 355.10A 355.10A 363.70 -36.40 400.10 1740 ---- ---- 350.70A 350.70A 359.30 -36.30 395.60 1745 ---- ---- 346.30A 346.30A 354.90 -36.20 391.10 1750 ---- 391.50B 342.00A 342.00A 350.50 -36.20 386.70 1755 ---- 387.10B 337.70A 337.70A 346.20 -36.00 382.20 1760 ---- 382.60B 333.40A 333.40A 341.80 -36.00 377.80 1765 ---- 378.20B 329.10A 329.10A 337.50 -35.90 373.40 1770 ---- 373.80B 324.90A 324.90A 333.20 -35.80 369.00 1775 ---- 369.40B 320.70A 320.70A 329.00 -35.60 364.60 1780 ---- 365.00B 316.50A 316.50A 324.70 -35.50 360.20 1785 ---- 360.70B 312.30A 312.30A 320.50 -35.40 355.90 1790 ---- 356.30B 308.10A 308.10A 316.40 -35.20 351.60 1795 ---- 352.00B 304.00A 304.00A 312.20 -35.10 347.30 1800 ---- 347.70B 299.90A 299.90A 308.10 -35.00 343.10 1 1805 ---- 343.50B 295.90A 295.90A 304.00 -34.80 338.80 1810 ---- 339.20B 291.80A 291.80A 299.90 -34.70 334.60 1815 ---- 335.00B 287.80A 287.80A 295.80 -34.60 330.40 1820 ---- 330.80B 283.80A 283.80A 291.80 -34.40 326.20 1825 ---- 326.70B 279.90A 279.90A 287.80 -34.30 322.10 1 1830 ---- 322.50B 276.00A 276.00A 283.80 -34.20 318.00 1835 ---- 318.40B 272.10A 272.10A 279.90 -34.00 313.90 1840 ---- 314.30B 268.20A 268.20A 276.00 -33.80 309.80 1845 ---- 310.20B 264.40A 264.40A 272.10 -33.70 305.80 1850 ---- 306.20B 260.60A 260.60A 268.30 -33.50 301.80 12 1855 ---- 302.20B 256.80A 256.80A 264.50 -33.30 297.80 1860 ---- 298.20B 253.10A 253.10A 260.70 -33.20 293.90 1865 ---- 294.20B 249.40A 249.40A 256.90 -33.00 289.90 1870 ---- 290.30B 245.80A 245.80A 253.20 -32.80 286.00 1875 ---- 286.40B 242.10A 242.10A 249.50 -32.70 282.20 1880 ---- 282.50B 238.50A 238.50A 245.90 -32.50 278.40 1885 ---- 278.70B 235.00A 235.00A 242.20 -32.40 274.60 1890 ---- 274.90B 231.40A 231.40A 238.60 -32.20 270.80 1895 ---- 271.10B 228.00A 228.00A 235.10 -31.90 267.00 1900 ---- 267.40B 224.50A 224.50A 231.60 -31.70 263.30 2 1905 ---- 263.60B 221.10A 221.10A 228.10 -31.60 259.70 6 1910 ---- 260.00B 217.70A 217.70A 224.60 -31.40 256.00 1915 ---- 256.30B 214.40A 214.40A 221.20 -31.20 252.40 1920 ---- 252.70B 211.10A 211.10A 217.90 -31.00 248.90 1925 ---- 249.10B 207.80A 207.80A 214.50 -30.80 245.30 500 1930 ---- 245.60B 204.60A 204.60A 211.20 -30.60 241.80 1935 ---- 242.10B 201.40A 201.40A 208.00 -30.40 238.40 1940 ---- 238.60B 198.20A 198.20A 204.70 -30.20 234.90 10 1945 ---- 235.10B 195.10A 195.10A 201.60 -29.90 231.50 1950 ---- 231.70B 192.10A 192.10A 198.40 -29.80 228.20 1955 ---- 228.40B 189.00A 189.00A 195.30 -29.50 224.80 12 1960 ---- 225.00B 186.00A 186.00A 192.20 -29.40 221.60 1965 ---- 221.70B 183.10A 183.10A 189.20 -29.10 218.30 1970 ---- 218.50B 180.20A 180.20A 186.20 -28.90 215.10 1975 ---- 215.20B 177.30A 177.30A 183.30 -28.60 211.90 1980 ---- 212.10B 174.50A 174.50A 180.40 -28.40 208.80 1985 ---- 208.90B 171.70A 171.70A 177.50 -28.20 205.70 24 1990 ---- 205.80B 168.90A 168.90A 174.70 -27.90 202.60 1995 ---- 202.70B 166.20A 166.20A 171.90 -27.70 199.60 2000 ---- 199.70B 163.50A 163.50A 169.10 -27.50 196.60 451 2005 ---- 196.70B 160.90A 160.90A 166.40 -27.20 193.60 2010 ---- 193.70B 158.30A 158.30A 163.80 -26.90 190.70 2015 ---- 190.80B 155.70A 155.70A 161.10 -26.70 187.80 2020 ---- 187.90B 153.20A 153.20A 158.50 -26.50 185.00 137 2025 ---- 185.10B 150.70A 150.70A 156.00 -26.20 182.20 2030 ---- 182.30B 148.30A 148.30A 153.50 -25.90 179.40 2035 ---- 179.50B 145.90A 145.90A 151.00 -25.70 176.70 2040 ---- 176.80B 143.50A 143.50A 148.60 -25.40 174.00 2045 ---- 174.10B 141.20A 141.20A 146.20 -25.20 171.40 2050 ---- 171.40B 138.90A 138.90A 143.80 -24.90 168.70 456 2055 ---- 168.80B 136.60A 136.60A 141.50 -24.70 166.20 107 2060 ---- 166.20B 134.40A 134.40A 139.20 -24.40 163.60 11 2065 ---- 163.60B 132.20A 132.20A 137.00 -24.10 161.10 17 2070 ---- 161.10B 130.10A 130.10A 134.80 -23.90 158.70 1 2075 ---- 158.70B 128.00A 128.00A 132.60 -23.60 156.20 7 2080 ---- 156.20B 125.90A 125.90A 130.50 -23.40 153.90 2085 ---- 153.80B 123.90A 123.90A 128.40 -23.10 151.50 2090 ---- 151.50B 121.90A 121.90A 126.30 -22.90 149.20 2095 ---- 149.10B 119.90A 119.90A 124.30 -22.60 146.90 2100 ---- 146.80B 118.00A 118.00A 122.30 -22.40 144.70 609 2105 ---- 144.60B 116.10A 116.10A 120.30 -22.20 142.50 2 2110 ---- 142.40B 114.20A 114.20A 118.40 -21.90 140.30 2 2 2115 ---- 140.20B 112.40A 112.40A 116.50 -21.70 138.20 2120 ---- 138.00B 110.60A 110.60A 114.70 -21.40 136.10 300 2125 ---- 135.90B 108.80A 108.80A 112.80 -21.20 134.00 2 74 2130 ---- 133.80B 107.00A 107.00A 111.00 -21.00 132.00 2135 ---- 131.80B 105.30A 105.30A 109.30 -20.70 130.00 2140 ---- 129.70B 103.70A 103.70A 107.50 -20.50 128.00 2145 ---- 127.80B 102.00A 102.00A 105.80 -20.30 126.10 2150 ---- 125.80B 100.40A 100.40A 104.10 -20.10 124.20 250 505 2155 ---- 123.90B 98.80A 98.80A 102.40 -19.90 122.30 2160 ---- 122.00B 97.20A 97.20A 100.80 -19.70 120.50 1 2165 ---- 120.10B 95.70A 95.70A 99.20 -19.50 118.70 2170 ---- 118.30B 94.20A 94.20A 97.60 -19.30 116.90 2175 ---- 116.50B 92.70A 92.70A 96.10 -19.00 115.10 2180 ---- 114.70B 91.30A 91.30A 94.50 -18.90 113.40 2185 ---- 113.00B 89.90A 89.90A 93.00 -18.70 111.70 2190 ---- 111.30B 88.50A 88.50A 91.60 -18.50 110.10 2195 ---- 109.60B 87.10A 87.10A 90.10 -18.30 108.40 2200 107.10 108.00B 85.70A 103.70B 88.70 -18.10 76 106.80 344 2205 ---- 106.30B 84.40A 84.40A 87.30 -18.00 105.30 2210 ---- 104.70B 83.10A 83.10A 86.00 -17.70 103.70 2215 ---- 103.20B 81.90A 81.90A 84.70 -17.50 102.20 2220 ---- 101.60B 80.60A 80.60A 83.40 -17.30 100.70 2225 ---- 100.10B 79.40A 79.40A 82.10 -17.10 99.20 2230 ---- 98.60B 78.20A 78.20A 80.90 -16.80 97.70 2235 ---- 97.20B 77.00A 77.00A 79.60 -16.70 96.30 2240 ---- 95.70B 75.80A 75.80A 78.40 -16.50 94.90 2245 ---- 94.30B 74.70A 74.70A 77.30 -16.20 93.50 2250 ---- 92.90B 73.60A 73.60A 76.10 -16.00 92.10 167 2255 ---- 91.60B 72.50A 72.50A 75.00 -15.80 90.80 2260 ---- 90.20B 71.40A 71.40A 73.90 -15.60 89.50 2265 ---- 88.90B 70.30A 70.30A 72.80 -15.40 88.20 2270 ---- 87.60B 69.20A 69.20A 71.70 -15.20 86.90 2275 ---- 86.30B 68.20A 68.20A 70.70 -14.90 85.60 2280 ---- 85.10B 67.20A 67.20A 69.60 -14.80 84.40 2285 ---- 83.80B 66.20A 66.20A 68.60 -14.60 83.20 2290 ---- 82.60B 65.20A 65.20A 67.60 -14.40 82.00 2295 ---- 81.40B 64.30A 64.30A 66.60 -14.20 80.80 2300 ---- 80.30B 63.40A 63.40A 65.60 -14.00 79.60 10 1235 2305 ---- 79.10B 62.40A 62.40A 64.70 -13.80 78.50 2310 ---- 78.00B 61.50A 61.50A 63.70 -13.70 77.40 2315 ---- ---- ---- 60.60A 62.80 ---- ---- 2320 ---- 75.80B 59.80A 59.80A 61.90 -13.30 75.20 2325 ---- 74.70B 58.90A 58.90A 61.00 -13.20 74.20 535 2330 ---- 73.70B 58.10A 58.10A 60.20 -12.90 73.10 2340 ---- 71.60B 56.40A 56.40A 58.40 -12.70 71.10 2350 ---- 69.70B 54.90A 54.90A 56.80 -12.40 69.20 1249 2360 ---- 67.70B 53.30A 53.30A 55.20 -12.10 67.30 2370 ---- 65.90B 51.90A 51.90A 53.70 -11.80 65.50 2375 ---- 65.00B 51.10A 51.10A 52.90 -11.70 64.60 89 2380 ---- 64.10B 50.40A 50.40A 52.20 -11.50 63.70 2390 ---- 62.30B 49.10A 49.10A 50.70 -11.30 62.00 2400 ---- 60.70B 47.70A 47.70A 49.30 -11.10 60.40 274 2410 ---- 59.00B 46.40A 46.40A 48.00 -10.80 58.80 2420 ---- ---- ---- 45.20A 46.70 ---- ---- 2425 ---- 56.70B 44.60A 44.60A 46.00 -10.50 56.50 8 2450 ---- 53.00B 41.70A 41.70A 43.00 -9.90 52.90 200 202 2475 ---- 49.70B 39.10A 39.10A 40.20 -9.40 49.60 2500 43.20 46.90B 36.60A 37.50B 37.60 -8.90 5 46.50 292 2525 ---- ---- 34.40A 34.40A 35.30 -8.40 43.70 3 2550 ---- ---- 32.30A 32.30A 33.10 -7.90 41.00 2575 ---- ---- 30.40A 30.40A 31.10 -7.50 38.60 2600 ---- 36.60B 28.70A 28.70A 29.20 -7.10 36.30 105 2800 ---- ---- 18.40A 18.40A 18.50 -4.60 23.10 5 701 3000 ---- ---- 12.50A 12.50A 12.60 -3.20 15.80 130 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 855.10 -38.30 893.40 1275 ---- ---- ---- ---- 830.10 -38.30 868.40 1300 ---- ---- ---- ---- 805.10 -38.30 843.40 1325 ---- ---- ---- ---- 780.10 -38.30 818.40 1350 ---- ---- ---- ---- 755.10 -38.30 793.40 1375 ---- ---- ---- ---- 730.10 -38.30 768.40 1400 ---- ---- ---- ---- 705.10 -38.30 743.40 1425 ---- ---- ---- ---- 680.10 -38.30 718.40 1440 ---- ---- ---- ---- 665.10 -38.30 703.40 1450 ---- ---- ---- ---- 655.10 -38.30 693.40 1460 ---- ---- ---- ---- 645.10 -38.30 683.40 1470 ---- ---- ---- ---- 635.10 -38.30 673.40 1475 ---- ---- ---- ---- 630.10 -38.30 668.40 1480 ---- ---- ---- ---- 625.10 -38.30 663.40 1490 ---- ---- ---- ---- 615.10 -38.30 653.40 1500 ---- ---- ---- ---- 605.10 -38.30 643.40 1510 ---- ---- ---- ---- 595.10 -38.30 633.40 1520 ---- ---- ---- ---- 585.10 -38.30 623.40 1525 ---- ---- 570.10A 570.10A 580.10 -38.30 618.40 1530 ---- ---- ---- ---- 575.10 -38.30 613.40 1540 ---- ---- ---- ---- 565.10 -38.30 603.40 1545 ---- ---- ---- ---- 560.10 -38.30 598.40 1550 ---- 598.00B 545.40A 545.40A 555.20 -38.20 593.40 1555 ---- ---- ---- ---- 550.20 -38.20 588.40 1560 ---- ---- ---- ---- 545.30 -38.10 583.40 1565 ---- ---- ---- ---- 540.40 -38.10 578.50 1570 ---- ---- ---- ---- 535.50 -38.00 573.50 1575 ---- 573.30B 521.10A 521.10A 530.60 -38.00 568.60 1580 ---- ---- ---- ---- 525.70 -38.00 563.70 1585 ---- ---- ---- ---- 520.80 -38.00 558.80 1590 ---- ---- ---- ---- 515.90 -38.00 553.90 1595 ---- ---- ---- ---- 511.10 -37.90 549.00 1600 ---- 548.90B 496.90A 496.90A 506.30 -37.80 544.10 1605 ---- ---- ---- ---- 501.40 -37.80 539.20 1610 ---- ---- ---- ---- 496.60 -37.80 534.40 1615 ---- ---- ---- ---- 491.80 -37.70 529.50 1620 ---- ---- ---- ---- 487.10 -37.60 524.70 1625 ---- 524.60B 473.10A 473.10A 482.30 -37.60 519.90 1630 ---- ---- ---- ---- 477.50 -37.60 515.10 1635 ---- ---- ---- ---- 472.80 -37.50 510.30 1640 ---- ---- ---- ---- 468.10 -37.40 505.50 1645 ---- ---- ---- ---- 463.40 -37.40 500.80 1650 ---- 500.80B 449.60A 449.60A 458.70 -37.30 496.00 1655 ---- ---- ---- ---- 454.00 -37.30 491.30 1660 ---- ---- ---- ---- 449.30 -37.30 486.60 1665 ---- ---- ---- ---- 444.70 -37.20 481.90 1670 ---- ---- ---- ---- 440.00 -37.20 477.20 1675 ---- 477.20B 426.40A 426.40A 435.40 -37.10 472.50 1680 ---- ---- ---- ---- 430.80 -37.00 467.80 1685 ---- ---- ---- ---- 426.20 -36.90 463.10 1690 ---- ---- ---- ---- 421.60 -36.90 458.50 1695 ---- ---- ---- ---- 417.10 -36.80 453.90 1700 ---- 453.90B 403.70A 403.70A 412.50 -36.80 449.30 1705 ---- ---- ---- ---- 408.00 -36.70 444.70 1710 ---- ---- ---- ---- 403.50 -36.60 440.10 1715 ---- ---- 390.30A 390.30A 399.00 -36.50 435.50 1720 ---- ---- 385.80A 385.80A 394.50 -36.50 431.00 1725 ---- 431.00B 381.40A 381.40A 390.10 -36.30 426.40 1730 ---- ---- 377.00A 377.00A 385.70 -36.20 421.90 1735 ---- ---- 372.60A 372.60A 381.20 -36.20 417.40 1740 ---- ---- 368.30A 368.30A 376.90 -36.00 412.90 1745 ---- 410.90B 363.90A 363.90A 372.50 -36.00 408.50 1750 ---- 408.50B 359.60A 359.60A 368.10 -35.90 404.00 1755 ---- 404.10B 355.30A 355.30A 363.80 -35.80 399.60 1760 ---- 399.70B 351.10A 351.10A 359.50 -35.70 395.20 1765 ---- 395.30B 346.80A 346.80A 355.20 -35.60 390.80 1770 ---- 390.90B 342.60A 342.60A 351.00 -35.50 386.50 1775 ---- 386.50B 338.40A 338.40A 346.70 -35.40 382.10 1780 ---- 382.20B 334.20A 334.20A 342.50 -35.30 377.80 1785 ---- 377.80B 330.10A 330.10A 338.40 -35.10 373.50 1790 ---- 373.50B 325.90A 325.90A 334.20 -35.00 369.20 1795 ---- 369.20B 321.80A 321.80A 330.10 -34.80 364.90 1800 ---- 365.00B 317.70A 317.70A 326.00 -34.70 360.70 1805 ---- 360.70B 313.70A 313.70A 321.90 -34.60 356.50 1810 ---- 356.50B 309.70A 309.70A 317.80 -34.50 352.30 1815 ---- 352.30B 305.70A 305.70A 313.80 -34.30 348.10 1820 ---- 348.10B 301.70A 301.70A 309.70 -34.30 344.00 1825 ---- 344.00B 297.80A 297.80A 305.80 -34.10 339.90 1830 ---- 339.90B 293.80A 293.80A 301.80 -34.00 335.80 1835 ---- 335.80B 290.00A 290.00A 297.80 -33.90 331.70 1840 ---- 331.70B 286.10A 286.10A 293.90 -33.80 327.70 1845 ---- 327.60B 282.30A 282.30A 290.00 -33.60 323.60 1850 ---- 323.60B 278.50A 278.50A 286.20 -33.40 319.60 1855 ---- 319.60B 274.70A 274.70A 282.30 -33.40 315.70 1860 ---- 315.60B 271.00A 271.00A 278.50 -33.20 311.70 1865 ---- 311.70B 267.30A 267.30A 274.80 -33.00 307.80 1870 ---- 307.70B 263.60A 263.60A 271.00 -32.90 303.90 1875 ---- 303.80B 260.00A 260.00A 267.30 -32.80 300.10 1880 ---- 300.00B 256.40A 256.40A 263.70 -32.50 296.20 1885 ---- 296.10B 252.80A 252.80A 260.00 -32.40 292.40 1890 ---- 292.30B 249.20A 249.20A 256.40 -32.30 288.70 1895 ---- 288.60B 245.70A 245.70A 252.80 -32.10 284.90 1900 ---- 284.80B 242.30A 242.30A 249.30 -31.90 281.20 1905 ---- 281.10B 238.80A 238.80A 245.80 -31.70 277.50 1910 ---- 277.40B 235.40A 235.40A 242.30 -31.60 273.90 1915 ---- 273.70B 232.10A 232.10A 238.90 -31.40 270.30 1920 ---- 270.10B 228.70A 228.70A 235.50 -31.20 266.70 1925 ---- 266.50B 225.40A 225.40A 232.20 -30.90 263.10 1930 ---- 263.00B 222.20A 222.20A 228.80 -30.80 259.60 1935 ---- 259.40B 218.90A 218.90A 225.50 -30.60 256.10 1940 ---- 255.90B 215.70A 215.70A 222.30 -30.30 252.60 1945 ---- 252.50B 212.60A 212.60A 219.10 -30.10 249.20 1950 ---- 249.00B 209.50A 209.50A 215.90 -29.90 245.80 1955 ---- 245.60B 206.40A 206.40A 212.70 -29.80 242.50 1960 ---- 242.30B 203.30A 203.30A 209.60 -29.50 239.10 1965 ---- 238.90B 200.30A 200.30A 206.50 -29.40 235.90 1970 ---- 235.60B 197.40A 197.40A 203.50 -29.10 232.60 1975 ---- 232.40B 194.40A 194.40A 200.50 -28.90 229.40 1980 ---- 229.20B 191.60A 191.60A 197.50 -28.70 226.20 1985 ---- 226.00B 188.70A 188.70A 194.60 -28.50 223.10 1990 ---- 222.80B 185.90A 185.90A 191.70 -28.20 219.90 1995 ---- 219.70B 183.10A 183.10A 188.90 -28.00 216.90 2000 ---- 216.60B 180.40A 180.40A 186.10 -27.70 213.80 2005 ---- 213.60B 177.60A 177.60A 183.30 -27.50 210.80 2010 ---- 210.60B 175.00A 175.00A 180.60 -27.30 207.90 2015 ---- 207.60B 172.30A 172.30A 177.90 -27.00 204.90 2020 ---- 204.70B 169.80A 169.80A 175.20 -26.80 202.00 2025 ---- 201.80B 167.20A 167.20A 172.60 -26.60 199.20 2030 ---- 198.90B 164.70A 164.70A 170.00 -26.40 196.40 2035 ---- 196.10B 162.20A 162.20A 167.50 -26.10 193.60 2040 ---- 193.30B 159.70A 159.70A 165.00 -25.80 190.80 2045 ---- 190.50B 157.30A 157.30A 162.50 -25.60 188.10 2050 ---- 187.80B 155.00A 155.00A 160.10 -25.40 185.50 2055 ---- 185.10B 152.60A 152.60A 157.70 -25.10 182.80 2060 ---- 182.50B 150.30A 150.30A 155.30 -25.00 180.30 2065 ---- 179.90B 148.00A 148.00A 153.00 -24.70 177.70 2070 ---- 177.30B 145.80A 145.80A 150.70 -24.50 175.20 2075 ---- 174.70B 143.60A 143.60A 148.50 -24.20 172.70 2080 ---- 172.20B 141.40A 141.40A 146.30 -24.00 170.30 2085 ---- 169.70B 139.30A 139.30A 144.10 -23.70 167.80 2090 ---- 167.30B 137.20A 137.20A 141.90 -23.60 165.50 2095 ---- 164.90B 135.10A 135.10A 139.80 -23.30 163.10 2100 ---- 162.50B 133.10A 133.10A 137.70 -23.10 160.80 2105 ---- 160.20B 131.10A 131.10A 135.70 -22.80 158.50 2110 ---- 157.90B 129.10A 129.10A 133.60 -22.70 156.30 2115 ---- 155.60B 127.20A 127.20A 131.60 -22.50 154.10 2120 ---- 153.40B 125.30A 125.30A 129.70 -22.20 151.90 1 2125 ---- 151.20B 123.40A 123.40A 127.70 -22.10 149.80 15 170 2130 ---- 149.00B 121.60A 121.60A 125.80 -21.90 147.70 2135 ---- 146.90B 119.80A 119.80A 124.00 -21.60 145.60 2140 ---- 144.80B 118.00A 118.00A 122.10 -21.40 143.50 2145 ---- 142.70B 116.30A 116.30A 120.30 -21.20 141.50 2150 ---- 140.70B 114.60A 114.60A 118.50 -21.00 139.50 1 2155 ---- 138.70B 112.90A 112.90A 116.80 -20.70 137.50 2160 ---- 136.70B 111.20A 111.20A 115.00 -20.60 135.60 1 2165 ---- 134.70B 109.60A 109.60A 113.30 -20.40 133.70 2170 ---- 132.80B 108.00A 108.00A 111.70 -20.10 131.80 2175 ---- 130.90B 106.40A 106.40A 110.00 -20.00 130.00 2180 ---- 129.10B 104.90A 104.90A 108.40 -19.80 128.20 2185 ---- 127.20B 103.30A 103.30A 106.80 -19.60 126.40 2190 ---- 125.50B 101.80A 101.80A 105.30 -19.30 124.60 2195 ---- 123.70B 100.40A 100.40A 103.70 -19.20 122.90 2200 104.00 122.00B 98.90A 98.90A 102.20 -19.00 1 121.20 1600 3950 2205 ---- 120.20B 97.50A 97.50A 100.70 -18.80 119.50 2210 ---- 118.50B 96.10A 96.10A 99.30 -18.50 117.80 2215 ---- 116.90B 94.70A 94.70A 97.90 -18.30 116.20 2220 ---- 115.30B 93.40A 93.40A 96.50 -18.10 114.60 2225 ---- 113.60B 92.10A 92.10A 95.10 -17.90 113.00 2230 ---- 112.10B 90.80A 90.80A 93.70 -17.70 111.40 2235 ---- 110.50B 89.50A 89.50A 92.40 -17.50 109.90 2240 ---- 109.00B 88.20A 88.20A 91.10 -17.30 108.40 2245 ---- 107.50B 87.00A 87.00A 89.80 -17.10 106.90 2250 ---- 106.00B 85.80A 85.80A 88.50 -17.00 105.50 2255 ---- 104.50B 84.60A 84.60A 87.30 -16.70 104.00 2260 ---- 103.10B 83.40A 83.40A 86.10 -16.50 102.60 2265 ---- 101.70B 82.20A 82.20A 84.90 -16.40 101.30 2270 ---- 100.30B 81.10A 81.10A 83.70 -16.20 99.90 2275 ---- 99.00B 80.00A 80.00A 82.50 -16.00 98.50 2280 ---- 97.60B 78.90A 78.90A 81.40 -15.80 97.20 2285 ---- 96.30B 77.80A 77.80A 80.30 -15.60 95.90 2290 ---- 95.00B 76.80A 76.80A 79.20 -15.50 94.70 2295 ---- 93.70B 75.70A 75.70A 78.10 -15.30 93.40 2300 ---- 92.50B 74.60A 74.60A 77.00 -15.20 92.20 2305 ---- 91.20B 73.60A 73.60A 76.00 -14.90 90.90 2310 ---- 90.00B 72.60A 72.60A 75.00 -14.70 89.70 2315 ---- 88.80B 71.70A 71.70A 73.90 -14.70 88.60 2320 ---- 87.60B 70.70A 70.70A 72.90 -14.50 87.40 2325 ---- 86.50B 69.80A 69.80A 72.00 -14.30 86.30 2330 ---- 85.30B 68.80A 68.80A 71.00 -14.10 85.10 2335 ---- ---- ---- 67.90A 70.10 ---- ---- 2340 ---- 83.10B 67.00A 67.00A 69.10 -13.80 82.90 2345 ---- ---- ---- 66.20A 68.20 ---- ---- 2350 ---- 81.00B 65.30A 65.30A 67.30 -13.50 80.80 2360 ---- 78.90B 63.60A 63.60A 65.60 -13.10 78.70 2370 ---- 76.90B 62.00A 62.00A 63.90 -12.80 76.70 2375 ---- 75.90B 61.20A 61.20A 63.00 -12.80 75.80 2380 ---- 75.00B 60.40A 60.40A 62.20 -12.60 74.80 2390 ---- 73.10B 58.80A 58.80A 60.60 -12.30 72.90 2400 ---- 71.20B 57.30A 57.30A 59.10 -12.00 71.10 36 2410 ---- 69.50B 55.90A 55.90A 57.50 -11.80 69.30 2420 ---- 67.70B 54.50A 54.50A 56.10 -11.50 67.60 2425 ---- 66.90B 53.80A 53.80A 55.40 -11.30 66.70 2430 ---- ---- ---- 53.10A 54.70 ---- ---- 2440 ---- ---- ---- 51.80A 53.30 ---- ---- 2450 ---- 62.80B 50.60A 50.60A 52.00 -10.70 62.70 2475 ---- 59.10B 47.60A 47.60A 48.80 -10.20 59.00 2500 45.30 55.60B 44.80A 45.60B 45.90 -9.60 1 55.50 40 2525 ---- 52.40B 42.20A 52.40B 43.20 -9.10 52.30 2550 ---- 49.40B 39.80A 49.40B 40.70 -8.60 49.30 2575 ---- 46.60B 37.60A 46.60B 38.30 -8.20 46.50 2600 ---- 44.10B 35.50A 44.10B 36.20 -7.70 43.90 30 300 2625 ---- ---- ---- 33.60A 34.20 ---- ---- 2975 ---- ---- 16.90A 16.90A 17.00 -3.90 20.90 10 10 3000 ---- ---- 16.20A 16.20A 16.30 -3.80 20.10 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 855.10 -38.30 893.40 1275 ---- ---- ---- ---- 830.10 -38.30 868.40 1300 ---- ---- ---- ---- 805.10 -38.30 843.40 1325 ---- ---- ---- ---- 780.10 -38.30 818.40 1350 ---- ---- ---- ---- 755.10 -38.30 793.40 1375 ---- ---- ---- ---- 730.10 -38.30 768.40 1400 ---- ---- ---- ---- 705.10 -38.30 743.40 1425 ---- ---- ---- ---- 680.10 -38.30 718.40 1440 ---- ---- ---- ---- 665.10 -38.30 703.40 1450 ---- ---- ---- ---- 655.10 -38.30 693.40 1460 ---- ---- ---- ---- 645.10 -38.30 683.40 1470 ---- ---- ---- ---- 635.10 -38.30 673.40 1475 ---- ---- ---- ---- 630.10 -38.30 668.40 1480 ---- ---- ---- ---- 625.10 -38.30 663.40 1490 ---- ---- ---- ---- 615.10 -38.30 653.40 1500 ---- ---- 595.40A 595.40A 605.10 -38.30 643.40 1510 ---- ---- ---- ---- 595.10 -38.30 633.40 1520 ---- ---- ---- ---- 585.10 -38.30 623.40 1525 ---- 622.60B 570.50A 570.50A 580.10 -38.30 618.40 1530 ---- ---- ---- ---- 575.10 -38.30 613.40 1540 ---- ---- ---- ---- 565.20 -38.20 603.40 1545 ---- ---- ---- ---- 560.30 -38.20 598.50 1550 ---- 597.70B 546.10A 546.10A 555.40 -38.10 593.50 1555 ---- ---- ---- ---- 550.50 -38.10 588.60 1560 ---- ---- ---- ---- 545.60 -38.00 583.60 1565 ---- ---- ---- ---- 540.70 -38.00 578.70 1570 ---- ---- ---- ---- 535.80 -38.00 573.80 1575 ---- 573.10B 521.80A 521.80A 530.90 -38.00 568.90 1580 ---- ---- ---- ---- 526.10 -37.90 564.00 1585 ---- ---- ---- ---- 521.30 -37.80 559.10 1590 ---- ---- ---- ---- 516.40 -37.90 554.30 1595 ---- ---- ---- ---- 511.60 -37.80 549.40 1600 ---- 548.80B 497.90A 497.90A 506.80 -37.80 544.60 1605 ---- ---- ---- ---- 502.10 -37.70 539.80 1610 ---- ---- ---- ---- 497.30 -37.60 534.90 1615 ---- ---- ---- ---- 492.50 -37.60 530.10 1620 ---- ---- ---- ---- 487.80 -37.60 525.40 1625 ---- 524.70B 474.30A 474.30A 483.10 -37.50 520.60 1630 ---- ---- ---- ---- 478.40 -37.40 515.80 1635 ---- ---- ---- ---- 473.70 -37.40 511.10 1640 ---- ---- ---- ---- 469.00 -37.40 506.40 1645 ---- ---- ---- ---- 464.30 -37.30 501.60 1650 ---- 501.00B 451.00A 451.00A 459.70 -37.20 496.90 1655 ---- ---- ---- ---- 455.10 -37.10 492.20 1660 ---- ---- ---- ---- 450.40 -37.20 487.60 1665 ---- ---- ---- ---- 445.80 -37.10 482.90 1670 ---- ---- ---- ---- 441.30 -37.00 478.30 1675 ---- 477.60B 428.10A 428.10A 436.70 -36.90 473.60 1680 ---- ---- ---- ---- 432.10 -36.90 469.00 1685 ---- ---- ---- ---- 427.60 -36.80 464.40 1690 ---- ---- ---- ---- 423.10 -36.70 459.80 1695 ---- ---- ---- ---- 418.60 -36.60 455.20 1700 ---- 454.50B 405.70A 405.70A 414.10 -36.60 450.70 1705 ---- ---- 401.20A 401.20A 409.60 -36.50 446.10 1710 ---- ---- 396.80A 396.80A 405.20 -36.40 441.60 1715 ---- ---- 392.40A 392.40A 400.80 -36.30 437.10 1720 ---- ---- 388.00A 388.00A 396.30 -36.30 432.60 1725 ---- 431.80B 383.70A 383.70A 392.00 -36.20 428.20 1730 ---- ---- 379.40A 379.40A 387.60 -36.10 423.70 1735 ---- 422.90B 375.00A 375.00A 383.20 -36.10 419.30 1740 ---- 418.40B 370.70A 370.70A 378.90 -35.90 414.80 1745 ---- 414.00B 366.50A 366.50A 374.60 -35.80 410.40 1750 ---- 409.60B 362.20A 362.20A 370.30 -35.80 406.10 1755 ---- 405.20B 358.00A 358.00A 366.00 -35.70 401.70 1760 ---- 400.80B 353.80A 353.80A 361.80 -35.60 397.40 1765 ---- 396.50B 349.60A 349.60A 357.60 -35.40 393.00 1770 ---- 392.10B 345.50A 345.50A 353.40 -35.30 388.70 1775 ---- 387.80B 341.30A 341.30A 349.20 -35.30 384.50 1780 ---- 383.50B 337.20A 337.20A 345.10 -35.10 380.20 1785 ---- 379.30B 333.20A 333.20A 340.90 -35.10 376.00 1790 ---- 375.00B 329.10A 329.10A 336.90 -34.80 371.70 1795 ---- 370.80B 325.10A 325.10A 332.80 -34.70 367.50 1800 ---- 366.60B 321.10A 321.10A 328.70 -34.70 363.40 1805 ---- 362.40B 317.10A 317.10A 324.70 -34.50 359.20 1810 ---- 358.20B 313.20A 313.20A 320.70 -34.40 355.10 1815 ---- 354.10B 309.20A 309.20A 316.70 -34.30 351.00 1820 ---- 350.00B 305.40A 305.40A 312.80 -34.10 346.90 1825 ---- 345.90B 301.50A 301.50A 308.90 -34.00 342.90 1830 ---- 341.80B 297.70A 297.70A 305.00 -33.80 338.80 1835 ---- 337.80B 293.90A 293.90A 301.20 -33.60 334.80 1840 ---- 333.80B 290.10A 290.10A 297.30 -33.60 330.90 1845 ---- 329.80B 286.30A 286.30A 293.50 -33.40 326.90 1850 ---- 325.80B 282.60A 282.60A 289.80 -33.20 323.00 1855 ---- 321.90B 278.90A 278.90A 286.00 -33.10 319.10 1860 ---- 318.00B 275.30A 275.30A 282.30 -32.90 315.20 1865 ---- 314.10B 271.70A 271.70A 278.60 -32.80 311.40 1870 ---- 310.20B 268.10A 268.10A 275.00 -32.60 307.60 1875 ---- 306.40B 264.50A 264.50A 271.30 -32.50 303.80 1880 ---- 302.60B 261.00A 261.00A 267.70 -32.40 300.10 1885 ---- 298.80B 257.50A 257.50A 264.20 -32.10 296.30 1890 ---- 295.10B 254.00A 295.10B 260.70 -31.90 292.60 1895 ---- 291.40B 250.60A 250.60A 257.20 -31.80 289.00 1900 ---- 287.70B 247.20A 287.70B 253.70 -31.60 285.30 1905 ---- 284.10B 243.80A 284.10B 250.30 -31.40 281.70 1910 ---- 280.40B 240.50A 240.50A 246.90 -31.30 278.20 1915 ---- 276.80B 237.20A 276.80B 243.50 -31.10 274.60 1920 ---- 273.30B 233.90A 273.30B 240.20 -30.90 271.10 1925 ---- 269.70B 230.70A 269.70B 236.90 -30.70 267.60 1930 ---- 266.30B 227.50A 266.30B 233.60 -30.60 264.20 1935 ---- 262.80B 224.40A 262.80B 230.40 -30.40 260.80 1940 ---- 259.40B 221.20A 259.40B 227.20 -30.20 257.40 1945 ---- 256.00B 218.10A 256.00B 224.00 -30.00 254.00 1950 ---- 252.60B 215.10A 252.60B 220.90 -29.80 250.70 1955 ---- 249.30B 212.10A 249.30B 217.80 -29.60 247.40 1960 ---- 245.90B 209.10A 245.90B 214.70 -29.50 244.20 1965 ---- 242.70B 206.10A 242.70B 211.70 -29.20 240.90 1970 ---- 239.40B 203.20A 239.40B 208.70 -29.00 237.70 1975 ---- 236.20B 200.30A 236.20B 205.80 -28.80 234.60 1980 ---- 233.10B 197.50A 233.10B 202.90 -28.60 231.50 1985 ---- 230.00B 194.70A 230.00B 200.00 -28.40 228.40 1990 ---- 226.90B 191.90A 226.90B 197.20 -28.10 225.30 1995 ---- 223.80B 189.20A 223.80B 194.40 -27.90 222.30 2000 ---- 220.80B 186.50A 220.80B 191.60 -27.70 219.30 2005 ---- 217.80B 183.80A 217.80B 188.90 -27.40 216.30 2010 ---- 214.80B 181.20A 214.80B 186.20 -27.20 213.40 2015 ---- 211.90B 178.60A 211.90B 183.50 -27.00 210.50 2020 ---- 209.00B 176.00A 209.00B 180.90 -26.80 207.70 2025 ---- 206.10B 173.50A 206.10B 178.40 -26.40 204.80 2030 ---- 203.30B 171.00A 203.30B 175.80 -26.30 202.10 2035 ---- 200.50B 168.60A 200.50B 173.30 -26.00 199.30 2040 ---- 197.80B 166.10A 197.80B 170.80 -25.80 196.60 2045 ---- 195.10B 163.80A 195.10B 168.40 -25.50 193.90 2050 ---- 192.40B 161.40A 192.40B 166.00 -25.30 191.30 2055 ---- 189.70B 159.10A 189.70B 163.60 -25.10 188.70 2060 ---- 187.10B 156.80A 187.10B 161.30 -24.90 186.20 2065 ---- 184.50B 154.60A 184.50B 159.00 -24.60 183.60 2070 ---- 182.00B 152.30A 182.00B 156.70 -24.50 181.20 2075 ---- 179.50B 150.20A 179.50B 154.50 -24.20 178.70 2080 ---- 177.00B 148.00A 177.00B 152.30 -24.00 176.30 2085 ---- 174.50B 145.90A 174.50B 150.20 -23.70 173.90 2090 ---- 172.10B 143.80A 172.10B 148.00 -23.50 171.50 2095 ---- 169.70B 141.80A 169.70B 145.90 -23.30 169.20 2100 ---- 167.40B 139.70A 167.40B 143.80 -23.20 167.00 600 2105 ---- 165.10B 137.80A 165.10B 141.80 -22.90 164.70 2110 ---- 162.80B 135.80A 162.80B 139.80 -22.70 162.50 2115 ---- 160.60B 133.90A 160.60B 137.80 -22.50 160.30 2120 ---- 158.30B 132.00A 158.30B 135.90 -22.20 158.10 2125 ---- 156.10B 130.10A 156.10B 133.90 -22.10 156.00 2130 ---- 154.00B 128.30A 154.00B 132.00 -21.90 153.90 2135 ---- ---- 126.50A 126.50A 130.20 -21.70 151.90 2140 ---- ---- 124.70A 124.70A 128.30 -21.50 149.80 2145 ---- ---- 123.00A 123.00A 126.50 -21.30 147.80 2150 ---- ---- 121.20A 121.20A 124.80 -21.00 145.80 2155 ---- ---- 119.60A 119.60A 123.00 -20.90 143.90 2160 ---- ---- 117.90A 117.90A 121.30 -20.60 141.90 2165 ---- ---- 116.30A 116.30A 119.60 -20.40 140.00 2170 ---- ---- 114.70A 114.70A 117.90 -20.30 138.20 2175 ---- ---- 113.10A 113.10A 116.30 -20.00 136.30 2180 ---- ---- 111.50A 111.50A 114.70 -19.80 134.50 2185 ---- ---- 110.00A 110.00A 113.10 -19.60 132.70 2190 ---- ---- 108.50A 108.50A 111.50 -19.50 131.00 2195 ---- ---- 107.00A 107.00A 110.00 -19.20 129.20 2200 ---- ---- 105.60A 105.60A 108.50 -19.00 127.50 2205 ---- ---- 104.20A 104.20A 107.00 -18.80 125.80 2210 ---- ---- 102.80A 102.80A 105.50 -18.70 124.20 2215 ---- ---- 101.40A 101.40A 104.10 -18.40 122.50 2220 ---- ---- 100.00A 100.00A 102.70 -18.20 120.90 2225 ---- ---- 98.70A 98.70A 101.30 -18.00 119.30 2230 ---- ---- 97.40A 97.40A 99.90 -17.90 117.80 2235 ---- ---- 96.10A 96.10A 98.60 -17.60 116.20 2240 ---- ---- 94.80A 94.80A 97.30 -17.40 114.70 2245 ---- ---- 93.60A 93.60A 96.00 -17.30 113.30 2250 ---- ---- 92.30A 92.30A 94.70 -17.10 111.80 2255 ---- ---- 91.10A 91.10A 93.40 -17.00 110.40 2260 ---- ---- 89.90A 89.90A 92.20 -16.70 108.90 2265 ---- ---- 88.80A 88.80A 91.00 -16.60 107.60 2270 ---- ---- 87.60A 87.60A 89.80 -16.40 106.20 2275 ---- ---- 86.50A 86.50A 88.60 -16.20 104.80 2280 ---- ---- 85.40A 85.40A 87.50 -16.00 103.50 2285 ---- ---- 84.30A 84.30A 86.30 -15.90 102.20 2290 ---- ---- 83.20A 83.20A 85.20 -15.70 100.90 2295 ---- ---- 82.20A 82.20A 84.10 -15.60 99.70 2300 ---- ---- 81.10A 81.10A 83.10 -15.30 98.40 2305 ---- ---- 80.10A 80.10A 82.00 -15.20 97.20 2310 ---- ---- 79.00A 79.00A 81.00 -15.00 96.00 2315 ---- ---- 78.00A 78.00A 79.90 -14.90 94.80 2320 ---- ---- 77.00A 77.00A 78.90 -14.70 93.60 2325 ---- ---- 76.10A 76.10A 77.90 -14.60 92.50 2330 ---- ---- 75.10A 75.10A 77.00 -14.30 91.30 2335 ---- ---- ---- 74.20A 76.00 ---- ---- 2340 ---- ---- 73.30A 73.30A 75.10 -14.00 89.10 2345 ---- ---- ---- 72.40A 74.10 ---- ---- 2350 ---- ---- 71.50A 71.50A 73.20 -13.80 87.00 2360 ---- ---- 69.80A 69.80A 71.40 -13.50 84.90 2370 ---- ---- 68.10A 68.10A 69.70 -13.10 82.80 2375 ---- ---- 67.20A 67.20A 68.90 -12.90 81.80 2380 ---- ---- 66.40A 66.40A 68.00 -12.80 80.80 2390 ---- ---- 64.80A 64.80A 66.40 -12.50 78.90 2400 ---- ---- 63.30A 63.30A 64.80 -12.20 77.00 2410 ---- ---- 61.80A 61.80A 63.30 -11.90 75.20 2420 ---- ---- 60.30A 60.30A 61.80 -11.60 73.40 2425 ---- ---- 59.60A 59.60A 61.00 -11.60 72.60 2430 ---- ---- ---- 58.90A 60.30 ---- ---- 2440 ---- ---- ---- 57.60A 58.90 ---- ---- 2450 ---- ---- 56.20A 56.20A 57.50 -10.90 68.40 2475 ---- ---- 53.10A 53.10A 54.20 -10.30 64.50 2500 ---- ---- 50.10A 50.10A 51.20 -9.70 60.90 2525 ---- ---- 47.40A 47.40A 48.40 -9.20 57.60 2550 ---- ---- 44.90A 44.90A 45.70 -8.70 54.40 2575 ---- ---- 42.50A 42.50A 43.20 -8.30 51.50 2600 ---- ---- 40.30A 40.30A 40.90 -7.80 48.70 2625 ---- ---- ---- 38.20A 38.80 ---- ---- 3400 ---- ---- 10.50A 10.50A 10.40 -2.30 12.70 20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 871.00 -38.30 909.30 1275 ---- ---- ---- ---- 846.00 -38.30 884.30 1300 ---- ---- ---- ---- 821.00 -38.30 859.30 1325 ---- ---- ---- ---- 796.00 -38.30 834.30 1350 ---- ---- ---- ---- 771.00 -38.30 809.30 1375 ---- ---- ---- ---- 746.00 -38.30 784.30 1400 ---- ---- ---- ---- 721.00 -38.30 759.30 1425 ---- ---- ---- ---- 696.00 -38.30 734.30 1450 ---- ---- ---- ---- 671.00 -38.30 709.30 1460 ---- ---- ---- ---- 661.00 -38.30 699.30 1470 ---- ---- ---- ---- 651.00 -38.30 689.30 1475 ---- ---- ---- ---- 646.00 -38.30 684.30 1480 ---- ---- ---- ---- 641.00 -38.30 679.30 1490 ---- ---- ---- ---- 631.00 -38.30 669.30 1500 ---- ---- ---- ---- 621.10 -38.20 659.30 1510 ---- ---- ---- ---- 611.20 -38.10 649.30 1520 ---- ---- ---- ---- 601.30 -38.00 639.30 1525 ---- ---- ---- ---- 596.40 -37.90 634.30 1530 ---- ---- ---- ---- 591.50 -37.90 629.40 1540 ---- ---- ---- ---- 581.80 -37.70 619.50 1545 ---- ---- ---- ---- 576.90 -37.70 614.60 1550 ---- ---- ---- ---- 572.00 -37.70 609.70 1555 ---- ---- ---- ---- 567.20 -37.50 604.70 1560 ---- ---- ---- ---- 562.40 -37.50 599.90 1565 ---- ---- ---- ---- 557.60 -37.40 595.00 1570 ---- ---- ---- ---- 552.70 -37.40 590.10 1575 ---- ---- ---- ---- 548.00 -37.20 585.20 1580 ---- ---- ---- ---- 543.20 -37.20 580.40 1585 ---- ---- ---- ---- 538.40 -37.10 575.50 1590 ---- ---- ---- ---- 533.60 -37.10 570.70 1595 ---- ---- ---- ---- 528.90 -37.00 565.90 1600 ---- ---- ---- ---- 524.20 -36.90 561.10 1605 ---- ---- ---- ---- 519.40 -36.90 556.30 1610 ---- ---- ---- ---- 514.70 -36.80 551.50 1615 ---- ---- ---- ---- 510.00 -36.70 546.70 1620 ---- ---- ---- ---- 505.30 -36.70 542.00 1625 ---- ---- ---- ---- 500.70 -36.50 537.20 1630 ---- ---- ---- ---- 496.00 -36.50 532.50 1635 ---- ---- ---- ---- 491.30 -36.50 527.80 1640 ---- ---- ---- ---- 486.70 -36.30 523.00 1645 ---- ---- ---- ---- 482.10 -36.20 518.30 1650 ---- ---- ---- ---- 477.50 -36.10 513.60 1655 ---- ---- ---- ---- 472.90 -36.10 509.00 1660 ---- ---- ---- ---- 468.30 -36.00 504.30 1665 ---- ---- ---- ---- 463.70 -35.90 499.60 1670 ---- ---- ---- ---- 459.10 -35.90 495.00 1675 ---- ---- ---- ---- 454.60 -35.80 490.40 1680 ---- ---- ---- ---- 450.00 -35.70 485.70 1685 ---- ---- ---- ---- 445.50 -35.60 481.10 1690 ---- ---- ---- ---- 441.00 -35.50 476.50 1695 ---- ---- ---- ---- 436.50 -35.50 472.00 1700 ---- ---- ---- ---- 432.00 -35.40 467.40 1705 ---- ---- ---- ---- 427.60 -35.20 462.80 1710 ---- ---- ---- ---- 423.10 -35.20 458.30 1715 ---- ---- ---- ---- 418.70 -35.10 453.80 1720 ---- ---- ---- ---- 414.30 -35.00 449.30 1725 ---- ---- ---- ---- 409.90 -34.90 444.80 1730 ---- ---- ---- ---- 405.50 -34.80 440.30 1735 ---- ---- ---- ---- 401.10 -34.70 435.80 1740 ---- ---- ---- ---- 396.80 -34.60 431.40 1745 ---- ---- ---- ---- 392.50 -34.50 427.00 1750 ---- ---- ---- ---- 388.20 -34.40 422.60 1755 ---- ---- ---- ---- 383.90 -34.30 418.20 1760 ---- ---- ---- ---- 379.60 -34.20 413.80 1765 ---- ---- ---- ---- 375.40 -34.00 409.40 1770 ---- ---- ---- ---- 371.10 -34.00 405.10 1775 ---- ---- ---- ---- 366.90 -33.90 400.80 1780 ---- ---- ---- ---- 362.70 -33.80 396.50 1785 ---- ---- ---- ---- 358.60 -33.60 392.20 1790 ---- ---- ---- ---- 354.40 -33.50 387.90 1795 ---- ---- ---- ---- 350.30 -33.40 383.70 1800 ---- ---- ---- ---- 346.20 -33.30 379.50 1805 ---- ---- ---- ---- 342.10 -33.20 375.30 1810 ---- ---- ---- ---- 338.10 -33.00 371.10 1815 ---- ---- ---- ---- 334.00 -33.00 367.00 1820 ---- ---- ---- ---- 330.00 -32.80 362.80 1825 ---- ---- ---- ---- 326.00 -32.70 358.70 1830 ---- ---- ---- ---- 322.10 -32.60 354.70 1835 ---- ---- ---- ---- 318.20 -32.40 350.60 1840 ---- ---- ---- ---- 314.30 -32.30 346.60 1845 ---- ---- ---- ---- 310.40 -32.20 342.60 1850 ---- ---- ---- ---- 306.60 -32.00 338.60 1855 ---- ---- ---- ---- 302.80 -31.90 334.70 1860 ---- ---- ---- ---- 299.00 -31.70 330.70 1865 ---- ---- ---- ---- 295.20 -31.70 326.90 1870 ---- ---- ---- ---- 291.50 -31.50 323.00 1875 ---- ---- ---- ---- 287.80 -31.40 319.20 1880 ---- ---- ---- ---- 284.20 -31.20 315.40 1885 ---- ---- ---- ---- 280.50 -31.10 311.60 1890 ---- ---- ---- ---- 276.90 -30.90 307.80 1895 ---- ---- ---- ---- 273.40 -30.70 304.10 1900 ---- ---- ---- ---- 269.80 -30.60 300.40 1905 ---- ---- ---- ---- 266.30 -30.50 296.80 1910 ---- ---- ---- ---- 262.90 -30.20 293.10 1915 ---- ---- ---- ---- 259.40 -30.20 289.60 1920 ---- ---- ---- ---- 256.00 -30.00 286.00 1925 ---- ---- ---- ---- 252.70 -29.80 282.50 1930 ---- ---- ---- ---- 249.40 -29.60 279.00 1935 ---- ---- ---- ---- 246.10 -29.40 275.50 1940 ---- ---- ---- ---- 242.80 -29.30 272.10 1945 ---- ---- ---- ---- 239.60 -29.10 268.70 1950 ---- ---- ---- ---- 236.40 -28.90 265.30 1955 ---- ---- ---- ---- 233.20 -28.80 262.00 1960 ---- ---- ---- ---- 230.10 -28.60 258.70 1965 ---- ---- ---- ---- 227.00 -28.40 255.40 1970 ---- ---- ---- ---- 224.00 -28.20 252.20 1975 ---- ---- ---- ---- 221.00 -28.00 249.00 1980 ---- ---- ---- ---- 218.00 -27.80 245.80 1985 ---- ---- ---- ---- 215.10 -27.60 242.70 1990 ---- ---- ---- ---- 212.20 -27.40 239.60 1995 ---- ---- ---- ---- 209.30 -27.30 236.60 2000 ---- ---- ---- ---- 206.50 -27.00 233.50 2005 ---- ---- ---- ---- 203.70 -26.90 230.60 2010 ---- ---- ---- ---- 201.00 -26.60 227.60 2015 ---- ---- ---- ---- 198.30 -26.40 224.70 2020 ---- ---- ---- ---- 195.60 -26.20 221.80 2025 ---- ---- ---- ---- 193.00 -26.00 219.00 2030 ---- ---- ---- ---- 190.40 -25.80 216.20 2035 ---- ---- ---- ---- 187.80 -25.60 213.40 2040 ---- ---- ---- ---- 185.30 -25.40 210.70 2045 ---- ---- ---- ---- 182.80 -25.10 207.90 2050 ---- ---- ---- ---- 180.40 -24.90 205.30 2055 ---- ---- ---- ---- 178.00 -24.60 202.60 2060 ---- ---- ---- ---- 175.60 -24.40 200.00 2065 ---- ---- ---- ---- 173.30 -24.20 197.50 2070 ---- ---- ---- ---- 171.00 -24.00 195.00 2075 ---- ---- ---- ---- 168.70 -23.80 192.50 2080 ---- ---- ---- ---- 166.50 -23.50 190.00 2085 ---- ---- ---- ---- 164.30 -23.30 187.60 2090 ---- ---- ---- ---- 162.10 -23.10 185.20 2095 ---- ---- ---- ---- 160.00 -22.80 182.80 2100 ---- ---- ---- ---- 157.90 -22.60 180.50 2105 ---- ---- ---- ---- 155.80 -22.40 178.20 2110 ---- ---- ---- ---- 153.80 -22.10 175.90 2115 ---- ---- ---- ---- 151.80 -21.90 173.70 2120 ---- ---- ---- ---- 149.80 -21.70 171.50 2125 ---- ---- ---- ---- 147.90 -21.40 169.30 2130 ---- ---- ---- ---- 146.00 -21.20 167.20 2135 ---- ---- ---- ---- 144.10 -21.00 165.10 2140 ---- ---- ---- ---- 142.30 -20.70 163.00 2145 ---- ---- ---- ---- 140.40 -20.50 160.90 2150 ---- ---- ---- ---- 138.60 -20.30 158.90 2155 ---- ---- ---- ---- 136.90 -20.00 156.90 2160 ---- ---- ---- ---- 135.20 -19.80 155.00 2165 ---- ---- ---- ---- 133.40 -19.70 153.10 2170 ---- ---- ---- ---- 131.80 -19.40 151.20 2175 ---- ---- ---- ---- 130.10 -19.20 149.30 2180 ---- ---- ---- ---- 128.50 -18.90 147.40 2185 ---- ---- ---- ---- 126.90 -18.70 145.60 2190 ---- ---- ---- ---- 125.30 -18.50 143.80 2195 ---- ---- ---- ---- 123.70 -18.40 142.10 2200 ---- ---- ---- ---- 122.20 -18.10 140.30 2205 ---- ---- ---- ---- 120.70 -17.90 138.60 2210 ---- ---- ---- ---- 119.20 -17.70 136.90 2215 ---- ---- ---- ---- 117.70 -17.60 135.30 2220 ---- ---- ---- ---- 116.30 -17.30 133.60 2225 ---- ---- ---- ---- 114.90 -17.10 132.00 2230 ---- ---- ---- ---- 113.50 -16.90 130.40 2235 ---- ---- ---- ---- 112.10 -16.80 128.90 2240 ---- ---- ---- ---- 110.70 -16.60 127.30 2245 ---- ---- ---- ---- 109.40 -16.40 125.80 2250 ---- ---- ---- ---- 108.00 -16.30 124.30 2255 ---- ---- ---- ---- 106.70 -16.10 122.80 2260 ---- ---- ---- ---- 105.40 -16.00 121.40 2265 ---- ---- ---- ---- 104.20 -15.70 119.90 2270 ---- ---- ---- ---- 102.90 -15.60 118.50 2275 ---- ---- ---- ---- 101.70 -15.40 117.10 2280 ---- ---- ---- ---- 100.50 -15.30 115.80 2285 ---- ---- ---- ---- 99.30 -15.10 114.40 2290 ---- ---- ---- ---- 98.10 -15.00 113.10 2295 ---- ---- ---- ---- 96.90 -14.90 111.80 2300 ---- ---- ---- ---- 95.80 -14.70 110.50 2305 ---- ---- ---- ---- 94.70 -14.50 109.20 2310 ---- ---- ---- ---- 93.50 -14.50 108.00 2315 ---- ---- ---- ---- 92.40 -14.30 106.70 2320 ---- ---- ---- ---- 91.40 -14.10 105.50 2325 ---- ---- ---- ---- 90.30 -14.00 104.30 2330 ---- ---- ---- ---- 89.20 -13.90 103.10 2335 ---- ---- ---- ---- 88.20 -13.80 102.00 2340 ---- ---- ---- ---- 87.20 -13.60 100.80 2345 ---- ---- ---- ---- 86.20 ---- ---- 2350 ---- ---- ---- ---- 85.20 -13.40 98.60 2355 ---- ---- ---- ---- 84.20 ---- ---- 2360 ---- ---- ---- ---- 83.20 -13.20 96.40 2370 ---- ---- ---- ---- 81.40 -12.90 94.30 2375 ---- ---- ---- ---- 80.40 -12.90 93.30 2380 ---- ---- ---- ---- 79.50 -12.70 92.20 2390 ---- ---- ---- ---- 77.70 -12.50 90.20 2400 ---- ---- ---- ---- 76.00 -12.30 88.30 2410 ---- ---- ---- ---- 74.30 -12.10 86.40 2420 ---- ---- ---- ---- 72.70 -11.90 84.60 2425 ---- ---- ---- ---- 71.90 -11.80 83.70 2430 ---- ---- ---- ---- 71.10 -11.70 82.80 2440 ---- ---- ---- ---- 69.60 -11.40 81.00 2450 ---- ---- ---- ---- 68.10 -11.20 79.30 2460 ---- ---- ---- ---- 66.60 ---- ---- 2475 ---- ---- ---- ---- 64.50 -10.80 75.30 2500 ---- ---- ---- ---- 61.20 -10.40 71.60 2525 ---- ---- ---- ---- 58.10 -10.00 68.10 2550 ---- ---- ---- ---- 55.20 -9.60 64.80 2575 ---- ---- ---- ---- 52.60 -9.10 61.70 2600 ---- ---- ---- ---- 50.10 -8.80 58.90 2625 ---- ---- ---- ---- 47.70 -8.50 56.20 2650 ---- ---- ---- ---- 45.50 ---- ---- OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1121.00 -38.30 1159.30 1025 ---- ---- ---- ---- 1096.00 -38.30 1134.30 1050 ---- ---- ---- ---- 1071.00 -38.30 1109.30 1075 ---- ---- ---- ---- 1046.00 -38.30 1084.30 1090 ---- ---- ---- ---- 1031.00 -38.30 1069.30 1100 ---- ---- ---- ---- 1021.00 -38.30 1059.30 1110 ---- ---- ---- ---- 1011.00 -38.30 1049.30 1120 ---- ---- ---- ---- 1001.00 -38.30 1039.30 1125 ---- ---- ---- ---- 996.00 -38.30 1034.30 1130 ---- ---- ---- ---- 991.00 -38.30 1029.30 1140 ---- ---- ---- ---- 981.00 -38.30 1019.30 1150 ---- ---- ---- ---- 971.00 -38.30 1009.30 1160 ---- ---- ---- ---- 961.00 -38.30 999.30 1170 ---- ---- ---- ---- 951.00 -38.30 989.30 1175 ---- ---- ---- ---- 946.00 -38.30 984.30 1180 ---- ---- ---- ---- 941.00 -38.30 979.30 1190 ---- ---- ---- ---- 931.00 -38.30 969.30 1195 ---- ---- ---- ---- 926.00 -38.30 964.30 1200 ---- ---- ---- ---- 921.00 -38.30 959.30 1205 ---- ---- ---- ---- 916.00 -38.30 954.30 1210 ---- ---- ---- ---- 911.00 -38.30 949.30 1215 ---- ---- ---- ---- 906.00 -38.30 944.30 1220 ---- ---- ---- ---- 901.00 -38.30 939.30 1225 ---- ---- ---- ---- 896.00 -38.30 934.30 1230 ---- ---- ---- ---- 891.00 -38.30 929.30 1235 ---- ---- ---- ---- 886.00 -38.30 924.30 1240 ---- ---- ---- ---- 881.00 -38.30 919.30 1245 ---- ---- ---- ---- 876.00 -38.30 914.30 1250 ---- ---- ---- ---- 871.00 -38.30 909.30 1255 ---- ---- ---- ---- 866.00 -38.30 904.30 1260 ---- ---- ---- ---- 861.00 -38.30 899.30 1265 ---- ---- ---- ---- 856.00 -38.30 894.30 1270 ---- ---- ---- ---- 851.00 -38.30 889.30 1275 ---- ---- ---- ---- 846.00 -38.30 884.30 1280 ---- ---- ---- ---- 841.00 -38.30 879.30 1285 ---- ---- ---- ---- 836.00 -38.30 874.30 1290 ---- ---- ---- ---- 831.00 -38.30 869.30 1295 ---- ---- ---- ---- 826.00 -38.30 864.30 1300 ---- ---- ---- ---- 821.00 -38.30 859.30 1305 ---- ---- ---- ---- 816.00 -38.30 854.30 1310 ---- ---- ---- ---- 811.00 -38.30 849.30 1315 ---- ---- ---- ---- 806.00 -38.30 844.30 1320 ---- ---- ---- ---- 801.00 -38.30 839.30 1325 ---- ---- ---- ---- 796.00 -38.30 834.30 1330 ---- ---- ---- ---- 791.00 -38.30 829.30 1335 ---- ---- ---- ---- 786.00 -38.30 824.30 1340 ---- ---- ---- ---- 781.00 -38.30 819.30 1345 ---- ---- ---- ---- 776.00 -38.30 814.30 1350 ---- ---- ---- ---- 771.00 -38.30 809.30 1355 ---- ---- ---- ---- 766.00 -38.30 804.30 1360 ---- ---- ---- ---- 761.00 -38.30 799.30 1365 ---- ---- ---- ---- 756.00 -38.30 794.30 1370 ---- ---- ---- ---- 751.00 -38.30 789.30 1375 ---- ---- ---- ---- 746.00 -38.30 784.30 1380 ---- ---- ---- ---- 741.00 -38.30 779.30 1385 ---- ---- ---- ---- 736.00 -38.30 774.30 1390 ---- ---- ---- ---- 731.00 -38.30 769.30 1395 ---- ---- ---- ---- 726.00 -38.30 764.30 1400 ---- ---- ---- ---- 721.00 -38.30 759.30 1405 ---- ---- ---- ---- 716.00 -38.30 754.30 1410 ---- ---- ---- ---- 711.00 -38.30 749.30 1415 ---- ---- ---- ---- 706.00 -38.30 744.30 1420 ---- ---- ---- ---- 701.00 -38.30 739.30 1425 ---- ---- ---- ---- 696.00 -38.30 734.30 1430 ---- ---- ---- ---- 691.00 -38.30 729.30 1435 ---- ---- ---- ---- 686.00 -38.30 724.30 1440 ---- ---- ---- ---- 681.00 -38.30 719.30 1445 ---- ---- ---- ---- 676.00 -38.30 714.30 1450 ---- ---- ---- ---- 671.00 -38.30 709.30 1455 ---- ---- ---- ---- 666.00 -38.30 704.30 1460 ---- ---- ---- ---- 661.00 -38.30 699.30 1465 ---- ---- ---- ---- 656.00 -38.30 694.30 1470 ---- ---- ---- ---- 651.00 -38.30 689.30 1475 ---- ---- ---- ---- 646.00 -38.30 684.30 1480 ---- ---- ---- ---- 641.00 -38.30 679.30 1485 ---- ---- ---- ---- 636.00 -38.30 674.30 1490 ---- ---- ---- ---- 631.00 -38.30 669.30 1495 ---- ---- ---- ---- 626.10 -38.20 664.30 1500 ---- ---- ---- ---- 621.10 -38.20 659.30 1505 ---- ---- ---- ---- 616.20 -38.10 654.30 1510 ---- ---- ---- ---- 611.30 -38.00 649.30 1515 ---- ---- ---- ---- 606.40 -38.00 644.40 1520 ---- ---- ---- ---- 601.50 -37.90 639.40 1525 ---- ---- ---- ---- 596.60 -37.90 634.50 1530 ---- ---- ---- ---- 591.80 -37.70 629.50 1535 ---- ---- ---- ---- 586.90 -37.70 624.60 1540 ---- ---- ---- ---- 582.10 -37.60 619.70 1545 ---- ---- ---- ---- 577.30 -37.50 614.80 1550 ---- ---- ---- ---- 572.40 -37.50 609.90 1555 ---- ---- ---- ---- 567.60 -37.50 605.10 1560 ---- ---- ---- ---- 562.90 -37.30 600.20 1565 ---- ---- ---- ---- 558.10 -37.30 595.40 1570 ---- ---- ---- ---- 553.30 -37.30 590.60 1575 ---- ---- ---- ---- 548.60 -37.10 585.70 1580 ---- ---- ---- ---- 543.80 -37.10 580.90 1585 ---- ---- ---- ---- 539.10 -37.00 576.10 1590 ---- ---- ---- ---- 534.40 -37.00 571.40 1595 ---- ---- ---- ---- 529.70 -36.90 566.60 1600 ---- ---- ---- ---- 525.00 -36.80 561.80 1605 ---- ---- ---- ---- 520.30 -36.80 557.10 1610 ---- ---- ---- ---- 515.70 -36.60 552.30 1615 ---- ---- ---- ---- 511.00 -36.60 547.60 1620 ---- ---- ---- ---- 506.40 -36.50 542.90 1625 ---- ---- ---- ---- 501.80 -36.40 538.20 1630 ---- ---- ---- ---- 497.10 -36.40 533.50 1635 ---- ---- ---- ---- 492.50 -36.30 528.80 1640 ---- ---- ---- ---- 487.90 -36.20 524.10 1645 ---- ---- ---- ---- 483.40 -36.10 519.50 1650 ---- ---- ---- ---- 478.80 -36.00 514.80 1655 ---- ---- ---- ---- 474.20 -36.00 510.20 1660 ---- ---- ---- ---- 469.70 -35.80 505.50 1665 ---- ---- ---- ---- 465.10 -35.80 500.90 1670 ---- ---- ---- ---- 460.60 -35.70 496.30 1675 ---- ---- ---- ---- 456.10 -35.60 491.70 1680 ---- ---- ---- ---- 451.60 -35.50 487.10 1685 ---- ---- ---- ---- 447.10 -35.50 482.60 1690 ---- ---- ---- ---- 442.70 -35.30 478.00 1695 ---- ---- ---- ---- 438.20 -35.30 473.50 1700 ---- ---- ---- ---- 433.70 -35.20 468.90 1705 ---- ---- ---- ---- 429.30 -35.10 464.40 1710 ---- ---- ---- ---- 424.90 -35.00 459.90 1715 ---- ---- ---- ---- 420.50 -34.90 455.40 1720 ---- ---- ---- ---- 416.10 -34.80 450.90 1725 ---- ---- ---- ---- 411.80 -34.60 446.40 1730 ---- ---- ---- ---- 407.40 -34.60 442.00 1735 ---- ---- ---- ---- 403.10 -34.50 437.60 1740 ---- ---- ---- ---- 398.80 -34.30 433.10 1745 ---- ---- ---- ---- 394.50 -34.20 428.70 1750 ---- ---- ---- ---- 390.20 -34.20 424.40 1755 ---- ---- ---- ---- 386.00 -34.00 420.00 1760 ---- ---- ---- ---- 381.70 -33.90 415.60 1765 ---- ---- ---- ---- 377.50 -33.80 411.30 1770 ---- ---- ---- ---- 373.30 -33.70 407.00 1775 ---- ---- ---- ---- 369.20 -33.50 402.70 1780 ---- ---- ---- ---- 365.00 -33.50 398.50 1785 ---- ---- ---- ---- 360.90 -33.30 394.20 1790 ---- ---- ---- ---- 356.80 -33.20 390.00 1795 ---- ---- ---- ---- 352.80 -33.00 385.80 1800 ---- ---- ---- ---- 348.70 -33.00 381.70 1805 ---- ---- ---- ---- 344.70 -32.80 377.50 1810 ---- ---- ---- ---- 340.70 -32.70 373.40 1815 ---- ---- ---- ---- 336.80 -32.50 369.30 1820 ---- ---- ---- ---- 332.90 -32.30 365.20 1825 ---- ---- ---- ---- 329.00 -32.20 361.20 1830 ---- ---- ---- ---- 325.10 -32.10 357.20 1835 ---- ---- ---- ---- 321.30 -31.90 353.20 1840 ---- ---- ---- ---- 317.50 -31.80 349.30 1845 ---- ---- ---- ---- 313.70 -31.70 345.40 1850 ---- ---- ---- ---- 310.00 -31.50 341.50 400 1855 ---- ---- ---- ---- 306.30 -31.40 337.70 1860 ---- ---- ---- ---- 302.70 -31.20 333.90 1865 ---- ---- ---- ---- 299.10 -31.00 330.10 1870 ---- ---- ---- ---- 295.50 -30.90 326.40 1875 ---- ---- ---- ---- 291.90 -30.80 322.70 1880 ---- ---- ---- ---- 288.40 -30.60 319.00 75 1885 ---- ---- ---- ---- 285.00 -30.30 315.30 1890 ---- ---- ---- ---- 281.50 -30.20 311.70 1895 ---- ---- ---- ---- 278.10 -30.10 308.20 1900 ---- ---- ---- ---- 274.70 -29.90 304.60 1905 ---- ---- ---- ---- 271.40 -29.70 301.10 1910 ---- ---- ---- ---- 268.10 -29.50 297.60 1915 ---- ---- ---- ---- 264.80 -29.40 294.20 1920 ---- ---- ---- ---- 261.60 -29.20 290.80 1925 ---- ---- ---- ---- 258.40 -29.00 287.40 1930 ---- ---- ---- ---- 255.20 -28.90 284.10 1935 ---- ---- ---- ---- 252.10 -28.60 280.70 1940 ---- ---- ---- ---- 249.00 -28.50 277.50 1945 ---- ---- ---- ---- 245.90 -28.30 274.20 1950 ---- ---- ---- ---- 242.90 -28.10 271.00 1955 ---- ---- ---- ---- 239.90 -27.90 267.80 1960 ---- ---- ---- ---- 236.90 -27.80 264.70 1965 ---- ---- ---- ---- 234.00 -27.50 261.50 1970 ---- ---- ---- ---- 231.10 -27.40 258.50 100 1975 ---- ---- ---- ---- 228.20 -27.20 255.40 1980 ---- ---- ---- ---- 225.30 -27.10 252.40 1985 ---- ---- ---- ---- 222.50 -26.90 249.40 1990 ---- ---- ---- ---- 219.70 -26.70 246.40 1995 ---- ---- ---- ---- 216.90 -26.50 243.40 2000 ---- ---- ---- ---- 214.20 -26.30 240.50 130 2005 ---- ---- ---- ---- 211.50 -26.10 237.60 2010 ---- ---- ---- ---- 208.80 -26.00 234.80 220 2015 ---- ---- ---- ---- 206.10 -25.80 231.90 2020 ---- ---- ---- ---- 203.50 -25.60 229.10 2025 ---- ---- ---- ---- 200.90 -25.40 226.30 2030 ---- ---- ---- ---- 198.30 -25.30 223.60 2035 ---- ---- ---- ---- 195.80 -25.10 220.90 2040 ---- ---- ---- ---- 193.20 -25.00 218.20 50 2045 ---- ---- ---- ---- 190.80 -24.70 215.50 2050 ---- ---- ---- ---- 188.30 -24.60 212.90 10 2055 ---- ---- ---- ---- 185.90 -24.30 210.20 2060 ---- ---- ---- ---- 183.50 -24.20 207.70 2065 ---- ---- ---- ---- 181.10 -24.00 205.10 2070 ---- ---- ---- ---- 178.80 -23.80 202.60 2075 ---- ---- ---- ---- 176.50 -23.60 200.10 2080 ---- ---- ---- ---- 174.20 -23.50 197.70 2085 ---- ---- ---- ---- 171.90 -23.30 195.20 2090 ---- ---- ---- ---- 169.70 -23.10 192.80 2095 ---- ---- ---- ---- 167.60 -22.90 190.50 2100 ---- ---- ---- ---- 165.40 -22.70 188.10 10 2105 ---- ---- ---- ---- 163.30 -22.50 185.80 2110 ---- ---- ---- ---- 161.20 -22.40 183.60 2115 ---- ---- ---- ---- 159.20 -22.10 181.30 2120 ---- ---- ---- ---- 157.20 -21.90 179.10 2125 ---- ---- ---- ---- 155.20 -21.80 177.00 2130 ---- ---- ---- ---- 153.30 -21.50 174.80 2135 ---- ---- ---- ---- 151.40 -21.30 172.70 2140 ---- ---- ---- ---- 149.60 -21.00 170.60 50 2145 ---- ---- ---- ---- 147.70 -20.90 168.60 2150 ---- ---- ---- ---- 145.90 -20.70 166.60 5 2155 ---- ---- ---- ---- 144.20 -20.40 164.60 2160 ---- ---- ---- ---- 142.50 -20.20 162.70 2165 ---- ---- ---- ---- 140.80 -20.00 160.80 2170 ---- ---- ---- ---- 139.10 -19.80 158.90 2175 ---- ---- ---- ---- 137.50 -19.50 157.00 2180 ---- ---- ---- ---- 135.90 -19.30 155.20 2185 ---- ---- ---- ---- 134.30 -19.10 153.40 2190 ---- ---- ---- ---- 132.70 -18.90 151.60 2195 ---- ---- ---- ---- 131.20 -18.60 149.80 2200 ---- ---- ---- ---- 129.70 -18.40 148.10 500 2205 ---- ---- ---- ---- 128.20 -18.20 146.40 2210 ---- ---- ---- ---- 126.70 -18.00 144.70 2215 ---- ---- ---- ---- 125.30 -17.70 143.00 2220 ---- ---- ---- ---- 123.80 -17.60 141.40 2225 ---- ---- ---- ---- 122.40 -17.40 139.80 2230 ---- ---- ---- ---- 121.00 -17.20 138.20 2235 ---- ---- ---- ---- 119.60 -17.00 136.60 2240 ---- ---- ---- ---- 118.20 -16.80 135.00 2245 ---- ---- ---- ---- 116.90 -16.50 133.40 2250 ---- ---- ---- ---- 115.50 -16.40 131.90 1005 2255 ---- ---- ---- ---- 114.20 -16.20 130.40 2260 ---- ---- ---- ---- 112.90 -16.00 128.90 2265 ---- ---- ---- ---- 111.60 -15.80 127.40 2270 ---- ---- ---- ---- 110.30 -15.60 125.90 2275 ---- ---- ---- ---- 109.00 -15.50 124.50 2280 ---- ---- ---- ---- 107.70 -15.40 123.10 2285 ---- ---- ---- ---- 106.50 -15.10 121.60 2290 ---- ---- ---- ---- 105.20 -15.00 120.20 2295 ---- ---- ---- ---- 104.00 -14.90 118.90 2300 ---- ---- ---- ---- 102.80 -14.70 117.50 510 2305 ---- ---- ---- ---- 101.60 -14.50 116.10 2310 ---- ---- ---- ---- 100.40 -14.40 114.80 2315 ---- ---- ---- ---- 99.20 -14.30 113.50 2320 ---- ---- ---- ---- 98.10 -14.10 112.20 2325 ---- ---- ---- ---- 96.90 -14.00 110.90 2330 ---- ---- ---- ---- 95.80 -13.80 109.60 2335 ---- ---- ---- ---- 94.70 -13.70 108.40 2340 ---- ---- ---- ---- 93.50 -13.60 107.10 2345 ---- ---- ---- ---- 92.40 -13.50 105.90 2350 ---- ---- ---- ---- 91.40 -13.30 104.70 2355 ---- ---- ---- ---- 90.30 -13.20 103.50 2360 ---- ---- ---- ---- 89.20 -13.10 102.30 2370 ---- ---- ---- ---- 87.10 -12.90 100.00 2375 ---- ---- ---- ---- 86.10 -12.80 98.90 2380 ---- ---- ---- ---- 85.10 -12.60 97.70 2390 ---- ---- ---- ---- 83.10 -12.40 95.50 2400 ---- ---- ---- ---- 81.20 -12.20 93.40 22 2410 ---- ---- ---- ---- 79.30 -12.00 91.30 2420 ---- ---- ---- ---- 77.50 -11.80 89.30 2425 ---- ---- ---- ---- 76.60 -11.70 88.30 2430 ---- ---- ---- ---- 75.70 -11.60 87.30 2440 ---- ---- ---- ---- 73.90 -11.40 85.30 2450 ---- ---- ---- ---- 72.20 -11.30 83.50 2460 ---- ---- ---- ---- 70.60 -11.00 81.60 2475 ---- ---- ---- ---- 68.20 -10.80 79.00 2500 ---- ---- 64.60A 64.60A 64.50 -10.30 74.80 162 2525 ---- ---- ---- ---- 61.00 -9.90 70.90 2550 ---- ---- ---- ---- 57.80 -9.50 67.30 2575 ---- ---- ---- ---- 54.80 -9.20 64.00 2600 ---- ---- ---- ---- 52.10 -8.80 60.90 2625 ---- ---- ---- ---- 49.50 -8.50 58.00 2650 ---- ---- ---- ---- 47.20 -8.10 55.30 2800 ---- ---- ---- ---- 36.30 -6.40 42.70 2950 ---- ---- ---- ---- 29.20 -5.10 34.30 3000 ---- ---- ---- ---- 27.40 -4.70 32.10 2000 3500 ---- ---- ---- ---- 17.30 -2.50 19.80 4000 ---- ---- ---- ---- 14.00 -1.60 15.60 900 ---- ---- ---- ---- 1221.00 -38.30 1259.30 925 ---- ---- ---- ---- 1196.00 -38.30 1234.30 950 ---- ---- ---- ---- 1171.00 -38.30 1209.30 975 ---- ---- ---- ---- 1146.00 -38.30 1184.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 860.20 -37.90 898.10 1300 ---- ---- ---- ---- 835.20 -37.90 873.10 1325 ---- ---- ---- ---- 810.20 -37.90 848.10 1350 ---- ---- ---- ---- 785.20 -37.90 823.10 1375 ---- ---- ---- ---- 760.20 -37.90 798.10 1400 ---- ---- ---- ---- 735.20 -37.90 773.10 1425 ---- ---- ---- ---- 710.20 -37.90 748.10 1450 ---- ---- ---- ---- 685.20 -37.90 723.10 1470 ---- ---- ---- ---- 665.20 -37.90 703.10 1475 ---- ---- ---- ---- 660.20 -37.90 698.10 1480 ---- ---- ---- ---- 655.20 -37.90 693.10 1490 ---- ---- ---- ---- 645.30 -37.80 683.10 1500 ---- ---- ---- ---- 635.50 -37.60 673.10 1510 ---- ---- ---- ---- 625.70 -37.50 663.20 1520 ---- ---- ---- ---- 615.90 -37.40 653.30 1525 ---- ---- ---- ---- 611.10 -37.20 648.30 1530 ---- ---- ---- ---- 606.30 -37.10 643.40 1540 ---- ---- ---- ---- 596.60 -37.00 633.60 1550 ---- ---- ---- ---- 587.00 -36.90 623.90 1560 ---- ---- ---- ---- 577.50 -36.70 614.20 1565 ---- ---- ---- ---- 572.80 -36.60 609.40 1570 ---- ---- ---- ---- 568.00 -36.60 604.60 1575 ---- ---- ---- ---- 563.30 -36.50 599.80 1580 ---- ---- ---- ---- 558.60 -36.40 595.00 1585 ---- ---- ---- ---- 553.90 -36.30 590.20 1590 ---- ---- ---- ---- 549.20 -36.30 585.50 1595 ---- ---- ---- ---- 544.50 -36.20 580.70 1600 ---- ---- ---- ---- 539.90 -36.10 576.00 1605 ---- ---- ---- ---- 535.20 -36.00 571.20 1610 ---- ---- ---- ---- 530.60 -35.90 566.50 1615 ---- ---- ---- ---- 526.00 -35.80 561.80 1620 ---- ---- ---- ---- 521.30 -35.80 557.10 1625 ---- ---- ---- ---- 516.70 -35.70 552.40 1630 ---- ---- ---- ---- 512.10 -35.70 547.80 1635 ---- ---- ---- ---- 507.60 -35.50 543.10 1640 ---- ---- ---- ---- 503.00 -35.50 538.50 1645 ---- ---- ---- ---- 498.40 -35.40 533.80 1650 ---- ---- ---- ---- 493.90 -35.30 529.20 1655 ---- ---- ---- ---- 489.40 -35.20 524.60 1660 ---- ---- ---- ---- 484.80 -35.20 520.00 1665 ---- ---- ---- ---- 480.30 -35.10 515.40 1670 ---- ---- ---- ---- 475.80 -35.00 510.80 1675 ---- ---- ---- ---- 471.40 -34.80 506.20 1680 ---- ---- ---- ---- 466.90 -34.80 501.70 1685 ---- ---- ---- ---- 462.40 -34.70 497.10 1690 ---- ---- ---- ---- 458.00 -34.60 492.60 1695 ---- ---- ---- ---- 453.50 -34.60 488.10 1700 ---- ---- ---- ---- 449.10 -34.50 483.60 1705 ---- ---- ---- ---- 444.70 -34.40 479.10 1710 ---- ---- ---- ---- 440.30 -34.30 474.60 1715 ---- ---- ---- ---- 435.90 -34.20 470.10 1720 ---- ---- ---- ---- 431.60 -34.10 465.70 1725 ---- ---- ---- ---- 427.20 -34.00 461.20 1730 ---- ---- ---- ---- 422.90 -33.90 456.80 1735 ---- ---- ---- ---- 418.60 -33.80 452.40 1740 ---- ---- ---- ---- 414.30 -33.70 448.00 1745 ---- ---- ---- ---- 410.00 -33.60 443.60 1750 ---- ---- ---- ---- 405.70 -33.50 439.20 1755 ---- ---- ---- ---- 401.50 -33.40 434.90 1760 ---- ---- ---- ---- 397.20 -33.30 430.50 1765 ---- ---- ---- ---- 393.00 -33.20 426.20 1770 ---- ---- ---- ---- 388.80 -33.10 421.90 1775 ---- ---- ---- ---- 384.60 -33.00 417.60 1780 ---- ---- ---- ---- 380.50 -32.90 413.40 1785 ---- ---- ---- ---- 376.30 -32.80 409.10 1790 ---- ---- ---- ---- 372.20 -32.70 404.90 1795 ---- ---- ---- ---- 368.10 -32.60 400.70 1800 ---- ---- ---- ---- 364.00 -32.50 396.50 1805 ---- ---- ---- ---- 359.90 -32.40 392.30 1810 ---- ---- ---- ---- 355.90 -32.30 388.20 1815 ---- ---- ---- ---- 351.90 -32.10 384.00 1820 ---- ---- ---- ---- 347.90 -32.00 379.90 1825 ---- ---- ---- ---- 343.90 -31.90 375.80 1830 ---- ---- ---- ---- 340.00 -31.80 371.80 1835 ---- ---- ---- ---- 336.10 -31.60 367.70 1840 ---- ---- ---- ---- 332.20 -31.50 363.70 1845 ---- ---- ---- ---- 328.30 -31.40 359.70 1850 ---- ---- ---- ---- 324.50 -31.30 355.80 1855 ---- ---- ---- ---- 320.70 -31.10 351.80 1860 ---- ---- ---- ---- 316.90 -31.00 347.90 1865 ---- ---- ---- ---- 313.20 -30.80 344.00 1870 ---- ---- ---- ---- 309.50 -30.70 340.20 1875 ---- ---- ---- ---- 305.80 -30.60 336.40 1880 ---- ---- ---- ---- 302.10 -30.40 332.50 1885 ---- ---- ---- ---- 298.50 -30.30 328.80 1890 ---- ---- ---- ---- 294.90 -30.10 325.00 1895 ---- ---- ---- ---- 291.30 -30.00 321.30 1900 ---- ---- ---- ---- 287.80 -29.80 317.60 1905 ---- ---- ---- ---- 284.30 -29.70 314.00 1910 ---- ---- ---- ---- 280.80 -29.60 310.40 1915 ---- ---- ---- ---- 277.30 -29.50 306.80 1920 ---- ---- ---- ---- 273.90 -29.30 303.20 1925 ---- ---- ---- ---- 270.60 -29.10 299.70 1930 ---- ---- ---- ---- 267.20 -29.00 296.20 1935 ---- ---- ---- ---- 263.90 -28.80 292.70 1940 ---- ---- ---- ---- 260.70 -28.60 289.30 1945 ---- ---- ---- ---- 257.40 -28.50 285.90 1950 ---- ---- ---- ---- 254.20 -28.30 282.50 1955 ---- ---- ---- ---- 251.10 -28.10 279.20 1960 ---- ---- ---- ---- 247.90 -28.00 275.90 1965 ---- ---- ---- ---- 244.90 -27.70 272.60 1970 ---- ---- ---- ---- 241.80 -27.60 269.40 1975 ---- ---- ---- ---- 238.80 -27.40 266.20 1980 ---- ---- ---- ---- 235.80 -27.20 263.00 1985 ---- ---- ---- ---- 232.90 -27.00 259.90 1990 ---- ---- ---- ---- 230.00 -26.80 256.80 1995 ---- ---- ---- ---- 227.10 -26.70 253.80 2000 ---- ---- ---- ---- 224.30 -26.50 250.80 2005 ---- ---- ---- ---- 221.50 -26.30 247.80 2010 ---- ---- ---- ---- 218.70 -26.10 244.80 2015 ---- ---- ---- ---- 216.00 -25.90 241.90 2020 ---- ---- ---- ---- 213.40 -25.70 239.10 2025 ---- ---- ---- ---- 210.70 -25.50 236.20 2030 ---- ---- ---- ---- 208.10 -25.40 233.50 2035 ---- ---- ---- ---- 205.60 -25.10 230.70 2040 ---- ---- ---- ---- 203.10 -24.90 228.00 2045 ---- ---- ---- ---- 200.60 -24.70 225.30 2050 ---- ---- ---- ---- 198.10 -24.60 222.70 2055 ---- ---- ---- ---- 195.70 -24.40 220.10 2060 ---- ---- ---- ---- 193.40 -24.10 217.50 2065 ---- ---- ---- ---- 191.00 -24.00 215.00 2070 ---- ---- ---- ---- 188.80 -23.70 212.50 2075 ---- ---- ---- ---- 186.50 -23.50 210.00 2080 ---- ---- ---- ---- 184.30 -23.30 207.60 2085 ---- ---- ---- ---- 182.10 -23.10 205.20 2090 ---- ---- ---- ---- 179.90 -22.90 202.80 2095 ---- ---- ---- ---- 177.80 -22.70 200.50 2100 ---- ---- ---- ---- 175.70 -22.50 198.20 2105 ---- ---- ---- ---- 173.70 -22.20 195.90 2110 ---- ---- ---- ---- 171.60 -22.10 193.70 2115 ---- ---- ---- ---- 169.60 -21.90 191.50 2120 ---- ---- ---- ---- 167.70 -21.70 189.40 2125 ---- ---- ---- ---- 165.80 -21.40 187.20 2130 ---- ---- ---- ---- 163.90 -21.20 185.10 2135 ---- ---- ---- ---- 162.00 -21.10 183.10 2140 ---- ---- ---- ---- 160.10 -20.90 181.00 2145 ---- ---- ---- ---- 158.30 -20.70 179.00 2150 ---- ---- ---- ---- 156.50 -20.50 177.00 2155 ---- ---- ---- ---- 154.80 -20.30 175.10 2160 ---- ---- ---- ---- 153.00 -20.10 173.10 2165 ---- ---- ---- ---- 151.30 -19.90 171.20 2170 ---- ---- ---- ---- 149.70 -19.60 169.30 2175 ---- ---- ---- ---- 148.00 -19.50 167.50 2180 ---- ---- ---- ---- 146.40 -19.30 165.70 2185 ---- ---- ---- ---- 144.70 -19.20 163.90 2190 ---- ---- ---- ---- 143.10 -19.00 162.10 2195 ---- ---- ---- ---- 141.60 -18.70 160.30 2200 ---- ---- ---- ---- 140.00 -18.60 158.60 2205 ---- ---- ---- ---- 138.50 -18.40 156.90 2210 ---- ---- ---- ---- 137.00 -18.20 155.20 2215 ---- ---- ---- ---- 135.50 -18.10 153.60 2220 ---- ---- ---- ---- 134.00 -17.90 151.90 2225 ---- ---- ---- ---- 132.60 -17.70 150.30 2230 ---- ---- ---- ---- 131.20 -17.50 148.70 2235 ---- ---- ---- ---- 129.70 -17.40 147.10 2240 ---- ---- ---- ---- 128.30 -17.30 145.60 2245 ---- ---- ---- ---- 126.90 -17.10 144.00 2250 ---- ---- ---- ---- 125.60 -16.90 142.50 2255 ---- ---- ---- ---- 124.20 -16.80 141.00 2260 ---- ---- ---- ---- 122.90 -16.60 139.50 2265 ---- ---- ---- ---- 121.60 -16.40 138.00 2270 ---- ---- ---- ---- 120.30 -16.20 136.50 2275 ---- ---- ---- ---- 119.00 -16.10 135.10 2280 ---- ---- ---- ---- 117.70 -16.00 133.70 2285 ---- ---- ---- ---- 116.40 -15.90 132.30 2290 ---- ---- ---- ---- 115.20 -15.70 130.90 2295 ---- ---- ---- ---- 113.90 -15.60 129.50 2300 ---- ---- ---- ---- 112.70 -15.50 128.20 2305 ---- ---- ---- ---- 111.50 -15.30 126.80 2310 ---- ---- ---- ---- 110.30 -15.20 125.50 2315 ---- ---- ---- ---- 109.10 -15.10 124.20 2320 ---- ---- ---- ---- 108.00 -14.90 122.90 2325 ---- ---- ---- ---- 106.80 -14.80 121.60 2330 ---- ---- ---- ---- 105.70 -14.70 120.40 2335 ---- ---- ---- ---- 104.60 -14.50 119.10 2340 ---- ---- ---- ---- 103.40 -14.50 117.90 2345 ---- ---- ---- ---- 102.40 -14.30 116.70 2350 ---- ---- ---- ---- 101.30 -14.20 115.50 2355 ---- ---- ---- ---- 100.20 ---- ---- 2360 ---- ---- ---- ---- 99.10 -14.00 113.10 2365 ---- ---- ---- ---- 98.10 ---- ---- 2370 ---- ---- ---- ---- 97.10 -13.70 110.80 2375 ---- ---- ---- ---- 96.10 -13.60 109.70 2380 ---- ---- ---- ---- 95.10 -13.50 108.60 2390 ---- ---- ---- ---- 93.10 -13.30 106.40 2400 ---- ---- ---- ---- 91.20 -13.00 104.20 2410 ---- ---- ---- ---- 89.30 -12.90 102.20 2420 ---- ---- ---- ---- 87.50 -12.60 100.10 2425 ---- ---- ---- ---- 86.60 -12.50 99.10 2430 ---- ---- ---- ---- 85.70 -12.50 98.20 2440 ---- ---- ---- ---- 84.00 -12.20 96.20 2450 ---- ---- ---- ---- 82.30 -12.10 94.40 2460 ---- ---- ---- ---- 80.70 ---- ---- 2470 ---- ---- ---- ---- 79.10 ---- ---- 2475 ---- ---- ---- ---- 78.30 -11.60 89.90 2500 ---- ---- ---- ---- 74.50 -11.20 85.70 2525 ---- ---- ---- ---- 71.00 -10.70 81.70 2550 ---- ---- ---- ---- 67.70 -10.30 78.00 2575 ---- ---- ---- ---- 64.60 -9.90 74.50 2600 ---- ---- ---- ---- 61.70 -9.60 71.30 2625 ---- ---- ---- ---- 59.00 -9.20 68.20 2650 ---- ---- ---- ---- 56.40 -8.90 65.30 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 735.20 -37.90 773.10 1425 ---- ---- ---- ---- 710.20 -37.90 748.10 1450 ---- ---- ---- ---- 685.20 -37.90 723.10 1475 ---- ---- ---- ---- 660.40 -37.70 698.10 1500 ---- ---- ---- ---- 635.90 -37.30 673.20 1525 ---- ---- ---- ---- 611.70 -37.00 648.70 1550 ---- ---- ---- ---- 587.90 -36.60 624.50 1575 ---- ---- ---- ---- 564.30 -36.30 600.60 1580 ---- ---- ---- ---- 559.70 -36.20 595.90 1590 ---- ---- ---- ---- 550.40 -36.00 586.40 1600 ---- ---- ---- ---- 541.10 -35.90 577.00 1610 ---- ---- ---- ---- 531.90 -35.80 567.70 1620 ---- ---- ---- ---- 522.80 -35.60 558.40 1625 ---- ---- ---- ---- 518.20 -35.50 553.70 1630 ---- ---- ---- ---- 513.70 -35.40 549.10 1640 ---- ---- ---- ---- 504.60 -35.30 539.90 1650 ---- ---- ---- ---- 495.60 -35.10 530.70 1660 ---- ---- ---- ---- 486.60 -35.00 521.60 1670 ---- ---- ---- ---- 477.70 -34.80 512.50 1675 ---- ---- ---- ---- 473.30 -34.70 508.00 1680 ---- ---- ---- ---- 468.90 -34.60 503.50 1685 ---- ---- ---- ---- 464.40 -34.60 499.00 1690 ---- ---- ---- ---- 460.00 -34.50 494.50 1695 ---- ---- ---- ---- 455.70 -34.30 490.00 1700 ---- ---- ---- ---- 451.30 -34.20 485.50 1705 ---- ---- ---- ---- 446.90 -34.20 481.10 1710 ---- ---- ---- ---- 442.60 -34.00 476.60 1715 ---- ---- ---- ---- 438.20 -34.00 472.20 1720 ---- ---- ---- ---- 433.90 -33.90 467.80 1725 ---- ---- ---- ---- 429.60 -33.80 463.40 1730 ---- ---- ---- ---- 425.30 -33.70 459.00 1735 ---- ---- ---- ---- 421.10 -33.50 454.60 1740 ---- ---- ---- ---- 416.80 -33.50 450.30 1745 ---- ---- ---- ---- 412.60 -33.40 446.00 1750 ---- ---- ---- ---- 408.30 -33.30 441.60 1755 ---- ---- ---- ---- 404.10 -33.20 437.30 1760 ---- ---- ---- ---- 399.90 -33.10 433.00 1765 ---- ---- ---- ---- 395.80 -32.90 428.70 1770 ---- ---- ---- ---- 391.60 -32.90 424.50 1775 ---- ---- ---- ---- 387.50 -32.70 420.20 1780 ---- ---- ---- ---- 383.40 -32.60 416.00 1785 ---- ---- ---- ---- 379.30 -32.50 411.80 1790 ---- ---- ---- ---- 375.20 -32.40 407.60 1795 ---- ---- ---- ---- 371.10 -32.40 403.50 1800 ---- ---- ---- ---- 367.10 -32.20 399.30 1805 ---- ---- ---- ---- 363.10 -32.10 395.20 1810 ---- ---- ---- ---- 359.10 -32.00 391.10 1815 ---- ---- ---- ---- 355.10 -31.90 387.00 1820 ---- ---- ---- ---- 351.20 -31.70 382.90 1825 ---- ---- ---- ---- 347.30 -31.60 378.90 1830 ---- ---- ---- ---- 343.40 -31.40 374.80 1835 ---- ---- ---- ---- 339.50 -31.30 370.80 1840 ---- ---- ---- ---- 335.60 -31.30 366.90 1845 ---- ---- ---- ---- 331.80 -31.10 362.90 1850 ---- ---- ---- ---- 328.00 -31.00 359.00 1855 ---- ---- ---- ---- 324.20 -30.90 355.10 1860 ---- ---- ---- ---- 320.50 -30.70 351.20 1865 ---- ---- ---- ---- 316.80 -30.60 347.40 1870 ---- ---- ---- ---- 313.10 -30.40 343.50 1875 ---- ---- ---- ---- 309.40 -30.30 339.70 1880 ---- ---- ---- ---- 305.80 -30.20 336.00 1885 ---- ---- ---- ---- 302.20 -30.00 332.20 1890 ---- ---- ---- ---- 298.60 -29.90 328.50 1895 ---- ---- ---- ---- 295.10 -29.70 324.80 1900 ---- ---- ---- ---- 291.60 -29.60 321.20 1905 ---- ---- ---- ---- 288.10 -29.50 317.60 1910 ---- ---- ---- ---- 284.60 -29.40 314.00 1915 ---- ---- ---- ---- 281.20 -29.20 310.40 1920 ---- ---- ---- ---- 277.80 -29.10 306.90 1925 ---- ---- ---- ---- 274.50 -28.90 303.40 1930 ---- ---- ---- ---- 271.20 -28.70 299.90 1935 ---- ---- ---- ---- 267.90 -28.60 296.50 1940 ---- ---- ---- ---- 264.60 -28.50 293.10 1945 ---- ---- ---- ---- 261.40 -28.30 289.70 1950 ---- ---- ---- ---- 258.20 -28.10 286.30 1955 ---- ---- ---- ---- 255.10 -27.90 283.00 1960 ---- ---- ---- ---- 252.00 -27.80 279.80 1965 ---- ---- ---- ---- 248.90 -27.60 276.50 1970 ---- ---- ---- ---- 245.90 -27.40 273.30 1975 ---- ---- ---- ---- 242.90 -27.30 270.20 1980 ---- ---- ---- ---- 239.90 -27.10 267.00 1985 ---- ---- ---- ---- 237.00 -27.00 264.00 1990 ---- ---- ---- ---- 234.20 -26.70 260.90 1995 ---- ---- ---- ---- 231.30 -26.60 257.90 2000 ---- ---- ---- ---- 228.50 -26.40 254.90 2005 ---- ---- ---- ---- 225.80 -26.20 252.00 2010 ---- ---- ---- ---- 223.00 -26.10 249.10 2015 ---- ---- ---- ---- 220.40 -25.80 246.20 2020 ---- ---- ---- ---- 217.70 -25.70 243.40 2025 ---- ---- ---- ---- 215.10 -25.50 240.60 2030 ---- ---- ---- ---- 212.60 -25.20 237.80 2035 ---- ---- ---- ---- 210.00 -25.10 235.10 2040 ---- ---- ---- ---- 207.60 -24.80 232.40 2045 ---- ---- ---- ---- 205.10 -24.70 229.80 2050 ---- ---- ---- ---- 202.70 -24.50 227.20 2055 ---- ---- ---- ---- 200.40 -24.20 224.60 2060 ---- ---- ---- ---- 198.00 -24.10 222.10 2065 ---- ---- ---- ---- 195.80 -23.80 219.60 2070 ---- ---- ---- ---- 193.50 -23.60 217.10 2075 ---- ---- ---- ---- 191.30 -23.40 214.70 2080 ---- ---- ---- ---- 189.10 -23.20 212.30 2085 ---- ---- ---- ---- 187.00 -23.00 210.00 2090 ---- ---- ---- ---- 184.90 -22.80 207.70 2095 ---- ---- ---- ---- 182.80 -22.60 205.40 2100 ---- ---- ---- ---- 180.70 -22.40 203.10 2105 ---- ---- ---- ---- 178.70 -22.20 200.90 2110 ---- ---- ---- ---- 176.80 -21.90 198.70 2115 ---- ---- ---- ---- 174.80 -21.80 196.60 2120 ---- ---- ---- ---- 172.90 -21.60 194.50 2125 ---- ---- ---- ---- 171.00 -21.40 192.40 2130 ---- ---- ---- ---- 169.20 -21.10 190.30 2135 ---- ---- ---- ---- 167.30 -21.00 188.30 2140 ---- ---- ---- ---- 165.50 -20.80 186.30 2145 ---- ---- ---- ---- 163.70 -20.60 184.30 2150 ---- ---- ---- ---- 162.00 -20.30 182.30 2155 ---- ---- ---- ---- 160.30 -20.10 180.40 2160 ---- ---- ---- ---- 158.60 -19.90 178.50 2165 ---- ---- ---- ---- 156.90 -19.70 176.60 2170 ---- ---- ---- ---- 155.20 -19.60 174.80 2175 ---- ---- ---- ---- 153.60 -19.40 173.00 2180 ---- ---- ---- ---- 152.00 -19.20 171.20 2185 ---- ---- ---- ---- 150.40 -19.00 169.40 2190 ---- ---- ---- ---- 148.80 -18.90 167.70 2195 ---- ---- ---- ---- 147.30 -18.60 165.90 2200 ---- ---- ---- ---- 145.70 -18.50 164.20 2205 ---- ---- ---- ---- 144.20 -18.30 162.50 2210 ---- ---- ---- ---- 142.70 -18.20 160.90 2215 ---- ---- ---- ---- 141.20 -18.00 159.20 2220 ---- ---- ---- ---- 139.80 -17.80 157.60 2225 ---- ---- ---- ---- 138.30 -17.70 156.00 2230 ---- ---- ---- ---- 136.90 -17.50 154.40 2235 ---- ---- ---- ---- 135.50 -17.30 152.80 2240 ---- ---- ---- ---- 134.10 -17.20 151.30 2245 ---- ---- ---- ---- 132.70 -17.10 149.80 2250 ---- ---- ---- ---- 131.40 -16.90 148.30 2255 ---- ---- ---- ---- 130.00 -16.80 146.80 2260 ---- ---- ---- ---- 128.70 -16.60 145.30 2265 ---- ---- ---- ---- 127.40 -16.40 143.80 2270 ---- ---- ---- ---- 126.10 -16.30 142.40 2275 ---- ---- ---- ---- 124.80 -16.20 141.00 2280 ---- ---- ---- ---- 123.50 -16.10 139.60 2285 ---- ---- ---- ---- 122.30 -15.90 138.20 2290 ---- ---- ---- ---- 121.10 -15.70 136.80 2295 ---- ---- ---- ---- 119.80 -15.70 135.50 2300 116.00 116.00 116.00 116.00 118.60 -15.60 1 134.20 2305 ---- ---- ---- ---- 117.50 -15.40 132.90 2310 ---- ---- ---- ---- 116.30 -15.30 131.60 2315 ---- ---- ---- ---- 115.10 -15.20 130.30 2320 ---- ---- ---- ---- 114.00 -15.00 129.00 2325 ---- ---- ---- ---- 112.80 -15.00 127.80 2330 ---- ---- ---- ---- 111.70 -14.80 126.50 2335 ---- ---- ---- ---- 110.60 -14.70 125.30 2340 ---- ---- ---- ---- 109.50 -14.60 124.10 2345 ---- ---- ---- ---- 108.40 -14.50 122.90 2350 ---- ---- ---- ---- 107.40 -14.30 121.70 2355 ---- ---- ---- ---- 106.30 ---- ---- 2360 ---- ---- ---- ---- 105.30 -14.10 119.40 2365 ---- ---- ---- ---- 104.30 ---- ---- 2370 ---- ---- ---- ---- 103.30 -13.90 117.20 2375 ---- ---- ---- ---- 102.30 -13.80 116.10 2380 ---- ---- ---- ---- 101.30 -13.70 115.00 2390 ---- ---- ---- ---- 99.30 -13.60 112.90 2400 ---- ---- ---- ---- 97.50 -13.30 110.80 2410 ---- ---- ---- ---- 95.60 -13.20 108.80 2420 ---- ---- ---- ---- 93.80 -13.00 106.80 2425 ---- ---- ---- ---- 93.00 -12.80 105.80 2430 ---- ---- ---- ---- 92.10 -12.80 104.90 2440 ---- ---- ---- ---- 90.40 -12.60 103.00 2450 ---- ---- ---- ---- 88.70 -12.40 101.10 2460 ---- ---- ---- ---- 87.10 ---- ---- 2470 ---- ---- ---- ---- 85.50 ---- ---- 2475 ---- ---- ---- ---- 84.80 -12.00 96.80 2500 ---- ---- ---- ---- 81.00 -11.60 92.60 2525 ---- ---- ---- ---- 77.60 -11.20 88.80 2550 ---- ---- ---- ---- 74.30 -10.80 85.10 2575 ---- ---- ---- ---- 71.20 -10.50 81.70 2600 ---- ---- ---- ---- 68.30 -10.20 78.50 2625 ---- ---- ---- ---- 65.60 -9.90 75.50 2650 ---- ---- ---- ---- 63.10 -9.50 72.60 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 672.80 -37.50 710.30 1500 ---- ---- ---- ---- 648.40 -37.30 685.70 1525 ---- ---- ---- ---- 624.40 -36.90 661.30 1550 ---- ---- ---- ---- 600.60 -36.60 637.20 1575 ---- ---- ---- ---- 577.10 -36.20 613.30 1600 ---- ---- ---- ---- 554.00 -35.80 589.80 1625 ---- ---- ---- ---- 531.10 -35.50 566.60 1650 ---- ---- ---- ---- 508.60 -35.00 543.60 1660 ---- ---- ---- ---- 499.60 -34.90 534.50 1670 ---- ---- ---- ---- 490.80 -34.70 525.50 1675 ---- ---- ---- ---- 486.30 -34.70 521.00 1680 ---- ---- ---- ---- 481.90 -34.60 516.50 1690 ---- ---- ---- ---- 473.20 -34.30 507.50 1700 ---- ---- ---- ---- 464.40 -34.20 498.60 1710 ---- ---- ---- ---- 455.80 -34.00 489.80 1720 ---- ---- ---- ---- 447.20 -33.80 481.00 1725 ---- ---- ---- ---- 442.90 -33.70 476.60 1730 ---- ---- ---- ---- 438.60 -33.60 472.20 1740 ---- ---- ---- ---- 430.10 -33.50 463.60 1750 ---- ---- ---- ---- 421.70 -33.20 454.90 1760 ---- ---- ---- ---- 413.30 -33.10 446.40 1765 ---- ---- ---- ---- 409.10 -33.00 442.10 1770 ---- ---- ---- ---- 405.00 -32.90 437.90 1775 ---- ---- ---- ---- 400.90 -32.70 433.60 1780 ---- ---- ---- ---- 396.80 -32.60 429.40 1785 ---- ---- ---- ---- 392.70 -32.50 425.20 1790 ---- ---- ---- ---- 388.60 -32.50 421.10 1795 ---- ---- ---- ---- 384.60 -32.30 416.90 1800 ---- ---- ---- ---- 380.60 -32.20 412.80 1805 ---- ---- ---- ---- 376.50 -32.10 408.60 1810 ---- ---- ---- ---- 372.60 -31.90 404.50 1815 ---- ---- ---- ---- 368.60 -31.90 400.50 1820 ---- ---- ---- ---- 364.70 -31.70 396.40 1825 ---- ---- ---- ---- 360.70 -31.70 392.40 1830 ---- ---- ---- ---- 356.80 -31.60 388.40 1835 ---- ---- ---- ---- 353.00 -31.40 384.40 1840 ---- ---- ---- ---- 349.10 -31.30 380.40 1845 ---- ---- ---- ---- 345.30 -31.10 376.40 1850 ---- ---- ---- ---- 341.50 -31.00 372.50 1855 ---- ---- ---- ---- 337.70 -30.90 368.60 1860 ---- ---- ---- ---- 333.90 -30.80 364.70 1865 ---- ---- ---- ---- 330.20 -30.70 360.90 1870 ---- ---- ---- ---- 326.50 -30.50 357.00 1875 ---- ---- ---- ---- 322.90 -30.30 353.20 1880 ---- ---- ---- ---- 319.20 -30.30 349.50 1885 ---- ---- ---- ---- 315.60 -30.10 345.70 1890 ---- ---- ---- ---- 312.00 -30.00 342.00 1895 ---- ---- ---- ---- 308.40 -29.90 338.30 1900 ---- ---- ---- ---- 304.90 -29.70 334.60 1905 ---- ---- ---- ---- 301.40 -29.60 331.00 1910 ---- ---- ---- ---- 297.90 -29.50 327.40 1915 ---- ---- ---- ---- 294.50 -29.30 323.80 1920 ---- ---- ---- ---- 291.10 -29.10 320.20 1925 ---- ---- ---- ---- 287.70 -29.00 316.70 1930 ---- ---- ---- ---- 284.40 -28.80 313.20 1935 ---- ---- ---- ---- 281.00 -28.70 309.70 1940 ---- ---- ---- ---- 277.80 -28.50 306.30 1945 ---- ---- ---- ---- 274.50 -28.40 302.90 1950 ---- ---- ---- ---- 271.30 -28.20 299.50 1955 ---- ---- ---- ---- 268.10 -28.10 296.20 1960 ---- ---- ---- ---- 264.90 -28.00 292.90 1965 ---- ---- ---- ---- 261.80 -27.80 289.60 1970 ---- ---- ---- ---- 258.80 -27.60 286.40 1975 ---- ---- ---- ---- 255.70 -27.40 283.10 1980 ---- ---- ---- ---- 252.70 -27.30 280.00 1985 ---- ---- ---- ---- 249.70 -27.10 276.80 1990 ---- ---- ---- ---- 246.80 -26.90 273.70 1995 ---- ---- ---- ---- 243.90 -26.80 270.70 2000 ---- ---- ---- ---- 241.00 -26.60 267.60 2005 ---- ---- ---- ---- 238.20 -26.40 264.60 2010 ---- ---- ---- ---- 235.40 -26.30 261.70 2015 ---- ---- ---- ---- 232.60 -26.10 258.70 2020 ---- ---- ---- ---- 229.90 -25.90 255.80 2025 ---- ---- ---- ---- 227.20 -25.80 253.00 2030 ---- ---- ---- ---- 224.60 -25.60 250.20 2035 ---- ---- ---- ---- 222.00 -25.40 247.40 2040 ---- ---- ---- ---- 219.40 -25.20 244.60 2045 ---- ---- ---- ---- 216.90 -25.00 241.90 2050 ---- ---- ---- ---- 214.40 -24.90 239.30 2055 ---- ---- ---- ---- 212.00 -24.60 236.60 2060 ---- ---- ---- ---- 209.60 -24.40 234.00 2065 ---- ---- ---- ---- 207.20 -24.30 231.50 2070 ---- ---- ---- ---- 204.80 -24.20 229.00 2075 ---- ---- ---- ---- 202.50 -24.00 226.50 2080 ---- ---- ---- ---- 200.30 -23.70 224.00 2085 ---- ---- ---- ---- 198.00 -23.60 221.60 2090 ---- ---- ---- ---- 195.90 -23.30 219.20 2095 ---- ---- ---- ---- 193.70 -23.20 216.90 2100 ---- ---- ---- ---- 191.60 -23.00 214.60 2105 ---- ---- ---- ---- 189.50 -22.80 212.30 2110 ---- ---- ---- ---- 187.40 -22.60 210.00 2115 ---- ---- ---- ---- 185.40 -22.40 207.80 2120 ---- ---- ---- ---- 183.40 -22.20 205.60 2125 ---- ---- ---- ---- 181.50 -22.00 203.50 2130 ---- ---- ---- ---- 179.50 -21.90 201.40 2135 ---- ---- ---- ---- 177.60 -21.70 199.30 2140 ---- ---- ---- ---- 175.80 -21.40 197.20 2145 ---- ---- ---- ---- 173.90 -21.30 195.20 2150 ---- ---- ---- ---- 172.10 -21.10 193.20 2155 ---- ---- ---- ---- 170.30 -21.00 191.30 2160 ---- ---- ---- ---- 168.60 -20.70 189.30 2165 ---- ---- ---- ---- 166.90 -20.50 187.40 2170 ---- ---- ---- ---- 165.20 -20.30 185.50 2175 ---- ---- ---- ---- 163.50 -20.20 183.70 2180 ---- ---- ---- ---- 161.90 -20.00 181.90 2185 ---- ---- ---- ---- 160.30 -19.80 180.10 2190 ---- ---- ---- ---- 158.70 -19.60 178.30 2195 ---- ---- ---- ---- 157.10 -19.40 176.50 2200 ---- ---- ---- ---- 155.60 -19.20 174.80 2205 ---- ---- ---- ---- 154.00 -19.10 173.10 2210 ---- ---- ---- ---- 152.50 -18.90 171.40 2215 ---- ---- ---- ---- 151.10 -18.70 169.80 2220 ---- ---- ---- ---- 149.60 -18.60 168.20 2225 ---- ---- ---- ---- 148.20 -18.40 166.60 2230 ---- ---- ---- ---- 146.80 -18.20 165.00 2235 ---- ---- ---- ---- 145.40 -18.00 163.40 2240 ---- ---- ---- ---- 144.00 -17.90 161.90 2245 ---- ---- ---- ---- 142.70 -17.60 160.30 2250 ---- ---- ---- ---- 141.30 -17.50 158.80 2255 ---- ---- ---- ---- 140.00 -17.30 157.30 2260 ---- ---- ---- ---- 138.70 -17.20 155.90 2265 ---- ---- ---- ---- 137.40 -17.00 154.40 2270 ---- ---- ---- ---- 136.10 -16.90 153.00 2275 ---- ---- ---- ---- 134.90 -16.70 151.60 2280 ---- ---- ---- ---- 133.70 -16.50 150.20 2285 ---- ---- ---- ---- 132.40 -16.40 148.80 2290 ---- ---- ---- ---- 131.20 -16.20 147.40 2295 ---- ---- ---- ---- 130.10 -16.00 146.10 2300 ---- ---- ---- ---- 128.90 -15.90 144.80 2305 ---- ---- ---- ---- 127.70 -15.70 143.40 2310 ---- ---- ---- ---- 126.60 -15.50 142.10 2315 ---- ---- ---- ---- 125.50 -15.40 140.90 2320 ---- ---- ---- ---- 124.30 -15.30 139.60 2325 ---- ---- ---- ---- 123.30 -15.10 138.40 2330 ---- ---- ---- ---- 122.20 -14.90 137.10 2335 ---- ---- ---- ---- 121.10 -14.80 135.90 2340 ---- ---- ---- ---- 120.00 -14.70 134.70 2345 ---- ---- ---- ---- 119.00 -14.50 133.50 2350 ---- ---- ---- ---- 118.00 -14.30 132.30 2355 ---- ---- ---- ---- 117.00 -14.20 131.20 2360 ---- ---- ---- ---- 116.00 -14.00 130.00 2365 ---- ---- ---- ---- 115.00 -13.90 128.90 2370 ---- ---- ---- ---- 114.00 -13.80 127.80 2375 ---- ---- ---- ---- 113.00 -13.70 126.70 2380 ---- ---- ---- ---- 112.10 -13.50 125.60 2385 ---- ---- ---- ---- 111.20 ---- ---- 2390 ---- ---- ---- ---- 110.20 -13.30 123.50 2400 ---- ---- ---- ---- 108.40 -13.00 121.40 2410 ---- ---- ---- ---- 106.60 -12.70 119.30 2420 ---- ---- ---- ---- 104.90 -12.50 117.40 2425 ---- ---- ---- ---- 104.10 -12.30 116.40 2430 ---- ---- ---- ---- 103.20 -12.20 115.40 2440 ---- ---- ---- ---- 101.60 -11.90 113.50 2450 ---- ---- ---- ---- 100.00 -11.70 111.70 2460 ---- ---- ---- ---- 98.50 -11.40 109.90 2470 ---- ---- ---- ---- 97.00 ---- ---- 2475 ---- ---- ---- ---- 96.20 -11.10 107.30 2480 ---- ---- ---- ---- 95.50 ---- ---- 2500 ---- ---- ---- ---- 92.60 -10.60 103.20 2525 ---- ---- ---- ---- 89.30 -10.00 99.30 2550 ---- ---- ---- ---- 86.10 -9.50 95.60 2575 ---- ---- ---- ---- 83.20 -9.00 92.20 2600 ---- ---- ---- ---- 80.40 -8.50 88.90 2625 ---- ---- ---- ---- 77.80 -8.00 85.80 2650 ---- ---- ---- ---- 75.30 -7.70 83.00 2675 ---- ---- ---- ---- 73.00 ---- ---- OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 648.00 -37.40 685.40 1525 ---- ---- ---- ---- 623.80 -37.10 660.90 1550 ---- ---- ---- ---- 600.10 -36.60 636.70 1575 ---- ---- ---- ---- 576.60 -36.30 612.90 1600 ---- ---- ---- ---- 553.50 -35.90 589.40 1625 ---- ---- ---- ---- 530.80 -35.50 566.30 1650 ---- ---- ---- ---- 508.40 -35.10 543.50 1675 ---- ---- ---- ---- 486.40 -34.60 521.00 1680 ---- ---- ---- ---- 482.00 -34.60 516.60 1690 ---- ---- ---- ---- 473.40 -34.30 507.70 1700 ---- ---- ---- ---- 464.80 -34.10 498.90 1710 ---- ---- ---- ---- 456.20 -34.00 490.20 1720 ---- ---- ---- ---- 447.70 -33.80 481.50 1725 ---- ---- ---- ---- 443.50 -33.70 477.20 1730 ---- ---- ---- ---- 439.30 -33.60 472.90 1740 ---- ---- ---- ---- 431.00 -33.40 464.40 1750 ---- ---- ---- ---- 422.70 -33.20 455.90 1760 ---- ---- ---- ---- 414.40 -33.00 447.40 1770 ---- ---- ---- ---- 406.30 -32.80 439.10 1775 ---- ---- ---- ---- 402.20 -32.70 434.90 1780 ---- ---- ---- ---- 398.20 -32.60 430.80 1785 ---- ---- ---- ---- 394.20 -32.50 426.70 1790 ---- ---- ---- ---- 390.20 -32.40 422.60 1795 ---- ---- ---- ---- 386.20 -32.30 418.50 1800 ---- ---- ---- ---- 382.30 -32.10 414.40 1805 ---- ---- ---- ---- 378.30 -32.10 410.40 1810 ---- ---- ---- ---- 374.40 -32.00 406.40 1815 ---- ---- ---- ---- 370.50 -31.90 402.40 1820 ---- ---- ---- ---- 366.70 -31.70 398.40 1825 ---- ---- ---- ---- 362.80 -31.60 394.40 1830 ---- ---- ---- ---- 359.00 -31.50 390.50 1835 ---- ---- ---- ---- 355.20 -31.40 386.60 1840 ---- ---- ---- ---- 351.40 -31.30 382.70 1845 ---- ---- ---- ---- 347.70 -31.10 378.80 1850 ---- ---- ---- ---- 343.90 -31.00 374.90 1855 ---- ---- ---- ---- 340.20 -30.90 371.10 1860 ---- ---- ---- ---- 336.60 -30.70 367.30 1865 ---- ---- ---- ---- 332.90 -30.60 363.50 1870 ---- ---- ---- ---- 329.30 -30.50 359.80 1875 ---- ---- ---- ---- 325.70 -30.40 356.10 1880 ---- ---- ---- ---- 322.10 -30.30 352.40 1885 ---- ---- ---- ---- 318.60 -30.10 348.70 1890 ---- ---- ---- ---- 315.10 -30.00 345.10 1895 ---- ---- ---- ---- 311.60 -29.90 341.50 1900 ---- ---- ---- ---- 308.10 -29.80 337.90 1905 ---- ---- ---- ---- 304.70 -29.60 334.30 1910 ---- ---- ---- ---- 301.30 -29.50 330.80 1915 ---- ---- ---- ---- 297.90 -29.40 327.30 1920 ---- ---- ---- ---- 294.60 -29.20 323.80 1925 ---- ---- ---- ---- 291.30 -29.10 320.40 1930 ---- ---- ---- ---- 288.00 -28.90 316.90 1935 ---- ---- ---- ---- 284.80 -28.80 313.60 1940 ---- ---- ---- ---- 281.60 -28.60 310.20 1945 ---- ---- ---- ---- 278.40 -28.50 306.90 1950 ---- ---- ---- ---- 275.20 -28.40 303.60 1955 ---- ---- ---- ---- 272.10 -28.20 300.30 1960 ---- ---- ---- ---- 269.00 -28.10 297.10 1965 ---- ---- ---- ---- 266.00 -27.90 293.90 1970 ---- ---- ---- ---- 263.00 -27.70 290.70 1975 ---- ---- ---- ---- 260.00 -27.60 287.60 1980 ---- ---- ---- ---- 257.00 -27.50 284.50 1985 ---- ---- ---- ---- 254.10 -27.30 281.40 1990 ---- ---- ---- ---- 251.20 -27.20 278.40 1995 ---- ---- ---- ---- 248.40 -26.90 275.30 2000 ---- ---- ---- ---- 245.60 -26.80 272.40 2005 ---- ---- ---- ---- 242.80 -26.60 269.40 2010 ---- ---- ---- ---- 240.10 -26.40 266.50 2015 ---- ---- ---- ---- 237.40 -26.30 263.70 2020 ---- ---- ---- ---- 234.70 -26.10 260.80 2025 ---- ---- ---- ---- 232.10 -25.90 258.00 2030 ---- ---- ---- ---- 229.50 -25.70 255.20 2035 ---- ---- ---- ---- 226.90 -25.60 252.50 2040 ---- ---- ---- ---- 224.40 -25.40 249.80 2045 ---- ---- ---- ---- 221.90 -25.20 247.10 2050 ---- ---- ---- ---- 219.50 -25.00 244.50 2055 ---- ---- ---- ---- 217.10 -24.80 241.90 2060 ---- ---- ---- ---- 214.70 -24.70 239.40 2065 ---- ---- ---- ---- 212.30 -24.50 236.80 2070 ---- ---- ---- ---- 210.00 -24.30 234.30 2075 ---- ---- ---- ---- 207.80 -24.10 231.90 2080 ---- ---- ---- ---- 205.50 -23.90 229.40 2085 ---- ---- ---- ---- 203.30 -23.80 227.10 2090 ---- ---- ---- ---- 201.20 -23.50 224.70 2095 ---- ---- ---- ---- 199.00 -23.40 222.40 2100 ---- ---- ---- ---- 196.90 -23.20 220.10 2105 ---- ---- ---- ---- 194.90 -22.90 217.80 2110 ---- ---- ---- ---- 192.80 -22.80 215.60 2115 ---- ---- ---- ---- 190.80 -22.60 213.40 2120 ---- ---- ---- ---- 188.80 -22.40 211.20 2125 ---- ---- ---- ---- 186.90 -22.20 209.10 2130 ---- ---- ---- ---- 185.00 -22.00 207.00 2135 ---- ---- ---- ---- 183.10 -21.80 204.90 2140 ---- ---- ---- ---- 181.20 -21.60 202.80 2145 ---- ---- ---- ---- 179.40 -21.40 200.80 2150 ---- ---- ---- ---- 177.60 -21.20 198.80 2155 ---- ---- ---- ---- 175.80 -21.00 196.80 2160 ---- ---- ---- ---- 174.10 -20.80 194.90 2165 ---- ---- ---- ---- 172.40 -20.60 193.00 2170 ---- ---- ---- ---- 170.70 -20.40 191.10 2175 ---- ---- ---- ---- 169.00 -20.30 189.30 2180 ---- ---- ---- ---- 167.40 -20.00 187.40 2185 ---- ---- ---- ---- 165.80 -19.80 185.60 2190 ---- ---- ---- ---- 164.20 -19.70 183.90 2195 ---- ---- ---- ---- 162.60 -19.50 182.10 2200 ---- ---- ---- ---- 161.10 -19.30 180.40 2205 ---- ---- ---- ---- 159.50 -19.20 178.70 2210 ---- ---- ---- ---- 158.00 -19.00 177.00 2215 ---- ---- ---- ---- 156.60 -18.80 175.40 2220 ---- ---- ---- ---- 155.10 -18.60 173.70 2225 ---- ---- ---- ---- 153.70 -18.40 172.10 2230 ---- ---- ---- ---- 152.20 -18.30 170.50 2235 ---- ---- ---- ---- 150.80 -18.20 169.00 2240 ---- ---- ---- ---- 149.50 -17.90 167.40 2245 ---- ---- ---- ---- 148.10 -17.80 165.90 2250 ---- ---- ---- ---- 146.80 -17.60 164.40 2255 ---- ---- ---- ---- 145.40 -17.50 162.90 2260 ---- ---- ---- ---- 144.10 -17.30 161.40 2265 ---- ---- ---- ---- 142.80 -17.20 160.00 2270 ---- ---- ---- ---- 141.60 -17.00 158.60 2275 ---- ---- ---- ---- 140.30 -16.90 157.20 2280 ---- ---- ---- ---- 139.10 -16.70 155.80 2285 ---- ---- ---- ---- 137.80 -16.60 154.40 2290 ---- ---- ---- ---- 136.60 -16.50 153.10 2295 ---- ---- ---- ---- 135.40 -16.30 151.70 2300 ---- ---- ---- ---- 134.20 -16.20 150.40 2305 ---- ---- ---- ---- 133.10 -16.00 149.10 2310 ---- ---- ---- ---- 131.90 -15.90 147.80 2315 ---- ---- ---- ---- 130.80 -15.80 146.60 2320 ---- ---- ---- ---- 129.70 -15.60 145.30 2325 ---- ---- ---- ---- 128.50 -15.60 144.10 2330 ---- ---- ---- ---- 127.40 -15.50 142.90 2335 ---- ---- ---- ---- 126.40 -15.30 141.70 2340 ---- ---- ---- ---- 125.30 -15.20 140.50 2345 ---- ---- ---- ---- 124.20 -15.10 139.30 2350 ---- ---- ---- ---- 123.20 -15.00 138.20 2355 ---- ---- ---- ---- 122.20 -14.80 137.00 2360 ---- ---- ---- ---- 121.20 -14.70 135.90 2365 ---- ---- ---- ---- 120.20 -14.60 134.80 2370 ---- ---- ---- ---- 119.20 -14.50 133.70 2375 ---- ---- ---- ---- 118.20 -14.40 132.60 2380 ---- ---- ---- ---- 117.20 -14.30 131.50 2385 ---- ---- ---- ---- 116.30 ---- ---- 2390 ---- ---- ---- ---- 115.30 -14.20 129.50 2400 ---- ---- ---- ---- 113.50 -13.90 127.40 2410 ---- ---- ---- ---- 111.70 -13.70 125.40 2420 ---- ---- ---- ---- 109.90 -13.60 123.50 2425 ---- ---- ---- ---- 109.10 -13.40 122.50 2430 ---- ---- ---- ---- 108.20 -13.40 121.60 2440 ---- ---- ---- ---- 106.50 -13.30 119.80 2450 ---- ---- ---- ---- 104.90 -13.10 118.00 2460 ---- ---- ---- ---- 103.30 -12.90 116.20 2470 ---- ---- ---- ---- 101.80 ---- ---- 2475 ---- ---- ---- ---- 101.00 -12.70 113.70 2480 ---- ---- ---- ---- 100.30 ---- ---- 2500 ---- ---- ---- ---- 97.40 -12.30 109.70 2525 ---- ---- ---- ---- 93.90 -12.00 105.90 2550 ---- ---- ---- ---- 90.70 -11.60 102.30 2575 ---- ---- ---- ---- 87.60 -11.30 98.90 2600 ---- ---- ---- ---- 84.80 -11.00 95.80 2625 ---- ---- ---- ---- 82.10 -10.70 92.80 2650 ---- ---- ---- ---- 79.50 -10.50 90.00 2675 ---- ---- ---- ---- 77.10 ---- ---- OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 660.70 -37.60 698.30 1525 ---- ---- ---- ---- 636.50 -37.20 673.70 1550 ---- ---- ---- ---- 612.70 -36.80 649.50 1575 ---- ---- ---- ---- 589.30 -36.30 625.60 1600 ---- ---- ---- ---- 566.20 -36.00 602.20 1625 ---- ---- ---- ---- 543.50 -35.50 579.00 1650 ---- ---- ---- ---- 521.20 -35.10 556.30 1675 ---- ---- ---- ---- 499.30 -34.60 533.90 1690 ---- ---- ---- ---- 486.30 -34.30 520.60 1700 ---- ---- ---- ---- 477.70 -34.20 511.90 1710 ---- ---- ---- ---- 469.20 -34.00 503.20 1720 ---- ---- ---- ---- 460.80 -33.80 494.60 1725 ---- ---- ---- ---- 456.60 -33.70 490.30 1730 ---- ---- ---- ---- 452.40 -33.60 486.00 1740 ---- ---- ---- ---- 444.10 -33.40 477.50 1750 ---- ---- ---- ---- 435.90 -33.10 469.00 1760 ---- ---- ---- ---- 427.70 -33.00 460.70 1770 ---- ---- ---- ---- 419.70 -32.60 452.30 1775 ---- ---- ---- ---- 415.60 -32.60 448.20 1780 ---- ---- ---- ---- 411.60 -32.50 444.10 1790 ---- ---- ---- ---- 403.70 -32.20 435.90 1795 ---- ---- ---- ---- 399.80 -32.10 431.90 1800 ---- ---- ---- ---- 395.80 -32.00 427.80 1805 ---- ---- ---- ---- 391.90 -31.90 423.80 1810 ---- ---- ---- ---- 388.00 -31.80 419.80 1815 ---- ---- ---- ---- 384.20 -31.60 415.80 1820 ---- ---- ---- ---- 380.30 -31.60 411.90 1825 ---- ---- ---- ---- 376.50 -31.40 407.90 1830 ---- ---- ---- ---- 372.70 -31.30 404.00 1835 ---- ---- ---- ---- 368.90 -31.20 400.10 1840 ---- ---- ---- ---- 365.10 -31.10 396.20 1845 ---- ---- ---- ---- 361.40 -30.90 392.30 1850 ---- ---- ---- ---- 357.70 -30.80 388.50 1855 ---- ---- ---- ---- 354.00 -30.70 384.70 1860 ---- ---- ---- ---- 350.30 -30.50 380.80 1865 ---- ---- ---- ---- 346.60 -30.50 377.10 1870 ---- ---- ---- ---- 343.00 -30.30 373.30 1875 ---- ---- ---- ---- 339.30 -30.20 369.50 1880 ---- ---- ---- ---- 335.80 -30.00 365.80 1885 ---- ---- ---- ---- 332.20 -29.90 362.10 1890 ---- ---- ---- ---- 328.60 -29.80 358.40 1895 ---- ---- ---- ---- 325.10 -29.70 354.80 1900 ---- ---- ---- ---- 321.60 -29.60 351.20 1905 ---- ---- ---- ---- 318.10 -29.40 347.50 1910 ---- ---- ---- ---- 314.70 -29.30 344.00 1915 ---- ---- ---- ---- 311.20 -29.20 340.40 1920 ---- ---- ---- ---- 307.80 -29.10 336.90 1925 ---- ---- ---- ---- 304.50 -28.90 333.40 1930 ---- ---- ---- ---- 301.10 -28.80 329.90 1935 ---- ---- ---- ---- 297.80 -28.60 326.40 1940 ---- ---- ---- ---- 294.50 -28.50 323.00 1945 ---- ---- ---- ---- 291.30 -28.30 319.60 1950 ---- ---- ---- ---- 288.00 -28.20 316.20 1955 ---- ---- ---- ---- 284.80 -28.10 312.90 1960 ---- ---- ---- ---- 281.70 -27.90 309.60 1965 ---- ---- ---- ---- 278.50 -27.80 306.30 1970 ---- ---- ---- ---- 275.40 -27.70 303.10 1975 ---- ---- ---- ---- 272.40 -27.40 299.80 1980 ---- ---- ---- ---- 269.30 -27.30 296.60 1985 ---- ---- ---- ---- 266.30 -27.20 293.50 1990 ---- ---- ---- ---- 263.30 -27.10 290.40 1995 ---- ---- ---- ---- 260.40 -26.90 287.30 2000 ---- ---- ---- ---- 257.50 -26.70 284.20 2005 ---- ---- ---- ---- 254.70 -26.50 281.20 2010 ---- ---- ---- ---- 251.80 -26.40 278.20 2015 ---- ---- ---- ---- 249.00 -26.30 275.30 2020 ---- ---- ---- ---- 246.30 -26.10 272.40 2025 ---- ---- ---- ---- 243.60 -25.90 269.50 2030 ---- ---- ---- ---- 240.90 -25.80 266.70 2035 ---- ---- ---- ---- 238.30 -25.60 263.90 2040 ---- ---- ---- ---- 235.70 -25.40 261.10 2045 ---- ---- ---- ---- 233.10 -25.30 258.40 2050 ---- ---- ---- ---- 230.60 -25.10 255.70 2055 ---- ---- ---- ---- 228.20 -24.90 253.10 2060 ---- ---- ---- ---- 225.70 -24.80 250.50 2065 ---- ---- ---- ---- 223.40 -24.50 247.90 2070 ---- ---- ---- ---- 221.00 -24.40 245.40 2075 ---- ---- ---- ---- 218.70 -24.20 242.90 2080 ---- ---- ---- ---- 216.40 -24.00 240.40 2085 ---- ---- ---- ---- 214.20 -23.80 238.00 2090 ---- ---- ---- ---- 212.00 -23.70 235.70 2095 ---- ---- ---- ---- 209.80 -23.50 233.30 2100 ---- ---- ---- ---- 207.70 -23.30 231.00 2105 ---- ---- ---- ---- 205.60 -23.10 228.70 2110 ---- ---- ---- ---- 203.60 -22.90 226.50 2115 ---- ---- ---- ---- 201.60 -22.70 224.30 2120 ---- ---- ---- ---- 199.60 -22.50 222.10 2125 ---- ---- ---- ---- 197.60 -22.40 220.00 2130 ---- ---- ---- ---- 195.70 -22.20 217.90 2135 ---- ---- ---- ---- 193.80 -22.00 215.80 2140 ---- ---- ---- ---- 192.00 -21.80 213.80 2145 ---- ---- ---- ---- 190.10 -21.70 211.80 2150 ---- ---- ---- ---- 188.40 -21.40 209.80 2155 ---- ---- ---- ---- 186.60 -21.30 207.90 2160 ---- ---- ---- ---- 184.80 -21.10 205.90 2165 ---- ---- ---- ---- 183.10 -21.00 204.10 2170 ---- ---- ---- ---- 181.40 -20.80 202.20 2175 ---- ---- ---- ---- 179.80 -20.50 200.30 2180 ---- ---- ---- ---- 178.10 -20.40 198.50 2185 ---- ---- ---- ---- 176.50 -20.20 196.70 2190 ---- ---- ---- ---- 174.90 -20.10 195.00 2195 ---- ---- ---- ---- 173.40 -19.80 193.20 2200 ---- ---- ---- ---- 171.80 -19.70 191.50 2205 ---- ---- ---- ---- 170.30 -19.50 189.80 2210 ---- ---- ---- ---- 168.80 -19.40 188.20 2215 ---- ---- ---- ---- 167.30 -19.20 186.50 2220 ---- ---- ---- ---- 165.80 -19.10 184.90 2225 ---- ---- ---- ---- 164.40 -18.90 183.30 2230 ---- ---- ---- ---- 162.90 -18.80 181.70 2235 ---- ---- ---- ---- 161.50 -18.60 180.10 2240 ---- ---- ---- ---- 160.10 -18.40 178.50 2245 ---- ---- ---- ---- 158.70 -18.30 177.00 2250 ---- ---- ---- ---- 157.30 -18.20 175.50 2255 ---- ---- ---- ---- 156.00 -17.90 173.90 2260 ---- ---- ---- ---- 154.60 -17.80 172.40 2265 ---- ---- ---- ---- 153.30 -17.70 171.00 2270 ---- ---- ---- ---- 152.00 -17.50 169.50 2275 ---- ---- ---- ---- 150.60 -17.40 168.00 2280 ---- ---- ---- ---- 149.30 -17.30 166.60 2285 ---- ---- ---- ---- 148.00 -17.20 165.20 2290 ---- ---- ---- ---- 146.80 -16.90 163.70 2295 ---- ---- ---- ---- 145.50 -16.80 162.30 2300 ---- ---- ---- ---- 144.20 -16.70 160.90 2305 ---- ---- ---- ---- 143.00 -16.60 159.60 2310 ---- ---- ---- ---- 141.70 -16.50 158.20 2315 ---- ---- ---- ---- 140.50 -16.30 156.80 2320 ---- ---- ---- ---- 139.30 -16.20 155.50 2325 ---- ---- ---- ---- 138.00 -16.20 154.20 2330 ---- ---- ---- ---- 136.80 -16.00 152.80 2335 ---- ---- ---- ---- 135.70 -15.80 151.50 2340 ---- ---- ---- ---- 134.50 -15.70 150.20 2345 ---- ---- ---- ---- 133.30 -15.70 149.00 2350 ---- ---- ---- ---- 132.10 -15.60 147.70 2355 ---- ---- ---- ---- 131.00 -15.40 146.40 2360 ---- ---- ---- ---- 129.90 -15.30 145.20 2365 ---- ---- ---- ---- 128.70 -15.30 144.00 2370 ---- ---- ---- ---- 127.60 -15.10 142.70 2375 ---- ---- ---- ---- 126.50 -15.00 141.50 2380 ---- ---- ---- ---- 125.40 -14.90 140.30 2385 ---- ---- ---- ---- 124.40 ---- ---- 2390 ---- ---- ---- ---- 123.30 -14.70 138.00 2395 ---- ---- ---- ---- 122.20 ---- ---- 2400 ---- ---- ---- ---- 121.20 -14.50 135.70 2410 ---- ---- ---- ---- 119.10 -14.30 133.40 2420 ---- ---- ---- ---- 117.10 -14.10 131.20 2425 ---- ---- ---- ---- 116.10 -14.10 130.20 2430 ---- ---- ---- ---- 115.10 -14.00 129.10 2440 ---- ---- ---- ---- 113.20 -13.80 127.00 2450 ---- ---- ---- ---- 111.30 -13.60 124.90 2460 ---- ---- ---- ---- 109.50 -13.40 122.90 2470 ---- ---- ---- ---- 107.70 -13.20 120.90 2475 ---- ---- ---- ---- 106.80 -13.20 120.00 2480 ---- ---- ---- ---- 105.90 ---- ---- 2490 ---- ---- ---- ---- 104.20 ---- ---- 2500 ---- ---- ---- ---- 102.50 -12.80 115.30 2525 ---- ---- ---- ---- 98.50 -12.40 110.90 2550 ---- ---- ---- ---- 94.70 -12.00 106.70 2575 ---- ---- ---- ---- 91.10 -11.60 102.70 2600 ---- ---- ---- ---- 87.70 -11.30 99.00 2625 ---- ---- ---- ---- 84.50 -11.00 95.50 2650 ---- ---- ---- ---- 81.50 -10.60 92.10 2675 ---- ---- ---- ---- 78.60 ---- ---- 2700 ---- ---- ---- ---- 75.90 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1160.30 -37.90 1198.20 1025 ---- ---- ---- ---- 1135.30 -37.90 1173.20 1050 ---- ---- ---- ---- 1110.30 -37.90 1148.20 1075 ---- ---- ---- ---- 1085.30 -37.90 1123.20 1100 ---- ---- ---- ---- 1060.30 -37.90 1098.20 1125 ---- ---- ---- ---- 1035.30 -37.90 1073.20 1130 ---- ---- ---- ---- 1030.30 -37.90 1068.20 1140 ---- ---- ---- ---- 1020.30 -37.90 1058.20 1150 ---- ---- ---- ---- 1010.30 -37.90 1048.20 1160 ---- ---- ---- ---- 1000.30 -37.90 1038.20 1170 ---- ---- ---- ---- 990.30 -37.90 1028.20 1175 ---- ---- ---- ---- 985.30 -37.90 1023.20 1180 ---- ---- ---- ---- 980.30 -37.90 1018.20 1190 ---- ---- ---- ---- 970.30 -37.90 1008.20 1200 ---- ---- ---- ---- 960.30 -37.90 998.20 1210 ---- ---- ---- ---- 950.30 -37.90 988.20 1220 ---- ---- ---- ---- 940.30 -37.90 978.20 1225 ---- ---- ---- ---- 935.30 -37.90 973.20 1230 ---- ---- ---- ---- 930.30 -37.90 968.20 1235 ---- ---- ---- ---- 925.30 -37.90 963.20 1240 ---- ---- ---- ---- 920.30 -37.90 958.20 1245 ---- ---- ---- ---- 915.30 -37.90 953.20 1250 ---- ---- ---- ---- 910.30 -37.90 948.20 1255 ---- ---- ---- ---- 905.30 -37.90 943.20 1260 ---- ---- ---- ---- 900.30 -37.90 938.20 1265 ---- ---- ---- ---- 895.30 -37.90 933.20 1270 ---- ---- ---- ---- 890.30 -37.90 928.20 1275 ---- ---- ---- ---- 885.30 -37.90 923.20 1280 ---- ---- ---- ---- 880.30 -37.90 918.20 1285 ---- ---- ---- ---- 875.30 -37.90 913.20 1290 ---- ---- ---- ---- 870.30 -37.90 908.20 1295 ---- ---- ---- ---- 865.30 -37.90 903.20 1300 ---- ---- ---- ---- 860.30 -37.90 898.20 1305 ---- ---- ---- ---- 855.30 -37.90 893.20 1310 ---- ---- ---- ---- 850.30 -37.90 888.20 1315 ---- ---- ---- ---- 845.30 -37.90 883.20 1320 ---- ---- ---- ---- 840.30 -37.90 878.20 1325 ---- ---- ---- ---- 835.30 -37.90 873.20 1330 ---- ---- ---- ---- 830.30 -37.90 868.20 1335 ---- ---- ---- ---- 825.30 -37.90 863.20 1340 ---- ---- ---- ---- 820.30 -37.90 858.20 1345 ---- ---- ---- ---- 815.30 -37.90 853.20 1350 ---- ---- ---- ---- 810.30 -37.90 848.20 1355 ---- ---- ---- ---- 805.30 -37.90 843.20 1360 ---- ---- ---- ---- 800.30 -37.90 838.20 1365 ---- ---- ---- ---- 795.30 -37.90 833.20 1370 ---- ---- ---- ---- 790.30 -37.90 828.20 1375 ---- ---- ---- ---- 785.30 -37.90 823.20 1380 ---- ---- ---- ---- 780.30 -37.90 818.20 1385 ---- ---- ---- ---- 775.30 -37.90 813.20 1390 ---- ---- ---- ---- 770.30 -37.90 808.20 1395 ---- ---- ---- ---- 765.30 -37.90 803.20 1400 ---- ---- ---- ---- 760.30 -37.90 798.20 1405 ---- ---- ---- ---- 755.30 -37.90 793.20 1410 ---- ---- ---- ---- 750.30 -37.90 788.20 1415 ---- ---- ---- ---- 745.30 -37.90 783.20 1420 ---- ---- ---- ---- 740.30 -37.90 778.20 1425 ---- ---- ---- ---- 735.40 -37.80 773.20 1430 ---- ---- ---- ---- 730.40 -37.80 768.20 1435 ---- ---- ---- ---- 725.50 -37.70 763.20 1440 ---- ---- ---- ---- 720.60 -37.60 758.20 1445 ---- ---- ---- ---- 715.60 -37.60 753.20 1450 ---- ---- ---- ---- 710.80 -37.50 748.30 1455 ---- ---- ---- ---- 705.90 -37.40 743.30 1460 ---- ---- ---- ---- 701.00 -37.40 738.40 1465 ---- ---- ---- ---- 696.10 -37.40 733.50 1470 ---- ---- ---- ---- 691.30 -37.30 728.60 1475 ---- ---- ---- ---- 686.50 -37.20 723.70 1480 ---- ---- ---- ---- 681.70 -37.10 718.80 1485 ---- ---- ---- ---- 676.90 -37.10 714.00 1490 ---- ---- ---- ---- 672.10 -37.00 709.10 1495 ---- ---- ---- ---- 667.30 -37.00 704.30 1500 ---- ---- ---- ---- 662.50 -37.00 699.50 1505 ---- ---- ---- ---- 657.80 -36.80 694.60 1510 ---- ---- ---- ---- 653.00 -36.80 689.80 1515 ---- ---- ---- ---- 648.30 -36.80 685.10 1520 ---- ---- ---- ---- 643.60 -36.70 680.30 1525 ---- ---- ---- ---- 638.90 -36.60 675.50 1530 ---- ---- ---- ---- 634.20 -36.60 670.80 1535 ---- ---- ---- ---- 629.50 -36.50 666.00 1540 ---- ---- ---- ---- 624.90 -36.40 661.30 1545 ---- ---- ---- ---- 620.20 -36.40 656.60 1550 ---- ---- ---- ---- 615.60 -36.30 651.90 1555 ---- ---- ---- ---- 611.00 -36.20 647.20 1560 ---- ---- ---- ---- 606.30 -36.20 642.50 1565 ---- ---- ---- ---- 601.70 -36.20 637.90 1570 ---- ---- ---- ---- 597.10 -36.10 633.20 1575 ---- ---- ---- ---- 592.60 -36.00 628.60 1580 ---- ---- ---- ---- 588.00 -36.00 624.00 1585 ---- ---- ---- ---- 583.40 -35.90 619.30 1590 ---- ---- ---- ---- 578.90 -35.80 614.70 1595 ---- ---- ---- ---- 574.40 -35.80 610.20 1600 ---- ---- ---- ---- 569.90 -35.70 605.60 1605 ---- ---- ---- ---- 565.30 -35.70 601.00 1610 ---- ---- ---- ---- 560.80 -35.60 596.40 1615 ---- ---- ---- ---- 556.40 -35.50 591.90 1620 ---- ---- ---- ---- 551.90 -35.50 587.40 1625 ---- ---- ---- ---- 547.40 -35.40 582.80 1630 ---- ---- ---- ---- 543.00 -35.30 578.30 1635 ---- ---- ---- ---- 538.50 -35.30 573.80 1640 ---- ---- ---- ---- 534.10 -35.20 569.30 1645 ---- ---- ---- ---- 529.70 -35.10 564.80 1650 ---- ---- ---- ---- 525.30 -35.00 560.30 1655 ---- ---- ---- ---- 520.90 -35.00 555.90 1660 ---- ---- ---- ---- 516.50 -34.90 551.40 1665 ---- ---- ---- ---- 512.10 -34.90 547.00 1670 ---- ---- ---- ---- 507.80 -34.70 542.50 1675 ---- ---- ---- ---- 503.40 -34.70 538.10 1680 ---- ---- ---- ---- 499.10 -34.60 533.70 1685 ---- ---- ---- ---- 494.70 -34.60 529.30 1690 ---- ---- ---- ---- 490.40 -34.50 524.90 1695 ---- ---- ---- ---- 486.10 -34.40 520.50 1700 ---- ---- ---- ---- 481.80 -34.30 516.10 1705 ---- ---- ---- ---- 477.50 -34.30 511.80 1710 ---- ---- ---- ---- 473.20 -34.20 507.40 1715 ---- ---- ---- ---- 469.00 -34.10 503.10 1720 ---- ---- ---- ---- 464.70 -34.10 498.80 1725 ---- ---- ---- ---- 460.50 -33.90 494.40 1730 ---- ---- ---- ---- 456.30 -33.80 490.10 1735 ---- ---- ---- ---- 452.10 -33.80 485.90 1740 ---- ---- ---- ---- 447.90 -33.70 481.60 1745 ---- ---- ---- ---- 443.70 -33.60 477.30 1750 ---- ---- ---- ---- 439.50 -33.60 473.10 1755 ---- ---- ---- ---- 435.40 -33.40 468.80 1760 ---- ---- ---- ---- 431.30 -33.30 464.60 1765 ---- ---- ---- ---- 427.10 -33.30 460.40 1770 ---- ---- ---- ---- 423.00 -33.20 456.20 1775 ---- ---- ---- ---- 419.00 -33.00 452.00 1780 ---- ---- ---- ---- 414.90 -33.00 447.90 1785 ---- ---- ---- ---- 410.80 -32.90 443.70 1790 ---- ---- ---- ---- 406.80 -32.80 439.60 1795 ---- ---- ---- ---- 402.80 -32.70 435.50 1800 ---- ---- ---- ---- 398.80 -32.60 431.40 1805 ---- ---- ---- ---- 394.80 -32.50 427.30 1810 ---- ---- ---- ---- 390.90 -32.40 423.30 1815 ---- ---- ---- ---- 387.00 -32.20 419.20 1820 ---- ---- ---- ---- 383.10 -32.10 415.20 1825 ---- ---- ---- ---- 379.20 -32.10 411.30 1830 ---- ---- ---- ---- 375.30 -32.00 407.30 1835 ---- ---- ---- ---- 371.50 -31.80 403.30 1840 ---- ---- ---- ---- 367.70 -31.70 399.40 1845 ---- ---- ---- ---- 363.90 -31.60 395.50 1850 ---- ---- ---- ---- 360.10 -31.50 391.60 1855 ---- ---- ---- ---- 356.40 -31.40 387.80 1860 ---- ---- ---- ---- 352.70 -31.30 384.00 1865 ---- ---- ---- ---- 349.00 -31.20 380.20 1870 ---- ---- ---- ---- 345.30 -31.10 376.40 1875 ---- ---- ---- ---- 341.70 -31.00 372.70 1880 ---- ---- ---- ---- 338.10 -30.90 369.00 1885 ---- ---- ---- ---- 334.50 -30.80 365.30 1890 ---- ---- ---- ---- 331.00 -30.60 361.60 1895 ---- ---- ---- ---- 327.50 -30.50 358.00 1900 ---- ---- ---- ---- 324.00 -30.40 354.40 1905 ---- ---- ---- ---- 320.60 -30.20 350.80 1910 ---- ---- ---- ---- 317.10 -30.20 347.30 1915 ---- ---- ---- ---- 313.80 -30.00 343.80 1920 ---- ---- ---- ---- 310.40 -29.90 340.30 1925 ---- ---- ---- ---- 307.10 -29.70 336.80 1930 ---- ---- ---- ---- 303.80 -29.60 333.40 1935 ---- ---- ---- ---- 300.50 -29.50 330.00 1940 ---- ---- ---- ---- 297.30 -29.40 326.70 1945 ---- ---- ---- ---- 294.10 -29.30 323.40 1950 ---- ---- ---- ---- 290.90 -29.20 320.10 1955 ---- ---- ---- ---- 287.80 -29.00 316.80 1960 ---- ---- ---- ---- 284.70 -28.90 313.60 1965 ---- ---- ---- ---- 281.70 -28.70 310.40 1970 ---- ---- ---- ---- 278.60 -28.60 307.20 1975 ---- ---- ---- ---- 275.60 -28.50 304.10 1980 ---- ---- ---- ---- 272.70 -28.30 301.00 1985 ---- ---- ---- ---- 269.80 -28.10 297.90 1990 ---- ---- ---- ---- 266.90 -28.00 294.90 1995 ---- ---- ---- ---- 264.00 -27.90 291.90 2000 ---- ---- ---- ---- 261.20 -27.70 288.90 256 2005 ---- ---- ---- ---- 258.40 -27.60 286.00 2010 ---- ---- ---- ---- 255.70 -27.30 283.00 2015 ---- ---- ---- ---- 253.00 -27.20 280.20 2020 ---- ---- ---- ---- 250.30 -27.00 277.30 2025 ---- ---- ---- ---- 247.60 -26.90 274.50 2030 ---- ---- ---- ---- 245.00 -26.80 271.80 2035 ---- ---- ---- ---- 242.50 -26.50 269.00 2040 ---- ---- ---- ---- 239.90 -26.40 266.30 2045 ---- ---- ---- ---- 237.40 -26.20 263.60 2050 ---- ---- ---- ---- 235.00 -26.00 261.00 2055 ---- ---- ---- ---- 232.50 -25.90 258.40 2060 ---- ---- ---- ---- 230.20 -25.60 255.80 2065 ---- ---- ---- ---- 227.80 -25.50 253.30 2070 ---- ---- ---- ---- 225.50 -25.20 250.70 2075 ---- ---- ---- ---- 223.20 -25.10 248.30 2080 ---- ---- ---- ---- 220.90 -24.90 245.80 2085 ---- ---- ---- ---- 218.70 -24.70 243.40 2090 ---- ---- ---- ---- 216.50 -24.50 241.00 2095 ---- ---- ---- ---- 214.40 -24.30 238.70 2100 ---- ---- ---- ---- 212.30 -24.00 236.30 350 2105 ---- ---- ---- ---- 210.20 -23.80 234.00 2110 ---- ---- ---- ---- 208.10 -23.70 231.80 2115 ---- ---- ---- ---- 206.10 -23.40 229.50 2120 ---- ---- ---- ---- 204.10 -23.20 227.30 2125 ---- ---- ---- ---- 202.10 -23.10 225.20 2130 ---- ---- ---- ---- 200.20 -22.80 223.00 2135 ---- ---- ---- ---- 198.30 -22.60 220.90 2140 ---- ---- ---- ---- 196.40 -22.40 218.80 2145 ---- ---- ---- ---- 194.50 -22.30 216.80 2150 ---- ---- ---- ---- 192.70 -22.00 214.70 2155 ---- ---- ---- ---- 190.90 -21.80 212.70 2160 ---- ---- ---- ---- 189.10 -21.70 210.80 2165 ---- ---- ---- ---- 187.40 -21.40 208.80 2170 ---- ---- ---- ---- 185.70 -21.20 206.90 2175 ---- ---- ---- ---- 184.00 -21.00 205.00 2180 ---- ---- ---- ---- 182.30 -20.80 203.10 2185 ---- ---- ---- ---- 180.70 -20.60 201.30 2190 ---- ---- ---- ---- 179.00 -20.40 199.40 2195 ---- ---- ---- ---- 177.40 -20.20 197.60 2200 ---- ---- ---- ---- 175.90 -20.00 195.90 2205 ---- ---- ---- ---- 174.30 -19.80 194.10 2210 ---- ---- ---- ---- 172.80 -19.60 192.40 2215 ---- ---- ---- ---- 171.30 -19.40 190.70 2220 ---- ---- ---- ---- 169.80 -19.20 189.00 2225 ---- ---- ---- ---- 168.30 -19.00 187.30 2230 ---- ---- ---- ---- 166.80 -18.90 185.70 2235 ---- ---- ---- ---- 165.40 -18.70 184.10 2240 ---- ---- ---- ---- 164.00 -18.50 182.50 2245 ---- ---- ---- ---- 162.60 -18.30 180.90 2250 ---- ---- ---- ---- 161.20 -18.20 179.40 2255 ---- ---- ---- ---- 159.80 -18.00 177.80 2260 ---- ---- ---- ---- 158.40 -17.90 176.30 2265 ---- ---- ---- ---- 157.10 -17.70 174.80 2270 ---- ---- ---- ---- 155.80 -17.50 173.30 2275 ---- ---- ---- ---- 154.40 -17.50 171.90 2280 ---- ---- ---- ---- 153.10 -17.30 170.40 2285 ---- ---- ---- ---- 151.90 -17.10 169.00 2290 ---- ---- ---- ---- 150.60 -17.00 167.60 2295 ---- ---- ---- ---- 149.30 -16.90 166.20 2300 ---- ---- ---- ---- 148.10 -16.70 164.80 1 2305 ---- ---- ---- ---- 146.90 -16.60 163.50 2310 ---- ---- ---- ---- 145.60 -16.50 162.10 2315 ---- ---- ---- ---- 144.40 -16.40 160.80 2320 ---- ---- ---- ---- 143.20 -16.30 159.50 2325 ---- ---- ---- ---- 142.00 -16.20 158.20 2330 ---- ---- ---- ---- 140.90 -16.00 156.90 2335 ---- ---- ---- ---- 139.70 -15.90 155.60 2340 ---- ---- ---- ---- 138.60 -15.80 154.40 2345 ---- ---- ---- ---- 137.40 -15.70 153.10 2350 ---- ---- ---- ---- 136.30 -15.60 151.90 2355 ---- ---- ---- ---- 135.20 -15.50 150.70 2360 ---- ---- ---- ---- 134.10 -15.40 149.50 2365 ---- ---- ---- ---- 133.00 -15.30 148.30 2370 ---- ---- ---- ---- 131.90 -15.20 147.10 2375 ---- ---- ---- ---- 130.80 -15.10 145.90 2380 ---- ---- ---- ---- 129.70 -15.00 144.70 2385 ---- ---- ---- ---- 128.70 ---- ---- 2390 ---- ---- ---- ---- 127.60 -14.90 142.50 2395 ---- ---- ---- ---- 126.60 ---- ---- 2400 ---- ---- ---- ---- 125.60 -14.60 140.20 1 2410 ---- ---- ---- ---- 123.60 -14.40 138.00 2420 ---- ---- ---- ---- 121.60 -14.20 135.80 2425 ---- ---- ---- ---- 120.60 -14.20 134.80 2430 ---- ---- ---- ---- 119.60 -14.10 133.70 2440 ---- ---- ---- ---- 117.70 -13.90 131.60 2450 ---- ---- ---- ---- 115.80 -13.80 129.60 2460 ---- ---- ---- ---- 113.90 -13.60 127.50 2470 ---- ---- ---- ---- 112.10 -13.40 125.50 2475 ---- ---- ---- ---- 111.20 -13.30 124.50 2480 ---- ---- ---- ---- 110.30 ---- ---- 2490 ---- ---- ---- ---- 108.50 ---- ---- 2500 ---- ---- ---- ---- 106.80 -12.90 119.70 3260 2525 ---- ---- ---- ---- 102.50 -12.60 115.10 2550 ---- ---- ---- ---- 98.50 -12.10 110.60 2575 ---- ---- ---- ---- 94.50 -11.80 106.30 2600 ---- ---- ---- ---- 90.80 -11.40 102.20 2625 ---- ---- ---- ---- 87.20 -11.00 98.20 2650 ---- ---- ---- ---- 83.70 -10.70 94.40 2675 ---- ---- ---- ---- 80.40 ---- ---- 2700 ---- ---- ---- ---- 77.20 ---- ---- 3000 ---- ---- ---- ---- 48.00 -6.50 54.50 2500 2838 3450 ---- ---- ---- ---- 26.50 -3.90 30.40 3475 ---- ---- ---- ---- 25.80 -3.70 29.50 3500 ---- ---- ---- ---- 25.10 -3.60 28.70 4 4000 ---- ---- ---- ---- 15.50 -2.30 17.80 7 950 ---- ---- ---- ---- 1210.30 -37.90 1248.20 975 ---- ---- ---- ---- 1185.30 -37.90 1223.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1171.10 -37.90 1209.00 1050 ---- ---- ---- ---- 1146.10 -37.90 1184.00 1075 ---- ---- ---- ---- 1121.10 -37.90 1159.00 1100 ---- ---- ---- ---- 1096.10 -37.90 1134.00 1125 ---- ---- ---- ---- 1071.10 -37.90 1109.00 1150 ---- ---- ---- ---- 1046.10 -37.90 1084.00 1175 ---- ---- ---- ---- 1021.10 -37.90 1059.00 1200 ---- ---- ---- ---- 996.10 -37.90 1034.00 1220 ---- ---- ---- ---- 976.10 -37.90 1014.00 1225 ---- ---- ---- ---- 971.10 -37.90 1009.00 1230 ---- ---- ---- ---- 966.10 -37.90 1004.00 1240 ---- ---- ---- ---- 956.10 -37.90 994.00 1250 ---- ---- ---- ---- 946.10 -37.90 984.00 1260 ---- ---- ---- ---- 936.10 -37.90 974.00 1270 ---- ---- ---- ---- 926.10 -37.90 964.00 1275 ---- ---- ---- ---- 921.10 -37.90 959.00 1280 ---- ---- ---- ---- 916.10 -37.90 954.00 1290 ---- ---- ---- ---- 906.10 -37.90 944.00 1300 ---- ---- ---- ---- 896.10 -37.90 934.00 1310 ---- ---- ---- ---- 886.10 -37.90 924.00 1315 ---- ---- ---- ---- 881.10 -37.90 919.00 1320 ---- ---- ---- ---- 876.10 -37.90 914.00 1325 ---- ---- ---- ---- 871.10 -37.90 909.00 1330 ---- ---- ---- ---- 866.10 -37.90 904.00 1335 ---- ---- ---- ---- 861.10 -37.90 899.00 1340 ---- ---- ---- ---- 856.10 -37.90 894.00 1345 ---- ---- ---- ---- 851.10 -37.90 889.00 1350 ---- ---- ---- ---- 846.10 -37.90 884.00 1355 ---- ---- ---- ---- 841.10 -37.90 879.00 1360 ---- ---- ---- ---- 836.10 -37.90 874.00 1365 ---- ---- ---- ---- 831.20 -37.80 869.00 1370 ---- ---- ---- ---- 826.20 -37.80 864.00 1375 ---- ---- ---- ---- 821.30 -37.70 859.00 1380 ---- ---- ---- ---- 816.30 -37.70 854.00 1385 ---- ---- ---- ---- 811.40 -37.60 849.00 1390 ---- ---- ---- ---- 806.50 -37.50 844.00 1395 ---- ---- ---- ---- 801.70 -37.40 839.10 1400 ---- ---- ---- ---- 796.80 -37.30 834.10 1405 ---- ---- ---- ---- 791.90 -37.30 829.20 1410 ---- ---- ---- ---- 787.10 -37.20 824.30 1415 ---- ---- ---- ---- 782.30 -37.00 819.30 1420 ---- ---- ---- ---- 777.40 -37.00 814.40 1425 ---- ---- ---- ---- 772.60 -37.00 809.60 1430 ---- ---- ---- ---- 767.80 -36.90 804.70 1435 ---- ---- ---- ---- 763.10 -36.70 799.80 1440 ---- ---- ---- ---- 758.30 -36.70 795.00 1445 ---- ---- ---- ---- 753.60 -36.50 790.10 1450 ---- ---- ---- ---- 748.80 -36.50 785.30 1455 ---- ---- ---- ---- 744.10 -36.40 780.50 1460 ---- ---- ---- ---- 739.40 -36.30 775.70 1465 ---- ---- ---- ---- 734.70 -36.20 770.90 1470 ---- ---- ---- ---- 730.00 -36.20 766.20 1475 ---- ---- ---- ---- 725.30 -36.10 761.40 1480 ---- ---- ---- ---- 720.60 -36.10 756.70 1485 ---- ---- ---- ---- 716.00 -35.90 751.90 1490 ---- ---- ---- ---- 711.40 -35.80 747.20 1495 ---- ---- ---- ---- 706.70 -35.80 742.50 1500 ---- ---- ---- ---- 702.10 -35.70 737.80 1505 ---- ---- ---- ---- 697.50 -35.60 733.10 1510 ---- ---- ---- ---- 692.90 -35.60 728.50 1515 ---- ---- ---- ---- 688.40 -35.40 723.80 1520 ---- ---- ---- ---- 683.80 -35.40 719.20 1525 ---- ---- ---- ---- 679.20 -35.30 714.50 1530 ---- ---- ---- ---- 674.70 -35.20 709.90 1535 ---- ---- ---- ---- 670.20 -35.10 705.30 1540 ---- ---- ---- ---- 665.70 -35.00 700.70 1545 ---- ---- ---- ---- 661.20 -34.90 696.10 1550 ---- ---- ---- ---- 656.70 -34.90 691.60 1555 ---- ---- ---- ---- 652.20 -34.80 687.00 1560 ---- ---- ---- ---- 647.70 -34.70 682.40 1565 ---- ---- ---- ---- 643.30 -34.60 677.90 1570 ---- ---- ---- ---- 638.80 -34.60 673.40 1575 ---- ---- ---- ---- 634.40 -34.50 668.90 1580 ---- ---- ---- ---- 630.00 -34.30 664.30 1585 ---- ---- ---- ---- 625.60 -34.30 659.90 1590 ---- ---- ---- ---- 621.20 -34.20 655.40 1595 ---- ---- ---- ---- 616.80 -34.10 650.90 1600 ---- ---- ---- ---- 612.40 -34.00 646.40 1605 ---- ---- ---- ---- 608.00 -34.00 642.00 1610 ---- ---- ---- ---- 603.70 -33.80 637.50 1615 ---- ---- ---- ---- 599.30 -33.80 633.10 1620 ---- ---- ---- ---- 595.00 -33.70 628.70 1625 ---- ---- ---- ---- 590.70 -33.60 624.30 1630 ---- ---- ---- ---- 586.30 -33.60 619.90 1635 ---- ---- ---- ---- 582.00 -33.50 615.50 1640 ---- ---- ---- ---- 577.70 -33.40 611.10 1645 ---- ---- ---- ---- 573.40 -33.30 606.70 1650 ---- ---- ---- ---- 569.20 -33.20 602.40 1655 ---- ---- ---- ---- 564.90 -33.10 598.00 1660 ---- ---- ---- ---- 560.70 -33.00 593.70 1665 ---- ---- ---- ---- 556.40 -32.90 589.30 1670 ---- ---- ---- ---- 552.20 -32.80 585.00 1675 ---- ---- ---- ---- 547.90 -32.80 580.70 1680 ---- ---- ---- ---- 543.70 -32.70 576.40 1685 ---- ---- ---- ---- 539.50 -32.60 572.10 1690 ---- ---- ---- ---- 535.30 -32.50 567.80 1695 ---- ---- ---- ---- 531.10 -32.40 563.50 1700 ---- ---- ---- ---- 526.90 -32.30 559.20 1705 ---- ---- ---- ---- 522.80 -32.20 555.00 1710 ---- ---- ---- ---- 518.60 -32.10 550.70 1715 ---- ---- ---- ---- 514.40 -32.10 546.50 1720 ---- ---- ---- ---- 510.30 -31.90 542.20 1725 ---- ---- ---- ---- 506.10 -31.90 538.00 1730 ---- ---- ---- ---- 502.00 -31.80 533.80 1735 ---- ---- ---- ---- 497.90 -31.70 529.60 1740 ---- ---- ---- ---- 493.80 -31.60 525.40 1745 ---- ---- ---- ---- 489.70 -31.50 521.20 1750 ---- ---- ---- ---- 485.60 -31.40 517.00 1755 ---- ---- ---- ---- 481.50 -31.30 512.80 1760 ---- ---- ---- ---- 477.40 -31.30 508.70 1765 ---- ---- ---- ---- 473.40 -31.10 504.50 1770 ---- ---- ---- ---- 469.30 -31.10 500.40 1775 ---- ---- ---- ---- 465.30 -30.90 496.20 1780 ---- ---- ---- ---- 461.30 -30.80 492.10 1785 ---- ---- ---- ---- 457.30 -30.70 488.00 1790 ---- ---- ---- ---- 453.30 -30.60 483.90 1795 ---- ---- ---- ---- 449.30 -30.60 479.90 1800 ---- ---- ---- ---- 445.40 -30.40 475.80 1805 ---- ---- ---- ---- 441.40 -30.40 471.80 1810 ---- ---- ---- ---- 437.50 -30.20 467.70 1815 ---- ---- ---- ---- 433.60 -30.10 463.70 1820 ---- ---- ---- ---- 429.70 -30.00 459.70 1825 ---- ---- ---- ---- 425.80 -29.90 455.70 1830 ---- ---- ---- ---- 422.00 -29.80 451.80 1835 ---- ---- ---- ---- 418.10 -29.70 447.80 1840 ---- ---- ---- ---- 414.30 -29.60 443.90 1845 ---- ---- ---- ---- 410.50 -29.50 440.00 1850 ---- ---- ---- ---- 406.70 -29.40 436.10 1855 ---- ---- ---- ---- 403.00 -29.30 432.30 1860 ---- ---- ---- ---- 399.30 -29.10 428.40 1865 ---- ---- ---- ---- 395.60 -29.00 424.60 1870 ---- ---- ---- ---- 391.90 -28.90 420.80 1875 ---- ---- ---- ---- 388.20 -28.90 417.10 1880 ---- ---- ---- ---- 384.60 -28.70 413.30 1885 ---- ---- ---- ---- 381.00 -28.60 409.60 1890 ---- ---- ---- ---- 377.40 -28.50 405.90 1895 ---- ---- ---- ---- 373.90 -28.30 402.20 1900 ---- ---- ---- ---- 370.30 -28.30 398.60 1905 ---- ---- ---- ---- 366.90 -28.10 395.00 1910 ---- ---- ---- ---- 363.40 -28.00 391.40 1915 ---- ---- ---- ---- 360.00 -27.90 387.90 1920 ---- ---- ---- ---- 356.60 -27.70 384.30 1925 ---- ---- ---- ---- 353.20 -27.70 380.90 1930 ---- ---- ---- ---- 349.90 -27.50 377.40 1935 ---- ---- ---- ---- 346.60 -27.40 374.00 1940 ---- ---- ---- ---- 343.30 -27.30 370.60 1945 ---- ---- ---- ---- 340.00 -27.20 367.20 1950 ---- ---- ---- ---- 336.80 -27.10 363.90 1955 ---- ---- ---- ---- 333.70 -26.90 360.60 1960 ---- ---- ---- ---- 330.50 -26.80 357.30 1965 ---- ---- ---- ---- 327.40 -26.60 354.00 1970 ---- ---- ---- ---- 324.30 -26.50 350.80 1975 ---- ---- ---- ---- 321.30 -26.40 347.70 1980 ---- ---- ---- ---- 318.30 -26.20 344.50 1985 ---- ---- ---- ---- 315.30 -26.10 341.40 1990 ---- ---- ---- ---- 312.30 -26.00 338.30 1995 ---- ---- ---- ---- 309.40 -25.90 335.30 2000 ---- ---- ---- ---- 306.50 -25.80 332.30 2005 ---- ---- ---- ---- 303.70 -25.60 329.30 2010 ---- ---- ---- ---- 300.90 -25.40 326.30 2015 ---- ---- ---- ---- 298.10 -25.30 323.40 2020 ---- ---- ---- ---- 295.30 -25.20 320.50 2025 ---- ---- ---- ---- 292.60 -25.10 317.70 2030 ---- ---- ---- ---- 289.90 -25.00 314.90 2035 ---- ---- ---- ---- 287.30 -24.80 312.10 2040 ---- ---- ---- ---- 284.70 -24.60 309.30 2045 ---- ---- ---- ---- 282.10 -24.50 306.60 2050 ---- ---- ---- ---- 279.60 -24.30 303.90 2055 ---- ---- ---- ---- 277.00 -24.30 301.30 2060 ---- ---- ---- ---- 274.60 -24.00 298.60 2065 ---- ---- ---- ---- 272.10 -24.00 296.10 2070 ---- ---- ---- ---- 269.70 -23.80 293.50 2075 ---- ---- ---- ---- 267.30 -23.70 291.00 2080 ---- ---- ---- ---- 265.00 -23.50 288.50 2085 ---- ---- ---- ---- 262.60 -23.50 286.10 2090 ---- ---- ---- ---- 260.30 -23.30 283.60 2095 ---- ---- ---- ---- 258.10 -23.10 281.20 2100 ---- ---- ---- ---- 255.90 -23.00 278.90 2105 ---- ---- ---- ---- 253.70 -22.90 276.60 2110 ---- ---- ---- ---- 251.50 -22.80 274.30 2115 ---- ---- ---- ---- 249.40 -22.60 272.00 2120 ---- ---- ---- ---- 247.30 -22.50 269.80 2125 ---- ---- ---- ---- 245.20 -22.40 267.60 2130 ---- ---- ---- ---- 243.20 -22.20 265.40 2135 ---- ---- ---- ---- 241.20 -22.10 263.30 2140 ---- ---- ---- ---- 239.20 -22.00 261.20 2145 ---- ---- ---- ---- 237.20 -21.90 259.10 2150 ---- ---- ---- ---- 235.30 -21.70 257.00 2155 ---- ---- ---- ---- 233.40 -21.60 255.00 2160 ---- ---- ---- ---- 231.60 -21.40 253.00 2165 ---- ---- ---- ---- 229.70 -21.30 251.00 2170 ---- ---- ---- ---- 227.90 -21.20 249.10 2175 ---- ---- ---- ---- 226.10 -21.10 247.20 2180 ---- ---- ---- ---- 224.40 -20.90 245.30 2185 ---- ---- ---- ---- 222.60 -20.80 243.40 2190 ---- ---- ---- ---- 220.90 -20.70 241.60 2195 ---- ---- ---- ---- 219.20 -20.60 239.80 2200 ---- ---- ---- ---- 217.60 -20.40 238.00 2205 ---- ---- ---- ---- 215.90 -20.40 236.30 2210 ---- ---- ---- ---- 214.30 -20.20 234.50 2215 ---- ---- ---- ---- 212.70 -20.10 232.80 2220 ---- ---- ---- ---- 211.20 -19.90 231.10 2225 ---- ---- ---- ---- 209.60 -19.90 229.50 2230 ---- ---- ---- ---- 208.10 -19.70 227.80 2235 ---- ---- ---- ---- 206.60 -19.60 226.20 2240 ---- ---- ---- ---- 205.10 -19.50 224.60 2245 ---- ---- ---- ---- 203.60 -19.40 223.00 2250 ---- ---- ---- ---- 202.20 -19.20 221.40 2255 ---- ---- ---- ---- 200.70 -19.20 219.90 2260 ---- ---- ---- ---- 199.30 -19.10 218.40 2265 ---- ---- ---- ---- 197.90 -19.00 216.90 2270 ---- ---- ---- ---- 196.60 -18.80 215.40 2275 ---- ---- ---- ---- 195.20 -18.70 213.90 2280 ---- ---- ---- ---- 193.90 -18.60 212.50 2285 ---- ---- ---- ---- 192.60 -18.50 211.10 2290 ---- ---- ---- ---- 191.30 -18.30 209.60 2295 ---- ---- ---- ---- 190.00 -18.20 208.20 2300 ---- ---- ---- ---- 188.70 -18.20 206.90 2305 ---- ---- ---- ---- 187.40 -18.10 205.50 2310 ---- ---- ---- ---- 186.20 -17.90 204.10 2315 ---- ---- ---- ---- 184.90 -17.90 202.80 2320 ---- ---- ---- ---- 183.70 -17.80 201.50 2325 ---- ---- ---- ---- 182.50 -17.70 200.20 2330 ---- ---- ---- ---- 181.30 -17.60 198.90 2335 ---- ---- ---- ---- 180.10 -17.50 197.60 2340 ---- ---- ---- ---- 179.00 -17.30 196.30 2345 ---- ---- ---- ---- 177.80 -17.30 195.10 2350 ---- ---- ---- ---- 176.70 -17.10 193.80 2355 ---- ---- ---- ---- 175.60 -17.00 192.60 2360 ---- ---- ---- ---- 174.40 -17.00 191.40 2365 ---- ---- ---- ---- 173.30 -16.90 190.20 2370 ---- ---- ---- ---- 172.20 -16.80 189.00 2375 ---- ---- ---- ---- 171.20 -16.60 187.80 2380 ---- ---- ---- ---- 170.10 -16.60 186.70 2385 ---- ---- ---- ---- 169.00 -16.50 185.50 2390 ---- ---- ---- ---- 168.00 -16.40 184.40 2395 ---- ---- ---- ---- 167.00 -16.30 183.30 2400 ---- ---- ---- ---- 165.90 -16.30 182.20 2405 ---- ---- ---- ---- 164.90 -16.20 181.10 2410 ---- ---- ---- ---- 163.90 -16.10 180.00 2415 ---- ---- ---- ---- 162.90 -16.00 178.90 2420 ---- ---- ---- ---- 162.00 -15.80 177.80 2425 ---- ---- ---- ---- 161.00 -15.80 176.80 2430 ---- ---- ---- ---- 160.00 -15.70 175.70 2435 ---- ---- ---- ---- 159.10 ---- ---- 2440 ---- ---- ---- ---- 158.20 -15.50 173.70 2450 ---- ---- ---- ---- 156.30 -15.40 171.70 2460 ---- ---- ---- ---- 154.50 -15.20 169.70 2470 ---- ---- ---- ---- 152.80 -15.00 167.80 2475 ---- ---- ---- ---- 151.90 -15.00 166.90 2480 ---- ---- ---- ---- 151.00 -14.90 165.90 2490 ---- ---- ---- ---- 149.40 -14.70 164.10 2500 ---- ---- ---- ---- 147.70 -14.60 162.30 2510 ---- ---- ---- ---- 146.10 -14.40 160.50 2520 ---- ---- ---- ---- 144.50 ---- ---- 2525 ---- ---- ---- ---- 143.70 -14.20 157.90 2530 ---- ---- ---- ---- 143.00 ---- ---- 2550 ---- ---- ---- ---- 140.00 -13.80 153.80 2575 ---- ---- ---- ---- 136.40 -13.50 149.90 2600 ---- ---- ---- ---- 133.00 -13.20 146.20 2625 ---- ---- ---- ---- 129.80 -12.90 142.70 2650 ---- ---- ---- ---- 126.80 -12.60 139.40 2675 ---- ---- ---- ---- 123.90 -12.30 136.20 2700 ---- ---- ---- ---- 121.20 -12.00 133.20 2725 ---- ---- ---- ---- 118.60 ---- ---- OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1147.30 -37.90 1185.20 1100 ---- ---- ---- ---- 1122.30 -37.90 1160.20 1125 ---- ---- ---- ---- 1097.30 -37.90 1135.20 1150 ---- ---- ---- ---- 1072.30 -37.90 1110.20 1175 ---- ---- ---- ---- 1047.30 -37.90 1085.20 1200 ---- ---- ---- ---- 1022.30 -37.90 1060.20 1225 ---- ---- ---- ---- 997.30 -37.90 1035.20 1250 ---- ---- ---- ---- 972.30 -37.90 1010.20 1270 ---- ---- ---- ---- 952.30 -37.90 990.20 1275 ---- ---- ---- ---- 947.30 -37.90 985.20 1280 ---- ---- ---- ---- 942.30 -37.90 980.20 1290 ---- ---- ---- ---- 932.30 -37.90 970.20 1300 ---- ---- ---- ---- 922.30 -37.90 960.20 1310 ---- ---- ---- ---- 912.30 -37.90 950.20 1320 ---- ---- ---- ---- 902.40 -37.80 940.20 1325 ---- ---- ---- ---- 897.40 -37.80 935.20 1330 ---- ---- ---- ---- 892.50 -37.70 930.20 1340 ---- ---- ---- ---- 882.70 -37.50 920.20 1350 ---- ---- ---- ---- 872.90 -37.40 910.30 1360 ---- ---- ---- ---- 863.20 -37.20 900.40 1370 ---- ---- ---- ---- 853.60 -37.00 890.60 1375 ---- ---- ---- ---- 848.80 -36.90 885.70 1380 ---- ---- ---- ---- 844.00 -36.90 880.90 1385 ---- ---- ---- ---- 839.20 -36.80 876.00 1390 ---- ---- ---- ---- 834.40 -36.80 871.20 1395 ---- ---- ---- ---- 829.70 -36.60 866.30 1400 ---- ---- ---- ---- 824.90 -36.60 861.50 1405 ---- ---- ---- ---- 820.20 -36.50 856.70 1410 ---- ---- ---- ---- 815.50 -36.40 851.90 1415 ---- ---- ---- ---- 810.80 -36.30 847.10 1420 ---- ---- ---- ---- 806.10 -36.30 842.40 1425 ---- ---- ---- ---- 801.40 -36.20 837.60 1430 ---- ---- ---- ---- 796.70 -36.20 832.90 1435 ---- ---- ---- ---- 792.10 -36.00 828.10 1440 ---- ---- ---- ---- 787.40 -36.00 823.40 1445 ---- ---- ---- ---- 782.80 -35.90 818.70 1450 ---- ---- ---- ---- 778.20 -35.80 814.00 1455 ---- ---- ---- ---- 773.60 -35.70 809.30 1460 ---- ---- ---- ---- 769.00 -35.70 804.70 1465 ---- ---- ---- ---- 764.40 -35.60 800.00 1470 ---- ---- ---- ---- 759.80 -35.50 795.30 1475 ---- ---- ---- ---- 755.30 -35.40 790.70 1480 ---- ---- ---- ---- 750.70 -35.40 786.10 1485 ---- ---- ---- ---- 746.20 -35.30 781.50 1490 ---- ---- ---- ---- 741.70 -35.20 776.90 1495 ---- ---- ---- ---- 737.20 -35.10 772.30 1500 ---- ---- ---- ---- 732.70 -35.00 767.70 1505 ---- ---- ---- ---- 728.20 -35.00 763.20 1510 ---- ---- ---- ---- 723.70 -34.90 758.60 1515 ---- ---- ---- ---- 719.30 -34.80 754.10 1520 ---- ---- ---- ---- 714.80 -34.70 749.50 1525 ---- ---- ---- ---- 710.40 -34.60 745.00 1530 ---- ---- ---- ---- 706.00 -34.50 740.50 1535 ---- ---- ---- ---- 701.50 -34.50 736.00 1540 ---- ---- ---- ---- 697.10 -34.40 731.50 1545 ---- ---- ---- ---- 692.80 -34.30 727.10 1550 ---- ---- ---- ---- 688.40 -34.20 722.60 1555 ---- ---- ---- ---- 684.00 -34.20 718.20 1560 ---- ---- ---- ---- 679.70 -34.00 713.70 1565 ---- ---- ---- ---- 675.30 -34.00 709.30 1570 ---- ---- ---- ---- 671.00 -33.90 704.90 1575 ---- ---- ---- ---- 666.60 -33.90 700.50 1580 ---- ---- ---- ---- 662.30 -33.80 696.10 1585 ---- ---- ---- ---- 658.00 -33.70 691.70 1590 ---- ---- ---- ---- 653.70 -33.60 687.30 1595 ---- ---- ---- ---- 649.50 -33.50 683.00 1600 ---- ---- ---- ---- 645.20 -33.40 678.60 1605 ---- ---- ---- ---- 640.90 -33.40 674.30 1610 ---- ---- ---- ---- 636.70 -33.20 669.90 1615 ---- ---- ---- ---- 632.40 -33.20 665.60 1620 ---- ---- ---- ---- 628.20 -33.10 661.30 1625 ---- ---- ---- ---- 624.00 -33.00 657.00 1630 ---- ---- ---- ---- 619.80 -32.90 652.70 1635 ---- ---- ---- ---- 615.60 -32.80 648.40 1640 ---- ---- ---- ---- 611.40 -32.80 644.20 1645 ---- ---- ---- ---- 607.20 -32.70 639.90 1650 ---- ---- ---- ---- 603.00 -32.60 635.60 1655 ---- ---- ---- ---- 598.90 -32.50 631.40 1660 ---- ---- ---- ---- 594.70 -32.50 627.20 1665 ---- ---- ---- ---- 590.60 -32.30 622.90 1670 ---- ---- ---- ---- 586.40 -32.30 618.70 1675 ---- ---- ---- ---- 582.30 -32.20 614.50 1680 ---- ---- ---- ---- 578.20 -32.10 610.30 1685 ---- ---- ---- ---- 574.10 -32.00 606.10 1690 ---- ---- ---- ---- 569.90 -32.00 601.90 1695 ---- ---- ---- ---- 565.90 -31.80 597.70 1700 ---- ---- ---- ---- 561.80 -31.70 593.50 1705 ---- ---- ---- ---- 557.70 -31.70 589.40 1710 ---- ---- ---- ---- 553.60 -31.60 585.20 1715 ---- ---- ---- ---- 549.50 -31.60 581.10 1720 ---- ---- ---- ---- 545.50 -31.40 576.90 1725 ---- ---- ---- ---- 541.40 -31.40 572.80 1730 ---- ---- ---- ---- 537.40 -31.20 568.60 1735 ---- ---- ---- ---- 533.30 -31.20 564.50 1740 ---- ---- ---- ---- 529.30 -31.10 560.40 1745 ---- ---- ---- ---- 525.30 -31.00 556.30 1750 ---- ---- ---- ---- 521.30 -30.90 552.20 1755 ---- ---- ---- ---- 517.30 -30.80 548.10 1760 ---- ---- ---- ---- 513.30 -30.70 544.00 1765 ---- ---- ---- ---- 509.30 -30.60 539.90 1770 ---- ---- ---- ---- 505.30 -30.60 535.90 1775 ---- ---- ---- ---- 501.30 -30.50 531.80 1780 ---- ---- ---- ---- 497.40 -30.30 527.70 1785 ---- ---- ---- ---- 493.40 -30.30 523.70 1790 ---- ---- ---- ---- 489.50 -30.20 519.70 1795 ---- ---- ---- ---- 485.50 -30.20 515.70 1800 ---- ---- ---- ---- 481.60 -30.10 511.70 1805 ---- ---- ---- ---- 477.70 -30.00 507.70 1810 ---- ---- ---- ---- 473.80 -29.90 503.70 1815 ---- ---- ---- ---- 469.90 -29.80 499.70 1820 ---- ---- ---- ---- 466.10 -29.60 495.70 1825 ---- ---- ---- ---- 462.20 -29.60 491.80 1830 ---- ---- ---- ---- 458.40 -29.50 487.90 1835 ---- ---- ---- ---- 454.60 -29.40 484.00 1840 ---- ---- ---- ---- 450.80 -29.30 480.10 1845 ---- ---- ---- ---- 447.00 -29.20 476.20 1850 ---- ---- ---- ---- 443.20 -29.10 472.30 1855 ---- ---- ---- ---- 439.50 -29.00 468.50 1860 ---- ---- ---- ---- 435.80 -28.90 464.70 1865 ---- ---- ---- ---- 432.10 -28.80 460.90 1870 ---- ---- ---- ---- 428.40 -28.70 457.10 1875 ---- ---- ---- ---- 424.70 -28.60 453.30 1880 ---- ---- ---- ---- 421.10 -28.50 449.60 1885 ---- ---- ---- ---- 417.50 -28.30 445.80 1890 ---- ---- ---- ---- 413.90 -28.20 442.10 1895 ---- ---- ---- ---- 410.30 -28.20 438.50 1900 ---- ---- ---- ---- 406.70 -28.10 434.80 1905 ---- ---- ---- ---- 403.20 -28.00 431.20 1910 ---- ---- ---- ---- 399.70 -27.90 427.60 1915 ---- ---- ---- ---- 396.30 -27.70 424.00 1920 ---- ---- ---- ---- 392.80 -27.70 420.50 1925 ---- ---- ---- ---- 389.40 -27.60 417.00 1930 ---- ---- ---- ---- 386.10 -27.40 413.50 1935 ---- ---- ---- ---- 382.70 -27.30 410.00 1940 ---- ---- ---- ---- 379.40 -27.20 406.60 1945 ---- ---- ---- ---- 376.10 -27.10 403.20 1950 ---- ---- ---- ---- 372.90 -26.90 399.80 1955 ---- ---- ---- ---- 369.70 -26.80 396.50 1960 ---- ---- ---- ---- 366.50 -26.70 393.20 1965 ---- ---- ---- ---- 363.30 -26.60 389.90 1970 ---- ---- ---- ---- 360.20 -26.50 386.70 1975 ---- ---- ---- ---- 357.10 -26.40 383.50 1980 ---- ---- ---- ---- 354.00 -26.30 380.30 1985 ---- ---- ---- ---- 351.00 -26.20 377.20 1990 ---- ---- ---- ---- 348.00 -26.10 374.10 1995 ---- ---- ---- ---- 345.10 -25.90 371.00 2000 ---- ---- ---- ---- 342.20 -25.80 368.00 2005 ---- ---- ---- ---- 339.30 -25.60 364.90 2010 ---- ---- ---- ---- 336.40 -25.60 362.00 2015 ---- ---- ---- ---- 333.60 -25.40 359.00 2020 ---- ---- ---- ---- 330.80 -25.30 356.10 2025 ---- ---- ---- ---- 328.00 -25.20 353.20 2030 ---- ---- ---- ---- 325.30 -25.10 350.40 2035 ---- ---- ---- ---- 322.60 -25.00 347.60 2040 ---- ---- ---- ---- 320.00 -24.80 344.80 2045 ---- ---- ---- ---- 317.30 -24.80 342.10 2050 ---- ---- ---- ---- 314.80 -24.60 339.40 2055 ---- ---- ---- ---- 312.20 -24.50 336.70 2060 ---- ---- ---- ---- 309.70 -24.30 334.00 2065 ---- ---- ---- ---- 307.20 -24.20 331.40 2070 ---- ---- ---- ---- 304.80 -24.10 328.90 2075 ---- ---- ---- ---- 302.30 -24.00 326.30 2080 ---- ---- ---- ---- 300.00 -23.80 323.80 2085 ---- ---- ---- ---- 297.60 -23.70 321.30 2090 ---- ---- ---- ---- 295.30 -23.60 318.90 2095 ---- ---- ---- ---- 293.00 -23.50 316.50 2100 ---- ---- ---- ---- 290.80 -23.30 314.10 2105 ---- ---- ---- ---- 288.50 -23.30 311.80 2110 ---- ---- ---- ---- 286.40 -23.10 309.50 2115 ---- ---- ---- ---- 284.20 -23.00 307.20 2120 ---- ---- ---- ---- 282.10 -22.90 305.00 2125 ---- ---- ---- ---- 280.00 -22.80 302.80 2130 ---- ---- ---- ---- 277.90 -22.70 300.60 2135 ---- ---- ---- ---- 275.90 -22.60 298.50 2140 ---- ---- ---- ---- 273.90 -22.50 296.40 2145 ---- ---- ---- ---- 272.00 -22.30 294.30 2150 ---- ---- ---- ---- 270.00 -22.20 292.20 2155 ---- ---- ---- ---- 268.10 -22.10 290.20 2160 ---- ---- ---- ---- 266.30 -21.90 288.20 2165 ---- ---- ---- ---- 264.40 -21.90 286.30 2170 ---- ---- ---- ---- 262.60 -21.70 284.30 2175 ---- ---- ---- ---- 260.80 -21.60 282.40 2180 ---- ---- ---- ---- 259.10 -21.50 280.60 2185 ---- ---- ---- ---- 257.30 -21.40 278.70 2190 ---- ---- ---- ---- 255.60 -21.30 276.90 2195 ---- ---- ---- ---- 253.90 -21.20 275.10 2200 ---- ---- ---- ---- 252.30 -21.00 273.30 2205 ---- ---- ---- ---- 250.60 -21.00 271.60 2210 ---- ---- ---- ---- 249.00 -20.90 269.90 2215 ---- ---- ---- ---- 247.40 -20.80 268.20 2220 ---- ---- ---- ---- 245.90 -20.60 266.50 2225 ---- ---- ---- ---- 244.30 -20.60 264.90 2230 ---- ---- ---- ---- 242.80 -20.40 263.20 2235 ---- ---- ---- ---- 241.30 -20.30 261.60 2240 ---- ---- ---- ---- 239.80 -20.20 260.00 2245 ---- ---- ---- ---- 238.40 -20.10 258.50 2250 ---- ---- ---- ---- 236.90 -20.00 256.90 2255 ---- ---- ---- ---- 235.50 -19.90 255.40 2260 ---- ---- ---- ---- 234.10 -19.80 253.90 2265 ---- ---- ---- ---- 232.70 -19.70 252.40 2270 ---- ---- ---- ---- 231.30 -19.60 250.90 2275 ---- ---- ---- ---- 230.00 -19.50 249.50 2280 ---- ---- ---- ---- 228.70 -19.30 248.00 2285 ---- ---- ---- ---- 227.30 -19.30 246.60 2290 ---- ---- ---- ---- 226.00 -19.20 245.20 2295 ---- ---- ---- ---- 224.70 -19.10 243.80 2300 ---- ---- ---- ---- 223.40 -19.00 242.40 2305 ---- ---- ---- ---- 222.20 -18.90 241.10 2310 ---- ---- ---- ---- 220.90 -18.80 239.70 2315 ---- ---- ---- ---- 219.70 -18.70 238.40 2320 ---- ---- ---- ---- 218.40 -18.60 237.00 2325 ---- ---- ---- ---- 217.20 -18.50 235.70 2330 ---- ---- ---- ---- 216.00 -18.40 234.40 2335 ---- ---- ---- ---- 214.80 -18.30 233.10 2340 ---- ---- ---- ---- 213.60 -18.20 231.80 2345 ---- ---- ---- ---- 212.40 -18.20 230.60 2350 ---- ---- ---- ---- 211.20 -18.10 229.30 2355 ---- ---- ---- ---- 210.00 -18.00 228.00 2360 ---- ---- ---- ---- 208.90 -17.90 226.80 2365 ---- ---- ---- ---- 207.70 -17.80 225.50 2370 ---- ---- ---- ---- 206.60 -17.70 224.30 2375 ---- ---- ---- ---- 205.50 -17.60 223.10 2380 ---- ---- ---- ---- 204.30 -17.60 221.90 2385 ---- ---- ---- ---- 203.20 -17.50 220.70 2390 ---- ---- ---- ---- 202.10 -17.40 219.50 2395 ---- ---- ---- ---- 201.00 -17.30 218.30 2400 ---- ---- ---- ---- 199.90 -17.20 217.10 2405 ---- ---- ---- ---- 198.80 -17.20 216.00 2410 ---- ---- ---- ---- 197.80 -17.00 214.80 2415 ---- ---- ---- ---- 196.70 -17.00 213.70 2420 ---- ---- ---- ---- 195.70 -16.80 212.50 2425 ---- ---- ---- ---- 194.60 -16.80 211.40 2430 ---- ---- ---- ---- 193.60 -16.70 210.30 2435 ---- ---- ---- ---- 192.50 -16.70 209.20 2440 ---- ---- ---- ---- 191.50 -16.60 208.10 2445 ---- ---- ---- ---- 190.50 ---- ---- 2450 ---- ---- ---- ---- 189.50 -16.40 205.90 2455 ---- ---- ---- ---- 188.50 ---- ---- 2460 ---- ---- ---- ---- 187.50 -16.30 203.80 2470 ---- ---- ---- ---- 185.60 -16.10 201.70 2475 ---- ---- ---- ---- 184.70 -16.00 200.70 2480 ---- ---- ---- ---- 183.70 -16.00 199.70 2490 ---- ---- ---- ---- 181.90 -15.80 197.70 2500 ---- ---- ---- ---- 180.00 -15.70 195.70 2510 ---- ---- ---- ---- 178.20 -15.50 193.70 2520 ---- ---- ---- ---- 176.50 -15.30 191.80 2525 ---- ---- ---- ---- 175.60 -15.30 190.90 2530 ---- ---- ---- ---- 174.80 -15.20 190.00 2540 ---- ---- ---- ---- 173.10 -15.10 188.20 2550 ---- ---- ---- ---- 171.40 -15.00 186.40 2560 ---- ---- ---- ---- 169.80 ---- ---- 2575 ---- ---- ---- ---- 167.40 -14.60 182.00 2600 ---- ---- ---- ---- 163.60 -14.30 177.90 2625 ---- ---- ---- ---- 160.00 -14.00 174.00 2650 ---- ---- ---- ---- 156.50 -13.70 170.20 2675 ---- ---- ---- ---- 153.20 -13.40 166.60 2700 ---- ---- ---- ---- 150.10 -13.10 163.20 2725 ---- ---- ---- ---- 147.10 -12.90 160.00 2750 ---- ---- ---- ---- 144.20 ---- ---- 3500 ---- ---- ---- ---- 99.60 -8.20 107.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 913.10 -37.10 950.20 1350 ---- ---- ---- ---- 889.20 -36.70 925.90 1375 ---- ---- ---- ---- 865.70 -36.30 902.00 1400 ---- ---- ---- ---- 842.50 -35.90 878.40 1425 ---- ---- ---- ---- 819.50 -35.60 855.10 1450 ---- ---- ---- ---- 796.90 -35.20 832.10 1475 ---- ---- ---- ---- 774.60 -34.80 809.40 1500 ---- ---- ---- ---- 752.50 -34.40 786.90 1520 ---- ---- ---- ---- 735.10 -34.10 769.20 1525 ---- ---- ---- ---- 730.80 -34.00 764.80 1530 ---- ---- ---- ---- 726.50 -33.90 760.40 1540 ---- ---- ---- ---- 717.90 -33.80 751.70 1550 ---- ---- ---- ---- 709.30 -33.60 742.90 1560 ---- ---- ---- ---- 700.80 -33.50 734.30 1570 ---- ---- ---- ---- 692.30 -33.30 725.60 1575 ---- ---- ---- ---- 688.10 -33.20 721.30 1580 ---- ---- ---- ---- 683.90 -33.20 717.10 1590 ---- ---- ---- ---- 675.50 -33.00 708.50 1600 ---- ---- ---- ---- 667.10 -32.90 700.00 1610 ---- ---- ---- ---- 658.80 -32.70 691.50 1615 ---- ---- ---- ---- 654.70 -32.60 687.30 1620 ---- ---- ---- ---- 650.60 -32.50 683.10 1625 ---- ---- ---- ---- 646.40 -32.50 678.90 1630 ---- ---- ---- ---- 642.30 -32.40 674.70 1635 ---- ---- ---- ---- 638.20 -32.30 670.50 1640 ---- ---- ---- ---- 634.10 -32.30 666.40 1645 ---- ---- ---- ---- 630.00 -32.20 662.20 1650 ---- ---- ---- ---- 626.00 -32.00 658.00 1655 ---- ---- ---- ---- 621.90 -32.00 653.90 1660 ---- ---- ---- ---- 617.80 -32.00 649.80 1665 ---- ---- ---- ---- 613.80 -31.80 645.60 1670 ---- ---- ---- ---- 609.70 -31.80 641.50 1675 ---- ---- ---- ---- 605.70 -31.70 637.40 1680 ---- ---- ---- ---- 601.70 -31.60 633.30 1685 ---- ---- ---- ---- 597.70 -31.50 629.20 1690 ---- ---- ---- ---- 593.60 -31.50 625.10 1695 ---- ---- ---- ---- 589.60 -31.40 621.00 1700 ---- ---- ---- ---- 585.60 -31.30 616.90 1705 ---- ---- ---- ---- 581.70 -31.10 612.80 1710 ---- ---- ---- ---- 577.70 -31.10 608.80 1715 ---- ---- ---- ---- 573.70 -31.00 604.70 1720 ---- ---- ---- ---- 569.70 -31.00 600.70 1725 ---- ---- ---- ---- 565.80 -30.80 596.60 1730 ---- ---- ---- ---- 561.80 -30.80 592.60 1735 ---- ---- ---- ---- 557.80 -30.70 588.50 1740 ---- ---- ---- ---- 553.90 -30.60 584.50 1745 ---- ---- ---- ---- 549.90 -30.60 580.50 1750 ---- ---- ---- ---- 546.00 -30.50 576.50 1755 ---- ---- ---- ---- 542.10 -30.30 572.40 1760 ---- ---- ---- ---- 538.20 -30.20 568.40 1765 ---- ---- ---- ---- 534.20 -30.20 564.40 1770 ---- ---- ---- ---- 530.30 -30.10 560.40 1775 ---- ---- ---- ---- 526.40 -30.00 556.40 1780 ---- ---- ---- ---- 522.50 -30.00 552.50 1785 ---- ---- ---- ---- 518.60 -29.90 548.50 1790 ---- ---- ---- ---- 514.80 -29.70 544.50 1795 ---- ---- ---- ---- 510.90 -29.70 540.60 1800 ---- ---- ---- ---- 507.00 -29.60 536.60 1805 ---- ---- ---- ---- 503.20 -29.50 532.70 1810 ---- ---- ---- ---- 499.30 -29.50 528.80 1815 ---- ---- ---- ---- 495.50 -29.40 524.90 1820 ---- ---- ---- ---- 491.70 -29.20 520.90 1825 ---- ---- ---- ---- 487.90 -29.20 517.10 1830 ---- ---- ---- ---- 484.10 -29.10 513.20 1835 ---- ---- ---- ---- 480.30 -29.00 509.30 1840 ---- ---- ---- ---- 476.60 -28.90 505.50 1845 ---- ---- ---- ---- 472.80 -28.80 501.60 1850 ---- ---- ---- ---- 469.10 -28.70 497.80 1855 ---- ---- ---- ---- 465.40 -28.60 494.00 1860 ---- ---- ---- ---- 461.70 -28.50 490.20 1865 ---- ---- ---- ---- 458.00 -28.40 486.40 1870 ---- ---- ---- ---- 454.30 -28.40 482.70 1875 ---- ---- ---- ---- 450.70 -28.30 479.00 1880 ---- ---- ---- ---- 447.10 -28.10 475.20 1885 ---- ---- ---- ---- 443.50 -28.10 471.60 1890 ---- ---- ---- ---- 439.90 -28.00 467.90 1895 ---- ---- ---- ---- 436.40 -27.80 464.20 1900 ---- ---- ---- ---- 432.80 -27.80 460.60 1905 ---- ---- ---- ---- 429.30 -27.70 457.00 1910 ---- ---- ---- ---- 425.80 -27.60 453.40 1915 ---- ---- ---- ---- 422.40 -27.50 449.90 1920 ---- ---- ---- ---- 418.90 -27.40 446.30 1925 ---- ---- ---- ---- 415.50 -27.30 442.80 1930 ---- ---- ---- ---- 412.20 -27.20 439.40 1935 ---- ---- ---- ---- 408.80 -27.10 435.90 1940 ---- ---- ---- ---- 405.50 -27.00 432.50 1945 ---- ---- ---- ---- 402.20 -26.90 429.10 1950 ---- ---- ---- ---- 399.00 -26.70 425.70 1955 ---- ---- ---- ---- 395.80 -26.60 422.40 1960 ---- ---- ---- ---- 392.60 -26.50 419.10 1965 ---- ---- ---- ---- 389.40 -26.50 415.90 1970 ---- ---- ---- ---- 386.30 -26.30 412.60 1975 ---- ---- ---- ---- 383.20 -26.20 409.40 1980 ---- ---- ---- ---- 380.10 -26.20 406.30 1985 ---- ---- ---- ---- 377.10 -26.00 403.10 1990 ---- ---- ---- ---- 374.10 -25.90 400.00 1995 ---- ---- ---- ---- 371.20 -25.80 397.00 2000 ---- ---- ---- ---- 368.20 -25.70 393.90 2005 ---- ---- ---- ---- 365.30 -25.60 390.90 2010 ---- ---- ---- ---- 362.50 -25.50 388.00 2015 ---- ---- ---- ---- 359.70 -25.30 385.00 2020 ---- ---- ---- ---- 356.90 -25.20 382.10 2025 ---- ---- ---- ---- 354.10 -25.10 379.20 2030 ---- ---- ---- ---- 351.40 -25.00 376.40 2035 ---- ---- ---- ---- 348.70 -24.90 373.60 2040 ---- ---- ---- ---- 346.00 -24.80 370.80 2045 ---- ---- ---- ---- 343.40 -24.70 368.10 2050 ---- ---- ---- ---- 340.80 -24.60 365.40 2055 ---- ---- ---- ---- 338.20 -24.50 362.70 2060 ---- ---- ---- ---- 335.70 -24.40 360.10 2065 ---- ---- ---- ---- 333.20 -24.30 357.50 2070 ---- ---- ---- ---- 330.80 -24.10 354.90 2075 ---- ---- ---- ---- 328.30 -24.10 352.40 2080 ---- ---- ---- ---- 325.90 -24.00 349.90 2085 ---- ---- ---- ---- 323.60 -23.80 347.40 2090 ---- ---- ---- ---- 321.20 -23.70 344.90 2095 ---- ---- ---- ---- 318.90 -23.60 342.50 2100 ---- ---- ---- ---- 316.70 -23.50 340.20 2105 ---- ---- ---- ---- 314.50 -23.30 337.80 2110 ---- ---- ---- ---- 312.30 -23.20 335.50 2115 ---- ---- ---- ---- 310.10 -23.10 333.20 2120 ---- ---- ---- ---- 308.00 -23.00 331.00 2125 ---- ---- ---- ---- 305.90 -22.90 328.80 2130 ---- ---- ---- ---- 303.80 -22.80 326.60 2135 ---- ---- ---- ---- 301.80 -22.70 324.50 2140 ---- ---- ---- ---- 299.80 -22.60 322.40 2145 ---- ---- ---- ---- 297.80 -22.50 320.30 2150 ---- ---- ---- ---- 295.80 -22.40 318.20 2155 ---- ---- ---- ---- 293.90 -22.30 316.20 2160 ---- ---- ---- ---- 292.00 -22.20 314.20 2165 ---- ---- ---- ---- 290.20 -22.00 312.20 2170 ---- ---- ---- ---- 288.40 -21.90 310.30 2175 ---- ---- ---- ---- 286.60 -21.80 308.40 2180 ---- ---- ---- ---- 284.80 -21.70 306.50 2185 ---- ---- ---- ---- 283.00 -21.70 304.70 2190 ---- ---- ---- ---- 281.30 -21.60 302.90 2195 ---- ---- ---- ---- 279.60 -21.50 301.10 2200 ---- ---- ---- ---- 278.00 -21.30 299.30 2205 ---- ---- ---- ---- 276.40 -21.20 297.60 2210 ---- ---- ---- ---- 274.70 -21.20 295.90 2215 ---- ---- ---- ---- 273.20 -21.00 294.20 2220 ---- ---- ---- ---- 271.60 -20.90 292.50 2225 ---- ---- ---- ---- 270.10 -20.80 290.90 2230 ---- ---- ---- ---- 268.60 -20.70 289.30 2235 ---- ---- ---- ---- 267.10 -20.60 287.70 2240 ---- ---- ---- ---- 265.60 -20.50 286.10 2245 ---- ---- ---- ---- 264.20 -20.40 284.60 2250 ---- ---- ---- ---- 262.70 -20.40 283.10 2255 ---- ---- ---- ---- 261.30 -20.30 281.60 2260 ---- ---- ---- ---- 260.00 -20.10 280.10 2265 ---- ---- ---- ---- 258.60 -20.10 278.70 2270 ---- ---- ---- ---- 257.20 -20.00 277.20 2275 ---- ---- ---- ---- 255.90 -19.90 275.80 2280 ---- ---- ---- ---- 254.60 -19.80 274.40 2285 ---- ---- ---- ---- 253.30 -19.70 273.00 2290 ---- ---- ---- ---- 252.10 -19.60 271.70 2295 ---- ---- ---- ---- 250.80 -19.60 270.40 2300 ---- ---- ---- ---- 249.60 -19.40 269.00 2305 ---- ---- ---- ---- 248.40 -19.30 267.70 2310 ---- ---- ---- ---- 247.20 -19.20 266.40 2315 ---- ---- ---- ---- 246.00 -19.20 265.20 2320 ---- ---- ---- ---- 244.80 -19.10 263.90 2325 ---- ---- ---- ---- 243.70 -19.00 262.70 2330 ---- ---- ---- ---- 242.50 -18.90 261.40 2335 ---- ---- ---- ---- 241.40 -18.80 260.20 2340 ---- ---- ---- ---- 240.30 -18.70 259.00 2345 ---- ---- ---- ---- 239.20 -18.60 257.80 2350 ---- ---- ---- ---- 238.10 -18.60 256.70 2355 ---- ---- ---- ---- 237.00 -18.50 255.50 2360 ---- ---- ---- ---- 235.90 -18.50 254.40 2365 ---- ---- ---- ---- 234.90 -18.30 253.20 2370 ---- ---- ---- ---- 233.80 -18.30 252.10 2375 ---- ---- ---- ---- 232.80 -18.20 251.00 2380 ---- ---- ---- ---- 231.70 -18.20 249.90 2385 ---- ---- ---- ---- 230.70 -18.10 248.80 2390 ---- ---- ---- ---- 229.70 -18.00 247.70 2395 ---- ---- ---- ---- 228.70 -17.90 246.60 2400 ---- ---- ---- ---- 227.80 -17.80 245.60 2405 ---- ---- ---- ---- 226.80 -17.70 244.50 2410 ---- ---- ---- ---- 225.80 -17.70 243.50 2415 ---- ---- ---- ---- 224.90 -17.60 242.50 2420 ---- ---- ---- ---- 223.90 -17.50 241.40 2425 ---- ---- ---- ---- 223.00 -17.40 240.40 2430 ---- ---- ---- ---- 222.10 -17.30 239.40 2435 ---- ---- ---- ---- 221.20 -17.30 238.50 2440 ---- ---- ---- ---- 220.30 -17.20 237.50 2445 ---- ---- ---- ---- 219.40 -17.10 236.50 2450 ---- ---- ---- ---- 218.50 -17.10 235.60 2455 ---- ---- ---- ---- 217.60 -17.00 234.60 2460 ---- ---- ---- ---- 216.70 -17.00 233.70 2465 ---- ---- ---- ---- 215.90 ---- ---- 2470 ---- ---- ---- ---- 215.00 -16.90 231.90 2475 ---- ---- ---- ---- 214.20 -16.70 230.90 2480 ---- ---- ---- ---- 213.40 -16.70 230.10 2490 ---- ---- ---- ---- 211.70 -16.60 228.30 2500 ---- ---- ---- ---- 210.10 -16.50 226.60 2510 ---- ---- ---- ---- 208.60 -16.30 224.90 2520 ---- ---- ---- ---- 207.00 -16.20 223.20 2525 ---- ---- ---- ---- 206.30 -16.10 222.40 2530 ---- ---- ---- ---- 205.50 -16.10 221.60 2540 ---- ---- ---- ---- 204.10 -15.90 220.00 2550 ---- ---- ---- ---- 202.60 -15.80 218.40 2560 ---- ---- ---- ---- 201.20 ---- ---- 2570 ---- ---- ---- ---- 199.80 ---- ---- 2575 ---- ---- ---- ---- 199.20 -15.50 214.70 2600 ---- ---- ---- ---- 195.90 -15.20 211.10 2625 ---- ---- ---- ---- 192.80 -15.00 207.80 2650 ---- ---- ---- ---- 189.80 -14.70 204.50 2675 ---- ---- ---- ---- 187.00 -14.50 201.50 2700 ---- ---- ---- ---- 184.40 -14.20 198.60 2725 ---- ---- ---- ---- 181.90 -14.00 195.90 2750 ---- ---- ---- ---- 179.50 -13.80 193.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 919.70 -35.60 955.30 1375 ---- ---- ---- ---- 896.90 -35.30 932.20 1400 ---- ---- ---- ---- 874.30 -35.00 909.30 1425 ---- ---- ---- ---- 851.90 -34.70 886.60 1450 ---- ---- ---- ---- 829.70 -34.40 864.10 1475 ---- ---- ---- ---- 807.70 -34.00 841.70 1500 ---- ---- ---- ---- 785.90 -33.70 819.60 1525 ---- ---- ---- ---- 764.40 -33.30 797.70 1530 ---- ---- ---- ---- 760.10 -33.30 793.40 1540 ---- ---- ---- ---- 751.50 -33.20 784.70 1550 ---- ---- ---- ---- 743.00 -33.00 776.00 1560 ---- ---- ---- ---- 734.50 -32.90 767.40 1570 ---- ---- ---- ---- 726.00 -32.80 758.80 1575 ---- ---- ---- ---- 721.80 -32.70 754.50 1580 ---- ---- ---- ---- 717.60 -32.60 750.20 1590 ---- ---- ---- ---- 709.20 -32.50 741.70 1600 ---- ---- ---- ---- 700.80 -32.40 733.20 1610 ---- ---- ---- ---- 692.40 -32.30 724.70 1620 ---- ---- ---- ---- 684.10 -32.10 716.20 1625 ---- ---- ---- ---- 680.00 -32.00 712.00 1630 ---- ---- ---- ---- 675.80 -32.00 707.80 1635 ---- ---- ---- ---- 671.70 -31.90 703.60 1640 ---- ---- ---- ---- 667.60 -31.80 699.40 1645 ---- ---- ---- ---- 663.50 -31.70 695.20 1650 ---- ---- ---- ---- 659.40 -31.60 691.00 1655 ---- ---- ---- ---- 655.30 -31.60 686.90 1660 ---- ---- ---- ---- 651.20 -31.50 682.70 1665 ---- ---- ---- ---- 647.10 -31.50 678.60 1670 ---- ---- ---- ---- 643.00 -31.40 674.40 1675 ---- ---- ---- ---- 638.90 -31.40 670.30 1680 ---- ---- ---- ---- 634.90 -31.20 666.10 1685 ---- ---- ---- ---- 630.80 -31.20 662.00 1690 ---- ---- ---- ---- 626.80 -31.10 657.90 1695 ---- ---- ---- ---- 622.70 -31.10 653.80 1700 ---- ---- ---- ---- 618.70 -31.00 649.70 1705 ---- ---- ---- ---- 614.70 -30.90 645.60 1710 ---- ---- ---- ---- 610.70 -30.80 641.50 1715 ---- ---- ---- ---- 606.70 -30.70 637.40 1720 ---- ---- ---- ---- 602.70 -30.60 633.30 1725 ---- ---- ---- ---- 598.70 -30.60 629.30 1730 ---- ---- ---- ---- 594.70 -30.50 625.20 1735 ---- ---- ---- ---- 590.70 -30.50 621.20 1740 ---- ---- ---- ---- 586.80 -30.30 617.10 1745 ---- ---- ---- ---- 582.80 -30.30 613.10 1750 ---- ---- ---- ---- 578.90 -30.20 609.10 1755 ---- ---- ---- ---- 574.90 -30.10 605.00 1760 ---- ---- ---- ---- 571.00 -30.00 601.00 1765 ---- ---- ---- ---- 567.00 -30.00 597.00 1770 ---- ---- ---- ---- 563.10 -29.90 593.00 1775 ---- ---- ---- ---- 559.20 -29.80 589.00 1780 ---- ---- ---- ---- 555.30 -29.80 585.10 1785 ---- ---- ---- ---- 551.40 -29.70 581.10 1790 ---- ---- ---- ---- 547.50 -29.60 577.10 1795 ---- ---- ---- ---- 543.70 -29.50 573.20 1800 ---- ---- ---- ---- 539.80 -29.40 569.20 1805 ---- ---- ---- ---- 535.90 -29.40 565.30 1810 ---- ---- ---- ---- 532.10 -29.30 561.40 1815 ---- ---- ---- ---- 528.30 -29.20 557.50 1820 ---- ---- ---- ---- 524.50 -29.10 553.60 1825 ---- ---- ---- ---- 520.60 -29.10 549.70 1830 ---- ---- ---- ---- 516.90 -28.90 545.80 1835 ---- ---- ---- ---- 513.10 -28.80 541.90 1840 ---- ---- ---- ---- 509.30 -28.80 538.10 1845 ---- ---- ---- ---- 505.60 -28.70 534.30 1850 ---- ---- ---- ---- 501.80 -28.60 530.40 1855 ---- ---- ---- ---- 498.10 -28.50 526.60 1860 ---- ---- ---- ---- 494.40 -28.40 522.80 1865 ---- ---- ---- ---- 490.70 -28.40 519.10 1870 ---- ---- ---- ---- 487.00 -28.30 515.30 1875 ---- ---- ---- ---- 483.40 -28.20 511.60 1880 ---- ---- ---- ---- 479.80 -28.10 507.90 1885 ---- ---- ---- ---- 476.20 -28.00 504.20 1890 ---- ---- ---- ---- 472.60 -27.90 500.50 1895 ---- ---- ---- ---- 469.00 -27.80 496.80 1900 ---- ---- ---- ---- 465.40 -27.80 493.20 1905 ---- ---- ---- ---- 461.90 -27.70 489.60 1910 ---- ---- ---- ---- 458.40 -27.60 486.00 1915 ---- ---- ---- ---- 454.90 -27.50 482.40 1920 ---- ---- ---- ---- 451.50 -27.40 478.90 1925 ---- ---- ---- ---- 448.00 -27.30 475.30 1930 ---- ---- ---- ---- 444.60 -27.20 471.80 1935 ---- ---- ---- ---- 441.30 -27.10 468.40 1940 ---- ---- ---- ---- 437.90 -27.00 464.90 1945 ---- ---- ---- ---- 434.60 -26.90 461.50 1950 ---- ---- ---- ---- 431.30 -26.80 458.10 1955 ---- ---- ---- ---- 428.00 -26.70 454.70 1960 ---- ---- ---- ---- 424.80 -26.60 451.40 1965 ---- ---- ---- ---- 421.60 -26.50 448.10 1970 ---- ---- ---- ---- 418.40 -26.40 444.80 1975 ---- ---- ---- ---- 415.20 -26.40 441.60 1980 ---- ---- ---- ---- 412.10 -26.30 438.40 1985 ---- ---- ---- ---- 409.10 -26.10 435.20 1990 ---- ---- ---- ---- 406.00 -26.00 432.00 1995 ---- ---- ---- ---- 403.00 -25.90 428.90 2000 ---- ---- ---- ---- 400.00 -25.80 425.80 2005 ---- ---- ---- ---- 397.10 -25.70 422.80 2010 ---- ---- ---- ---- 394.10 -25.70 419.80 2015 ---- ---- ---- ---- 391.30 -25.50 416.80 2020 ---- ---- ---- ---- 388.40 -25.40 413.80 2025 ---- ---- ---- ---- 385.60 -25.30 410.90 2030 ---- ---- ---- ---- 382.80 -25.20 408.00 2035 ---- ---- ---- ---- 380.10 -25.10 405.20 2040 ---- ---- ---- ---- 377.40 -25.00 402.40 2045 ---- ---- ---- ---- 374.70 -24.90 399.60 2050 ---- ---- ---- ---- 372.00 -24.80 396.80 2055 ---- ---- ---- ---- 369.40 -24.70 394.10 2060 ---- ---- ---- ---- 366.80 -24.60 391.40 2065 ---- ---- ---- ---- 364.30 -24.50 388.80 2070 ---- ---- ---- ---- 361.80 -24.40 386.20 2075 ---- ---- ---- ---- 359.30 -24.30 383.60 2080 ---- ---- ---- ---- 356.80 -24.20 381.00 2085 ---- ---- ---- ---- 354.40 -24.10 378.50 2090 ---- ---- ---- ---- 352.00 -24.00 376.00 2095 ---- ---- ---- ---- 349.70 -23.90 373.60 2100 ---- ---- ---- ---- 347.40 -23.80 371.20 2105 ---- ---- ---- ---- 345.10 -23.70 368.80 2110 ---- ---- ---- ---- 342.90 -23.50 366.40 2115 ---- ---- ---- ---- 340.60 -23.50 364.10 2120 ---- ---- ---- ---- 338.50 -23.30 361.80 2125 ---- ---- ---- ---- 336.30 -23.30 359.60 2130 ---- ---- ---- ---- 334.20 -23.20 357.40 2135 ---- ---- ---- ---- 332.10 -23.10 355.20 2140 ---- ---- ---- ---- 330.10 -22.90 353.00 2145 ---- ---- ---- ---- 328.10 -22.80 350.90 2150 ---- ---- ---- ---- 326.10 -22.70 348.80 2155 ---- ---- ---- ---- 324.10 -22.70 346.80 2160 ---- ---- ---- ---- 322.20 -22.60 344.80 2165 ---- ---- ---- ---- 320.30 -22.50 342.80 2170 ---- ---- ---- ---- 318.50 -22.30 340.80 2175 ---- ---- ---- ---- 316.60 -22.30 338.90 2180 ---- ---- ---- ---- 314.80 -22.20 337.00 2185 ---- ---- ---- ---- 313.10 -22.00 335.10 2190 ---- ---- ---- ---- 311.30 -22.00 333.30 2195 ---- ---- ---- ---- 309.60 -21.90 331.50 2200 ---- ---- ---- ---- 307.90 -21.80 329.70 2205 ---- ---- ---- ---- 306.30 -21.70 328.00 2210 ---- ---- ---- ---- 304.70 -21.50 326.20 2215 ---- ---- ---- ---- 303.10 -21.50 324.60 2220 ---- ---- ---- ---- 301.50 -21.40 322.90 2225 ---- ---- ---- ---- 299.90 -21.30 321.20 2230 ---- ---- ---- ---- 298.40 -21.20 319.60 2235 ---- ---- ---- ---- 296.90 -21.10 318.00 2240 ---- ---- ---- ---- 295.40 -21.10 316.50 2245 ---- ---- ---- ---- 294.00 -20.90 314.90 2250 ---- ---- ---- ---- 292.50 -20.90 313.40 2255 ---- ---- ---- ---- 291.10 -20.80 311.90 2260 ---- ---- ---- ---- 289.70 -20.70 310.40 2265 ---- ---- ---- ---- 288.40 -20.60 309.00 2270 ---- ---- ---- ---- 287.00 -20.50 307.50 2275 ---- ---- ---- ---- 285.70 -20.40 306.10 2280 ---- ---- ---- ---- 284.40 -20.30 304.70 2285 ---- ---- ---- ---- 283.10 -20.20 303.30 2290 ---- ---- ---- ---- 281.80 -20.20 302.00 2295 ---- ---- ---- ---- 280.50 -20.10 300.60 2300 ---- ---- ---- ---- 279.30 -20.00 299.30 2305 ---- ---- ---- ---- 278.10 -19.90 298.00 2310 ---- ---- ---- ---- 276.90 -19.80 296.70 2315 ---- ---- ---- ---- 275.70 -19.70 295.40 2320 ---- ---- ---- ---- 274.50 -19.70 294.20 2325 ---- ---- ---- ---- 273.30 -19.60 292.90 2330 ---- ---- ---- ---- 272.10 -19.60 291.70 2335 ---- ---- ---- ---- 271.00 -19.40 290.40 2340 ---- ---- ---- ---- 269.90 -19.30 289.20 2345 ---- ---- ---- ---- 268.70 -19.30 288.00 2350 ---- ---- ---- ---- 267.60 -19.20 286.80 2355 ---- ---- ---- ---- 266.50 -19.20 285.70 2360 ---- ---- ---- ---- 265.40 -19.10 284.50 2365 ---- ---- ---- ---- 264.30 -19.00 283.30 2370 ---- ---- ---- ---- 263.30 -18.90 282.20 2375 ---- ---- ---- ---- 262.20 -18.80 281.00 2380 ---- ---- ---- ---- 261.10 -18.80 279.90 2385 ---- ---- ---- ---- 260.10 -18.70 278.80 2390 ---- ---- ---- ---- 259.00 -18.60 277.60 2395 ---- ---- ---- ---- 258.00 -18.50 276.50 2400 ---- ---- ---- ---- 256.90 -18.50 275.40 2405 ---- ---- ---- ---- 255.90 -18.40 274.30 2410 ---- ---- ---- ---- 254.90 -18.30 273.20 2415 ---- ---- ---- ---- 253.90 -18.20 272.10 2420 ---- ---- ---- ---- 252.90 -18.20 271.10 2425 ---- ---- ---- ---- 251.90 -18.10 270.00 2430 ---- ---- ---- ---- 250.90 -18.00 268.90 2435 ---- ---- ---- ---- 249.90 -18.00 267.90 2440 ---- ---- ---- ---- 248.90 -17.90 266.80 2445 ---- ---- ---- ---- 248.00 -17.80 265.80 2450 ---- ---- ---- ---- 247.00 -17.80 264.80 2455 ---- ---- ---- ---- 246.00 -17.80 263.80 2460 ---- ---- ---- ---- 245.10 -17.60 262.70 2465 ---- ---- ---- ---- 244.20 -17.50 261.70 2470 ---- ---- ---- ---- 243.20 -17.50 260.70 2475 ---- ---- ---- ---- 242.30 -17.50 259.80 2480 ---- ---- ---- ---- 241.40 -17.40 258.80 2485 ---- ---- ---- ---- 240.50 ---- ---- 2490 ---- ---- ---- ---- 239.60 -17.20 256.80 2495 ---- ---- ---- ---- 238.70 ---- ---- 2500 ---- ---- ---- ---- 237.80 -17.10 254.90 2510 ---- ---- ---- ---- 236.10 -17.00 253.10 2520 ---- ---- ---- ---- 234.30 -16.90 251.20 2525 ---- ---- ---- ---- 233.50 -16.80 250.30 2530 ---- ---- ---- ---- 232.60 -16.80 249.40 2540 ---- ---- ---- ---- 231.00 -16.60 247.60 2550 ---- ---- ---- ---- 229.40 -16.50 245.90 2560 ---- ---- ---- ---- 227.80 -16.40 244.20 2570 ---- ---- ---- ---- 226.20 -16.30 242.50 2575 ---- ---- ---- ---- 225.40 -16.30 241.70 2580 ---- ---- ---- ---- 224.70 -16.20 240.90 2590 ---- ---- ---- ---- 223.20 ---- ---- 2600 ---- ---- ---- ---- 221.70 -16.00 237.70 2625 ---- ---- ---- ---- 218.10 -15.70 233.80 2650 ---- ---- ---- ---- 214.70 -15.50 230.20 2675 ---- ---- ---- ---- 211.50 -15.20 226.70 2700 ---- ---- ---- ---- 208.40 -14.90 223.30 2725 ---- ---- ---- ---- 205.40 -14.80 220.20 2750 ---- ---- ---- ---- 202.60 -14.50 217.10 2775 ---- ---- ---- ---- 199.90 -14.30 214.20 2800 ---- ---- ---- ---- 197.40 ---- ---- OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 933.00 -35.80 968.80 1375 ---- ---- ---- ---- 910.40 -35.40 945.80 1400 ---- ---- ---- ---- 888.00 -35.10 923.10 1425 ---- ---- ---- ---- 866.00 -34.70 900.70 1450 ---- ---- ---- ---- 844.20 -34.30 878.50 1475 ---- ---- ---- ---- 822.70 -34.00 856.70 1500 ---- ---- ---- ---- 801.40 -33.70 835.10 1525 ---- ---- ---- ---- 780.40 -33.30 813.70 1550 ---- ---- ---- ---- 759.70 -32.90 792.60 1560 ---- ---- ---- ---- 751.50 -32.80 784.30 1570 ---- ---- ---- ---- 743.30 -32.60 775.90 1575 ---- ---- ---- ---- 739.20 -32.60 771.80 1580 ---- ---- ---- ---- 735.20 -32.50 767.70 1590 ---- ---- ---- ---- 727.10 -32.30 759.40 1600 ---- ---- ---- ---- 719.00 -32.20 751.20 1610 ---- ---- ---- ---- 711.00 -32.00 743.00 1620 ---- ---- ---- ---- 703.00 -31.90 734.90 1625 ---- ---- ---- ---- 699.00 -31.80 730.80 1630 ---- ---- ---- ---- 695.00 -31.80 726.80 1640 ---- ---- ---- ---- 687.10 -31.60 718.70 1650 ---- ---- ---- ---- 679.20 -31.50 710.70 1655 ---- ---- ---- ---- 675.30 -31.40 706.70 1660 ---- ---- ---- ---- 671.40 -31.30 702.70 1665 ---- ---- ---- ---- 667.50 -31.20 698.70 1670 ---- ---- ---- ---- 663.60 -31.10 694.70 1675 ---- ---- ---- ---- 659.70 -31.00 690.70 1680 ---- ---- ---- ---- 655.80 -31.00 686.80 1685 ---- ---- ---- ---- 651.90 -30.90 682.80 1690 ---- ---- ---- ---- 648.00 -30.90 678.90 1695 ---- ---- ---- ---- 644.10 -30.80 674.90 1700 ---- ---- ---- ---- 640.20 -30.80 671.00 1705 ---- ---- ---- ---- 636.40 -30.60 667.00 1710 ---- ---- ---- ---- 632.50 -30.60 663.10 1715 ---- ---- ---- ---- 628.70 -30.50 659.20 1720 ---- ---- ---- ---- 624.80 -30.50 655.30 1725 ---- ---- ---- ---- 621.00 -30.30 651.30 1730 ---- ---- ---- ---- 617.20 -30.20 647.40 1735 ---- ---- ---- ---- 613.30 -30.20 643.50 1740 ---- ---- ---- ---- 609.50 -30.10 639.60 1745 ---- ---- ---- ---- 605.70 -30.00 635.70 1750 ---- ---- ---- ---- 601.90 -29.90 631.80 1755 ---- ---- ---- ---- 598.10 -29.90 628.00 1760 ---- ---- ---- ---- 594.30 -29.80 624.10 1765 ---- ---- ---- ---- 590.50 -29.70 620.20 1770 ---- ---- ---- ---- 586.70 -29.60 616.30 1775 ---- ---- ---- ---- 582.90 -29.50 612.40 1780 ---- ---- ---- ---- 579.10 -29.50 608.60 1785 ---- ---- ---- ---- 575.30 -29.40 604.70 1790 ---- ---- ---- ---- 571.50 -29.30 600.80 1795 ---- ---- ---- ---- 567.70 -29.30 597.00 1800 ---- ---- ---- ---- 563.90 -29.20 593.10 1805 ---- ---- ---- ---- 560.10 -29.20 589.30 1810 ---- ---- ---- ---- 556.40 -29.00 585.40 1815 ---- ---- ---- ---- 552.60 -29.00 581.60 1820 ---- ---- ---- ---- 548.80 -28.90 577.70 1825 ---- ---- ---- ---- 545.10 -28.80 573.90 1830 ---- ---- ---- ---- 541.30 -28.80 570.10 1835 ---- ---- ---- ---- 537.60 -28.70 566.30 1840 ---- ---- ---- ---- 533.90 -28.60 562.50 1845 ---- ---- ---- ---- 530.20 -28.50 558.70 1850 ---- ---- ---- ---- 526.40 -28.50 554.90 1855 ---- ---- ---- ---- 522.70 -28.40 551.10 1860 ---- ---- ---- ---- 519.10 -28.20 547.30 1865 ---- ---- ---- ---- 515.40 -28.20 543.60 1870 ---- ---- ---- ---- 511.70 -28.10 539.80 1875 ---- ---- ---- ---- 508.10 -28.00 536.10 1880 ---- ---- ---- ---- 504.40 -28.00 532.40 1885 ---- ---- ---- ---- 500.80 -27.90 528.70 1890 ---- ---- ---- ---- 497.20 -27.80 525.00 1895 ---- ---- ---- ---- 493.60 -27.70 521.30 1900 ---- ---- ---- ---- 490.00 -27.60 517.60 1905 ---- ---- ---- ---- 486.50 -27.50 514.00 1910 ---- ---- ---- ---- 483.00 -27.40 510.40 1915 ---- ---- ---- ---- 479.40 -27.40 506.80 1920 ---- ---- ---- ---- 475.90 -27.30 503.20 1925 ---- ---- ---- ---- 472.50 -27.20 499.70 1930 ---- ---- ---- ---- 469.00 -27.10 496.10 1935 ---- ---- ---- ---- 465.60 -27.00 492.60 1940 ---- ---- ---- ---- 462.20 -26.90 489.10 1945 ---- ---- ---- ---- 458.80 -26.90 485.70 1950 ---- ---- ---- ---- 455.50 -26.70 482.20 1955 ---- ---- ---- ---- 452.20 -26.60 478.80 1960 ---- ---- ---- ---- 448.90 -26.50 475.40 1965 ---- ---- ---- ---- 445.60 -26.50 472.10 1970 ---- ---- ---- ---- 442.40 -26.30 468.70 1975 ---- ---- ---- ---- 439.20 -26.30 465.50 1980 ---- ---- ---- ---- 436.00 -26.20 462.20 1985 ---- ---- ---- ---- 432.90 -26.10 459.00 1990 ---- ---- ---- ---- 429.80 -26.00 455.80 1995 ---- ---- ---- ---- 426.70 -25.90 452.60 2000 ---- ---- ---- ---- 423.70 -25.80 449.50 2005 ---- ---- ---- ---- 420.70 -25.70 446.40 2010 ---- ---- ---- ---- 417.70 -25.60 443.30 2015 ---- ---- ---- ---- 414.80 -25.50 440.30 2020 ---- ---- ---- ---- 411.90 -25.40 437.30 2025 ---- ---- ---- ---- 409.00 -25.40 434.40 2030 ---- ---- ---- ---- 406.20 -25.20 431.40 2035 ---- ---- ---- ---- 403.40 -25.10 428.50 2040 ---- ---- ---- ---- 400.60 -25.10 425.70 2045 ---- ---- ---- ---- 397.90 -25.00 422.90 2050 ---- ---- ---- ---- 395.20 -24.90 420.10 2055 ---- ---- ---- ---- 392.60 -24.70 417.30 2060 ---- ---- ---- ---- 389.90 -24.70 414.60 2065 ---- ---- ---- ---- 387.40 -24.50 411.90 2070 ---- ---- ---- ---- 384.80 -24.50 409.30 2075 ---- ---- ---- ---- 382.30 -24.40 406.70 2080 ---- ---- ---- ---- 379.80 -24.30 404.10 2085 ---- ---- ---- ---- 377.40 -24.10 401.50 2090 ---- ---- ---- ---- 374.90 -24.10 399.00 2095 ---- ---- ---- ---- 372.60 -24.00 396.60 2100 ---- ---- ---- ---- 370.20 -23.90 394.10 2105 ---- ---- ---- ---- 367.90 -23.80 391.70 2110 ---- ---- ---- ---- 365.60 -23.70 389.30 2115 ---- ---- ---- ---- 363.40 -23.60 387.00 2120 ---- ---- ---- ---- 361.20 -23.50 384.70 2125 ---- ---- ---- ---- 359.00 -23.40 382.40 2130 ---- ---- ---- ---- 356.80 -23.30 380.10 2135 ---- ---- ---- ---- 354.70 -23.20 377.90 2140 ---- ---- ---- ---- 352.60 -23.20 375.80 2145 ---- ---- ---- ---- 350.60 -23.00 373.60 2150 ---- ---- ---- ---- 348.60 -22.90 371.50 2155 ---- ---- ---- ---- 346.60 -22.80 369.40 2160 ---- ---- ---- ---- 344.60 -22.80 367.40 2165 ---- ---- ---- ---- 342.70 -22.60 365.30 2170 ---- ---- ---- ---- 340.80 -22.50 363.30 2175 ---- ---- ---- ---- 338.90 -22.50 361.40 2180 ---- ---- ---- ---- 337.10 -22.40 359.50 2185 ---- ---- ---- ---- 335.30 -22.30 357.60 2190 ---- ---- ---- ---- 333.50 -22.20 355.70 2195 ---- ---- ---- ---- 331.70 -22.20 353.90 2200 ---- ---- ---- ---- 330.00 -22.00 352.00 2205 ---- ---- ---- ---- 328.30 -22.00 350.30 2210 ---- ---- ---- ---- 326.70 -21.80 348.50 2215 ---- ---- ---- ---- 325.00 -21.80 346.80 2220 ---- ---- ---- ---- 323.40 -21.70 345.10 2225 ---- ---- ---- ---- 321.80 -21.60 343.40 2230 ---- ---- ---- ---- 320.30 -21.50 341.80 2235 ---- ---- ---- ---- 318.80 -21.40 340.20 2240 ---- ---- ---- ---- 317.30 -21.30 338.60 2245 ---- ---- ---- ---- 315.80 -21.20 337.00 2250 ---- ---- ---- ---- 314.30 -21.20 335.50 2255 ---- ---- ---- ---- 312.90 -21.00 333.90 2260 ---- ---- ---- ---- 311.50 -20.90 332.40 2265 ---- ---- ---- ---- 310.10 -20.90 331.00 2270 ---- ---- ---- ---- 308.70 -20.80 329.50 2275 ---- ---- ---- ---- 307.40 -20.70 328.10 2280 ---- ---- ---- ---- 306.00 -20.70 326.70 2285 ---- ---- ---- ---- 304.70 -20.60 325.30 2290 ---- ---- ---- ---- 303.50 -20.40 323.90 2295 ---- ---- ---- ---- 302.20 -20.40 322.60 2300 ---- ---- ---- ---- 301.00 -20.30 321.30 2305 ---- ---- ---- ---- 299.70 -20.30 320.00 2310 ---- ---- ---- ---- 298.50 -20.20 318.70 2315 ---- ---- ---- ---- 297.30 -20.10 317.40 2320 ---- ---- ---- ---- 296.20 -20.00 316.20 2325 ---- ---- ---- ---- 295.00 -20.00 315.00 2330 ---- ---- ---- ---- 293.90 -19.80 313.70 2335 ---- ---- ---- ---- 292.80 -19.80 312.60 2340 ---- ---- ---- ---- 291.70 -19.70 311.40 2345 ---- ---- ---- ---- 290.60 -19.60 310.20 2350 ---- ---- ---- ---- 289.50 -19.60 309.10 2355 ---- ---- ---- ---- 288.40 -19.50 307.90 2360 ---- ---- ---- ---- 287.40 -19.40 306.80 2365 ---- ---- ---- ---- 286.30 -19.40 305.70 2370 ---- ---- ---- ---- 285.30 -19.30 304.60 2375 ---- ---- ---- ---- 284.30 -19.20 303.50 2380 ---- ---- ---- ---- 283.30 -19.10 302.40 2385 ---- ---- ---- ---- 282.30 -19.10 301.40 2390 ---- ---- ---- ---- 281.30 -19.00 300.30 2395 ---- ---- ---- ---- 280.40 -18.90 299.30 2400 ---- ---- ---- ---- 279.40 -18.90 298.30 2405 ---- ---- ---- ---- 278.40 -18.90 297.30 2410 ---- ---- ---- ---- 277.50 -18.70 296.20 2415 ---- ---- ---- ---- 276.60 -18.70 295.30 2420 ---- ---- ---- ---- 275.70 -18.60 294.30 2425 ---- ---- ---- ---- 274.70 -18.60 293.30 2430 ---- ---- ---- ---- 273.80 -18.50 292.30 2435 ---- ---- ---- ---- 272.90 -18.50 291.40 2440 ---- ---- ---- ---- 272.10 -18.30 290.40 2445 ---- ---- ---- ---- 271.20 -18.30 289.50 2450 ---- ---- ---- ---- 270.30 -18.30 288.60 2455 ---- ---- ---- ---- 269.50 -18.10 287.60 2460 ---- ---- ---- ---- 268.60 -18.10 286.70 2465 ---- ---- ---- ---- 267.80 -18.00 285.80 2470 ---- ---- ---- ---- 267.00 -18.00 285.00 2475 ---- ---- ---- ---- 266.10 -18.00 284.10 2480 ---- ---- ---- ---- 265.30 -17.90 283.20 2485 ---- ---- ---- ---- 264.50 -17.80 282.30 2490 ---- ---- ---- ---- 263.70 -17.80 281.50 2495 ---- ---- ---- ---- 262.90 -17.70 280.60 2500 ---- ---- ---- ---- 262.20 -17.60 279.80 2505 ---- ---- ---- ---- 261.40 ---- ---- 2510 ---- ---- ---- ---- 260.60 -17.60 278.20 2515 ---- ---- ---- ---- 259.90 ---- ---- 2520 ---- ---- ---- ---- 259.10 -17.50 276.60 2525 ---- ---- ---- ---- 258.40 -17.40 275.80 2530 ---- ---- ---- ---- 257.70 -17.30 275.00 2540 ---- ---- ---- ---- 256.20 -17.20 273.40 2550 ---- ---- ---- ---- 254.80 -17.10 271.90 2560 ---- ---- ---- ---- 253.50 -16.90 270.40 2570 ---- ---- ---- ---- 252.10 -16.90 269.00 2575 ---- ---- ---- ---- 251.40 -16.90 268.30 2580 ---- ---- ---- ---- 250.80 -16.80 267.60 2590 ---- ---- ---- ---- 249.50 -16.70 266.20 2600 ---- ---- ---- ---- 248.20 -16.60 264.80 2610 ---- ---- ---- ---- 247.00 ---- ---- 2625 ---- ---- ---- ---- 245.20 -16.30 261.50 2650 ---- ---- ---- ---- 242.30 -16.10 258.40 2675 ---- ---- ---- ---- 239.60 -15.90 255.50 2700 ---- ---- ---- ---- 237.00 -15.70 252.70 2725 ---- ---- ---- ---- 234.50 -15.50 250.00 2750 ---- ---- ---- ---- 232.20 -15.30 247.50 2775 ---- ---- ---- ---- 230.00 -15.10 245.10 2800 ---- ---- ---- ---- 228.00 ---- ---- OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 935.60 -35.10 970.70 1400 ---- ---- ---- ---- 913.50 -34.80 948.30 1425 ---- ---- ---- ---- 891.80 -34.40 926.20 1450 ---- ---- ---- ---- 870.30 -34.10 904.40 1475 ---- ---- ---- ---- 849.00 -33.80 882.80 1500 ---- ---- ---- ---- 828.10 -33.40 861.50 1525 ---- ---- ---- ---- 807.40 -33.00 840.40 1550 ---- ---- ---- ---- 786.90 -32.70 819.60 1570 ---- ---- ---- ---- 770.70 -32.40 803.10 1575 ---- ---- ---- ---- 766.70 -32.30 799.00 1580 ---- ---- ---- ---- 762.60 -32.30 794.90 1590 ---- ---- ---- ---- 754.60 -32.20 786.80 1600 ---- ---- ---- ---- 746.70 -32.00 778.70 1610 ---- ---- ---- ---- 738.70 -31.90 770.60 1620 ---- ---- ---- ---- 730.80 -31.80 762.60 1625 ---- ---- ---- ---- 726.90 -31.70 758.60 1630 ---- ---- ---- ---- 723.00 -31.60 754.60 1640 ---- ---- ---- ---- 715.20 -31.40 746.60 1650 ---- ---- ---- ---- 707.40 -31.30 738.70 1660 ---- ---- ---- ---- 699.60 -31.20 730.80 1670 ---- ---- ---- ---- 691.90 -31.00 722.90 1675 ---- ---- ---- ---- 688.00 -31.00 719.00 1680 ---- ---- ---- ---- 684.20 -30.90 715.10 1685 ---- ---- ---- ---- 680.30 -30.80 711.10 1690 ---- ---- ---- ---- 676.50 -30.70 707.20 1695 ---- ---- ---- ---- 672.70 -30.60 703.30 1700 ---- ---- ---- ---- 668.80 -30.60 699.40 1705 ---- ---- ---- ---- 665.00 -30.60 695.60 1710 ---- ---- ---- ---- 661.20 -30.50 691.70 1715 ---- ---- ---- ---- 657.40 -30.40 687.80 1720 ---- ---- ---- ---- 653.60 -30.30 683.90 1725 ---- ---- ---- ---- 649.80 -30.30 680.10 1730 ---- ---- ---- ---- 646.00 -30.20 676.20 1735 ---- ---- ---- ---- 642.30 -30.00 672.30 1740 ---- ---- ---- ---- 638.50 -30.00 668.50 1745 ---- ---- ---- ---- 634.70 -29.90 664.60 1750 ---- ---- ---- ---- 630.90 -29.90 660.80 1755 ---- ---- ---- ---- 627.20 -29.80 657.00 1760 ---- ---- ---- ---- 623.40 -29.70 653.10 1765 ---- ---- ---- ---- 619.60 -29.70 649.30 1770 ---- ---- ---- ---- 615.90 -29.60 645.50 1775 ---- ---- ---- ---- 612.10 -29.50 641.60 1780 ---- ---- ---- ---- 608.40 -29.40 637.80 1785 ---- ---- ---- ---- 604.60 -29.40 634.00 1790 ---- ---- ---- ---- 600.90 -29.30 630.20 1795 ---- ---- ---- ---- 597.20 -29.20 626.40 1800 ---- ---- ---- ---- 593.40 -29.20 622.60 1805 ---- ---- ---- ---- 589.70 -29.10 618.80 1810 ---- ---- ---- ---- 586.00 -28.90 614.90 1815 ---- ---- ---- ---- 582.20 -28.90 611.10 1820 ---- ---- ---- ---- 578.50 -28.80 607.30 1825 ---- ---- ---- ---- 574.80 -28.70 603.50 1830 ---- ---- ---- ---- 571.00 -28.70 599.70 1835 ---- ---- ---- ---- 567.30 -28.60 595.90 1840 ---- ---- ---- ---- 563.60 -28.60 592.20 1845 ---- ---- ---- ---- 559.90 -28.50 588.40 1850 ---- ---- ---- ---- 556.20 -28.40 584.60 1855 ---- ---- ---- ---- 552.50 -28.30 580.80 1860 ---- ---- ---- ---- 548.80 -28.30 577.10 1865 ---- ---- ---- ---- 545.20 -28.10 573.30 1870 ---- ---- ---- ---- 541.50 -28.10 569.60 1875 ---- ---- ---- ---- 537.80 -28.00 565.80 1880 ---- ---- ---- ---- 534.20 -27.90 562.10 1885 ---- ---- ---- ---- 530.60 -27.80 558.40 1890 ---- ---- ---- ---- 526.90 -27.80 554.70 1895 ---- ---- ---- ---- 523.30 -27.70 551.00 1900 ---- ---- ---- ---- 519.70 -27.70 547.40 1905 ---- ---- ---- ---- 516.20 -27.50 543.70 1910 ---- ---- ---- ---- 512.60 -27.50 540.10 1915 ---- ---- ---- ---- 509.00 -27.40 536.40 1920 ---- ---- ---- ---- 505.50 -27.30 532.80 1925 ---- ---- ---- ---- 502.00 -27.20 529.20 1930 ---- ---- ---- ---- 498.50 -27.20 525.70 1935 ---- ---- ---- ---- 495.00 -27.10 522.10 1940 ---- ---- ---- ---- 491.60 -27.00 518.60 1945 ---- ---- ---- ---- 488.20 -26.80 515.00 1950 ---- ---- ---- ---- 484.70 -26.90 511.60 1955 ---- ---- ---- ---- 481.40 -26.70 508.10 1960 ---- ---- ---- ---- 478.00 -26.60 504.60 1965 ---- ---- ---- ---- 474.70 -26.50 501.20 1970 ---- ---- ---- ---- 471.40 -26.40 497.80 1975 ---- ---- ---- ---- 468.10 -26.40 494.50 1980 ---- ---- ---- ---- 464.80 -26.30 491.10 1985 ---- ---- ---- ---- 461.60 -26.20 487.80 1990 ---- ---- ---- ---- 458.40 -26.10 484.50 1995 ---- ---- ---- ---- 455.30 -26.00 481.30 2000 ---- ---- ---- ---- 452.10 -26.00 478.10 2005 ---- ---- ---- ---- 449.00 -25.90 474.90 2010 ---- ---- ---- ---- 446.00 -25.70 471.70 2015 ---- ---- ---- ---- 442.90 -25.70 468.60 2020 ---- ---- ---- ---- 440.00 -25.60 465.60 2025 ---- ---- ---- ---- 437.00 -25.50 462.50 2030 ---- ---- ---- ---- 434.10 -25.40 459.50 2035 ---- ---- ---- ---- 431.20 -25.30 456.50 2040 ---- ---- ---- ---- 428.30 -25.30 453.60 2045 ---- ---- ---- ---- 425.50 -25.20 450.70 2050 ---- ---- ---- ---- 422.70 -25.10 447.80 2055 ---- ---- ---- ---- 420.00 -25.00 445.00 2060 ---- ---- ---- ---- 417.30 -24.90 442.20 2065 ---- ---- ---- ---- 414.60 -24.80 439.40 2070 ---- ---- ---- ---- 412.00 -24.70 436.70 2075 ---- ---- ---- ---- 409.30 -24.70 434.00 2080 ---- ---- ---- ---- 406.80 -24.50 431.30 2085 ---- ---- ---- ---- 404.20 -24.50 428.70 2090 ---- ---- ---- ---- 401.70 -24.40 426.10 2095 ---- ---- ---- ---- 399.30 -24.20 423.50 2100 ---- ---- ---- ---- 396.80 -24.20 421.00 2105 ---- ---- ---- ---- 394.40 -24.10 418.50 2110 ---- ---- ---- ---- 392.10 -23.90 416.00 2115 ---- ---- ---- ---- 389.70 -23.90 413.60 2120 ---- ---- ---- ---- 387.40 -23.80 411.20 2125 ---- ---- ---- ---- 385.20 -23.70 408.90 2130 ---- ---- ---- ---- 383.00 -23.60 406.60 2135 ---- ---- ---- ---- 380.80 -23.50 404.30 2140 ---- ---- ---- ---- 378.60 -23.40 402.00 2145 ---- ---- ---- ---- 376.50 -23.30 399.80 2150 ---- ---- ---- ---- 374.40 -23.20 397.60 2155 ---- ---- ---- ---- 372.30 -23.20 395.50 2160 ---- ---- ---- ---- 370.30 -23.10 393.40 2165 ---- ---- ---- ---- 368.30 -23.00 391.30 2170 ---- ---- ---- ---- 366.40 -22.80 389.20 2175 ---- ---- ---- ---- 364.40 -22.80 387.20 2180 ---- ---- ---- ---- 362.50 -22.80 385.30 2185 ---- ---- ---- ---- 360.70 -22.60 383.30 2190 ---- ---- ---- ---- 358.90 -22.50 381.40 2195 ---- ---- ---- ---- 357.10 -22.40 379.50 2200 ---- ---- ---- ---- 355.30 -22.40 377.70 2205 ---- ---- ---- ---- 353.60 -22.20 375.80 2210 ---- ---- ---- ---- 351.90 -22.20 374.10 2215 ---- ---- ---- ---- 350.20 -22.10 372.30 2220 ---- ---- ---- ---- 348.50 -22.10 370.60 2225 ---- ---- ---- ---- 346.90 -22.00 368.90 2230 ---- ---- ---- ---- 345.30 -21.90 367.20 2235 ---- ---- ---- ---- 343.80 -21.80 365.60 2240 ---- ---- ---- ---- 342.30 -21.70 364.00 2245 ---- ---- ---- ---- 340.80 -21.60 362.40 2250 ---- ---- ---- ---- 339.30 -21.50 360.80 2255 ---- ---- ---- ---- 337.80 -21.50 359.30 2260 ---- ---- ---- ---- 336.40 -21.40 357.80 2265 ---- ---- ---- ---- 335.00 -21.30 356.30 2270 ---- ---- ---- ---- 333.70 -21.20 354.90 2275 ---- ---- ---- ---- 332.30 -21.10 353.40 2280 ---- ---- ---- ---- 331.00 -21.00 352.00 2285 ---- ---- ---- ---- 329.70 -21.00 350.70 2290 ---- ---- ---- ---- 328.40 -20.90 349.30 2295 ---- ---- ---- ---- 327.10 -20.90 348.00 2300 ---- ---- ---- ---- 325.90 -20.80 346.70 2305 ---- ---- ---- ---- 324.70 -20.70 345.40 2310 ---- ---- ---- ---- 323.50 -20.60 344.10 2315 ---- ---- ---- ---- 322.30 -20.60 342.90 2320 ---- ---- ---- ---- 321.20 -20.40 341.60 2325 ---- ---- ---- ---- 320.10 -20.30 340.40 2330 ---- ---- ---- ---- 318.90 -20.30 339.20 2335 ---- ---- ---- ---- 317.80 -20.30 338.10 2340 ---- ---- ---- ---- 316.80 -20.10 336.90 2345 ---- ---- ---- ---- 315.70 -20.10 335.80 2350 ---- ---- ---- ---- 314.70 -20.00 334.70 2355 ---- ---- ---- ---- 313.60 -20.00 333.60 2360 ---- ---- ---- ---- 312.60 -19.90 332.50 2365 ---- ---- ---- ---- 311.60 -19.80 331.40 2370 ---- ---- ---- ---- 310.60 -19.80 330.40 2375 ---- ---- ---- ---- 309.70 -19.70 329.40 2380 ---- ---- ---- ---- 308.70 -19.60 328.30 2385 ---- ---- ---- ---- 307.80 -19.50 327.30 2390 ---- ---- ---- ---- 306.80 -19.50 326.30 2395 ---- ---- ---- ---- 305.90 -19.40 325.30 2400 ---- ---- ---- ---- 305.00 -19.40 324.40 2405 ---- ---- ---- ---- 304.10 -19.30 323.40 2410 ---- ---- ---- ---- 303.20 -19.20 322.40 2415 ---- ---- ---- ---- 302.30 -19.20 321.50 2420 ---- ---- ---- ---- 301.40 -19.20 320.60 2425 ---- ---- ---- ---- 300.60 -19.00 319.60 2430 ---- ---- ---- ---- 299.70 -19.00 318.70 2435 ---- ---- ---- ---- 298.90 -18.90 317.80 2440 ---- ---- ---- ---- 298.10 -18.80 316.90 2445 ---- ---- ---- ---- 297.20 -18.90 316.10 2450 ---- ---- ---- ---- 296.40 -18.80 315.20 2455 ---- ---- ---- ---- 295.60 -18.70 314.30 2460 ---- ---- ---- ---- 294.80 -18.70 313.50 2465 ---- ---- ---- ---- 294.00 -18.60 312.60 2470 ---- ---- ---- ---- 293.20 -18.60 311.80 2475 ---- ---- ---- ---- 292.50 -18.40 310.90 2480 ---- ---- ---- ---- 291.70 -18.40 310.10 2485 ---- ---- ---- ---- 291.00 -18.30 309.30 2490 ---- ---- ---- ---- 290.20 -18.30 308.50 2495 ---- ---- ---- ---- 289.50 -18.20 307.70 2500 ---- ---- ---- ---- 288.70 -18.20 306.90 2505 ---- ---- ---- ---- 288.00 -18.20 306.20 2510 ---- ---- ---- ---- 287.30 -18.10 305.40 2515 ---- ---- ---- ---- 286.60 -18.00 304.60 2520 ---- ---- ---- ---- 285.90 -18.00 303.90 2525 ---- ---- ---- ---- 285.20 -18.00 303.20 2530 ---- ---- ---- ---- 284.50 -17.90 302.40 2535 ---- ---- ---- ---- 283.90 ---- ---- 2540 ---- ---- ---- ---- 283.20 -17.80 301.00 2550 ---- ---- ---- ---- 281.90 -17.70 299.60 2560 ---- ---- ---- ---- 280.60 -17.60 298.20 2570 ---- ---- ---- ---- 279.40 -17.40 296.80 2575 ---- ---- ---- ---- 278.70 -17.50 296.20 2580 ---- ---- ---- ---- 278.10 -17.40 295.50 2590 ---- ---- ---- ---- 276.90 -17.30 294.20 2600 ---- ---- ---- ---- 275.80 -17.20 293.00 2610 ---- ---- ---- ---- 274.60 -17.10 291.70 2620 ---- ---- ---- ---- 273.50 ---- ---- 2625 ---- ---- ---- ---- 273.00 -16.90 289.90 2630 ---- ---- ---- ---- 272.40 ---- ---- 2650 ---- ---- ---- ---- 270.30 -16.80 287.10 2675 ---- ---- ---- ---- 267.80 -16.60 284.40 2700 ---- ---- ---- ---- 265.50 -16.30 281.80 2725 ---- ---- ---- ---- 263.30 -16.20 279.50 2750 ---- ---- ---- ---- 261.20 -16.00 277.20 2775 ---- ---- ---- ---- 259.30 -15.80 275.10 2800 ---- ---- ---- ---- 257.40 -15.70 273.10 2825 ---- ---- ---- ---- 255.70 ---- ---- OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 928.80 -34.50 963.30 1425 ---- ---- ---- ---- 907.40 -34.20 941.60 1450 ---- ---- ---- ---- 886.20 -33.90 920.10 1475 ---- ---- ---- ---- 865.30 -33.50 898.80 1500 ---- ---- ---- ---- 844.70 -33.10 877.80 1525 ---- ---- ---- ---- 824.20 -32.90 857.10 1550 ---- ---- ---- ---- 804.10 -32.40 836.50 1575 ---- ---- ---- ---- 784.10 -32.10 816.20 1580 ---- ---- ---- ---- 780.20 -32.00 812.20 1590 ---- ---- ---- ---- 772.30 -31.90 804.20 1600 ---- ---- ---- ---- 764.40 -31.80 796.20 1610 ---- ---- ---- ---- 756.60 -31.60 788.20 1620 ---- ---- ---- ---- 748.80 -31.50 780.30 1625 ---- ---- ---- ---- 744.90 -31.50 776.40 1630 ---- ---- ---- ---- 741.00 -31.40 772.40 1640 ---- ---- ---- ---- 733.30 -31.30 764.60 1650 ---- ---- ---- ---- 725.60 -31.10 756.70 1660 ---- ---- ---- ---- 718.00 -30.90 748.90 1670 ---- ---- ---- ---- 710.30 -30.90 741.20 1675 ---- ---- ---- ---- 706.50 -30.80 737.30 1680 ---- ---- ---- ---- 702.70 -30.70 733.40 1685 ---- ---- ---- ---- 698.90 -30.70 729.60 1690 ---- ---- ---- ---- 695.20 -30.50 725.70 1695 ---- ---- ---- ---- 691.40 -30.50 721.90 1700 ---- ---- ---- ---- 687.60 -30.40 718.00 1705 ---- ---- ---- ---- 683.80 -30.40 714.20 1710 ---- ---- ---- ---- 680.10 -30.20 710.30 1715 ---- ---- ---- ---- 676.30 -30.20 706.50 1720 ---- ---- ---- ---- 672.60 -30.10 702.70 1725 ---- ---- ---- ---- 668.80 -30.10 698.90 1730 ---- ---- ---- ---- 665.10 -30.00 695.10 1735 ---- ---- ---- ---- 661.40 -29.90 691.30 1740 ---- ---- ---- ---- 657.60 -29.90 687.50 1745 ---- ---- ---- ---- 653.90 -29.80 683.70 1750 ---- ---- ---- ---- 650.20 -29.70 679.90 1755 ---- ---- ---- ---- 646.50 -29.60 676.10 1760 ---- ---- ---- ---- 642.70 -29.60 672.30 1765 ---- ---- ---- ---- 639.00 -29.50 668.50 1770 ---- ---- ---- ---- 635.30 -29.40 664.70 1775 ---- ---- ---- ---- 631.60 -29.40 661.00 1780 ---- ---- ---- ---- 627.90 -29.30 657.20 1785 ---- ---- ---- ---- 624.20 -29.20 653.40 1790 ---- ---- ---- ---- 620.50 -29.10 649.60 1795 ---- ---- ---- ---- 616.80 -29.10 645.90 1800 ---- ---- ---- ---- 613.10 -29.00 642.10 1805 ---- ---- ---- ---- 609.40 -28.90 638.30 1810 ---- ---- ---- ---- 605.70 -28.90 634.60 1815 ---- ---- ---- ---- 602.00 -28.80 630.80 1820 ---- ---- ---- ---- 598.30 -28.70 627.00 1825 ---- ---- ---- ---- 594.60 -28.70 623.30 1830 ---- ---- ---- ---- 591.00 -28.50 619.50 1835 ---- ---- ---- ---- 587.30 -28.50 615.80 1840 ---- ---- ---- ---- 583.60 -28.40 612.00 1845 ---- ---- ---- ---- 579.90 -28.40 608.30 1850 ---- ---- ---- ---- 576.20 -28.30 604.50 1855 ---- ---- ---- ---- 572.60 -28.20 600.80 1860 ---- ---- ---- ---- 568.90 -28.10 597.00 1865 ---- ---- ---- ---- 565.30 -28.00 593.30 1870 ---- ---- ---- ---- 561.60 -28.00 589.60 1875 ---- ---- ---- ---- 558.00 -27.90 585.90 1880 ---- ---- ---- ---- 554.30 -27.90 582.20 1885 ---- ---- ---- ---- 550.70 -27.80 578.50 1890 ---- ---- ---- ---- 547.10 -27.70 574.80 1895 ---- ---- ---- ---- 543.50 -27.60 571.10 1900 ---- ---- ---- ---- 539.90 -27.60 567.50 1905 ---- ---- ---- ---- 536.40 -27.40 563.80 1910 ---- ---- ---- ---- 532.80 -27.40 560.20 1915 ---- ---- ---- ---- 529.30 -27.30 556.60 1920 ---- ---- ---- ---- 525.70 -27.20 552.90 1925 ---- ---- ---- ---- 522.20 -27.20 549.40 1930 ---- ---- ---- ---- 518.70 -27.10 545.80 1935 ---- ---- ---- ---- 515.20 -27.00 542.20 1940 ---- ---- ---- ---- 511.80 -26.90 538.70 1945 ---- ---- ---- ---- 508.30 -26.90 535.20 1950 ---- ---- ---- ---- 504.90 -26.80 531.70 1955 ---- ---- ---- ---- 501.50 -26.70 528.20 1960 ---- ---- ---- ---- 498.20 -26.60 524.80 1965 ---- ---- ---- ---- 494.80 -26.50 521.30 1970 ---- ---- ---- ---- 491.50 -26.40 517.90 1975 ---- ---- ---- ---- 488.20 -26.30 514.50 1980 ---- ---- ---- ---- 484.90 -26.30 511.20 1985 ---- ---- ---- ---- 481.70 -26.20 507.90 1990 ---- ---- ---- ---- 478.50 -26.10 504.60 1995 ---- ---- ---- ---- 475.30 -26.00 501.30 2000 ---- ---- ---- ---- 472.10 -26.00 498.10 2005 ---- ---- ---- ---- 469.00 -25.90 494.90 2010 ---- ---- ---- ---- 465.90 -25.80 491.70 2015 ---- ---- ---- ---- 462.90 -25.70 488.60 2020 ---- ---- ---- ---- 459.90 -25.60 485.50 2025 ---- ---- ---- ---- 456.90 -25.50 482.40 2030 ---- ---- ---- ---- 453.90 -25.50 479.40 2035 ---- ---- ---- ---- 451.00 -25.40 476.40 2040 ---- ---- ---- ---- 448.10 -25.30 473.40 2045 ---- ---- ---- ---- 445.30 -25.20 470.50 2050 ---- ---- ---- ---- 442.50 -25.10 467.60 2055 ---- ---- ---- ---- 439.70 -25.00 464.70 2060 ---- ---- ---- ---- 437.00 -24.90 461.90 2065 ---- ---- ---- ---- 434.30 -24.80 459.10 2070 ---- ---- ---- ---- 431.60 -24.80 456.40 2075 ---- ---- ---- ---- 429.00 -24.70 453.70 2080 ---- ---- ---- ---- 426.40 -24.60 451.00 2085 ---- ---- ---- ---- 423.90 -24.50 448.40 2090 ---- ---- ---- ---- 421.40 -24.30 445.70 2095 ---- ---- ---- ---- 418.90 -24.30 443.20 2100 ---- ---- ---- ---- 416.40 -24.20 440.60 2105 ---- ---- ---- ---- 414.00 -24.20 438.20 2110 ---- ---- ---- ---- 411.60 -24.10 435.70 2115 ---- ---- ---- ---- 409.30 -24.00 433.30 2120 ---- ---- ---- ---- 407.00 -23.90 430.90 2125 ---- ---- ---- ---- 404.70 -23.80 428.50 2130 ---- ---- ---- ---- 402.50 -23.70 426.20 2135 ---- ---- ---- ---- 400.30 -23.60 423.90 2140 ---- ---- ---- ---- 398.10 -23.60 421.70 2145 ---- ---- ---- ---- 396.00 -23.50 419.50 2150 ---- ---- ---- ---- 393.90 -23.40 417.30 2155 ---- ---- ---- ---- 391.90 -23.20 415.10 2160 ---- ---- ---- ---- 389.80 -23.20 413.00 2165 ---- ---- ---- ---- 387.90 -23.00 410.90 2170 ---- ---- ---- ---- 385.90 -23.00 408.90 2175 ---- ---- ---- ---- 384.00 -22.90 406.90 2180 ---- ---- ---- ---- 382.10 -22.80 404.90 2185 ---- ---- ---- ---- 380.20 -22.80 403.00 2190 ---- ---- ---- ---- 378.40 -22.70 401.10 2195 ---- ---- ---- ---- 376.60 -22.60 399.20 2200 ---- ---- ---- ---- 374.90 -22.50 397.40 2205 ---- ---- ---- ---- 373.20 -22.40 395.60 2210 ---- ---- ---- ---- 371.50 -22.30 393.80 2215 ---- ---- ---- ---- 369.80 -22.30 392.10 2220 ---- ---- ---- ---- 368.20 -22.20 390.40 2225 ---- ---- ---- ---- 366.60 -22.10 388.70 2230 ---- ---- ---- ---- 365.00 -22.10 387.10 2235 ---- ---- ---- ---- 363.50 -21.90 385.40 2240 ---- ---- ---- ---- 362.00 -21.90 383.90 2245 ---- ---- ---- ---- 360.50 -21.80 382.30 2250 ---- ---- ---- ---- 359.10 -21.70 380.80 2255 ---- ---- ---- ---- 357.60 -21.70 379.30 2260 ---- ---- ---- ---- 356.20 -21.60 377.80 2265 ---- ---- ---- ---- 354.90 -21.40 376.30 2270 ---- ---- ---- ---- 353.50 -21.40 374.90 2275 ---- ---- ---- ---- 352.20 -21.30 373.50 2280 ---- ---- ---- ---- 350.90 -21.30 372.20 2285 ---- ---- ---- ---- 349.60 -21.20 370.80 2290 ---- ---- ---- ---- 348.40 -21.10 369.50 2295 ---- ---- ---- ---- 347.10 -21.10 368.20 2300 ---- ---- ---- ---- 345.90 -21.00 366.90 2305 ---- ---- ---- ---- 344.70 -20.90 365.60 2310 ---- ---- ---- ---- 343.60 -20.80 364.40 2315 ---- ---- ---- ---- 342.40 -20.80 363.20 2320 ---- ---- ---- ---- 341.30 -20.70 362.00 2325 ---- ---- ---- ---- 340.20 -20.60 360.80 2330 ---- ---- ---- ---- 339.10 -20.50 359.60 2335 ---- ---- ---- ---- 338.00 -20.50 358.50 2340 ---- ---- ---- ---- 336.90 -20.40 357.30 2345 ---- ---- ---- ---- 335.90 -20.30 356.20 2350 ---- ---- ---- ---- 334.80 -20.30 355.10 2355 ---- ---- ---- ---- 333.80 -20.20 354.00 2360 ---- ---- ---- ---- 332.80 -20.10 352.90 2365 ---- ---- ---- ---- 331.80 -20.10 351.90 2370 ---- ---- ---- ---- 330.80 -20.00 350.80 2375 ---- ---- ---- ---- 329.80 -20.00 349.80 2380 ---- ---- ---- ---- 328.80 -20.00 348.80 2385 ---- ---- ---- ---- 327.90 -19.80 347.70 2390 ---- ---- ---- ---- 326.90 -19.80 346.70 2395 ---- ---- ---- ---- 326.00 -19.70 345.70 2400 ---- ---- ---- ---- 325.10 -19.60 344.70 2405 ---- ---- ---- ---- 324.10 -19.60 343.70 2410 ---- ---- ---- ---- 323.20 -19.60 342.80 2415 ---- ---- ---- ---- 322.30 -19.50 341.80 2420 ---- ---- ---- ---- 321.40 -19.40 340.80 2425 ---- ---- ---- ---- 320.50 -19.40 339.90 2430 ---- ---- ---- ---- 319.60 -19.30 338.90 2435 ---- ---- ---- ---- 318.70 -19.20 337.90 2440 ---- ---- ---- ---- 317.80 -19.20 337.00 2445 ---- ---- ---- ---- 316.90 -19.20 336.10 2450 ---- ---- ---- ---- 316.10 -19.00 335.10 2455 ---- ---- ---- ---- 315.20 -19.00 334.20 2460 ---- ---- ---- ---- 314.30 -19.00 333.30 2465 ---- ---- ---- ---- 313.40 -18.90 332.30 2470 ---- ---- ---- ---- 312.60 -18.80 331.40 2475 ---- ---- ---- ---- 311.70 -18.80 330.50 2480 ---- ---- ---- ---- 310.90 -18.70 329.60 2485 ---- ---- ---- ---- 310.00 -18.70 328.70 2490 ---- ---- ---- ---- 309.20 -18.60 327.80 2495 ---- ---- ---- ---- 308.40 -18.60 327.00 2500 ---- ---- ---- ---- 307.60 -18.50 326.10 2505 ---- ---- ---- ---- 306.70 -18.50 325.20 2510 ---- ---- ---- ---- 305.90 -18.40 324.30 2515 ---- ---- ---- ---- 305.10 -18.40 323.50 2520 ---- ---- ---- ---- 304.30 -18.30 322.60 2525 ---- ---- ---- ---- 303.50 -18.30 321.80 2530 ---- ---- ---- ---- 302.70 -18.20 320.90 2535 ---- ---- ---- ---- 301.90 ---- ---- 2540 ---- ---- ---- ---- 301.20 -18.10 319.30 2545 ---- ---- ---- ---- 300.40 ---- ---- 2550 ---- ---- ---- ---- 299.60 -18.00 317.60 2560 ---- ---- ---- ---- 298.10 -17.90 316.00 2570 ---- ---- ---- ---- 296.60 -17.90 314.50 2575 ---- ---- ---- ---- 295.90 -17.80 313.70 2580 ---- ---- ---- ---- 295.20 -17.70 312.90 2590 ---- ---- ---- ---- 293.80 -17.60 311.40 2600 ---- ---- ---- ---- 292.40 -17.50 309.90 2610 ---- ---- ---- ---- 291.00 -17.40 308.40 2620 ---- ---- ---- ---- 289.70 -17.30 307.00 2625 ---- ---- ---- ---- 289.00 -17.30 306.30 2630 ---- ---- ---- ---- 288.30 -17.30 305.60 2640 ---- ---- ---- ---- 287.00 ---- ---- 2650 ---- ---- ---- ---- 285.80 -17.00 302.80 2675 ---- ---- ---- ---- 282.70 -16.90 299.60 2700 ---- ---- ---- ---- 279.80 -16.60 296.40 2725 ---- ---- ---- ---- 277.00 -16.50 293.50 2750 ---- ---- ---- ---- 274.40 -16.20 290.60 2775 ---- ---- ---- ---- 271.90 -16.00 287.90 2800 ---- ---- ---- ---- 269.50 -15.90 285.40 2825 ---- ---- ---- ---- 267.20 -15.70 282.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 758.70 -31.70 790.40 1650 ---- ---- ---- ---- 738.60 -31.30 769.90 1675 ---- ---- ---- ---- 718.70 -31.00 749.70 1700 ---- ---- ---- ---- 698.90 -30.70 729.60 1725 ---- ---- ---- ---- 679.40 -30.40 709.80 1750 ---- ---- ---- ---- 660.20 -30.00 690.20 1775 ---- ---- ---- ---- 641.30 -29.60 670.90 1800 ---- ---- ---- ---- 622.80 -29.30 652.10 1820 ---- ---- ---- ---- 608.30 -29.00 637.30 1825 ---- ---- ---- ---- 604.80 -28.90 633.70 1830 ---- ---- ---- ---- 601.20 -28.90 630.10 1840 ---- ---- ---- ---- 594.20 -28.70 622.90 1850 ---- ---- ---- ---- 587.30 -28.50 615.80 1860 ---- ---- ---- ---- 580.50 -28.30 608.80 1870 ---- ---- ---- ---- 573.80 -28.20 602.00 1875 ---- ---- ---- ---- 570.50 -28.10 598.60 1880 ---- ---- ---- ---- 567.20 -28.00 595.20 1890 ---- ---- ---- ---- 560.70 -27.90 588.60 1900 ---- ---- ---- ---- 554.30 -27.70 582.00 1910 ---- ---- ---- ---- 548.00 -27.50 575.50 1915 ---- ---- ---- ---- 544.90 -27.50 572.40 1920 ---- ---- ---- ---- 541.80 -27.40 569.20 1925 ---- ---- ---- ---- 538.70 -27.30 566.00 1930 ---- ---- ---- ---- 535.70 -27.20 562.90 1935 ---- ---- ---- ---- 532.70 -27.10 559.80 1940 ---- ---- ---- ---- 529.70 -27.00 556.70 1945 ---- ---- ---- ---- 526.70 -27.00 553.70 1950 ---- ---- ---- ---- 523.70 -26.90 550.60 1955 ---- ---- ---- ---- 520.80 -26.80 547.60 1960 ---- ---- ---- ---- 517.90 -26.70 544.60 1965 ---- ---- ---- ---- 515.00 -26.60 541.60 1970 ---- ---- ---- ---- 512.10 -26.50 538.60 1975 ---- ---- ---- ---- 509.20 -26.50 535.70 1980 ---- ---- ---- ---- 506.40 -26.40 532.80 1985 ---- ---- ---- ---- 503.50 -26.30 529.80 1990 ---- ---- ---- ---- 500.70 -26.20 526.90 1995 ---- ---- ---- ---- 497.90 -26.20 524.10 2000 ---- ---- ---- ---- 495.20 -26.00 521.20 2005 ---- ---- ---- ---- 492.40 -26.00 518.40 2010 ---- ---- ---- ---- 489.60 -25.90 515.50 2015 ---- ---- ---- ---- 486.90 -25.80 512.70 2020 ---- ---- ---- ---- 484.20 -25.70 509.90 2025 ---- ---- ---- ---- 481.40 -25.70 507.10 2030 ---- ---- ---- ---- 478.70 -25.60 504.30 2035 ---- ---- ---- ---- 476.00 -25.50 501.50 2040 ---- ---- ---- ---- 473.40 -25.30 498.70 2045 ---- ---- ---- ---- 470.70 -25.30 496.00 2050 ---- ---- ---- ---- 468.00 -25.20 493.20 2055 ---- ---- ---- ---- 465.40 -25.10 490.50 2060 ---- ---- ---- ---- 462.70 -25.10 487.80 2065 ---- ---- ---- ---- 460.10 -25.00 485.10 2070 ---- ---- ---- ---- 457.50 -24.90 482.40 2075 ---- ---- ---- ---- 454.90 -24.80 479.70 2080 ---- ---- ---- ---- 452.30 -24.80 477.10 2085 ---- ---- ---- ---- 449.80 -24.60 474.40 2090 ---- ---- ---- ---- 447.20 -24.60 471.80 2095 ---- ---- ---- ---- 444.70 -24.50 469.20 2100 ---- ---- ---- ---- 442.20 -24.40 466.60 2105 ---- ---- ---- ---- 439.70 -24.30 464.00 2110 ---- ---- ---- ---- 437.30 -24.20 461.50 2115 ---- ---- ---- ---- 434.80 -24.10 458.90 2120 ---- ---- ---- ---- 432.40 -24.00 456.40 2125 ---- ---- ---- ---- 430.00 -24.00 454.00 2130 ---- ---- ---- ---- 427.60 -23.90 451.50 2135 ---- ---- ---- ---- 425.30 -23.80 449.10 2140 ---- ---- ---- ---- 422.90 -23.80 446.70 2145 ---- ---- ---- ---- 420.60 -23.70 444.30 2150 ---- ---- ---- ---- 418.40 -23.50 441.90 2155 ---- ---- ---- ---- 416.10 -23.50 439.60 2160 ---- ---- ---- ---- 413.90 -23.40 437.30 2165 ---- ---- ---- ---- 411.70 -23.30 435.00 2170 ---- ---- ---- ---- 409.60 -23.20 432.80 2175 ---- ---- ---- ---- 407.40 -23.20 430.60 2180 ---- ---- ---- ---- 405.40 -23.00 428.40 2185 ---- ---- ---- ---- 403.30 -23.00 426.30 2190 ---- ---- ---- ---- 401.30 -22.90 424.20 2195 ---- ---- ---- ---- 399.30 -22.80 422.10 2200 ---- ---- ---- ---- 397.30 -22.80 420.10 2205 ---- ---- ---- ---- 395.40 -22.70 418.10 2210 ---- ---- ---- ---- 393.50 -22.60 416.10 2215 ---- ---- ---- ---- 391.70 -22.50 414.20 2220 ---- ---- ---- ---- 389.90 -22.40 412.30 2225 ---- ---- ---- ---- 388.10 -22.40 410.50 2230 ---- ---- ---- ---- 386.40 -22.30 408.70 2235 ---- ---- ---- ---- 384.70 -22.30 407.00 2240 ---- ---- ---- ---- 383.10 -22.10 405.20 2245 ---- ---- ---- ---- 381.50 -22.00 403.50 2250 ---- ---- ---- ---- 379.90 -22.00 401.90 2255 ---- ---- ---- ---- 378.40 -21.90 400.30 2260 ---- ---- ---- ---- 376.90 -21.80 398.70 2265 ---- ---- ---- ---- 375.40 -21.80 397.20 2270 ---- ---- ---- ---- 374.00 -21.70 395.70 2275 ---- ---- ---- ---- 372.60 -21.60 394.20 2280 ---- ---- ---- ---- 371.20 -21.50 392.70 2285 ---- ---- ---- ---- 369.80 -21.50 391.30 2290 ---- ---- ---- ---- 368.50 -21.40 389.90 2295 ---- ---- ---- ---- 367.30 -21.30 388.60 2300 ---- ---- ---- ---- 366.00 -21.30 387.30 2305 ---- ---- ---- ---- 364.80 -21.20 386.00 2310 ---- ---- ---- ---- 363.60 -21.10 384.70 2315 ---- ---- ---- ---- 362.40 -21.10 383.50 2320 ---- ---- ---- ---- 361.30 -21.00 382.30 2325 ---- ---- ---- ---- 360.20 -20.90 381.10 2330 ---- ---- ---- ---- 359.10 -20.90 380.00 2335 ---- ---- ---- ---- 358.00 -20.80 378.80 2340 ---- ---- ---- ---- 357.00 -20.70 377.70 2345 ---- ---- ---- ---- 356.00 -20.60 376.60 2350 ---- ---- ---- ---- 355.00 -20.60 375.60 2355 ---- ---- ---- ---- 354.00 -20.60 374.60 2360 ---- ---- ---- ---- 353.10 -20.40 373.50 2365 ---- ---- ---- ---- 352.10 -20.50 372.60 2370 ---- ---- ---- ---- 351.20 -20.40 371.60 2375 ---- ---- ---- ---- 350.30 -20.30 370.60 2380 ---- ---- ---- ---- 349.50 -20.20 369.70 2385 ---- ---- ---- ---- 348.60 -20.20 368.80 2390 ---- ---- ---- ---- 347.80 -20.10 367.90 2395 ---- ---- ---- ---- 347.00 -20.00 367.00 2400 ---- ---- ---- ---- 346.10 -20.00 366.10 2405 ---- ---- ---- ---- 345.40 -19.90 365.30 2410 ---- ---- ---- ---- 344.60 -19.90 364.50 2415 ---- ---- ---- ---- 343.80 -19.80 363.60 2420 ---- ---- ---- ---- 343.10 -19.70 362.80 2425 ---- ---- ---- ---- 342.30 -19.70 362.00 2430 ---- ---- ---- ---- 341.60 -19.60 361.20 2435 ---- ---- ---- ---- 340.90 -19.60 360.50 2440 ---- ---- ---- ---- 340.10 -19.60 359.70 2445 ---- ---- ---- ---- 339.40 -19.50 358.90 2450 ---- ---- ---- ---- 338.70 -19.50 358.20 2455 ---- ---- ---- ---- 338.10 -19.30 357.40 2460 ---- ---- ---- ---- 337.40 -19.30 356.70 2465 ---- ---- ---- ---- 336.70 -19.30 356.00 2470 ---- ---- ---- ---- 336.00 -19.30 355.30 2475 ---- ---- ---- ---- 335.40 -19.20 354.60 2480 ---- ---- ---- ---- 334.70 -19.20 353.90 2485 ---- ---- ---- ---- 334.10 -19.10 353.20 2490 ---- ---- ---- ---- 333.50 -19.00 352.50 2495 ---- ---- ---- ---- 332.90 -19.00 351.90 2500 ---- ---- ---- ---- 332.30 -18.90 351.20 2505 ---- ---- ---- ---- 331.70 -18.80 350.50 2510 ---- ---- ---- ---- 331.10 -18.80 349.90 2515 ---- ---- ---- ---- 330.50 -18.80 349.30 2520 ---- ---- ---- ---- 329.90 -18.70 348.60 2525 ---- ---- ---- ---- 329.30 -18.70 348.00 2530 ---- ---- ---- ---- 328.80 -18.60 347.40 2535 ---- ---- ---- ---- 328.20 -18.60 346.80 2540 ---- ---- ---- ---- 327.70 -18.50 346.20 2545 ---- ---- ---- ---- 327.10 -18.50 345.60 2550 ---- ---- ---- ---- 326.60 -18.50 345.10 2555 ---- ---- ---- ---- 326.00 ---- ---- 2560 ---- ---- ---- ---- 325.50 -18.40 343.90 2565 ---- ---- ---- ---- 325.00 ---- ---- 2570 ---- ---- ---- ---- 324.50 -18.30 342.80 2575 ---- ---- ---- ---- 324.00 -18.30 342.30 2580 ---- ---- ---- ---- 323.50 -18.20 341.70 2590 ---- ---- ---- ---- 322.60 -18.10 340.70 2600 ---- ---- ---- ---- 321.60 -18.10 339.70 2610 ---- ---- ---- ---- 320.70 -18.00 338.70 2620 ---- ---- ---- ---- 319.80 -17.90 337.70 2625 ---- ---- ---- ---- 319.40 -17.90 337.30 2630 ---- ---- ---- ---- 319.00 -17.80 336.80 2640 ---- ---- ---- ---- 318.10 -17.80 335.90 2650 ---- ---- ---- ---- 317.30 -17.70 335.00 2660 ---- ---- ---- ---- 316.60 ---- ---- 2675 ---- ---- ---- ---- 315.40 -17.50 332.90 2700 ---- ---- ---- ---- 313.70 -17.30 331.00 2725 ---- ---- ---- ---- 312.00 -17.20 329.20 2750 ---- ---- ---- ---- 310.50 -17.00 327.50 2775 ---- ---- ---- ---- 309.20 -16.80 326.00 2800 ---- ---- ---- ---- 307.90 -16.70 324.60 2825 ---- ---- ---- ---- 306.80 -16.50 323.30 2850 ---- ---- ---- ---- 305.70 -16.50 322.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27726 52898 583018 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 .10 .10 .10 .10 UNCH 5 .10 17 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 124 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .10 UNCH .10 2484 1505 ---- ---- ---- ---- .10 UNCH .10 45 1510 ---- ---- ---- ---- .10 UNCH .10 171 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 ---- ---- ---- ---- .10 UNCH .10 38 1525 ---- ---- ---- ---- .10 UNCH .10 115 1530 ---- ---- ---- ---- .10 UNCH .10 47 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 12 1545 ---- ---- ---- ---- .10 UNCH .10 3 1550 ---- ---- ---- ---- .10 UNCH .10 117 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 ---- ---- ---- ---- .10 UNCH .10 150 1575 ---- ---- ---- ---- .10 UNCH .10 10 1580 ---- ---- ---- ---- .10 UNCH .10 269 1585 ---- ---- ---- ---- .10 UNCH .10 12 1590 ---- ---- ---- ---- .10 UNCH .10 135 1595 ---- ---- ---- ---- .10 UNCH .10 1 10 1600 ---- ---- ---- ---- .10 UNCH .10 3314 1605 ---- ---- ---- ---- .10 UNCH .10 30 1610 ---- ---- ---- ---- .10 UNCH .10 218 1615 ---- ---- ---- ---- .10 UNCH .10 80 1620 ---- ---- ---- ---- .10 UNCH .10 201 1625 ---- ---- ---- ---- .10 UNCH .10 163 1630 ---- ---- ---- ---- .10 UNCH .10 106 1635 ---- ---- ---- ---- .10 UNCH .10 8 1640 ---- ---- ---- ---- .10 UNCH .10 1 85 1645 ---- ---- ---- ---- .10 UNCH .10 47 1650 ---- ---- ---- ---- .10 UNCH .10 3211 1655 ---- ---- ---- ---- .10 UNCH .10 1 130 1660 ---- ---- ---- ---- .10 UNCH .10 89 1665 ---- ---- ---- ---- .10 UNCH .10 136 1670 ---- ---- ---- ---- .10 UNCH .10 240 1675 ---- ---- ---- ---- .10 UNCH 10 .10 1 154 1680 ---- ---- ---- ---- .10 UNCH .10 178 1685 ---- ---- ---- ---- .10 UNCH .10 168 1690 ---- ---- ---- ---- .10 UNCH .10 88 1695 ---- ---- ---- ---- .10 UNCH 18 .10 104 1700 ---- ---- ---- ---- .10 UNCH .10 56 5224 1705 ---- ---- ---- ---- .10 UNCH .10 60 1710 ---- ---- ---- ---- .10 UNCH .10 180 1715 ---- ---- ---- ---- .10 UNCH .10 416 1720 ---- ---- ---- ---- .10 UNCH .10 94 1725 ---- ---- ---- ---- .10 UNCH 1 .10 17 320 1730 ---- ---- ---- ---- .10 UNCH .10 12 90 1735 ---- ---- ---- ---- .10 UNCH .10 288 1740 ---- ---- ---- ---- .10 UNCH .10 256 1745 ---- ---- ---- ---- .10 UNCH .10 131 1750 ---- ---- ---- ---- .10 UNCH 49 .10 453 4460 1755 ---- ---- ---- ---- .10 UNCH .10 69 1760 ---- ---- ---- ---- .10 UNCH .10 291 1765 ---- ---- ---- ---- .10 UNCH 35 .10 204 331 1770 .10 .10 .10 .10 .10 UNCH 14 .10 10 98 1775 .10 .10 .10 .10 .10 UNCH 57 .10 25 2245 1780 ---- ---- ---- ---- .10 UNCH .10 20 834 1785 ---- ---- ---- ---- .10 UNCH .10 15 396 1790 .10 .10 .10 .10 .10 UNCH 7 .10 20 1000 1795 .10 .20 .10 .10A .10 UNCH 11 .10 171 1800 .10 .10 .10 .10 .10 UNCH 107 .10 20 8785 1805 ---- ---- ---- ---- .10 UNCH .10 144 1810 .10 .10 .10 .10 .10 UNCH 18 .10 6 150 1815 ---- ---- .10A .10A .10 -.10 .20 277 1820 ---- ---- .10A .10A .10 -.10 10 .20 414 1825 .20 .20 .20 .20 .10 -.10 154 .20 57 1758 1830 ---- ---- .10A .10A .10 -.10 .20 1100 1835 ---- ---- ---- ---- .10 -.10 125 .20 3 518 1840 ---- ---- ---- ---- .10 -.10 75 .20 274 666 1845 .20 .20 .20 .20 .20 UNCH 21 .20 24 129 1850 .20 .20 .20 .20 .20 UNCH 841 .20 97 4361 1855 .20 .30 .20 .20A .20 UNCH 61 .20 1 312 1860 .20 .30B .20 .20 .20 UNCH 38 .20 27 1049 1865 .30 .30 .20A .20A .30 +.10 3 .20 180 1870 .30 .40B .30 .40B .30 UNCH 76 .30 1367 1875 .30 .40B .30 .30 .30 UNCH 133 .30 1 1530 1880 .50 .60 .50 .30A .40 +.10 117 .30 2 1014 1885 .20 .60 .20 .40A .40 +.10 42 .30 510 1890 .40 .70B .40 .70B .50 +.20 815 .30 6 1534 1895 .40 .80B .40 .80B .60 +.20 3 .40 9 245 1900 .50 1.00 .30 .50 .70 +.30 625 .40 261 3625 1905 .60 1.10 .60 .60A .80 +.40 5 .40 2 734 1910 .50 1.30 .50 .70A .90 +.40 18 .50 7 371 1915 .60 1.30B .50A 1.30B 1.10 +.60 15 .50 3 763 1920 .70 1.60B .60 1.60B 1.20 +.60 60 .60 21 769 1925 1.00 1.90B .80 1.90B 1.40 +.70 24 .70 11 1092 1930 .70 2.20 .70 1.20 1.70 +1.00 67 .70 8 645 1935 .80 2.60B .80 1.50A 1.90 +1.10 83 .80 3 365 1940 .90 3.10B .90 3.10B 2.20 +1.30 116 .90 30 988 1945 1.00 3.80 1.00 2.70B 2.60 +1.50 56 1.10 34 262 1950 1.30 4.20B 1.10 2.50 3.00 +1.80 1500 1.20 2979 3917 1955 1.40 4.90B 1.30A 2.80B 3.50 +2.10 156 1.40 4 170 1960 1.40 5.70B 1.40 3.40A 4.10 +2.50 47 1.60 57 586 1965 2.70 6.70B 1.60A 4.80B 4.80 +3.00 349 1.80 65 524 1970 1.70 7.70B 1.70 5.80B 5.50 +3.40 45 2.10 52 445 1975 2.50 8.90B 2.10A 6.20B 6.40 +4.00 82 2.40 16 706 1980 2.50 10.40B 2.30 6.50 7.50 +4.70 696 2.80 88 1039 1985 3.60 12.00B 2.80A 7.30A 8.70 +5.40 72 3.30 50 233 1990 3.30 13.90 3.20 8.50A 10.10 +6.30 193 3.80 385 3117 1995 4.80 15.80B 3.80A 14.80B 11.70 +7.30 130 4.40 22 286 2000 5.20 17.90B 4.40A 12.40B 13.50 +8.40 1662 5.10 500 2154 2005 5.10 20.40B 5.10 13.20A 15.50 +9.50 142 6.00 95 223 2010 7.20 22.90B 5.90A 15.30A 17.80 +10.90 121 6.90 44 707 2015 7.10 25.70B 6.90A 18.50B 20.20 +12.20 71 8.00 84 124 2020 9.20 28.70B 7.90A 19.70A 22.80 +13.50 139 9.30 151 535 2025 10.10 31.90B 9.20A 18.00A 25.60 +14.90 119 10.70 522 712 2030 11.20 35.30B 10.60A 35.30B 28.70 +16.40 37 12.30 156 264 2035 20.20 38.90B 12.20A 28.30A 32.00 +17.90 78 14.10 292 326 2040 14.70 42.60B 13.90A 42.60B 35.40 +19.30 59 16.10 101 111 2045 17.20 46.50B 15.80A 23.20A 39.00 +20.70 37 18.30 45 27 2050 20.70 50.60B 17.90A 50.60B 42.70 +22.00 224 20.70 505 505 2055 ---- 54.70B 20.20A 20.20A 46.60 +23.40 23.20 100 96 2060 26.20 59.00B 22.70A 48.40B 50.70 +24.80 280 25.90 261 172 2065 32.40 63.40B 25.40A 35.60A 54.80 +26.00 9 28.80 9 2070 34.70 67.80B 28.20A 67.80B 59.10 +27.20 4 31.90 5 4 2075 33.00 72.30B 31.30A 34.50A 63.40 +28.30 7 35.10 10 11 2080 ---- 76.80B 34.50A 34.50A 67.90 +29.50 38.40 4 2085 ---- 81.40B 37.80A 37.80A 72.40 +30.40 42.00 3 2 2090 ---- 86.10B 41.30A 41.30A 76.90 +31.30 45.60 12 13 2095 76.40 90.80B 45.00A 90.80B 81.60 +32.20 1 49.40 2 2100 60.00 95.50B 48.70A 57.30A 86.30 +33.00 3 53.30 6 13 2105 ---- 100.30B 52.60A 100.30B 91.00 +33.70 57.30 5 2110 80.40 105.10B 56.70A 105.10B 95.80 +34.30 2 61.50 1 2115 ---- 109.90B 60.80A 109.90B 100.60 +34.90 65.70 6 2120 ---- 114.80B 65.00A 114.80B 105.40 +35.40 70.00 3 2125 92.50 119.60B 69.30A 86.20A 110.20 +35.80 1 74.40 3 2130 ---- 124.50B 73.70A 124.50B 115.10 +36.20 78.90 4 2135 ---- 129.40B 78.10A 129.40B 120.00 +36.60 83.40 1 2140 ---- 134.40B 82.70A 134.40B 124.90 +36.90 88.00 2 2145 ---- 139.30B 87.20A 139.30B 129.80 +37.20 92.60 2150 ---- 144.20B 91.90A 144.20B 134.80 +37.50 97.30 2 2155 ---- 149.20B 96.50A 149.20B 139.70 +37.70 102.00 1 2160 ---- 154.10B 101.20A 154.10B 144.60 +37.90 106.70 2165 ---- 159.10B 106.00A 159.10B 149.60 +38.10 111.50 2170 ---- 164.00B 110.70A 164.00B 154.50 +38.20 116.30 1 2175 ---- 169.00B 115.50A 169.00B 159.50 +38.40 121.10 2180 ---- 174.00B 120.30A 174.00B 164.50 +38.50 126.00 2185 ---- 178.90B 125.20A 178.90B 169.40 +38.60 130.80 2 1 2190 ---- 183.90B 130.40A 183.90B 174.40 +38.70 135.70 2195 ---- 188.90B 135.30A 188.90B 179.40 +38.80 140.60 2200 183.80 193.90B 139.80A 179.10A 184.40 +38.90 2 145.50 2 2205 ---- 198.80B 145.20A 198.80B 189.30 +38.90 150.40 2210 ---- 203.80B 150.00A 203.80B 194.30 +38.90 155.40 2215 ---- 208.80B 154.90A 208.80B 199.30 +39.00 160.30 2220 ---- 213.80B 160.20A 213.80B 204.30 +39.10 165.20 1 2225 ---- 218.80B 164.40A 218.80B 209.30 +39.10 170.20 1 2230 ---- 223.80B 169.80A 223.80B 214.30 +39.20 175.10 2235 ---- 228.80B 174.70A 228.80B 219.30 +39.20 180.10 2240 ---- 233.70B 180.20A 233.70B 224.30 +39.30 185.00 2 2245 ---- 238.70B 184.60A 238.70B 229.30 +39.30 190.00 2250 ---- 243.70B 189.10A 243.70B 234.20 +39.20 195.00 2255 ---- 248.70B 194.60A 248.70B 239.20 +39.30 199.90 2260 ---- 253.70B 199.50A 253.70B 244.20 +39.30 204.90 2265 ---- 258.70B 204.50A 258.70B 249.20 +39.30 209.90 2270 ---- 263.70B 209.60A 263.70B 254.20 +39.30 214.90 2275 ---- 268.70B 214.00A 268.70B 259.20 +39.40 219.80 2280 ---- 273.70B 219.40A 273.70B 264.20 +39.40 224.80 2290 ---- 283.70B 229.40A 283.70B 274.20 +39.40 234.80 2300 ---- 293.70B 238.80A 293.70B 284.20 +39.40 244.80 2310 ---- 302.50B 249.40A 302.00B 294.20 +39.50 254.70 2320 ---- 312.50B 259.40A 312.00B 304.20 +39.50 264.70 2325 ---- 317.50B 263.80A 317.50B 309.20 +39.50 269.70 2330 ---- 322.50B 269.40A 322.00B 314.20 +39.50 274.70 2340 ---- 332.50B 279.50A 332.00B 324.20 +39.50 284.70 2350 ---- 343.00B 288.70A 342.90B 334.20 +39.50 294.70 2360 ---- 352.50B 299.30A 352.50B 344.20 +39.50 304.70 2370 ---- 362.50B 309.30A 362.00B 354.20 +39.50 314.70 2375 ---- 367.50B 313.70A 367.00B 359.20 +39.50 319.70 2400 ---- 393.00B 339.20A 393.00B 384.20 +39.50 344.70 2425 ---- 417.50B 364.30A 417.00B 409.20 +39.50 369.70 2450 ---- 443.00B 389.20A 443.00B 434.20 +39.50 394.70 2475 ---- 467.50B 414.30A 467.00B 459.20 +39.50 419.70 2500 ---- 493.00B 439.20A 493.00B 484.20 +39.50 444.70 2525 ---- 517.50B 464.30A 517.50B 509.20 +39.50 469.70 2550 ---- 543.00B 489.20A 542.90B 534.20 +39.50 494.70 2600 ---- 593.00B 539.20A 593.00B 584.20 +39.50 544.70 2750 ---- 743.20B 689.30A 743.20B 734.20 +39.50 694.70 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 14 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 462 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 61 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 6 1440 ---- ---- ---- ---- .10 UNCH .10 10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1191 1455 ---- ---- ---- ---- .10 UNCH .10 1 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 48 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 3 1490 ---- ---- ---- ---- .10 UNCH .10 600 1495 .10 .10 .10 .10 .10 UNCH 1 .10 196 1500 ---- ---- ---- ---- .10 UNCH .10 561 1505 ---- ---- ---- ---- .10 UNCH .10 4 1510 .10 .10 .10 .10 .10 UNCH 3 .10 19 1515 ---- ---- ---- ---- .10 UNCH .10 130 1520 ---- ---- ---- ---- .10 UNCH .10 4 1525 ---- ---- ---- ---- .10 UNCH .10 117 1530 ---- ---- ---- ---- .10 UNCH .10 103 1535 ---- ---- ---- ---- .10 UNCH .10 290 1540 ---- ---- ---- ---- .10 -.10 .20 10 261 1545 ---- ---- ---- ---- .10 -.10 .20 40 1550 ---- ---- ---- ---- .10 -.10 38 .20 1235 1555 ---- ---- ---- ---- .10 -.10 .20 106 1560 ---- ---- ---- ---- .10 -.10 .20 213 1565 ---- ---- ---- ---- .10 -.10 .20 82 1570 ---- ---- ---- ---- .10 -.10 .20 55 1575 ---- ---- ---- ---- .10 -.10 .20 390 1580 ---- ---- ---- ---- .10 -.10 .20 75 1585 ---- ---- ---- ---- .10 -.10 .20 14 85 1590 ---- ---- ---- ---- .10 -.10 5 .20 1000 1595 ---- ---- ---- ---- .10 -.10 .20 32 1600 ---- ---- ---- ---- .10 -.10 .20 50 2037 1605 ---- ---- ---- ---- .10 -.20 .30 30 59 1610 .20 .20 .20 .20 .10 -.20 1 .30 36 1615 ---- ---- ---- ---- .20 -.10 .30 61 1620 ---- ---- ---- ---- .20 -.10 .30 1038 1625 ---- ---- ---- ---- .20 -.10 .30 227 1630 ---- ---- ---- ---- .20 -.10 1 .30 116 1635 ---- ---- ---- ---- .20 -.10 .30 80 1640 ---- ---- ---- ---- .20 -.10 .30 2 491 1645 ---- ---- ---- ---- .20 -.10 .30 63 1650 .30 .30 .30 .30 .20 -.10 80 .30 15 993 1655 ---- ---- .30A .30A .30 -.10 .40 81 1660 .30 .30 .30 .30 .30 -.10 2 .40 114 1665 ---- ---- .30A .30A .30 -.10 5 .40 7 61 1670 ---- ---- ---- ---- .30 -.10 .40 150 1675 ---- ---- ---- ---- .30 -.10 .40 657 1680 ---- ---- ---- ---- .30 -.10 .40 1 2107 1685 ---- ---- ---- ---- .40 UNCH .40 240 1690 ---- ---- ---- ---- .40 UNCH 1 .40 3 193 1695 ---- ---- ---- ---- .40 UNCH .40 151 1700 ---- ---- ---- ---- .40 UNCH 20 .40 29 2429 1705 ---- ---- ---- ---- .50 +.10 .40 107 1710 ---- .50B ---- .50B .50 +.10 7 .40 6 1073 1715 .50 .50 .50 .50 .50 UNCH 2 .50 166 1720 ---- ---- ---- ---- .50 UNCH .50 228 1725 .60 .60 .60 .60 .60 +.10 48 .50 1 1871 1730 .50 .60B .50 .60B .60 +.10 10 .50 20 161 1735 .60 .60 .60 .60 .60 UNCH 3 .60 10 105 1740 ---- .70B ---- .70B .70 +.10 .60 2 103 1745 ---- .70B ---- .70B .70 +.10 .60 3 64 1750 .80 .80 .80 .80 .70 UNCH 42 .70 4 4234 1755 ---- .80B ---- .80B .80 +.10 .70 165 1760 .80 .90B .80 .90B .80 +.10 3 .70 509 1765 ---- .90B ---- .90B .90 +.10 1 .80 37 249 1770 ---- 1.00B ---- 1.00B .90 +.10 9 .80 249 1775 .90 1.10B .90 .90 1.00 +.10 1 .90 1 1008 1780 ---- 1.10B ---- 1.10B 1.10 +.20 2 .90 396 1785 1.10 1.20B 1.10 1.20B 1.10 +.10 4 1.00 5 157 1790 ---- 1.30B ---- 1.30B 1.20 +.20 1 1.00 2 520 1795 1.20 1.60 1.20 1.30A 1.30 +.20 14 1.10 2 114 1800 1.10 1.70 1.10 1.40 1.40 +.30 96 1.10 60 5163 1805 1.20 1.70B 1.20 1.70B 1.50 +.30 3 1.20 1 201 1810 ---- 1.80B ---- 1.80B 1.70 +.40 2 1.30 17 590 1815 ---- 1.90B ---- 1.90B 1.80 +.50 1.30 9 391 1820 1.90 2.10B 1.90 2.10B 1.90 +.50 10 1.40 17 915 1825 1.40 2.30 1.40 1.90A 2.10 +.60 17 1.50 98 7737 1830 1.80 2.50 1.80 2.10 2.30 +.70 16 1.60 3 1020 1835 1.70 2.70B 1.70 2.70B 2.50 +.80 6 1.70 8 402 1840 2.00 2.90 2.00 2.40A 2.70 +.90 4 1.80 4 1368 1845 2.10 3.20B 2.10 3.20B 2.90 +1.00 5 1.90 8 239 1850 3.00 3.50 3.00 2.80A 3.10 +1.00 459 2.10 57 5647 1855 3.30 3.80 3.30 3.10A 3.40 +1.20 5 2.20 48 231 1860 2.40 4.10B 2.40 3.20B 3.70 +1.30 52 2.40 10 1200 1865 3.60 4.40B 3.60 4.40B 4.00 +1.40 7 2.60 4 194 1870 2.70 4.80B 2.70 3.80 4.40 +1.60 19 2.80 10 931 1875 4.10 5.30B 4.10 4.20 4.70 +1.70 64 3.00 443 1804 1880 3.10 5.80B 3.10 5.80B 5.10 +1.90 20 3.20 44 830 1885 4.60 6.30B 3.40A 6.30B 5.60 +2.10 21 3.50 11 196 1890 4.30 6.90B 3.70A 5.40A 6.00 +2.20 569 3.80 20 539 1895 7.40 7.50B 3.90A 5.90A 6.50 +2.40 10 4.10 30 116 1900 4.30 8.10B 4.20 6.40 7.10 +2.70 191 4.40 113 4814 1905 8.40 8.90B 4.60A 6.90A 7.70 +2.90 25 4.80 11 247 1910 5.00 9.70B 4.90A 9.70B 8.40 +3.20 19 5.20 351 786 1915 5.30 10.50B 5.30 8.20A 9.10 +3.50 14 5.60 8 336 1920 5.50 11.50B 5.50 8.90A 9.90 +3.80 41 6.10 36 534 1925 7.40 12.50B 6.20A 9.70A 10.80 +4.20 58 6.60 85 1587 1930 8.90 13.60B 6.80A 10.60B 11.70 +4.60 65 7.10 56 972 1935 10.10 14.70B 7.30A 11.50A 12.70 +5.00 213 7.70 207 411 1940 16.00 16.00 7.90A 13.40B 13.80 +5.50 58 8.30 39 401 1945 ---- 17.40B 8.60A 8.60A 15.00 +6.00 7 9.00 18 178 1950 10.50 18.80B 9.30A 15.20 16.20 +6.40 929 9.80 430 5282 1955 19.90 20.40B 10.10A 20.40B 17.60 +6.90 15 10.70 24 170 1960 10.90 22.00B 10.90 17.30A 19.00 +7.40 163 11.60 68 341 1965 13.90 23.70B 11.90A 20.90B 20.60 +8.00 36 12.60 28 363 1970 16.10 25.60B 12.90A 20.80B 22.30 +8.60 169 13.70 53 1267 1975 17.50 27.60B 14.00A 21.90A 24.00 +9.20 39 14.80 123 783 1980 15.40 29.70B 15.10A 29.70B 25.90 +9.90 35 16.00 61 162 1985 26.20 31.90B 16.40A 31.90B 27.90 +10.50 7 17.40 17 117 1990 18.00 34.10B 17.70A 29.60B 29.90 +11.10 82 18.80 68 174 1995 29.50 36.60 19.10A 29.60A 32.10 +11.80 37 20.30 27 226 2000 20.70 39.20B 20.30 31.80A 34.40 +12.50 212 21.90 610 2489 2005 23.20 41.80B 22.20A 34.10A 36.80 +13.20 58 23.60 24 169 2010 40.40 44.30B 23.90A 36.50A 39.40 +14.00 20 25.40 93 200 2015 27.60 47.10B 25.60A 40.10B 42.00 +14.60 12 27.40 42 64 2020 35.00 50.00B 27.50A 50.00B 44.70 +15.30 32 29.40 58 718 2025 30.90 53.10B 29.50A 44.30A 47.60 +16.10 156 31.50 294 730 2030 31.80 56.20B 31.60A 56.20B 50.50 +16.80 32 33.70 55 1086 2035 35.70 59.30B 33.80A 50.10A 53.60 +17.60 2 36.00 10 35 2040 36.20 62.60B 36.10A 53.10A 56.70 +18.40 3 38.30 35 116 2045 40.60 66.00B 38.40A 66.00B 59.80 +19.00 6 40.80 50 82 2050 43.60 69.40B 40.90A 59.40A 63.10 +19.70 39 43.40 809 1320 2055 43.60 72.90B 43.50A 43.50A 66.40 +20.30 1 46.10 102 101 2060 45.60 76.50B 45.60 76.50B 69.80 +20.90 19 48.90 45 64 2065 ---- 80.20B 48.90A 80.20B 73.30 +21.60 51.70 8 6 2070 52.40 83.90B 51.70A 74.60B 76.90 +22.20 3 54.70 16 27 2075 ---- 87.70B 54.60A 87.70B 80.60 +22.90 57.70 4 14 2080 ---- 91.60B 57.60A 91.60B 84.40 +23.60 60.80 3 15 2085 ---- 95.60B 60.80A 95.60B 88.20 +24.20 64.00 5 2090 ---- 99.60B 63.90A 63.90A 92.00 +24.70 67.30 3 14 2095 ---- 103.60B 67.10A 103.60B 95.90 +25.30 70.60 3 10 2100 96.30 107.70B 70.50A 97.50B 99.90 +25.90 1 74.00 5 19 2105 93.30 111.80B 73.80A 111.80B 103.90 +26.40 2 77.50 9 2110 ---- 116.00B 77.30A 116.00B 108.00 +27.00 1 81.00 5 2115 ---- 120.30B 80.80A 120.30B 112.20 +27.60 84.60 4 2120 103.00 124.60B 84.40A 102.90A 116.40 +28.10 11 88.30 13 12 2125 ---- 128.90B 88.00A 128.90B 120.60 +28.60 92.00 108 2130 ---- 133.30B 91.80A 133.30B 124.90 +29.10 95.80 1 15 2135 ---- 137.70B 95.50A 137.70B 129.20 +29.60 99.60 3 33 2140 99.50 142.10B 99.30A 142.10B 133.60 +30.10 3 103.50 1 15 2145 ---- 146.60B 103.20A 146.60B 138.00 +30.50 107.50 15 2150 ---- 151.10B 107.10A 151.10B 142.40 +30.90 111.50 26 2155 ---- 155.60B 111.20A 155.60B 146.90 +31.40 115.50 11 2160 ---- 160.20B 115.20A 160.20B 151.40 +31.80 119.60 12 2165 ---- 164.80B 119.30A 164.80B 156.00 +32.20 123.80 14 2170 ---- 169.40B 123.50A 169.40B 160.50 +32.50 128.00 12 2175 ---- 174.00B 127.60A 174.00B 165.10 +32.90 132.20 8 2180 ---- 178.70B 131.90A 178.70B 169.70 +33.20 136.50 2185 177.10 183.10B 136.10A 183.10B 174.40 +33.50 1 140.90 1 2190 ---- 187.20B 140.40A 187.10B 179.00 +33.80 145.20 2195 ---- 192.40B 144.80A 192.40B 183.70 +34.10 149.60 2 2200 ---- 197.50B 149.10A 197.50B 188.40 +34.30 5 154.10 60 2205 ---- 201.50B 153.60A 201.40B 193.20 +34.70 158.50 2210 ---- 206.30B 158.00A 206.30B 197.90 +34.90 163.00 2215 ---- 211.00B 162.50A 211.00B 202.70 +35.20 167.50 2220 ---- 215.80B 167.00A 215.80B 207.40 +35.30 172.10 2225 ---- 221.50B 171.50A 221.50B 212.20 +35.50 176.70 2230 ---- 225.50B 176.10A 225.40B 217.00 +35.70 181.30 2235 ---- 230.20B 180.70A 229.30B 221.80 +35.90 185.90 2240 ---- 235.50B 185.30A 235.50B 226.70 +36.20 190.50 1 2245 ---- 240.40B 189.90A 240.40B 231.50 +36.30 195.20 1 1 2250 ---- 245.70B 194.60A 245.70B 236.30 +36.40 199.90 3 2255 ---- 250.10B 200.10A 249.90B 241.20 +36.60 204.60 4 2260 ---- 254.50B 204.80A 254.00B 246.10 +36.80 209.30 2265 ---- 259.40B 209.60A 258.90B 250.90 +36.90 214.00 2270 ---- 264.40B 214.30A 264.40B 255.80 +37.00 218.80 2275 ---- 270.10B 218.10A 270.10B 260.70 +37.20 223.50 2 2280 ---- 274.20B 223.80A 274.10B 265.60 +37.30 228.30 2285 ---- 279.00B 228.60A 278.90B 270.50 +37.40 233.10 2290 ---- 283.90B 233.40A 283.80B 275.40 +37.50 237.90 2295 ---- 288.80B 238.20A 287.80B 280.30 +37.60 242.70 2300 ---- 294.70B 242.00A 294.70B 285.20 +37.70 247.50 27 2305 ---- 298.70B 247.80A 298.70B 290.20 +37.90 252.30 2310 ---- 303.70B 252.60A 303.60B 295.10 +37.90 257.20 2315 ---- 308.50B 257.50A 308.50B 300.00 +38.00 262.00 2320 ---- 313.50B 262.30A 313.50B 304.90 +38.00 266.90 2325 ---- 319.40B 266.20A 319.40B 309.90 +38.10 271.80 2330 ---- 323.30B 272.00A 322.40B 314.80 +38.20 276.60 2335 ---- 328.40B 276.90A 328.30B 319.80 +38.30 281.50 2340 ---- 333.20B 281.80A 332.70B 324.70 +38.30 286.40 2350 ---- 344.20B 290.50A 344.20B 334.60 +38.40 296.20 2360 ---- 353.00B 301.40A 353.00B 344.60 +38.60 306.00 2370 ---- 363.00B 311.20A 362.00B 354.50 +38.70 315.80 2375 ---- 369.00B 315.10A 369.00B 359.50 +38.80 320.70 5 2380 ---- 372.80B 321.00A 371.90B 364.40 +38.70 325.70 2390 ---- 382.90B 330.90A 381.90B 374.40 +38.90 335.50 2400 ---- 393.90B 339.70A 393.90B 384.30 +38.90 345.40 15 2410 ---- 402.60B 350.70A 401.80B 394.30 +39.00 355.30 2420 ---- 412.70B 360.60A 411.70B 404.30 +39.10 365.20 2425 ---- 418.80B 364.40A 418.80B 409.30 +39.20 370.10 2430 ---- 422.50B 370.50A 422.50B 414.20 +39.10 375.10 2440 ---- 432.70B 380.50A 431.60B 424.20 +39.20 385.00 2450 ---- 443.70B 389.20A 443.70B 434.20 +39.20 395.00 34 2475 ---- 467.50B 414.10A 467.50B 459.20 +39.40 419.80 2500 ---- 493.00B 438.90A 493.00B 484.20 +39.40 444.80 2525 ---- 517.50B 463.90A 516.60B 509.20 +39.50 469.70 2550 ---- 542.90B 488.80A 542.70B 534.20 +39.50 494.70 2575 ---- 567.40B 515.00A 566.90B 559.20 +39.50 519.70 2600 ---- 592.90B 539.40A 592.80B 584.20 +39.50 544.70 2625 ---- 617.40B 565.00A 617.40B 609.20 +39.50 569.70 2700 ---- 692.90B 639.30A 692.90B 684.20 +39.50 644.70 2850 ---- 842.90B 789.30A 842.80B 834.20 +39.50 794.70 2900 ---- 892.90B 839.30A 892.90B 884.20 +39.50 844.70 3000 ---- 992.90B 939.40A 992.90B 984.20 +39.50 944.70 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 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .10 -.10 .20 50 1375 ---- ---- ---- ---- .10 -.10 .20 1390 ---- ---- ---- ---- .10 -.10 .20 10 1400 ---- ---- ---- ---- .10 -.10 .20 223 1410 ---- ---- ---- ---- .10 -.10 .20 1 1420 ---- ---- ---- ---- .10 -.20 .30 1425 ---- ---- ---- ---- .10 -.20 .30 113 1430 ---- ---- ---- ---- .10 -.20 .30 1 1440 ---- ---- ---- ---- .20 -.10 .30 2 1450 ---- ---- ---- ---- .20 -.10 51 .30 317 1460 ---- ---- ---- ---- .20 -.10 .30 40 1470 ---- ---- ---- ---- .20 -.10 .30 88 1475 ---- ---- ---- ---- .20 -.10 .30 3 3 1480 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- ---- ---- .20 -.10 .30 1495 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.10 25 .30 56 1505 ---- ---- ---- ---- .20 -.10 .30 50 1510 ---- ---- ---- ---- .30 UNCH .30 32 1515 ---- ---- ---- ---- .30 UNCH .30 1520 ---- ---- ---- ---- .30 UNCH .30 1 1525 ---- ---- ---- ---- .30 -.10 .40 29 1530 ---- ---- ---- ---- .30 -.10 .40 1535 ---- ---- ---- ---- .30 -.10 .40 5 1540 ---- ---- ---- ---- .30 -.10 .40 30 1545 ---- ---- ---- ---- .30 -.10 36 .40 5 1550 ---- ---- ---- ---- .30 -.10 .40 45 1555 ---- ---- ---- ---- .30 -.10 .40 1 1560 ---- ---- ---- ---- .40 UNCH .40 115 1565 ---- ---- ---- ---- .40 UNCH .40 17 1570 .40 .40 .40 .40 .40 UNCH 1 .40 4 1575 ---- ---- ---- ---- .40 UNCH .40 93 1580 ---- ---- ---- ---- .40 UNCH .40 5 1585 ---- ---- ---- ---- .40 UNCH .40 9 1590 ---- ---- ---- ---- .40 -.10 .50 6 1595 ---- ---- ---- ---- .50 UNCH .50 40 92 1600 .40 .40 .40 .40 .50 UNCH 92 .50 143 1605 ---- ---- ---- ---- .50 UNCH .50 23 1610 ---- ---- ---- ---- .50 UNCH 6 .50 4 10 1615 ---- ---- ---- ---- .50 UNCH .50 7 1620 ---- ---- ---- ---- .60 UNCH 13 .60 31 1625 ---- ---- ---- ---- .60 UNCH 18 .60 88 1630 ---- ---- ---- ---- .60 UNCH .60 11 1635 ---- ---- ---- ---- .60 UNCH .60 1 19 1640 ---- ---- ---- ---- .70 +.10 .60 29 1645 ---- ---- ---- ---- .70 UNCH 1 .70 61 1650 ---- ---- ---- ---- .70 UNCH 1 .70 151 1655 ---- ---- ---- ---- .80 +.10 .70 101 1660 ---- ---- ---- ---- .80 UNCH .80 1 32 1665 .80 .80 .80 .80 .90 +.10 2 .80 44 1670 .90 .90 .90 .90 .90 +.10 10 .80 17 1675 ---- .90B ---- .90B .90 +.10 10 .80 197 1680 ---- ---- ---- ---- 1.00 +.10 7 .90 1 86 1685 ---- 1.00B ---- 1.00B 1.00 +.10 .90 16 1690 ---- ---- ---- ---- 1.10 +.10 1.00 2 28 1695 ---- 1.10B ---- 1.10B 1.10 +.10 1 1.00 11 1700 1.10 1.20B 1.10 1.20B 1.20 +.20 14 1.00 6 160 1705 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 27 1710 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 54 1715 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 34 1720 ---- 1.50B ---- 1.50B 1.50 +.30 12 1.20 2 1074 1725 1.30 1.60B 1.30 1.60B 1.60 +.30 31 1.30 1 1177 1730 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 96 1735 1.50 1.70B 1.50 1.50 1.70 +.30 2 1.40 2 15 1740 ---- 1.90B ---- 1.90B 1.80 +.30 2 1.50 317 1745 ---- 1.90B ---- 1.90B 1.90 +.40 1.50 70 1750 ---- 2.10B ---- 2.10B 2.10 +.50 15 1.60 14 752 1755 ---- 2.20B ---- 2.20B 2.20 +.50 1 1.70 22 1760 2.00 2.30B 2.00 2.00 2.30 +.50 19 1.80 495 1765 ---- 2.50B ---- 2.50B 2.40 +.50 1 1.90 19 1770 2.60 2.60 2.60 2.40A 2.60 +.60 10 2.00 3 37 1775 2.20 2.80B 2.20 2.80B 2.70 +.60 10 2.10 3 1436 1780 ---- 3.00B ---- 3.00B 2.90 +.70 11 2.20 8 114 1785 2.50 3.20B 2.50 3.10B 3.00 +.70 1 2.30 613 1790 3.30 3.40B 3.30 3.40B 3.20 +.80 3 2.40 68 1795 ---- 3.60B ---- 3.60B 3.40 +.80 2 2.60 3 67 1800 2.70 3.90 2.70 3.40A 3.60 +.90 64 2.70 50 909 1805 ---- 4.10B ---- 4.10B 3.80 +.90 2 2.90 2 72 1810 4.20 4.30B 3.00A 4.30B 4.10 +1.00 10 3.10 8 81 1815 ---- 4.60B ---- 4.60B 4.30 +1.10 3.20 1 33 1820 ---- 4.90B ---- 4.90B 4.60 +1.20 2 3.40 4 232 1825 ---- 5.20B ---- 5.20B 4.90 +1.30 6 3.60 2 394 1830 5.40 5.60B 5.40 5.60B 5.20 +1.40 7 3.80 2 52 1835 ---- 6.00B 4.00A 4.00A 5.50 +1.40 3 4.10 742 1840 6.00 6.40B 4.20A 5.50 5.90 +1.60 14 4.30 6 256 1845 5.00 6.80B 4.50A 6.80B 6.30 +1.70 17 4.60 76 1850 5.40 7.30B 4.70A 6.30 6.70 +1.90 10 4.80 26 1227 1855 ---- 7.80B 5.00A 7.80B 7.10 +2.00 5.10 27 1860 6.80 8.30B 5.30A 8.30B 7.60 +2.10 4 5.50 6 267 1865 5.70 8.80B 5.70 7.50A 8.10 +2.30 13 5.80 2 60 1870 ---- 9.40B 6.00A 6.00A 8.60 +2.40 1 6.20 1 82 1875 7.20 10.10B 6.40A 10.10B 9.20 +2.70 2 6.50 175 1880 ---- 10.80B 6.80A 6.80A 9.80 +2.90 6.90 30 81 1885 9.70 11.50B 7.20A 11.50B 10.50 +3.10 7 7.40 2 211 1890 10.10 12.30 7.70A 10.40A 11.20 +3.40 22 7.80 22 241 1895 ---- 13.10B 8.10A 8.10A 11.90 +3.60 8.30 81 1900 8.60 14.00B 8.60 14.00B 12.70 +3.80 30 8.90 40 1261 1905 ---- 14.90B 9.10A 9.10A 13.50 +4.10 9.40 559 1910 12.10 15.80B 9.70A 15.60B 14.40 +4.40 47 10.00 3 33 1915 ---- 16.90B 10.40A 10.40A 15.30 +4.60 1 10.70 101 1920 12.40 18.00B 11.00A 18.00B 16.30 +4.90 15 11.40 28 48 1925 11.80 19.20B 11.70A 11.70A 17.30 +5.20 8 12.10 8 512 1930 18.70 20.40B 12.40A 18.60B 18.40 +5.50 16 12.90 3 502 1935 19.60 21.70B 13.20A 18.30A 19.60 +5.90 10 13.70 1 112 1940 16.50 23.10B 14.00A 19.40A 20.80 +6.20 16 14.60 21 47 1945 20.90 24.50B 14.90A 21.00B 22.10 +6.60 11 15.50 205 1950 16.10 26.00B 15.80A 22.10B 23.40 +6.90 61 16.50 674 2140 1955 23.60 27.60B 16.80A 23.70B 24.80 +7.30 11 17.50 25 1960 21.90 29.20B 17.90A 24.80A 26.30 +7.70 10 18.60 2 1888 1965 ---- 31.00B 19.00A 19.00A 27.90 +8.10 1 19.80 1 188 1970 31.50 32.80B 20.10A 27.80A 29.60 +8.60 3 21.00 8 17 1975 ---- 34.70B 21.40A 21.40A 31.40 +9.10 15 22.30 15 186 1980 27.00 36.60B 22.70A 31.20A 33.20 +9.60 113 23.60 28 110 1985 ---- 38.70B 24.00A 24.00A 35.10 +10.00 1 25.10 3 176 1990 ---- 40.90B 25.40A 25.40A 37.10 +10.50 26.60 6 41 1995 ---- 43.10B 26.90A 26.90A 39.20 +11.10 1 28.10 25 40 2000 30.00 45.40B 28.50A 39.10A 41.30 +11.50 154 29.80 230 961 2005 40.60 47.70B 30.10A 47.70B 43.60 +12.10 6 31.50 23 44 2010 32.80 50.20B 31.80A 50.20B 45.90 +12.60 2 33.30 34 219 2015 ---- 52.80B 33.60A 33.60A 48.30 +13.10 7 35.20 2 42 2020 ---- 55.40B 35.50A 35.50A 50.80 +13.70 37.10 128 2025 56.60 58.10B 37.40A 57.20B 53.40 +14.20 13 39.20 12 143 2030 ---- 60.90B 39.50A 39.50A 56.00 +14.70 41.30 9 106 2035 ---- 63.60B 41.60A 41.60A 58.70 +15.30 43.40 3 90 2040 62.00 66.50B 43.70A 58.30A 61.50 +15.80 17 45.70 15 133 2045 61.60 69.50B 46.00A 61.30A 64.30 +16.30 1 48.00 1 26 2050 52.70 72.60B 48.20A 72.60B 67.30 +16.80 11 50.50 13 1025 2055 ---- 75.70B 50.60A 50.60A 70.20 +17.30 3 52.90 1 13 2060 54.80 78.90B 53.10A 78.90B 73.30 +17.80 11 55.50 88 1211 2065 ---- 82.20B 55.60A 55.60A 76.40 +18.30 2 58.10 19 92 2070 84.00 85.50B 58.20A 85.50B 79.60 +18.80 22 60.80 55 52 2075 63.70 88.90B 60.90A 88.90B 82.90 +19.30 7 63.60 257 259 2080 ---- 92.40B 63.70A 63.70A 86.20 +19.80 1 66.40 12 17 2085 ---- 95.90B 66.50A 66.50A 89.60 +20.30 1 69.30 1 6 2090 ---- 99.40B 69.40A 69.40A 93.00 +20.70 72.30 1 7 2095 75.10 103.00B 72.30A 103.00B 96.50 +21.20 4 75.30 2 3 2100 ---- 106.70B 75.30A 75.30A 100.10 +21.70 2 78.40 8 105 2105 99.90 110.40B 78.40A 98.90A 103.70 +22.20 1 81.50 13 2110 113.70 114.20B 81.50A 114.20B 107.30 +22.60 6 84.70 11 2115 ---- 118.00B 84.70A 84.70A 111.00 +23.00 88.00 12 2120 ---- 121.80B 87.90A 87.90A 114.80 +23.50 91.30 10 2125 ---- 125.70B 91.20A 125.70B 118.60 +24.00 94.60 11 2130 ---- 129.70B 94.60A 129.70B 122.40 +24.40 98.00 2 2135 ---- 133.60B 98.00A 133.60B 126.30 +24.80 101.50 6 2140 ---- 137.70B 101.50A 137.70B 130.20 +25.20 105.00 2145 ---- 141.70B 105.00A 141.70B 134.20 +25.60 108.60 4 2150 ---- 145.80B 108.50A 145.80B 138.20 +26.00 112.20 9 2155 ---- 150.00B 112.10A 150.00B 142.30 +26.40 115.90 2 2160 ---- 154.10B 115.80A 154.10B 146.40 +26.80 119.60 6 2165 ---- 158.30B 119.50A 158.30B 150.50 +27.20 123.30 7 2170 ---- 162.50B 123.20A 162.50B 154.70 +27.60 127.10 5 2175 ---- 166.80B 127.00A 166.80B 158.80 +27.90 130.90 22 2180 ---- 171.10B 130.80A 171.10B 163.10 +28.30 134.80 2185 ---- 175.40B 134.70A 175.40B 167.30 +28.60 138.70 2190 ---- 179.80B 138.60A 179.80B 171.60 +29.00 142.60 2195 ---- 184.10B 142.50A 184.10B 175.90 +29.30 146.60 2200 ---- 188.50B 146.50A 188.50B 180.30 +29.70 150.60 47 2205 ---- 192.90B 150.50A 192.90B 184.60 +29.90 154.70 2210 ---- 197.40B 154.50A 197.40B 189.00 +30.20 158.80 11 2215 ---- 201.80B 158.60A 201.80B 193.40 +30.50 162.90 1 2220 ---- 206.30B 162.70A 206.30B 197.90 +30.90 167.00 2225 ---- 210.80B 166.80A 210.80B 202.30 +31.10 171.20 18 2230 ---- 215.40B 171.00A 215.40B 206.80 +31.40 175.40 2 2235 ---- 219.90B 175.20A 219.90B 211.30 +31.70 179.60 2 2240 ---- 224.50B 179.40A 224.50B 215.80 +31.90 183.90 2 2245 ---- 229.10B 183.70A 229.10B 220.40 +32.20 188.20 3 2250 ---- 233.70B 188.00A 233.70B 224.90 +32.40 192.50 7 2255 ---- 238.30B 192.30A 238.30B 229.50 +32.60 196.90 2 2260 ---- 242.90B 196.60A 242.90B 234.10 +32.90 201.20 2265 ---- 247.50B 201.00A 247.50B 238.70 +33.10 205.60 1 2270 ---- 252.20B 205.30A 252.20B 243.30 +33.30 210.00 1 2275 ---- 256.90B 209.70A 256.90B 247.90 +33.40 214.50 8 2280 ---- 261.40B 214.20A 261.30B 252.60 +33.70 218.90 6 2290 ---- 270.50B 223.10A 270.40B 261.90 +34.00 227.90 11 2300 ---- 280.40B 232.10A 280.40B 271.40 +34.50 236.90 3 2310 ---- 288.90B 241.10A 288.00B 280.80 +34.80 246.00 2320 ---- 299.00B 250.30A 298.90B 290.30 +35.10 255.20 2 2325 ---- 304.30B 254.90A 304.30B 295.10 +35.30 259.80 2330 ---- 308.10B 259.50A 308.10B 299.80 +35.40 264.40 2340 ---- 317.60B 268.70A 316.70B 309.40 +35.70 273.70 2350 ---- 328.30B 278.10A 328.30B 319.00 +35.90 283.10 2360 ---- 337.00B 288.50A 336.50B 328.60 +36.10 292.50 2370 ---- 346.70B 298.00A 346.60B 338.30 +36.40 301.90 2375 ---- 352.60B 301.60A 352.60B 343.20 +36.50 306.70 2 2380 ---- 356.20B 307.50A 356.20B 348.00 +36.60 311.40 2400 ---- 377.00B 325.30A 377.00B 367.50 +37.00 330.50 11 2425 ---- 401.50B 349.30A 401.50B 391.90 +37.40 354.50 2450 ---- 426.10B 373.40A 426.10B 416.50 +37.80 378.70 2475 ---- 450.80B 397.80A 450.80B 441.20 +38.10 403.10 2500 ---- 475.60B 422.20A 475.60B 466.00 +38.40 427.60 2 2525 ---- 500.40B 446.80A 500.40B 490.80 +38.60 452.20 2550 ---- 525.30B 471.40A 525.30B 515.70 +38.90 476.80 2575 ---- 550.20B 496.10A 550.20B 540.60 +39.00 501.60 2700 ---- 674.40B 620.30A 674.40B 665.60 +39.40 626.20 1 3000 ---- 974.30B 921.20A 974.30B 965.60 +39.40 926.20 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 30 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 30 1300 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 54 1350 ---- ---- ---- ---- .30 +.10 .20 108 1375 ---- ---- ---- ---- .30 +.10 .20 9 1390 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 153 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 30 1430 ---- ---- ---- ---- .30 UNCH .30 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 ---- ---- ---- ---- .40 -.10 .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 ---- ---- ---- ---- .50 -.10 .60 30 1520 ---- ---- ---- ---- .50 -.10 .60 1525 ---- ---- ---- ---- .60 UNCH .60 27 1530 ---- ---- ---- ---- .60 UNCH .60 37 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .60 -.10 .70 1545 ---- ---- ---- ---- .70 UNCH .70 19 1550 ---- ---- ---- ---- .70 UNCH .70 2 70 1555 ---- ---- ---- ---- .70 UNCH .70 1560 ---- ---- ---- ---- .70 UNCH .70 36 1565 ---- ---- ---- ---- .80 UNCH .80 1570 ---- ---- ---- ---- .80 UNCH .80 20 1575 ---- ---- ---- ---- .80 UNCH .80 187 1580 ---- ---- ---- ---- .90 +.10 .80 1585 ---- ---- ---- ---- .90 UNCH .90 1590 ---- ---- ---- ---- .90 UNCH .90 6 1595 ---- ---- ---- ---- 1.00 +.10 .90 242 1600 ---- ---- ---- ---- 1.00 UNCH 1.00 72 835 1605 ---- ---- ---- ---- 1.10 +.10 1.00 7 1610 ---- ---- ---- ---- 1.10 +.10 1.00 1615 ---- ---- ---- ---- 1.10 UNCH 1.10 11 1620 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 14 1625 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 71 1630 ---- ---- ---- ---- 1.30 +.10 1.20 36 1635 ---- 1.30B ---- 1.30B 1.40 +.20 1 1.20 52 1640 1.30 1.40B 1.30 1.40B 1.40 +.10 6 1.30 201 1645 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 3 1650 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 408 1655 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1 1660 1.60 1.60 1.60 1.60 1.70 +.20 12 1.50 8 1665 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 6 1670 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 35 1675 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 770 1680 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 17 1685 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 1690 1.90 2.20B 1.90 2.20B 2.20 +.30 1 1.90 154 1695 ---- 2.30B ---- 2.30B 2.30 +.30 2.00 1 1700 2.20 2.40B 2.20 2.40B 2.50 +.40 4 2.10 4 825 1705 ---- 2.60B ---- 2.60B 2.60 +.40 2 2.20 5 1710 ---- 2.70B ---- 2.70B 2.70 +.40 2.30 18 1715 ---- 2.80B ---- 2.80B 2.80 +.40 58 2.40 58 40 1720 2.70 3.00B 2.70 2.70 3.00 +.50 1 2.50 398 1725 ---- 3.20B ---- 3.20B 3.10 +.50 2 2.60 33 177 1730 ---- 3.30B ---- 3.30B 3.30 +.60 2.70 4 44 1735 ---- 3.50B ---- 3.50B 3.50 +.70 2.80 30 70 1740 ---- 3.70B ---- 3.70B 3.60 +.60 3.00 1 29 1745 3.50 3.90B 3.50 3.50 3.80 +.70 11 3.10 29 151 1750 3.70 4.10B 3.20A 3.70 4.00 +.70 45 3.30 6 781 1755 ---- 4.30B ---- 4.30B 4.20 +.80 1 3.40 12 1760 ---- 4.60B 3.50A 3.50A 4.40 +.80 1 3.60 146 1765 ---- 4.80B 3.70A 3.70A 4.70 +.90 3.80 6 14 1770 ---- 5.10B ---- 5.10B 4.90 +1.00 3 3.90 1 761 1775 4.60 5.40B 4.60 5.40B 5.20 +1.10 4 4.10 6 1038 1780 ---- 5.70B ---- 5.70B 5.40 +1.10 8 4.30 69 1785 ---- 6.00B ---- 6.00B 5.70 +1.20 1 4.50 27 1790 ---- 6.30B 4.70A 4.70A 6.00 +1.20 3 4.80 1 55 1795 ---- 6.60B 4.90A 4.90A 6.40 +1.40 2 5.00 8 1800 5.00 7.00 5.00 6.20 6.70 +1.50 19 5.20 50 2126 1805 7.40 7.40 5.40A 6.50 7.10 +1.60 2 5.50 1 199 1810 ---- 7.80B 5.70A 5.70A 7.40 +1.60 5.80 32 1815 ---- 8.20B 6.00A 6.00A 7.90 +1.80 6.10 4 31 1820 8.90 8.90 6.30A 7.80 8.30 +1.90 3 6.40 4 64 1825 ---- 9.30B 6.60A 6.60A 8.70 +2.00 6.70 2 1076 1830 ---- 9.80B 6.90A 6.90A 9.20 +2.20 2 7.00 35 1835 10.10 10.30B 7.30A 10.30B 9.70 +2.30 5 7.40 56 1840 7.90 10.90B 7.70A 7.70A 10.30 +2.50 77 7.80 30 58 1845 ---- 11.50B 8.10A 8.10A 10.80 +2.60 8.20 1000 1850 ---- 12.20B 8.50A 8.50A 11.40 +2.80 23 8.60 60 1898 1855 ---- 12.90B 8.90A 8.90A 12.10 +3.00 9.10 1 24 1860 ---- 13.60B 9.40A 9.40A 12.70 +3.10 2 9.60 3 339 1865 ---- 14.40B 9.90A 9.90A 13.40 +3.30 200 10.10 1 1870 11.60 15.20B 10.40A 15.20B 14.20 +3.60 2 10.60 1 214 1875 ---- 16.00B 11.00A 11.00A 15.00 +3.80 2 11.20 1 358 1880 ---- 16.90B 11.50A 11.50A 15.80 +4.10 11.70 24 1885 ---- 17.90B 12.10A 12.10A 16.70 +4.30 5 12.40 113 1890 ---- 18.90B 12.80A 12.80A 17.60 +4.60 13.00 111 1895 18.40 19.90B 13.50A 19.90B 18.60 +4.90 1 13.70 1 1900 14.20 21.00B 14.20 18.50A 19.60 +5.10 15 14.50 49 1985 1905 ---- 22.10B 14.90A 14.90A 20.60 +5.40 15.20 7 1910 ---- 23.30B 15.70A 15.70A 21.70 +5.60 1 16.10 2 24 1915 ---- 24.60B 16.60A 16.60A 22.90 +6.00 16.90 32 174 1920 ---- 25.90B 17.40A 17.40A 24.10 +6.30 17.80 257 1925 26.00 27.30B 18.40A 27.30B 25.40 +6.60 35 18.80 40 280 1930 19.30 28.70B 19.30 28.70B 26.70 +6.90 1 19.80 1 117 1935 ---- 30.30B 20.30A 20.30A 28.10 +7.30 20.80 30 168 1940 ---- 31.80B 21.30A 21.30A 29.60 +7.70 200 21.90 216 1945 32.30 33.50B 22.40A 29.50A 31.10 +8.00 2 23.10 29 89 1950 31.00 35.20B 23.70A 30.70A 32.70 +8.40 136 24.30 56 1347 1955 35.00 36.90B 24.80A 36.90B 34.40 +8.80 1 25.60 29 1960 ---- 38.80B 26.10A 26.10A 36.10 +9.20 7 26.90 22 209 1965 ---- 40.70B 27.50A 27.50A 37.90 +9.60 28.30 25 504 1970 41.10 42.70B 28.80A 37.80A 39.80 +10.00 5 29.80 10 290 1975 44.20 44.80B 30.30A 44.50B 41.80 +10.50 45 31.30 27 244 1980 40.30 46.90B 31.80A 46.90B 43.80 +10.90 163 32.90 1 106 1985 ---- 49.10B 33.30A 33.30A 45.80 +11.30 34.50 1 188 1990 ---- 51.30B 35.00A 35.00A 48.00 +11.80 36.20 106 1995 44.50 53.70B 36.70A 53.70B 50.20 +12.20 19 38.00 2 71 2000 46.60 56.10B 38.40A 49.90A 52.50 +12.70 29 39.80 1 958 2005 ---- 58.50B 40.20A 40.20A 54.80 +13.10 41.70 171 2010 51.00 61.00B 42.10A 61.00B 57.20 +13.50 17 43.70 131 2015 53.30 63.60B 44.10A 56.90A 59.70 +14.00 9 45.70 7 2020 55.80 66.30B 46.10A 66.30B 62.20 +14.40 2 47.80 116 2025 58.10 69.00B 48.20A 69.00B 64.80 +14.90 19 49.90 7 144 2030 59.90 71.80B 50.30A 71.80B 67.40 +15.30 16 52.10 2 36 2035 54.50 74.60B 52.60A 74.60B 70.10 +15.70 1 54.40 26 2040 68.00 77.60B 54.80A 69.90A 72.90 +16.10 9 56.80 32 78 2045 68.50 80.50B 57.20A 80.50B 75.80 +16.60 137 59.20 6 2050 73.70 83.60B 59.60A 83.60B 78.70 +17.00 50 61.70 24 266 2055 ---- 86.70B 62.10A 86.70B 81.60 +17.40 64.20 39 2060 81.30 89.80B 64.60A 81.40A 84.70 +17.90 10 66.80 7 51 2065 79.70 93.00B 67.20A 93.00B 87.80 +18.30 6 69.50 2 11 2070 86.10 96.30B 69.90A 85.60A 90.90 +18.70 1 72.20 2 19 2075 74.10 99.60B 72.50A 90.70A 94.10 +19.10 8 75.00 4 152 2080 93.80 103.00B 75.30A 93.20A 97.30 +19.40 9 77.90 36 48 2085 ---- 106.40B 78.10A 106.40B 100.70 +19.90 80.80 1 8 2090 ---- 109.80B 81.00A 81.00A 104.00 +20.20 83.80 1 10 2095 96.20 113.40B 84.00A 113.30B 107.40 +20.60 3 86.80 4 2100 89.60 116.90B 86.90A 116.90B 110.90 +21.10 1 89.80 31 37 2105 103.40 120.50B 90.00A 120.50B 114.40 +21.40 2 93.00 9 2110 95.90 124.20B 93.00A 124.10B 118.00 +21.90 10 96.10 3 2115 ---- 127.80B 96.20A 127.80B 121.60 +22.30 99.30 2120 ---- 131.60B 99.50A 131.60B 125.20 +22.60 102.60 1 2125 ---- 135.40B 102.80A 135.40B 128.90 +23.00 105.90 8 2130 ---- 139.20B 106.10A 139.20B 132.60 +23.40 109.20 1 2135 ---- 143.00B 109.40A 143.00B 136.40 +23.80 112.60 2140 ---- 146.90B 112.80A 146.90B 140.20 +24.10 116.10 1 2145 ---- 150.80B 116.20A 150.80B 144.00 +24.50 119.50 4 2150 ---- 154.80B 119.70A 154.80B 147.90 +24.80 123.10 9 2155 ---- 158.80B 123.20A 158.80B 151.80 +25.20 126.60 1 2160 ---- 162.80B 126.80A 162.80B 155.70 +25.50 130.20 1 2165 ---- 166.90B 130.40A 166.90B 159.70 +25.80 133.90 2170 ---- 171.00B 134.00A 171.00B 163.70 +26.10 137.60 2175 ---- 175.10B 137.70A 175.10B 167.70 +26.40 141.30 19 2180 ---- 179.20B 141.40A 179.20B 171.80 +26.80 145.00 1 2185 ---- 183.40B 145.20A 183.40B 175.90 +27.10 148.80 2190 ---- 187.60B 149.00A 187.60B 180.00 +27.30 152.70 2195 ---- 191.80B 152.80A 191.80B 184.20 +27.70 156.50 2200 ---- 196.10B 156.60A 196.10B 188.40 +28.00 2 160.40 20 2205 ---- 200.40B 160.50A 200.40B 192.70 +28.40 164.30 1 2210 ---- 204.70B 164.40A 204.70B 196.90 +28.60 168.30 25 2215 ---- 209.00B 168.40A 209.00B 201.20 +28.90 172.30 2 2220 ---- 213.30B 172.40A 213.30B 205.40 +29.10 176.30 1 2225 ---- 217.70B 176.40A 217.70B 209.70 +29.30 180.40 1 9 2230 ---- 222.10B 180.40A 222.10B 214.00 +29.60 184.40 2235 ---- 226.50B 184.50A 226.50B 218.30 +29.80 188.50 3 2240 ---- 230.90B 188.60A 230.90B 222.70 +30.00 192.70 2245 ---- 235.30B 192.70A 235.30B 227.10 +30.30 196.80 2250 ---- 239.80B 196.90A 239.80B 231.40 +30.40 201.00 5 2255 ---- 244.30B 201.00A 244.30B 235.90 +30.70 205.20 2260 ---- 248.80B 205.20A 248.80B 240.30 +30.90 209.40 2265 ---- 253.30B 209.40A 253.30B 244.80 +31.10 213.70 2270 ---- 257.80B 213.70A 257.80B 249.30 +31.40 217.90 2275 ---- 262.30B 217.90A 262.30B 253.80 +31.60 222.20 1 2280 ---- 266.90B 222.20A 266.90B 258.30 +31.70 226.60 2290 ---- 276.00B 230.80A 276.00B 267.40 +32.20 235.20 78 2300 ---- 285.20B 239.60A 285.20B 276.50 +32.50 83 244.00 30 180 2310 ---- 294.50B 248.30A 294.50B 285.70 +32.90 252.80 2 2320 ---- 303.80B 257.20A 303.80B 295.00 +33.30 261.70 2325 ---- 308.50B 261.70A 308.50B 299.70 +33.50 266.20 6 2330 ---- 313.10B 266.10A 313.10B 304.30 +33.60 270.70 2340 ---- 322.50B 275.10A 322.50B 313.70 +34.00 279.70 2350 ---- 332.00B 284.20A 332.00B 323.00 +34.20 288.80 13 2360 ---- 340.00B 293.30A 339.90B 332.50 +34.50 298.00 2370 ---- 349.40B 302.40A 349.40B 341.90 +34.80 307.10 2375 ---- 355.70B 307.00A 355.70B 346.60 +34.80 311.80 2 2380 ---- 358.90B 311.60A 358.90B 351.40 +35.00 316.40 2400 ---- 379.60B 330.20A 379.60B 370.40 +35.40 335.00 4 2425 ---- 403.70B 353.60A 403.70B 394.40 +36.00 358.40 2 2450 ---- 427.90B 377.20A 427.90B 418.60 +36.50 382.10 14 2475 ---- 452.30B 401.00A 452.30B 442.80 +36.80 406.00 2500 ---- 476.80B 425.00A 476.80B 467.20 +37.20 430.00 30 2525 ---- 501.30B 449.20A 501.30B 491.80 +37.60 454.20 2550 ---- 526.00B 473.40A 526.00B 516.40 +37.90 478.50 2575 ---- 550.70B 497.80A 550.70B 541.10 +38.10 503.00 2600 ---- 575.40B 522.20A 575.40B 565.90 +38.40 527.50 112 3000 ---- 972.90B 921.60A 972.90B 965.60 +39.40 926.20 4000 ---- 1973.10B 1921.90A 1973.10B 1965.60 +39.40 1926.20 2 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .40 UNCH .40 1350 ---- ---- ---- ---- .40 UNCH .40 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 ---- ---- ---- ---- .70 +.10 .60 1 1470 ---- ---- ---- ---- .70 UNCH .70 1475 ---- ---- ---- ---- .70 UNCH .70 1480 ---- ---- ---- ---- .70 UNCH .70 1 1490 ---- ---- ---- ---- .80 +.10 .70 1 1500 ---- ---- ---- ---- .80 UNCH .80 511 1505 ---- ---- ---- ---- .80 UNCH .80 1510 ---- ---- ---- ---- .90 +.10 .80 1515 ---- ---- ---- ---- .90 UNCH .90 1520 ---- ---- ---- ---- .90 UNCH .90 1525 ---- ---- ---- ---- 1.00 +.10 .90 56 1530 ---- ---- ---- ---- 1.00 +.10 .90 1535 ---- ---- ---- ---- 1.00 UNCH 1.00 1540 ---- ---- ---- ---- 1.10 +.10 1.00 30 1545 ---- ---- ---- ---- 1.10 +.10 1.00 1550 ---- ---- ---- ---- 1.10 UNCH 1.10 1986 1555 ---- ---- ---- ---- 1.20 +.10 1.10 1560 ---- ---- ---- ---- 1.20 +.10 1.10 2 1565 ---- ---- ---- ---- 1.30 +.10 1.20 1570 ---- ---- ---- ---- 1.30 +.10 1.20 1575 ---- ---- ---- ---- 1.40 +.10 1.30 30 1580 ---- ---- ---- ---- 1.40 +.10 1.30 1585 ---- ---- ---- ---- 1.50 +.10 1.40 1590 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1 1595 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1600 ---- 1.60B ---- 1.60B 1.60 +.10 1 1.50 521 1605 ---- ---- ---- ---- 1.70 +.10 1.60 1610 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1615 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1620 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 8 1625 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 20 28 1630 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 1635 ---- 2.20B ---- 2.20B 2.20 +.30 1.90 1640 ---- 2.30B ---- 2.30B 2.30 +.30 2.00 1645 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 1650 2.30 2.50B 2.30 2.30 2.50 +.40 11 2.10 1 695 1655 ---- 2.60B ---- 2.60B 2.60 +.40 2.20 1660 ---- 2.70B ---- 2.70B 2.70 +.40 2.30 75 1665 ---- 2.80B ---- 2.80B 2.80 +.40 2.40 1670 ---- 2.90B ---- 2.90B 2.90 +.40 3 2.50 22 1675 ---- 3.10B ---- 3.10B 3.00 +.40 2.60 556 1680 ---- 3.20B ---- 3.20B 3.20 +.50 2.70 1 1685 ---- 3.30B ---- 3.30B 3.30 +.50 2.80 1690 ---- 3.50B ---- 3.50B 3.50 +.60 2.90 1695 ---- 3.70B ---- 3.70B 3.60 +.60 3.00 1700 ---- 3.90B ---- 3.90B 3.80 +.60 1 3.20 39 450 1705 ---- 4.00B ---- 4.00B 4.00 +.70 3.30 10 1710 3.80 4.20B 3.80 3.80 4.10 +.70 2 3.40 8 1715 ---- 4.40B ---- 4.40B 4.30 +.70 3.60 6 1720 ---- 4.60B ---- 4.60B 4.50 +.80 3.70 1725 ---- 4.90B ---- 4.90B 4.70 +.80 3.90 11 1730 ---- 5.10B ---- 5.10B 5.00 +.90 4.10 1735 ---- 5.30B ---- 5.30B 5.20 +.90 4.30 12 1740 ---- 5.60B ---- 5.60B 5.40 +1.00 4.40 155 1745 ---- 5.80B ---- 5.80B 5.70 +1.10 4.60 33 1750 5.90 6.20 5.90 5.70A 5.90 +1.10 234 4.80 6 909 1755 ---- 6.30B ---- 6.30B 6.20 +1.10 5.10 1760 ---- 6.60B ---- 6.60B 6.50 +1.20 5.30 25 1765 ---- 7.00B ---- 7.00B 6.80 +1.30 5.50 7 1770 ---- 7.50B ---- 7.50B 7.10 +1.30 5.80 208 1775 7.80 7.80 7.80 7.20A 7.50 +1.50 2 6.00 5 172 1780 ---- 8.20B ---- 8.20B 7.80 +1.50 6.30 34 1785 ---- 8.40B ---- 8.40B 8.20 +1.60 6.60 1790 ---- 8.80B ---- 8.80B 8.60 +1.70 6.90 4 6 1795 ---- 9.30B ---- 9.30B 9.00 +1.80 7.20 1 1800 7.50 10.00B 7.50 9.00A 9.40 +1.90 266 7.50 12 1232 1805 ---- 10.20B ---- 10.20B 9.90 +2.00 7.90 1 1810 ---- 10.70B ---- 10.70B 10.40 +2.20 8.20 9 1815 ---- 11.20B ---- 11.20B 10.90 +2.30 8.60 1 1820 ---- 11.80B ---- 11.80B 11.40 +2.40 9.00 78 1825 ---- 12.50B ---- 12.50B 11.90 +2.50 9.40 3 93 1830 ---- 13.10B ---- 13.10B 12.50 +2.70 9.80 323 1835 ---- 13.60B ---- 13.60B 13.10 +2.80 10.30 14 1840 ---- 14.40B ---- 14.40B 13.70 +2.90 10.80 1 727 1845 ---- 15.00B ---- 15.00B 14.30 +3.00 11.30 40 1850 ---- 15.90B ---- 15.90B 15.00 +3.20 11.80 15 270 1855 ---- 16.50B ---- 16.50B 15.70 +3.40 12.30 74 1860 ---- 17.30B ---- 17.30B 16.50 +3.60 12.90 40 1865 ---- 18.10B ---- 18.10B 17.30 +3.80 13.50 1870 ---- 19.00B ---- 19.00B 18.10 +4.00 14.10 2 1875 ---- 20.00B ---- 20.00B 18.90 +4.20 14.70 1020 1880 ---- 20.80B ---- 20.80B 19.80 +4.40 15.40 253 1885 ---- 21.80B ---- 21.80B 20.80 +4.70 16.10 4 1890 ---- 22.80B ---- 22.80B 21.70 +4.80 16.90 26 1895 ---- 23.90B 17.60A 17.60A 22.70 +5.00 17.70 42 1900 19.10 25.20B 18.30A 25.20B 23.80 +5.30 10 18.50 9 1256 1905 ---- 26.40B 19.20A 19.20A 24.90 +5.60 19.30 25 1910 ---- 27.60B 20.10A 20.10A 26.00 +5.80 20.20 76 1915 ---- 28.90B 21.00A 21.00A 27.20 +6.00 21.20 231 1920 ---- 30.20B 22.00A 22.00A 28.50 +6.40 22.10 35 1925 ---- 31.60B 22.90A 22.90A 29.80 +6.60 23.20 7 52 1930 ---- 33.10B 24.00A 24.00A 31.10 +6.90 24.20 214 1935 ---- 34.50B 25.00A 25.00A 32.50 +7.20 25.30 702 1940 ---- 36.10B 26.10A 26.10A 34.00 +7.50 26.50 15 1945 ---- 37.70B 27.30A 27.30A 35.50 +7.80 27.70 1 17 1950 28.20 39.30B 28.20 39.30B 37.10 +8.20 101 28.90 316 406 1955 ---- 41.10B 29.70A 29.70A 38.70 +8.50 30.20 1 27 1960 30.50 42.80B 30.50 42.80B 40.40 +8.80 2 31.60 15 1965 34.70 44.70B 32.40A 44.70B 42.10 +9.10 5 33.00 3 30 1970 ---- 46.60B 33.80A 33.80A 43.90 +9.50 34.40 3 104 1975 44.90 48.50B 35.20A 45.20B 45.70 +9.80 10 35.90 5 71 1980 ---- 50.60B 36.70A 36.70A 47.70 +10.20 37.50 19 1985 ---- 52.60B 38.30A 38.30A 49.60 +10.50 39.10 5 96 1990 42.90 54.80B 39.90A 54.80B 51.70 +10.90 5 40.80 5 168 1995 ---- 57.00B 41.50A 41.50A 53.70 +11.20 42.50 3 71 2000 43.50 59.20B 43.20A 53.50A 55.90 +11.60 15 44.30 1 504 2005 ---- 61.60B 45.00A 45.00A 58.10 +12.00 46.10 46 2010 59.40 63.90B 46.80A 59.80B 60.40 +12.40 3 48.00 94 2015 ---- 66.40B 48.70A 48.70A 62.70 +12.80 49.90 3 151 2020 ---- 68.80B 50.70A 50.70A 65.10 +13.20 51.90 3 4 2025 55.70 71.40B 52.70A 54.10A 67.50 +13.50 7 54.00 40 2030 ---- 74.00B 54.70A 54.70A 70.00 +13.90 56.10 4 2035 ---- 76.70B 56.90A 56.90A 72.50 +14.20 58.30 6 2040 ---- 79.40B 59.00A 59.00A 75.20 +14.70 60.50 8 2045 ---- 82.10B 61.20A 61.20A 77.80 +15.00 62.80 31 2050 63.50 85.00B 63.40A 63.40A 80.50 +15.30 56 65.20 451 400 2055 ---- 87.80B 65.80A 65.80A 83.30 +15.70 67.60 200 2060 ---- 90.80B 68.20A 68.20A 86.20 +16.10 15 70.10 80 2065 ---- 93.80B 70.70A 70.70A 89.00 +16.40 72.60 3 2070 ---- 96.80B 73.10A 73.10A 92.00 +16.80 75.20 34 2075 ---- 99.90B 75.70A 75.70A 95.00 +17.20 77.80 1 30 2080 ---- 103.00B 78.30A 78.30A 98.00 +17.50 80.50 6 2085 ---- 106.20B 80.90A 80.90A 101.10 +17.90 83.20 5 2090 ---- 109.40B 83.70A 83.70A 104.20 +18.30 85.90 3 2095 ---- 112.70B 86.40A 86.40A 107.40 +18.70 88.70 1 2100 ---- 116.00B 89.20A 116.00B 110.60 +19.10 91.50 52 2105 ---- 119.40B 92.10A 119.40B 113.90 +19.50 94.40 4 2110 ---- 122.80B 95.10A 122.80B 117.20 +19.80 97.40 97 2115 ---- 126.20B 98.00A 126.20B 120.60 +20.20 100.40 22 2120 ---- 129.70B 101.00A 129.70B 124.00 +20.60 103.40 30 2125 ---- 133.20B 104.10A 133.20B 127.40 +20.90 106.50 3 2130 ---- 136.80B 107.20A 136.80B 130.90 +21.20 109.70 3 2135 ---- 140.40B 110.30A 140.40B 134.40 +21.50 112.90 15 2140 ---- 144.00B 113.50A 144.00B 138.00 +21.90 116.10 2145 ---- 147.70B 116.70A 147.70B 141.60 +22.20 119.40 1 2150 ---- 151.40B 119.90A 151.40B 145.20 +22.50 122.70 13 2155 ---- 155.20B 123.30A 155.20B 148.90 +22.80 126.10 2160 ---- 158.90B 126.60A 158.90B 152.60 +23.10 129.50 2165 ---- 162.70B 130.00A 162.70B 156.30 +23.40 132.90 3 2170 135.20 166.60B 133.40A 133.40A 160.10 +23.70 1 136.40 3 2175 ---- 170.50B 136.90A 170.40B 163.90 +24.00 139.90 1 2180 ---- 174.20B 140.30A 174.20B 167.70 +24.20 143.50 2185 ---- 178.20B 143.90A 178.20B 171.60 +24.60 147.00 2190 ---- 182.10B 147.40A 182.10B 175.40 +24.70 150.70 1 2195 ---- 186.10B 151.00A 186.10B 179.40 +25.10 154.30 2200 ---- 190.10B 154.60A 190.10B 183.30 +25.30 158.00 56 2205 ---- 194.20B 158.30A 194.20B 187.30 +25.60 161.70 2210 ---- 198.20B 162.00A 198.20B 191.30 +25.90 165.40 2215 ---- 202.30B 165.70A 202.30B 195.30 +26.10 169.20 2220 ---- 206.50B 169.40A 206.50B 199.30 +26.30 173.00 2225 ---- 210.60B 173.20A 210.60B 203.40 +26.60 176.80 3 2230 ---- 214.80B 177.00A 214.80B 207.50 +26.80 180.70 2235 ---- 219.00B 180.90A 219.00B 211.70 +27.10 184.60 2240 ---- 223.20B 184.70A 223.20B 215.80 +27.30 188.50 2245 ---- 227.40B 188.60A 227.40B 220.00 +27.60 192.40 2250 ---- 231.70B 192.60A 231.70B 224.20 +27.80 196.40 14 2255 ---- 235.90B 196.50A 235.90B 228.40 +28.00 200.40 2260 ---- 240.20B 200.50A 240.20B 232.60 +28.20 204.40 13 2265 ---- 244.60B 204.50A 244.60B 236.90 +28.50 208.40 1 2270 ---- 248.90B 208.60A 248.90B 241.20 +28.70 212.50 2 2275 ---- 253.20B 212.60A 253.20B 245.50 +29.00 216.50 3 2280 ---- 257.60B 216.70A 257.60B 249.80 +29.20 220.60 1 2285 ---- ---- ---- 221.90A 254.10 ---- ---- 2290 ---- 266.40B 224.90A 266.40B 258.50 +29.60 228.90 2 2300 ---- 275.30B 233.20A 275.30B 267.20 +29.90 237.30 23 2310 ---- 284.20B 241.60A 284.20B 276.10 +30.40 245.70 1 2320 ---- 293.10B 250.10A 293.10B 285.00 +30.80 254.20 5 2325 ---- 297.60B 254.30A 297.60B 289.40 +30.90 258.50 10 2330 ---- 302.10B 258.60A 302.10B 293.90 +31.10 262.80 14 2340 ---- 311.20B 267.20A 311.20B 302.90 +31.50 271.40 19 2350 ---- 320.30B 275.90A 320.30B 311.90 +31.80 280.10 21 2360 ---- 329.50B 284.60A 329.50B 321.00 +32.10 288.90 26 2370 ---- 338.70B 293.40A 338.70B 330.20 +32.40 297.80 37 2375 ---- 343.30B 297.80A 343.30B 334.80 +32.60 302.20 43 2380 ---- 347.90B 302.30A 347.90B 339.40 +32.70 306.70 25 2390 ---- ---- ---- 312.40A 348.60 ---- ---- 2400 ---- 366.50B 320.10A 366.50B 357.90 +33.30 324.60 98 2425 ---- 390.00B 342.80A 390.00B 381.20 +33.90 347.30 7 2450 ---- 413.60B 365.70A 413.60B 404.70 +34.40 370.30 7 2475 ---- 437.40B 388.90A 437.40B 428.40 +34.90 393.50 2 2490 ---- 450.30B 402.80A 450.00B 442.70 +35.20 407.50 2500 ---- 461.40B 412.20A 461.40B 452.30 +35.40 416.90 1 2525 ---- 485.50B 435.70A 485.50B 476.30 +35.80 440.50 2550 ---- 509.70B 459.50A 509.70B 500.50 +36.20 464.30 39 2575 ---- 534.10B 483.30A 534.10B 524.80 +36.60 488.20 2600 ---- 558.50B 507.30A 558.50B 549.20 +37.00 512.20 63 2750 ---- 706.60B 653.40A 706.60B 697.20 +38.60 658.60 3000 ---- 955.00B 904.20A 955.00B 947.10 +39.40 907.70 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .40 -.10 .50 50 1300 ---- ---- ---- ---- .50 UNCH .50 178 1325 ---- ---- ---- ---- .50 -.10 .60 75 1350 ---- ---- ---- ---- .50 -.10 .60 286 1375 ---- ---- ---- ---- .60 -.10 .70 16 1400 ---- ---- ---- ---- .70 -.10 .80 4002 1410 ---- ---- ---- ---- .70 -.10 .80 1420 ---- ---- ---- ---- .80 UNCH .80 1425 ---- ---- ---- ---- .80 UNCH .80 1430 ---- ---- ---- ---- .80 -.10 .90 1440 ---- ---- ---- ---- .90 UNCH .90 1450 ---- ---- ---- ---- .90 UNCH .90 168 1460 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1470 ---- ---- ---- ---- 1.10 +.10 1.00 1475 ---- ---- ---- ---- 1.10 UNCH 1.10 30 1480 ---- ---- ---- ---- 1.10 UNCH 1.10 1490 ---- ---- ---- ---- 1.20 +.10 1.10 1500 ---- ---- ---- ---- 1.30 +.10 1.20 477 1505 ---- ---- ---- ---- 1.30 UNCH 1.30 1510 ---- ---- ---- ---- 1.40 +.10 1.30 1515 ---- ---- ---- ---- 1.40 +.10 1.30 25 1520 ---- ---- ---- ---- 1.50 +.10 1.40 1525 ---- ---- ---- ---- 1.50 +.10 1.40 10 1530 ---- ---- ---- ---- 1.60 +.10 1.50 1535 ---- ---- ---- ---- 1.60 +.10 1.50 1540 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1545 ---- ---- ---- ---- 1.80 +.20 1.60 1550 ---- ---- ---- ---- 1.80 +.10 1.70 2002 1555 ---- ---- ---- ---- 1.90 +.20 1.70 1560 ---- ---- ---- ---- 1.90 +.10 1.80 431 1565 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 10 1570 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1575 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 75 1580 ---- 2.20B ---- 2.10B 2.20 +.20 2.00 1 1585 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 1590 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 1595 ---- 2.50B ---- 2.50B 2.50 +.30 2.20 1600 ---- 2.60B ---- 2.60B 2.50 +.20 1 2.30 91 1605 ---- 2.70B ---- 2.60B 2.60 +.20 2.40 1610 ---- 2.80B ---- 2.70B 2.70 +.20 2.50 1615 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 1620 ---- 3.00B ---- 3.00B 3.00 +.30 2.70 1625 ---- 3.10B ---- 3.10B 3.10 +.30 2.80 1630 ---- 3.30B ---- 3.20B 3.20 +.30 2.90 1635 ---- 3.40B ---- 3.40B 3.30 +.30 3.00 1640 ---- 3.60B ---- 3.50B 3.50 +.40 3.10 1645 ---- 3.70B ---- 3.70B 3.60 +.40 3.20 1650 ---- 3.90B ---- 3.90B 3.70 +.30 3.40 6 266 1655 ---- 4.00B ---- 4.00B 3.90 +.40 3.50 1660 ---- 4.20B ---- 4.20B 4.10 +.50 3.60 1 1665 ---- 4.40B ---- 4.30B 4.20 +.40 3.80 1670 ---- 4.60B ---- 4.50B 4.40 +.50 3.90 1 1675 ---- 4.80B ---- 4.80B 4.60 +.50 4.10 29 1680 ---- 5.00B ---- 4.90B 4.80 +.60 4.20 1685 ---- 5.20B ---- 5.20B 5.00 +.60 4.40 1690 ---- 5.40B ---- 5.40B 5.20 +.60 4.60 1695 ---- 5.60B ---- 5.60B 5.40 +.70 4.70 1 1700 ---- 5.90B ---- 5.90B 5.70 +.80 4.90 7 1160 1705 ---- 6.10B ---- 6.10B 5.90 +.80 5.10 1710 ---- 6.40B ---- 6.40B 6.20 +.90 5.30 1715 ---- 6.70B ---- 6.70B 6.50 +1.00 5.50 1720 ---- 6.90B ---- 6.90B 6.70 +.90 5.80 1725 ---- 7.30B ---- 7.30B 7.00 +1.00 6.00 125 1730 ---- 7.50B ---- 7.50B 7.30 +1.10 6.20 1735 ---- 7.90B ---- 7.90B 7.70 +1.20 6.50 1740 ---- 8.20B ---- 8.20B 8.00 +1.20 6.80 45 1745 ---- 8.60B ---- 8.60B 8.30 +1.30 7.00 1750 ---- 9.10B ---- 9.10B 8.70 +1.40 24 7.30 7 731 1755 ---- 9.30B ---- 9.30B 9.10 +1.50 7.60 1 1760 ---- 9.70B ---- 9.70B 9.50 +1.60 7.90 1765 ---- 10.20B ---- 10.20B 9.90 +1.70 8.20 1770 ---- 10.60B ---- 10.60B 10.30 +1.70 8.60 1 1 1775 ---- 11.20B ---- 11.20B 10.80 +1.90 8.90 393 1780 ---- 11.60B ---- 11.60B 11.20 +1.90 9.30 2 1785 ---- 12.20B ---- 12.20B 11.70 +2.00 9.70 50 1790 ---- 12.60B ---- 12.60B 12.20 +2.10 10.10 1 1795 10.50 13.20B 10.50 13.20B 12.80 +2.30 1 10.50 1 1800 ---- 13.90B ---- 13.90B 13.30 +2.40 1 10.90 1295 1805 ---- 14.40B ---- 14.40B 13.90 +2.50 11.40 1810 11.80 15.10B 11.80 15.10B 14.50 +2.60 2 11.90 1 3 1815 ---- 15.70B ---- 15.70B 15.10 +2.70 12.40 1 1820 ---- 16.40B ---- 16.40B 15.80 +2.90 12.90 43 1825 13.30 17.20B 13.30 17.20B 16.40 +3.00 1 13.40 424 1830 ---- 17.90B ---- 17.90B 17.10 +3.10 14.00 1 1835 ---- 18.70B 14.50A 14.50A 17.90 +3.30 14.60 2 66 1840 ---- 19.50B 15.10A 15.10A 18.60 +3.40 15.20 261 1845 ---- 20.40B ---- 20.30B 19.40 +3.60 15.80 1850 19.90 21.30B 16.40A 19.40A 20.30 +3.80 2 16.50 1 462 1855 ---- 22.10B 17.10A 17.10A 21.10 +3.90 17.20 1 3 1860 ---- 23.10B 17.80A 17.80A 22.00 +4.10 17.90 62 1865 ---- 24.10B 18.50A 18.50A 22.90 +4.30 18.60 21 23 1870 ---- 25.10B 19.30A 19.30A 23.90 +4.50 19.40 242 1875 ---- 26.20B 20.00A 20.00A 24.90 +4.70 20.20 538 1880 ---- 27.30B 20.90A 20.90A 26.00 +4.90 21.10 1 13 1885 ---- 28.40B 21.70A 21.70A 27.00 +5.10 21.90 30 118 1890 ---- 29.70B 22.60A 22.60A 28.20 +5.40 22.80 34 1895 25.90 30.90B 23.60A 30.80B 29.30 +5.50 1 23.80 39 1900 ---- 32.20B 24.30A 24.30A 30.50 +5.80 1 24.70 205 2275 1905 ---- 33.50B 25.50A 25.50A 31.80 +6.00 25.80 141 142 1910 ---- 34.90B 26.50A 26.50A 33.10 +6.30 48 26.80 10 1915 ---- 36.30B 27.60A 27.60A 34.50 +6.60 27.90 1 6 1920 ---- 37.80B 28.70A 28.70A 35.90 +6.90 29.00 100 1925 ---- 39.30B 29.80A 29.80A 37.30 +7.10 12 30.20 99 1930 ---- 40.90B 31.00A 31.00A 38.80 +7.40 31.40 2 1935 ---- 42.50B 32.20A 32.20A 40.30 +7.70 32.60 1940 ---- 44.20B 33.50A 33.50A 41.90 +8.00 33.90 8 1945 ---- 45.90B 34.70A 34.70A 43.60 +8.30 35.30 1 1950 ---- 47.70B 36.00A 36.00A 45.30 +8.60 36.70 407 1955 ---- 49.50B 37.50A 37.50A 47.00 +8.90 38.10 90 1960 ---- 51.40B 38.90A 38.90A 48.80 +9.20 39.60 149 1965 ---- 53.40B 40.40A 40.40A 50.70 +9.60 41.10 5 1970 ---- 55.40B 42.00A 42.00A 52.60 +9.90 42.70 1 67 1975 ---- 57.40B 43.50A 43.50A 54.50 +10.20 44.30 222 1980 ---- 59.50B 45.20A 45.20A 56.50 +10.50 46.00 1 2 1985 ---- 61.60B 46.90A 46.90A 58.60 +10.90 47.70 1 11 1990 ---- 63.80B 48.60A 48.60A 60.70 +11.20 49.50 1 1995 ---- 66.10B 50.40A 50.40A 62.90 +11.50 51.40 2000 59.60 68.40B 52.10A 68.40B 65.10 +11.90 7 53.20 258 2005 ---- 70.80B 54.00A 54.00A 67.40 +12.20 55.20 2010 ---- 73.20B 56.00A 56.00A 69.70 +12.50 57.20 1 183 2015 ---- 75.70B 58.00A 58.00A 72.00 +12.80 59.20 1 2020 77.50 78.20B 60.00A 78.20B 74.50 +13.20 1 61.30 1 4 2025 ---- 80.80B 62.10A 62.10A 76.90 +13.50 63.40 50 120 2030 ---- 83.40B 64.20A 64.20A 79.50 +13.90 65.60 9 2035 ---- 86.10B 66.40A 66.40A 82.00 +14.10 67.90 13 2040 ---- 88.80B 68.60A 68.60A 84.70 +14.50 70.20 17 2045 ---- 91.60B 70.90A 70.90A 87.40 +14.90 72.50 5 2050 ---- 94.40B 73.00A 73.00A 90.10 +15.20 74.90 99 2055 ---- 97.30B 75.60A 75.60A 92.90 +15.60 77.30 1 2060 94.80 100.20B 78.00A 95.10B 95.70 +15.90 7 79.80 40 2065 ---- 103.20B 80.50A 80.50A 98.60 +16.20 82.40 25 2070 ---- 106.20B 83.00A 83.00A 101.50 +16.50 85.00 2 2075 103.50 109.30B 85.50A 103.80B 104.50 +16.90 39 87.60 92 2080 ---- 112.40B 88.20A 88.20A 107.50 +17.20 90.30 155 2085 ---- 115.50B 90.90A 90.90A 110.60 +17.60 93.00 2090 ---- 118.70B 93.60A 93.60A 113.70 +17.90 95.80 1 2095 ---- 121.90B 96.40A 96.40A 116.80 +18.20 98.60 94 94 2100 ---- 125.20B 99.00A 99.00A 120.00 +18.50 101.50 120 182 2105 ---- 128.50B 102.10A 102.10A 123.30 +18.90 104.40 2110 ---- 131.90B 105.00A 105.00A 126.50 +19.10 107.40 2115 ---- 135.30B 107.90A 107.90A 129.90 +19.50 110.40 2120 ---- 138.70B 110.90A 110.90A 133.20 +19.80 113.40 1 2125 ---- 142.20B 113.90A 113.90A 136.60 +20.10 116.50 3 2130 ---- 145.70B 117.00A 117.00A 140.10 +20.50 119.60 2135 ---- 149.20B 120.10A 120.10A 143.50 +20.70 122.80 1 2140 ---- 152.80B 123.20A 123.20A 147.00 +21.00 126.00 2145 ---- 156.40B 126.40A 126.40A 150.60 +21.40 129.20 2150 ---- 160.10B 129.60A 160.10B 154.10 +21.60 132.50 3 2155 ---- 163.80B 132.90A 132.90A 157.80 +22.00 135.80 2160 ---- 167.50B 136.20A 136.20A 161.40 +22.20 139.20 2165 ---- 171.20B 139.60A 139.60A 165.10 +22.50 142.60 2170 ---- 175.00B 142.90A 175.00B 168.80 +22.80 146.00 2175 ---- 178.80B 146.40A 146.40A 172.50 +23.00 149.50 3 2180 ---- 182.60B 149.80A 149.80A 176.30 +23.30 153.00 2185 ---- 186.50B 153.30A 186.40B 180.10 +23.60 156.50 2190 ---- 190.30B 156.80A 190.30B 183.90 +23.90 160.00 2195 ---- 194.20B 160.30A 194.20B 187.70 +24.10 163.60 2200 ---- 198.10B 163.90A 198.10B 191.60 +24.40 167.20 1 2205 ---- 202.10B 167.50A 202.10B 195.50 +24.60 170.90 2210 ---- 206.00B 171.20A 206.00B 199.40 +24.90 174.50 2215 ---- 210.10B 174.80A 210.10B 203.40 +25.20 178.20 2220 ---- 214.10B 178.50A 214.10B 207.40 +25.40 182.00 2225 ---- 218.20B 182.20A 218.20B 211.40 +25.70 185.70 1 2230 ---- 222.20B 186.00A 222.20B 215.40 +25.90 189.50 2235 ---- 226.30B 189.80A 226.30B 219.40 +26.10 193.30 2240 ---- 230.50B 193.60A 230.50B 223.50 +26.30 197.20 2245 ---- 234.60B 197.40A 234.60B 227.60 +26.60 201.00 2250 ---- 238.80B 201.30A 238.80B 231.70 +26.80 204.90 2255 ---- 243.00B 205.20A 243.00B 235.80 +27.00 208.80 2260 ---- 247.20B 209.10A 247.20B 240.00 +27.30 212.70 1 2265 ---- 251.40B 213.00A 251.40B 244.20 +27.50 216.70 2270 ---- 255.70B 216.90A 255.70B 248.40 +27.70 220.70 2275 ---- 259.90B 220.90A 259.90B 252.60 +27.90 224.70 1 2280 ---- 264.20B 224.90A 264.20B 256.80 +28.10 228.70 2285 ---- ---- ---- 230.30A 261.00 ---- ---- 2290 ---- 272.80B 233.00A 272.80B 265.30 +28.50 236.80 2300 ---- 281.50B 241.10A 281.50B 273.90 +28.90 7 245.00 52 2310 ---- 290.20B 249.30A 290.20B 282.50 +29.20 253.30 2320 ---- 299.00B 257.60A 299.00B 291.20 +29.60 261.60 1 2325 ---- 303.40B 261.80A 303.40B 295.60 +29.80 265.80 9 2330 ---- 307.90B 266.00A 307.90B 300.00 +30.00 270.00 1 2340 ---- 316.80B 274.40A 316.80B 308.80 +30.30 278.50 2350 ---- 325.70B 283.00A 325.70B 317.70 +30.60 287.10 19 2360 ---- 334.70B 291.50A 334.70B 326.60 +30.90 295.70 2370 ---- 343.70B 300.20A 343.70B 335.60 +31.30 304.30 4 2375 ---- 348.30B 304.50A 348.30B 340.10 +31.40 308.70 25 2380 ---- 352.80B 308.80A 352.80B 344.60 +31.50 313.10 12 2390 ---- ---- ---- 319.10A 353.60 ---- ---- 2400 ---- 371.10B 326.40A 371.10B 362.70 +32.00 330.70 2425 ---- 394.20B 348.60A 394.20B 385.60 +32.60 353.00 2450 ---- 417.50B 371.10A 417.50B 408.80 +33.20 375.60 2475 ---- 441.00B 393.90A 441.00B 432.10 +33.70 398.40 2500 ---- 464.60B 416.90A 464.60B 455.60 +34.20 421.40 2525 ---- 488.40B 440.10A 488.40B 479.30 +34.60 444.70 2550 ---- 512.40B 463.40A 512.40B 503.20 +35.10 5 468.10 3 2575 ---- 536.40B 487.00A 536.40B 527.10 +35.50 491.60 2650 ---- 609.20B 558.40A 609.20B 599.70 +36.50 563.20 5 3000 ---- 954.10B 901.90A 954.10B 947.10 +39.40 907.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 -.20 .50 1250 ---- ---- ---- ---- .40 -.10 .50 100 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .60 UNCH .60 50 1350 ---- ---- ---- ---- .70 UNCH .70 605 1375 ---- ---- ---- ---- .80 +.10 .70 100 1400 ---- ---- ---- ---- .90 +.10 .80 25 1420 ---- ---- ---- ---- 1.00 +.10 .90 1425 ---- ---- ---- ---- 1.00 UNCH 1.00 1430 ---- ---- ---- ---- 1.10 +.10 1.00 1440 ---- ---- ---- ---- 1.10 UNCH 1.10 1450 ---- ---- ---- ---- 1.20 +.10 1.10 1460 ---- ---- ---- ---- 1.30 +.10 1.20 1470 ---- ---- ---- ---- 1.40 +.10 1.30 1475 ---- ---- ---- ---- 1.40 +.10 1.30 20 1480 ---- ---- ---- ---- 1.40 UNCH 1.40 1490 ---- ---- ---- ---- 1.50 +.10 1.40 1500 ---- ---- ---- ---- 1.60 +.10 1.50 27 1510 ---- ---- ---- ---- 1.70 +.10 1.60 1515 ---- ---- ---- ---- 1.80 +.10 1.70 1520 ---- ---- ---- ---- 1.80 UNCH 1.80 1525 ---- ---- ---- ---- 1.90 +.10 1.80 1530 ---- ---- ---- ---- 2.00 +.10 1.90 4 4 1535 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1540 ---- ---- ---- ---- 2.10 +.10 2.00 1545 ---- ---- ---- ---- 2.20 +.10 2.10 1550 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1555 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1560 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1565 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1570 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 1575 ---- 2.80B ---- 2.80B 2.70 +.20 2.50 18 1580 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 1585 ---- 2.90B ---- 2.90B 2.90 +.20 2.70 1590 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 1595 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1600 ---- 3.40B ---- 3.40B 3.30 +.30 3.00 111 1605 ---- 3.40B ---- 3.40B 3.40 +.30 3.10 1610 ---- 3.50B ---- 3.50B 3.50 +.30 3.20 1615 ---- 3.70B ---- 3.70B 3.60 +.30 3.30 1 1620 ---- 3.80B ---- 3.80B 3.80 +.40 3.40 1625 ---- 4.10B ---- 4.10B 3.90 +.30 3.60 16 1630 ---- 4.20B ---- 4.20B 4.10 +.40 3.70 1635 ---- 4.30B ---- 4.30B 4.30 +.50 3.80 1640 ---- 4.50B ---- 4.50B 4.40 +.40 4.00 1645 ---- 4.70B ---- 4.70B 4.60 +.50 4.10 1650 ---- 5.00B ---- 5.00B 4.80 +.50 4.30 48 1655 ---- 5.10B ---- 5.10B 5.00 +.60 4.40 1660 ---- 5.30B ---- 5.30B 5.20 +.60 4.60 18 1665 ---- 5.50B ---- 5.50B 5.40 +.60 4.80 1670 ---- 5.70B ---- 5.70B 5.60 +.60 5.00 1675 ---- 6.10B ---- 6.10B 5.80 +.60 5.20 1680 ---- 6.20B ---- 6.20B 6.10 +.70 5.40 1685 ---- 6.40B ---- 6.40B 6.30 +.70 5.60 1690 ---- 6.70B ---- 6.70B 6.60 +.80 5.80 4 4 1695 ---- 6.90B ---- 6.90B 6.80 +.80 6.00 1700 ---- 7.40B ---- 7.40B 7.10 +.80 6.30 9 1705 ---- 7.50B ---- 7.50B 7.40 +.90 6.50 1710 ---- 7.80B ---- 7.80B 7.70 +.90 6.80 1715 ---- 8.20B ---- 8.20B 8.00 +1.00 7.00 1720 ---- 8.50B ---- 8.50B 8.30 +1.00 7.30 1725 ---- 9.00B ---- 9.00B 8.70 +1.10 7.60 1730 ---- 9.20B ---- 9.20B 9.00 +1.20 7.80 1735 ---- 9.60B ---- 9.60B 9.40 +1.30 8.10 1740 ---- 10.00B ---- 10.00B 9.80 +1.30 8.50 1 1745 ---- 10.40B ---- 10.40B 10.20 +1.40 8.80 1750 ---- 11.00B ---- 11.00B 10.60 +1.50 9.10 31 1755 ---- 11.30B ---- 11.30B 11.00 +1.50 9.50 13 1760 ---- 11.70B ---- 11.70B 11.50 +1.70 9.80 1765 ---- 12.30B ---- 12.30B 11.90 +1.70 10.20 1 1770 ---- 12.70B ---- 12.70B 12.40 +1.80 10.60 1775 ---- 13.40B ---- 13.40B 12.90 +1.90 11.00 76 1780 ---- 13.80B ---- 13.80B 13.40 +2.00 11.40 2 1785 ---- 14.40B ---- 14.40B 13.90 +2.10 11.80 1 1790 ---- 15.00B ---- 15.00B 14.50 +2.20 12.30 1 1795 ---- 15.50B ---- 15.50B 15.10 +2.30 12.80 1800 13.20 16.30B 13.20 16.30B 15.70 +2.40 2 13.30 364 1805 ---- 16.80B ---- 16.80B 16.30 +2.50 13.80 1 1810 ---- 17.50B ---- 17.50B 16.90 +2.60 14.30 1 1815 ---- 18.20B ---- 18.20B 17.60 +2.80 14.80 1 1820 ---- 18.90B ---- 18.90B 18.30 +2.90 15.40 1 1825 ---- 19.80B 15.90A 15.90A 19.00 +3.00 16.00 27 1830 ---- 20.50B ---- 20.50B 19.80 +3.20 16.60 1835 ---- 21.40B 17.20A 17.20A 20.50 +3.20 17.30 1 2 1840 ---- 22.10B 17.80A 17.80A 21.30 +3.40 17.90 1845 ---- 23.10B 18.50A 18.50A 22.20 +3.60 18.60 1 1850 19.20 24.00B 19.20 24.00B 23.00 +3.70 1 19.30 42 1855 ---- 24.90B 19.90A 19.90A 23.90 +3.80 20.10 1 1860 ---- 25.90B 20.70A 20.70A 24.80 +4.00 20.80 1 1865 ---- 26.90B 21.40A 21.40A 25.80 +4.20 21.60 1 1870 ---- 27.90B 22.20A 22.20A 26.80 +4.40 22.40 1 2 1875 ---- 29.10B 23.00A 23.00A 27.80 +4.50 23.30 67 1880 ---- 30.10B 23.90A 23.90A 28.90 +4.70 24.20 2 1885 ---- 31.30B 24.80A 24.80A 29.90 +4.80 25.10 1 1890 25.60 32.50B 25.60 32.50B 31.10 +5.10 1 26.00 1 1895 ---- 33.70B 26.70A 26.70A 32.20 +5.20 27.00 1 1900 33.00 35.10B 27.50A 32.20A 33.50 +5.50 5 28.00 11 22 1905 ---- 36.40B 28.70A 28.70A 34.70 +5.70 29.00 5 10 1910 ---- 37.80B 29.70A 29.70A 36.00 +5.90 30.10 29 1915 30.80 39.20B 30.80 39.20B 37.30 +6.10 1 31.20 1 8 1920 ---- 40.60B 31.90A 31.90A 38.70 +6.40 32.30 1925 ---- 42.10B 33.00A 33.00A 40.10 +6.60 33.50 1 11 1930 ---- 43.60B 34.30A 34.30A 41.60 +6.90 34.70 1 2 1935 ---- 45.20B 35.50A 35.50A 43.10 +7.10 36.00 1 1 1940 ---- 46.80B 36.80A 36.80A 44.60 +7.30 37.30 1 18 1945 ---- 48.50B 37.90A 37.90A 46.20 +7.60 38.60 1 1 1950 ---- 50.20B 39.20A 39.20A 47.90 +7.90 40.00 1 90 1955 ---- 52.00B 40.70A 40.70A 49.60 +8.20 41.40 1960 ---- 53.80B 42.10A 42.10A 51.30 +8.50 42.80 1965 ---- 55.70B 43.50A 43.50A 53.10 +8.80 44.30 1970 56.00 57.60B 45.00A 57.60B 54.90 +9.00 1 45.90 1975 ---- 59.50B 46.70A 46.70A 56.80 +9.30 47.50 7 1980 ---- 61.50B 48.30A 48.30A 58.70 +9.60 49.10 102 1985 ---- 63.60B 50.00A 50.00A 60.60 +9.80 50.80 1 41 1990 ---- 65.70B 51.60A 51.60A 62.60 +10.10 52.50 7 1995 ---- 67.80B 53.30A 53.30A 64.70 +10.40 54.30 1 15 2000 69.50 70.00B 54.90A 70.00B 66.80 +10.70 1 56.10 2 263 2005 ---- 72.20B 56.80A 56.80A 68.90 +11.00 57.90 2010 ---- 74.50B 58.80A 58.80A 71.10 +11.30 59.80 121 2015 ---- 76.90B 60.70A 60.70A 73.40 +11.60 61.80 1 200 2020 ---- 79.20B 62.60A 62.60A 75.70 +11.90 63.80 2025 ---- 81.70B 64.50A 64.50A 78.00 +12.20 65.80 2030 ---- 84.10B 66.70A 66.70A 80.40 +12.50 67.90 1 8 2035 ---- 86.70B 68.80A 68.80A 82.80 +12.70 70.10 7 2040 ---- 89.20B 70.70A 70.70A 85.30 +13.00 72.30 2045 ---- 91.90B 73.10A 73.10A 87.80 +13.30 74.50 2 2050 ---- 94.50B 75.10A 75.10A 90.40 +13.60 76.80 52 2055 ---- 97.20B 77.30A 77.30A 93.00 +13.90 79.10 2060 ---- 100.00B 79.60A 79.60A 95.70 +14.30 81.40 2065 ---- 102.80B 82.00A 82.00A 98.40 +14.60 83.80 2070 ---- 105.60B 84.50A 84.50A 101.20 +14.90 86.30 1 2075 ---- 108.50B 86.80A 86.80A 104.00 +15.20 88.80 2080 ---- 111.50B 89.40A 89.40A 106.80 +15.50 91.30 2 1 2085 ---- 114.40B 92.00A 92.00A 109.70 +15.80 93.90 4 2090 ---- 117.50B 94.60A 94.60A 112.60 +16.00 96.60 2 2095 ---- 120.50B 97.20A 97.20A 115.60 +16.40 99.20 2100 ---- 123.60B 99.70A 99.70A 118.60 +16.70 101.90 2105 ---- 126.80B 102.60A 102.60A 121.70 +17.00 104.70 2110 ---- 129.90B 105.40A 105.40A 124.80 +17.30 107.50 2 2 2115 ---- 133.10B 108.20A 108.20A 127.90 +17.60 110.30 2120 ---- 136.40B 111.00A 111.00A 131.10 +17.90 113.20 1 2125 ---- 139.70B 113.90A 113.90A 134.30 +18.20 116.10 11 2130 ---- 143.00B 116.80A 116.80A 137.60 +18.50 119.10 2135 ---- 146.40B 119.80A 119.80A 140.90 +18.80 122.10 2140 ---- 149.80B 122.80A 122.80A 144.20 +19.00 125.20 2145 ---- 153.20B 125.80A 125.80A 147.60 +19.40 128.20 2150 ---- 156.70B 128.70A 128.70A 151.00 +19.70 131.30 2155 ---- 160.20B 132.00A 132.00A 154.40 +19.90 134.50 2160 ---- 163.70B 135.20A 135.20A 157.90 +20.20 137.70 1 2165 ---- 167.30B 138.40A 138.40A 161.40 +20.50 140.90 1 2170 ---- 170.90B 141.60A 141.60A 164.90 +20.70 144.20 2175 ---- 174.50B 144.80A 144.80A 168.50 +21.00 147.50 2180 ---- 178.20B 148.10A 148.10A 172.10 +21.30 150.80 2185 ---- 181.80B 151.40A 151.40A 175.70 +21.50 154.20 2190 ---- 185.60B 154.60A 154.60A 179.30 +21.80 157.50 2195 ---- 189.30B 158.00A 158.00A 183.00 +22.00 161.00 2200 ---- 193.10B 161.40A 161.40A 186.70 +22.30 164.40 2205 ---- 196.70B 164.90A 164.90A 190.50 +22.60 167.90 2210 ---- 200.50B 168.40A 168.40A 194.20 +22.80 171.40 2215 ---- 204.40B 171.90A 171.90A 198.00 +23.00 175.00 2220 ---- 208.30B 175.50A 175.50A 201.80 +23.30 178.50 2225 ---- 212.20B 179.00A 179.00A 205.70 +23.60 182.10 2230 ---- 216.10B 182.60A 182.60A 209.50 +23.70 185.80 2235 ---- 220.00B 186.30A 186.30A 213.40 +24.00 189.40 2240 ---- 224.00B 189.90A 189.90A 217.30 +24.20 193.10 2245 ---- 228.00B 193.60A 193.60A 221.30 +24.50 196.80 2250 ---- 232.00B 197.30A 232.00B 225.20 +24.70 200.50 1 2255 ---- 236.00B 201.00A 201.00A 229.20 +24.90 204.30 2260 ---- 240.10B 204.80A 204.80A 233.20 +25.10 208.10 2265 ---- 244.20B 208.50A 244.20B 237.20 +25.30 211.90 1 2270 ---- 248.20B 212.30A 248.20B 241.20 +25.50 215.70 2275 ---- 252.40B 216.20A 252.40B 245.30 +25.70 219.60 6 2280 ---- 256.50B 220.00A 256.50B 249.40 +26.00 223.40 2285 ---- 260.60B 223.90A 260.60B 253.50 +26.20 227.30 2290 ---- 264.80B 227.80A 264.80B 257.60 +26.40 231.20 2295 ---- ---- ---- 233.30A 261.70 ---- ---- 2300 ---- 273.20B 235.60A 273.20B 265.90 +26.80 239.10 2305 ---- ---- ---- 241.20A 270.10 ---- ---- 2310 ---- 281.60B 243.50A 281.60B 274.20 +27.10 247.10 2320 ---- 290.20B 251.50A 290.20B 282.70 +27.50 255.20 1 2325 ---- 294.40B 255.60A 294.40B 286.90 +27.70 259.20 1 2330 ---- 298.70B 259.60A 298.70B 291.10 +27.80 263.30 1 2340 ---- 307.40B 267.80A 307.40B 299.70 +28.20 271.50 1 2350 ---- 316.10B 276.00A 316.10B 308.30 +28.50 279.80 4 2360 ---- 324.80B 284.30A 324.80B 316.90 +28.80 288.10 2370 ---- 333.60B 292.70A 333.60B 325.70 +29.20 296.50 3 2375 ---- 338.00B 296.90A 338.00B 330.00 +29.20 300.80 5 2380 ---- 342.50B 301.10A 342.50B 334.40 +29.40 305.00 3 2390 ---- 351.30B 309.60A 351.30B 343.20 +29.70 313.50 2400 ---- 360.30B 318.20A 360.30B 352.10 +30.00 322.10 88 2410 ---- ---- ---- 328.70A 361.00 ---- ---- 2425 ---- 382.80B 339.80A 382.80B 374.40 +30.60 343.80 109 2450 ---- 405.60B 361.70A 405.60B 397.00 +31.20 365.80 5 2475 ---- 428.60B 383.90A 428.60B 419.80 +31.80 388.00 5 2500 ---- 451.80B 406.40A 451.80B 442.90 +32.30 410.60 1 2525 ---- 475.10B 429.10A 475.10B 466.10 +32.80 433.30 5 2550 ---- 498.60B 452.00A 498.60B 489.50 +33.30 456.20 2575 ---- 522.30B 475.10A 522.30B 513.10 +33.80 479.30 3 2600 ---- ---- ---- 498.80A 536.80 ---- ---- 2800 ---- 740.10B 689.20A 740.10B 730.40 +36.80 693.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 +.10 .20 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .40 +.10 .30 19 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .40 +.10 .30 1150 .30 .30 .30 .30 .40 UNCH 3 .40 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .50 +.10 .40 3 1185 ---- ---- ---- ---- .50 +.10 .40 1190 ---- ---- ---- ---- .50 +.10 .40 1 1195 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .50 +.10 .40 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 ---- ---- ---- ---- .60 +.10 .50 1240 ---- ---- ---- ---- .60 +.10 .50 1245 ---- ---- ---- ---- .60 +.10 .50 1250 ---- ---- ---- ---- .60 +.10 .50 137 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 UNCH .60 1 1265 ---- ---- ---- ---- .60 UNCH .60 1270 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .60 UNCH .60 85 1280 ---- ---- ---- ---- .70 +.10 .60 3 1285 ---- ---- ---- ---- .70 +.10 .60 1290 ---- ---- ---- ---- .70 +.10 .60 1295 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .70 UNCH .70 230 1305 ---- ---- ---- ---- .70 UNCH .70 1310 ---- ---- ---- ---- .70 UNCH .70 1315 ---- ---- ---- ---- .70 UNCH .70 1320 ---- ---- ---- ---- .80 +.10 .70 1325 ---- ---- ---- ---- .80 +.10 .70 701 1330 ---- ---- ---- ---- .80 UNCH .80 1335 ---- ---- ---- ---- .80 UNCH .80 1340 ---- ---- ---- ---- .80 UNCH .80 1345 ---- ---- ---- ---- .80 UNCH .80 1350 ---- ---- ---- ---- .90 +.10 .80 2002 1355 ---- ---- ---- ---- .90 UNCH .90 1360 ---- ---- ---- ---- .90 UNCH .90 1365 ---- ---- ---- ---- .90 UNCH .90 1370 ---- ---- ---- ---- .90 UNCH .90 1375 ---- ---- ---- ---- 1.00 +.10 .90 700 1380 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1385 ---- ---- ---- ---- 1.00 UNCH 1.00 1390 ---- ---- ---- ---- 1.00 UNCH 1.00 1395 ---- ---- ---- ---- 1.10 UNCH 1.10 1400 ---- ---- ---- ---- 1.10 UNCH 1.10 169 1405 ---- ---- ---- ---- 1.10 UNCH 1.10 1410 ---- ---- ---- ---- 1.20 +.10 1.10 1415 ---- ---- ---- ---- 1.20 UNCH 1.20 1420 ---- ---- ---- ---- 1.20 UNCH 1.20 1425 ---- ---- ---- ---- 1.30 +.10 1.20 1430 ---- ---- ---- ---- 1.30 UNCH 1.30 1435 ---- ---- ---- ---- 1.40 +.10 1.30 1440 ---- ---- ---- ---- 1.40 UNCH 1.40 500 1445 ---- ---- ---- ---- 1.50 +.10 1.40 1450 ---- ---- ---- ---- 1.50 UNCH 1.50 1261 1455 ---- ---- ---- ---- 1.60 +.10 1.50 1460 ---- ---- ---- ---- 1.60 UNCH 1.60 1465 1.70 1.70 1.70 1.70 1.70 +.10 65 1.60 6 1470 ---- ---- ---- ---- 1.70 UNCH 1.70 4 1475 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1480 ---- ---- ---- ---- 1.90 +.10 1.80 1485 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1490 ---- ---- ---- ---- 2.00 +.10 1.90 1495 ---- ---- ---- ---- 2.10 +.10 2.00 1500 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1335 1505 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1510 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 25 1515 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1520 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 1525 ---- 2.70B ---- 2.70B 2.60 +.20 2.40 1530 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1535 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 1 1540 ---- 2.90B ---- 2.90B 2.90 +.20 2.70 3 1545 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 1550 ---- 3.20B ---- 3.20B 3.10 +.20 2.90 748 1555 ---- 3.20B ---- 3.20B 3.30 +.30 3.00 1560 ---- 3.40B ---- 3.40B 3.40 +.30 3.10 1565 ---- 3.50B ---- 3.50B 3.50 +.30 3.20 1570 ---- 3.70B ---- 3.70B 3.60 +.30 3.30 3 1575 ---- 3.90B ---- 3.90B 3.80 +.40 3.40 404 1580 ---- 4.00B ---- 4.00B 3.90 +.30 3.60 1 1585 ---- 4.10B ---- 4.10B 4.10 +.40 3.70 1590 ---- 4.30B ---- 4.30B 4.20 +.40 3.80 5 1595 ---- 4.40B ---- 4.40B 4.40 +.40 4.00 1600 ---- 4.70B ---- 4.70B 4.60 +.50 35 4.10 1073 1605 ---- 4.80B ---- 4.70B 4.80 +.50 4.30 1610 ---- 4.90B ---- 4.90B 4.90 +.50 4.40 1615 ---- 5.10B ---- 5.10B 5.10 +.50 4.60 1620 ---- 5.30B ---- 5.30B 5.30 +.60 4.70 1625 5.70 5.70 5.70 5.40A 5.50 +.60 12 4.90 211 1630 5.10 5.90B 5.10 5.60A 5.70 +.60 43 5.10 1635 ---- 6.00B ---- 6.00B 6.00 +.70 5.30 1640 ---- 6.30B ---- 6.30B 6.20 +.70 5.50 1 1645 ---- 6.50B ---- 6.50B 6.40 +.70 5.70 1650 ---- 6.80B ---- 6.80B 6.70 +.80 5.90 473 1655 ---- 7.00B ---- 7.00B 6.90 +.80 6.10 1 1660 ---- 7.40B ---- 7.40B 7.20 +.90 6.30 103 1665 ---- 7.50B ---- 7.50B 7.50 +.90 6.60 1670 ---- 7.90B ---- 7.90B 7.70 +.90 6.80 35 1675 ---- 8.20B ---- 8.20B 8.00 +1.00 7.00 60 1680 ---- 8.50B ---- 8.40B 8.30 +1.00 7.30 1685 ---- 8.80B ---- 8.80B 8.70 +1.10 7.60 1690 ---- 9.10B ---- 9.10B 9.00 +1.20 7.80 1695 ---- 9.50B ---- 9.50B 9.30 +1.20 8.10 2 1700 ---- 9.90B ---- 9.90B 9.70 +1.30 8.40 2843 1705 ---- 10.20B ---- 10.20B 10.00 +1.30 8.70 4 1710 10.80 10.80 10.80 10.10A 10.40 +1.30 3 9.10 108 1715 11.20 11.20 11.20 10.40A 10.80 +1.40 6 9.40 6 1720 ---- 11.40B ---- 11.40B 11.20 +1.50 9.70 3 1725 ---- 11.90B ---- 11.90B 11.60 +1.50 10.10 53 1730 ---- 12.30B ---- 12.30B 12.00 +1.50 10.50 7 1735 ---- 12.80B ---- 12.80B 12.50 +1.70 10.80 3 1740 ---- 13.30B ---- 13.30B 12.90 +1.70 11.20 1001 1745 ---- 13.80B ---- 13.80B 13.40 +1.80 11.60 1 1750 ---- 14.30B ---- 14.30B 13.90 +1.80 110 12.10 1 821 1755 ---- 14.80B ---- 14.80B 14.40 +1.90 12.50 1760 ---- 15.40B ---- 15.40B 14.90 +1.90 13.00 6 1765 ---- 16.00B ---- 16.00B 15.50 +2.10 13.40 150 1770 ---- 16.60B ---- 16.60B 16.10 +2.20 13.90 33 1775 ---- 17.20B ---- 17.20B 16.70 +2.30 14.40 573 1780 ---- 17.80B ---- 17.80B 17.30 +2.40 14.90 9 1785 ---- 18.50B ---- 18.50B 17.90 +2.40 15.50 1 1790 ---- 19.20B ---- 19.20B 18.50 +2.50 16.00 1 1795 ---- 19.90B ---- 19.90B 19.20 +2.60 16.60 1 34 1800 18.50 20.70B 18.50 19.40 19.90 +2.70 334 17.20 8 1938 1805 17.90 21.40B 17.80 21.40B 20.70 +2.90 3 17.80 9 1810 ---- 22.20B 18.40A 18.40A 21.40 +2.90 18.50 1815 ---- 23.00B ---- 23.00B 22.20 +3.10 19.10 25 1820 ---- 23.90B ---- 23.90B 23.00 +3.20 19.80 1 1825 ---- 24.80B ---- 24.80B 23.80 +3.30 20.50 5 114 1830 24.00 25.70B 24.00 24.00 24.70 +3.50 6 21.20 8 1835 21.80 26.60B 21.80 26.60B 25.60 +3.60 1 22.00 1 31 1840 ---- 27.60B ---- 27.60B 26.50 +3.80 22.70 6 1845 ---- 28.60B ---- 28.60B 27.40 +3.90 23.50 1 1850 29.00 29.60B 24.30A 27.60A 28.40 +4.00 7 24.40 10 498 1855 ---- 30.70B 25.10A 25.10A 29.40 +4.20 25.20 3 1860 ---- 31.70B 26.00A 26.00A 30.50 +4.40 26.10 75 1865 ---- 32.90B 26.90A 26.90A 31.50 +4.50 27.00 75 1870 32.00 34.00B 27.80A 32.00 32.60 +4.70 6 27.90 206 1875 ---- 35.30B 28.80A 28.80A 33.80 +4.90 28.90 5 453 1880 ---- 36.50B 29.80A 29.80A 35.00 +5.10 29.90 170 1885 ---- 37.80B 30.80A 30.80A 36.20 +5.30 30.90 11 1890 ---- 39.10B 31.80A 31.80A 37.40 +5.50 31.90 2 1895 ---- 40.50B 32.90A 32.90A 38.70 +5.70 33.00 10 1900 34.00 41.90B 34.00 38.90A 40.10 +5.90 756 34.20 2510 2749 1905 ---- 43.30B 35.20A 35.20A 41.40 +6.10 35.30 10 1910 ---- 44.80B 36.30A 36.30A 42.80 +6.30 36.50 50 1915 ---- 46.30B 37.50A 37.50A 44.30 +6.60 37.70 1920 38.50 47.80B 38.50 47.80B 45.80 +6.80 1 39.00 2 3 1925 ---- 49.50B 40.10A 40.10A 47.30 +7.00 40.30 159 1930 ---- 51.10B 41.30A 41.30A 48.90 +7.30 41.60 1935 ---- 52.80B 42.70A 42.70A 50.50 +7.50 43.00 5 1940 ---- 54.50B 44.00A 44.00A 52.20 +7.80 44.40 75 1945 ---- 56.30B 45.40A 45.40A 53.90 +8.00 45.90 288 1950 ---- 58.20B 46.80A 46.80A 55.60 +8.30 47.30 1 266 1955 ---- 60.00B 48.40A 48.40A 57.40 +8.50 48.90 4 1960 ---- 61.90B 49.90A 49.90A 59.20 +8.80 50.40 1 1965 60.70 63.80B 51.30A 59.20A 61.10 +9.10 5 52.00 1 1 1970 ---- 65.80B 52.90A 52.90A 63.00 +9.30 53.70 88 1975 63.10 67.90B 54.70A 63.10 64.90 +9.50 3 55.40 252 1980 ---- 69.90B 56.30A 56.30A 66.90 +9.80 57.10 1 14 1985 ---- 72.00B 58.10A 58.10A 68.90 +10.10 58.80 21 1990 ---- 74.20B 59.80A 59.80A 71.00 +10.40 60.60 63 1995 ---- 76.40B 61.60A 61.60A 73.10 +10.70 62.40 1 6 2000 73.20 78.70B 63.40A 73.40B 75.30 +11.00 8 64.30 2 748 2005 ---- 80.90B 65.30A 65.30A 77.50 +11.30 66.20 215 2010 ---- 83.30B 67.30A 67.30A 79.80 +11.60 68.20 12 2015 ---- 85.70B 69.20A 69.20A 82.10 +11.90 70.20 21 2020 ---- 88.10B 71.30A 71.30A 84.40 +12.10 72.30 1 2025 ---- 90.50B 73.30A 73.30A 86.80 +12.40 74.40 2030 ---- 93.10B 75.40A 75.40A 89.20 +12.60 76.60 19 2035 ---- 95.60B 77.60A 77.60A 91.70 +12.90 78.80 1 160 2040 ---- 98.20B 79.80A 79.80A 94.20 +13.20 81.00 2 90 2045 ---- 100.80B 82.00A 82.00A 96.70 +13.40 83.30 11 2050 100.00 103.60B 84.20A 96.80A 99.30 +13.70 150 85.60 151 2055 ---- 106.20B 86.60A 86.60A 102.00 +14.00 88.00 5 2060 ---- 109.00B 89.00A 89.00A 104.70 +14.30 90.40 63 2065 ---- 111.80B 91.30A 91.30A 107.40 +14.50 92.90 3 2070 ---- 114.60B 93.80A 93.80A 110.20 +14.80 95.40 17 2075 ---- 117.50B 96.30A 96.30A 113.00 +15.10 97.90 130 2080 ---- 120.40B 98.80A 98.80A 115.80 +15.30 100.50 2085 ---- 123.40B 101.40A 101.40A 118.70 +15.60 15 103.10 36 2090 ---- 126.40B 104.00A 104.00A 121.60 +15.80 105.80 39 2095 ---- 129.40B 106.60A 106.60A 124.60 +16.10 108.50 2100 ---- 132.50B 109.20A 109.20A 127.60 +16.40 5 111.20 2 434 2105 ---- 135.60B 112.00A 112.00A 130.70 +16.80 113.90 2110 ---- 138.80B 114.70A 114.70A 133.70 +17.00 116.70 2115 ---- 142.00B 117.50A 117.50A 136.90 +17.40 119.50 2120 ---- 145.20B 120.40A 120.40A 140.00 +17.60 122.40 6 2125 ---- 148.50B 123.20A 123.20A 143.20 +17.90 125.30 2130 ---- 151.70B 126.10A 126.10A 146.40 +18.10 128.30 2135 ---- 155.10B 129.10A 129.10A 149.70 +18.40 131.30 2140 ---- 158.40B 132.00A 132.00A 153.00 +18.70 134.30 2145 ---- 161.80B 135.10A 135.10A 156.30 +18.90 137.40 2150 ---- 165.20B 138.10A 138.10A 159.70 +19.20 140.50 2155 ---- 168.70B 141.20A 141.20A 163.10 +19.40 143.70 2160 ---- 172.20B 144.30A 144.30A 166.50 +19.70 146.80 2165 ---- 175.70B 147.50A 147.50A 170.00 +20.00 150.00 2170 ---- 179.30B 150.70A 150.70A 173.50 +20.20 153.30 1 2175 ---- 182.80B 153.90A 153.90A 177.00 +20.40 156.60 2180 ---- 186.40B 157.20A 157.20A 180.50 +20.60 159.90 2185 ---- 190.10B 160.50A 160.50A 184.10 +20.90 163.20 2190 ---- 193.70B 163.80A 163.80A 187.70 +21.10 166.60 1 2195 ---- 197.40B 167.10A 167.10A 191.40 +21.40 170.00 2200 ---- 201.10B 170.50A 170.50A 195.00 +21.60 173.40 57 2205 ---- 204.80B 173.90A 173.90A 198.70 +21.90 176.80 2210 ---- 208.50B 177.40A 177.40A 202.40 +22.10 180.30 2215 ---- 212.30B 180.90A 180.90A 206.20 +22.40 183.80 2220 ---- 216.20B 184.40A 184.40A 209.90 +22.60 187.30 2225 ---- 220.10B 187.90A 187.90A 213.70 +22.80 190.90 2230 ---- 223.90B 191.50A 191.50A 217.50 +23.00 194.50 2235 ---- 227.80B 195.00A 195.00A 221.30 +23.20 198.10 2240 ---- 231.70B 198.60A 198.60A 225.20 +23.50 201.70 2245 ---- 235.60B 202.30A 202.30A 229.10 +23.70 205.40 2250 ---- 239.60B 205.90A 205.90A 233.00 +23.90 209.10 1 2255 ---- 243.50B 209.60A 209.60A 236.90 +24.10 212.80 2260 ---- 247.50B 213.30A 213.30A 240.80 +24.30 216.50 2265 ---- 251.50B 217.10A 217.10A 244.80 +24.50 220.30 2270 ---- 255.60B 220.80A 220.80A 248.80 +24.80 224.00 2275 ---- 259.60B 224.60A 224.60A 252.80 +25.00 227.80 2280 ---- 263.70B 228.40A 263.70B 256.80 +25.20 231.60 2285 ---- 267.80B 232.20A 232.20A 260.80 +25.30 235.50 2290 ---- 271.80B 236.00A 271.80B 264.90 +25.60 239.30 2295 ---- 276.00B 239.90A 276.00B 268.90 +25.70 243.20 2300 ---- 280.10B 243.80A 280.10B 273.00 +25.90 247.10 50 2305 ---- 284.20B 247.70A 284.20B 277.10 +26.10 251.00 2310 ---- 288.40B 251.60A 288.40B 281.30 +26.30 255.00 2315 ---- 292.60B 255.50A 292.60B 285.40 +26.50 258.90 2320 ---- 296.80B 259.50A 296.80B 289.50 +26.60 262.90 2325 ---- 301.00B 263.50A 301.00B 293.70 +26.80 266.90 4 2330 ---- 305.20B 267.40A 305.20B 297.90 +27.00 270.90 2335 ---- 309.50B 271.40A 309.50B 302.10 +27.20 274.90 2340 ---- 313.70B 275.50A 313.70B 306.30 +27.30 279.00 2345 ---- 318.00B 279.50A 318.00B 310.60 +27.60 283.00 2350 ---- 322.30B 283.60A 322.30B 314.80 +27.70 287.10 2 2360 ---- 330.90B 291.70A 330.90B 323.30 +28.00 295.30 2370 ---- 339.50B 299.90A 339.50B 331.90 +28.30 303.60 1 2375 ---- 343.80B 304.10A 343.80B 336.20 +28.50 307.70 29 2380 ---- 348.20B 308.20A 348.20B 340.50 +28.60 311.90 2390 ---- 356.90B 316.60A 356.90B 349.20 +28.90 320.30 2400 ---- 365.80B 325.00A 365.80B 357.90 +29.20 328.70 1 2410 ---- 374.60B 333.40A 374.60B 366.70 +29.50 337.20 2420 ---- 383.50B 341.90A 383.50B 375.50 +29.70 345.80 2 2425 ---- 387.90B 346.20A 387.90B 380.00 +29.90 350.10 6 2430 ---- 392.40B 350.50A 392.40B 384.40 +30.00 354.40 2 2440 ---- 401.40B 359.10A 401.40B 393.30 +30.30 363.00 8 2450 ---- 410.40B 367.80A 410.40B 402.20 +30.50 371.70 76 2475 ---- 433.10B 389.70A 433.10B 424.70 +31.00 393.70 4 2490 ---- 446.80B 403.00A 446.80B 438.30 +31.40 406.90 2500 ---- 456.00B 411.90A 456.00B 447.50 +31.60 415.90 91 2525 ---- 479.00B 434.20A 479.00B 470.40 +32.10 438.30 2550 ---- 502.20B 456.80A 502.20B 493.50 +32.60 460.90 1 2575 ---- 525.60B 479.60A 525.60B 516.70 +33.00 483.70 3 2600 ---- 549.10B 502.50A 549.10B 540.20 +33.50 11 506.70 53 2625 ---- 572.80B 525.70A 572.80B 563.70 +33.80 529.90 2650 ---- 596.60B 549.00A 596.60B 587.40 +34.20 553.20 2700 ---- 644.50B 596.00A 644.50B 635.20 +35.00 600.20 1 2750 ---- 692.90B 643.50A 692.90B 683.30 +35.60 647.70 2800 ---- 741.50B 691.40A 741.50B 731.90 +36.20 695.70 1 2900 ---- 839.60B 788.30A 839.60B 829.90 +37.20 792.70 3000 ---- 938.60B 886.30A 938.60B 928.90 +38.00 890.90 3200 ---- 1136.00B 1084.60A 1136.00B 1128.80 +38.90 1089.90 4000 ---- 1934.80B 1887.50A 1887.50A 1928.80 +38.90 1889.90 1 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 10 1275 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .80 UNCH .80 25 1325 ---- ---- ---- ---- 1.00 +.10 .90 1350 ---- ---- ---- ---- 1.10 +.10 1.00 52 1375 ---- ---- ---- ---- 1.30 +.10 1.20 1400 ---- ---- ---- ---- 1.50 +.10 1.40 1425 1.70 1.70 1.70 1.70 1.70 +.10 3 1.60 3 1430 ---- ---- ---- ---- 1.70 +.10 1.60 1440 ---- ---- ---- ---- 1.80 +.10 1.70 1 1450 ---- ---- ---- ---- 2.00 +.10 1.90 2 1460 ---- ---- ---- ---- 2.10 +.10 2.00 1 1470 ---- ---- ---- ---- 2.20 +.10 2.10 1475 ---- ---- ---- ---- 2.30 +.10 2.20 1480 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1 1490 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1500 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1 1510 ---- 2.90B ---- 2.90B 2.90 +.20 2.70 1 1520 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1525 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 1530 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 1535 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 1540 ---- 3.60B ---- 3.60B 3.50 +.20 3.30 1545 ---- 3.70B ---- 3.70B 3.60 +.20 3.40 1550 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 1555 ---- 4.00B ---- 4.00B 3.90 +.20 3.70 1560 ---- 4.10B ---- 4.10B 4.00 +.20 3.80 1565 ---- 4.30B ---- 4.30B 4.20 +.20 4.00 1570 ---- 4.40B ---- 4.40B 4.30 +.20 4.10 10 1575 ---- 4.60B ---- 4.60B 4.50 +.30 4.20 1580 ---- 4.80B ---- 4.80B 4.70 +.30 4.40 1585 ---- 5.00B ---- 5.00B 4.80 +.30 4.50 1590 ---- 5.20B ---- 5.20B 5.00 +.30 4.70 1 1595 ---- 5.30B ---- 5.30B 5.20 +.30 4.90 1600 ---- 5.50B ---- 5.50B 5.40 +.40 5.00 1605 ---- 5.70B ---- 5.70B 5.60 +.40 5.20 1610 ---- 6.00B ---- 6.00B 5.80 +.40 5.40 1615 ---- 6.20B ---- 6.20B 6.00 +.40 5.60 1620 ---- 6.40B ---- 6.40B 6.20 +.40 5.80 1625 ---- 6.60B ---- 6.60B 6.50 +.50 6.00 1630 ---- 6.90B ---- 6.90B 6.70 +.50 6.20 1635 ---- 7.10B ---- 7.10B 7.00 +.60 6.40 1640 ---- 7.40B ---- 7.40B 7.20 +.60 6.60 1645 ---- 7.60B 6.80A 6.80A 7.50 +.60 6.90 1650 ---- 7.90B ---- 7.90B 7.70 +.60 7.10 1655 ---- 8.20B 7.30A 7.30A 8.00 +.60 7.40 1660 ---- 8.50B 7.50A 7.50A 8.30 +.70 7.60 1665 ---- 8.80B ---- 8.80B 8.60 +.70 7.90 1670 ---- 9.10B ---- 9.10B 8.90 +.80 8.10 1675 ---- 9.40B ---- 9.40B 9.20 +.80 8.40 1680 ---- 9.80B ---- 9.80B 9.60 +.90 8.70 1685 ---- 10.10B ---- 10.10B 9.90 +.90 9.00 1690 ---- 10.50B ---- 10.50B 10.20 +.90 9.30 1695 ---- 10.90B ---- 10.90B 10.60 +1.00 9.60 1 1700 ---- 11.30B ---- 11.30B 11.00 +1.10 9.90 12 1705 ---- 11.70B 10.20A 10.20A 11.40 +1.10 10.30 1710 ---- 12.10B ---- 12.10B 11.80 +1.20 10.60 1715 ---- 12.50B 10.90A 10.90A 12.20 +1.20 11.00 1 1720 ---- 13.00B ---- 13.00B 12.60 +1.30 11.30 1725 ---- 13.40B ---- 13.40B 13.00 +1.30 11.70 1730 ---- 13.90B ---- 13.90B 13.50 +1.40 12.10 1735 ---- 14.40B ---- 14.40B 14.00 +1.50 12.50 1740 ---- 14.90B ---- 14.90B 14.40 +1.50 12.90 1745 ---- 15.50B ---- 15.50B 15.00 +1.70 13.30 1750 ---- 16.00B ---- 16.00B 15.50 +1.70 13.80 22 1755 ---- 16.60B ---- 16.60B 16.00 +1.80 14.20 1760 ---- 17.10B ---- 17.10B 16.60 +1.90 14.70 1765 ---- 17.80B ---- 17.80B 17.10 +1.90 15.20 1770 ---- 18.40B ---- 18.40B 17.70 +2.00 15.70 1775 ---- 19.00B ---- 19.00B 18.40 +2.20 16.20 1780 ---- 19.70B ---- 19.70B 19.00 +2.30 16.70 1 1785 19.80 20.40B 19.80 19.40A 19.60 +2.30 1 17.30 1 1790 ---- 21.10B ---- 21.10B 20.30 +2.50 17.80 1 2 1795 ---- 21.80B ---- 21.80B 21.00 +2.60 18.40 1800 ---- 22.60B ---- 22.60B 21.80 +2.80 19.00 1 2 1805 ---- 23.40B ---- 23.40B 22.50 +2.80 19.70 1 1 1810 ---- 24.20B ---- 24.20B 23.30 +3.00 20.30 7 2 1815 ---- 25.00B ---- 25.00B 24.10 +3.10 21.00 1820 ---- 25.80B ---- 25.80B 24.90 +3.20 21.70 1825 ---- 26.80B ---- 26.80B 25.70 +3.30 22.40 250 1830 ---- 27.70B ---- 27.70B 26.60 +3.50 23.10 25 1835 ---- 28.60B ---- 28.60B 27.50 +3.60 23.90 1 1840 ---- 29.60B ---- 29.60B 28.40 +3.70 24.70 6 7 1845 ---- 30.50B ---- 30.50B 29.40 +3.90 25.50 1850 ---- 31.60B ---- 31.60B 30.40 +4.10 26.30 62 1855 ---- 32.60B ---- 32.60B 31.40 +4.20 27.20 1860 ---- 33.70B ---- 33.70B 32.40 +4.30 28.10 1865 ---- 34.80B ---- 34.80B 33.50 +4.50 29.00 1870 ---- 36.00B ---- 36.00B 34.60 +4.60 30.00 1875 ---- 37.20B 30.90A 37.20B 35.80 +4.80 31.00 1880 ---- 38.40B 31.90A 38.40B 36.90 +4.90 32.00 1885 ---- 39.70B 32.90A 39.70B 38.10 +5.10 33.00 1890 ---- 41.00B 34.00A 34.00A 39.40 +5.30 34.10 1 1895 ---- 42.30B 35.10A 35.10A 40.60 +5.40 35.20 1900 ---- 43.70B 36.20A 36.20A 41.90 +5.60 36.30 1905 ---- 45.00B 37.30A 37.30A 43.30 +5.90 37.40 1910 ---- 46.60B 38.50A 38.50A 44.60 +6.00 38.60 1 1915 ---- 48.00B 39.70A 39.70A 46.10 +6.20 39.90 1920 ---- 49.60B 40.90A 40.90A 47.50 +6.40 41.10 1 1925 ---- 51.00B 42.20A 42.20A 49.00 +6.60 42.40 1930 ---- 52.60B 43.50A 43.50A 50.50 +6.80 43.70 1935 ---- 54.20B 44.80A 44.80A 52.10 +7.00 45.10 1940 ---- 55.90B 46.10A 46.10A 53.60 +7.10 46.50 1945 ---- 57.70B 47.50A 47.50A 55.30 +7.40 47.90 1 1 1950 ---- 59.40B 49.00A 49.00A 57.00 +7.70 49.30 105 1955 ---- 61.10B 50.40A 50.40A 58.70 +7.90 50.80 1960 ---- 63.00B 51.90A 51.90A 60.40 +8.00 52.40 1965 ---- 64.90B 53.40A 53.40A 62.20 +8.30 53.90 1 1970 ---- 66.70B 55.00A 55.00A 64.00 +8.50 55.50 1975 ---- 68.70B 56.60A 56.60A 65.90 +8.70 57.20 1980 ---- 70.60B 58.20A 58.20A 67.80 +8.90 58.90 1985 ---- 72.70B 59.90A 59.90A 69.80 +9.20 60.60 1 1990 ---- 74.70B 61.60A 61.60A 71.80 +9.50 62.30 1995 ---- 76.90B 63.40A 63.40A 73.80 +9.70 64.10 2000 67.50 79.00B 65.20A 79.00B 75.90 +10.00 2 65.90 201 2005 ---- 81.20B 67.00A 67.00A 78.10 +10.30 67.80 2010 ---- 83.50B 68.90A 68.90A 80.20 +10.50 69.70 2015 ---- 85.70B 70.80A 70.80A 82.40 +10.70 71.70 2020 ---- 88.10B 72.70A 72.70A 84.70 +11.00 73.70 2025 ---- 90.40B 74.70A 74.70A 87.00 +11.30 75.70 2030 ---- 92.80B 76.80A 76.80A 89.30 +11.50 77.80 2035 ---- 95.30B 78.90A 78.90A 91.70 +11.80 79.90 2040 ---- 97.70B 81.00A 81.00A 94.10 +12.10 82.00 1 1 2045 ---- 100.30B 83.10A 83.10A 96.60 +12.40 84.20 2050 ---- 102.80B 85.30A 85.30A 99.10 +12.60 86.50 138 2055 ---- 105.40B 87.50A 87.50A 101.60 +12.90 88.70 2060 ---- 108.10B 89.80A 89.80A 104.20 +13.20 91.00 30 2065 ---- 110.80B 92.10A 92.10A 106.80 +13.40 93.40 2070 ---- 113.50B 94.40A 94.40A 109.50 +13.70 95.80 2075 ---- 116.20B 96.80A 96.80A 112.10 +13.90 98.20 2080 ---- 119.00B 99.20A 99.20A 114.90 +14.20 100.70 2085 ---- 121.90B 101.70A 101.70A 117.70 +14.50 103.20 2090 ---- 124.70B 104.20A 104.20A 120.50 +14.80 105.70 2095 ---- 127.60B 106.70A 106.70A 123.30 +15.00 108.30 2100 ---- 130.60B 109.30A 109.30A 126.20 +15.30 5 110.90 2105 ---- 133.60B 111.90A 111.90A 129.10 +15.50 113.60 2110 ---- 136.60B 114.50A 114.50A 132.10 +15.80 116.30 2115 ---- 139.60B 117.20A 117.20A 135.00 +16.00 119.00 2120 ---- 142.70B 119.90A 119.90A 138.10 +16.30 121.80 2125 ---- 145.90B 122.70A 122.70A 141.10 +16.50 124.60 2130 ---- 149.00B 125.40A 125.40A 144.20 +16.80 127.40 2135 ---- 152.20B 128.30A 128.30A 147.40 +17.10 130.30 2140 ---- 155.40B 131.10A 131.10A 150.50 +17.30 133.20 2145 ---- 158.70B 134.00A 134.00A 153.70 +17.50 136.20 2150 ---- 162.00B 136.90A 136.90A 156.90 +17.70 139.20 2155 ---- 165.30B 139.90A 139.90A 160.20 +18.00 142.20 2160 ---- 168.60B 142.90A 142.90A 163.50 +18.30 145.20 2165 ---- 172.00B 145.90A 145.90A 166.80 +18.50 148.30 2170 ---- 175.40B 149.00A 149.00A 170.10 +18.70 151.40 2175 ---- 178.80B 152.10A 152.10A 173.50 +19.00 154.50 2180 ---- 182.30B 155.20A 155.20A 176.90 +19.20 157.70 2185 ---- 185.80B 158.40A 158.40A 180.30 +19.40 160.90 2190 ---- 189.30B 161.60A 161.60A 183.80 +19.70 164.10 2195 ---- 192.90B 164.80A 164.80A 187.30 +19.90 167.40 2200 ---- 196.50B 168.00A 168.00A 190.80 +20.10 170.70 2205 ---- 200.10B 171.30A 171.30A 194.30 +20.30 174.00 2210 ---- 203.70B 174.60A 174.60A 197.90 +20.50 177.40 2215 ---- 207.30B 177.90A 177.90A 201.50 +20.80 180.70 2220 ---- 211.00B 181.30A 181.30A 205.10 +21.00 184.10 2225 ---- 214.70B 184.70A 184.70A 208.70 +21.10 187.60 2230 ---- 218.40B 188.10A 188.10A 212.40 +21.40 191.00 2235 ---- 222.20B 191.60A 191.60A 216.10 +21.60 194.50 2240 ---- 225.90B 195.00A 195.00A 219.80 +21.80 198.00 2245 ---- 229.70B 198.50A 198.50A 223.50 +22.00 201.50 2250 ---- 233.60B 202.10A 202.10A 227.30 +22.20 205.10 2255 ---- 237.40B 205.60A 205.60A 231.10 +22.40 208.70 2260 ---- 241.20B 209.20A 209.20A 234.90 +22.60 212.30 2265 ---- 245.10B 212.80A 212.80A 238.70 +22.80 215.90 2270 ---- 249.00B 216.40A 216.40A 242.60 +23.10 219.50 2275 ---- 252.90B 220.10A 220.10A 246.40 +23.20 223.20 2280 ---- 256.90B 223.70A 223.70A 250.30 +23.40 226.90 2285 ---- 260.80B 227.40A 227.40A 254.20 +23.60 230.60 2290 ---- 264.80B 231.10A 231.10A 258.10 +23.80 234.30 2295 ---- 268.80B 234.90A 234.90A 262.10 +24.00 238.10 2300 ---- 272.80B 238.60A 238.60A 266.00 +24.10 241.90 1 2305 ---- 276.80B 242.40A 242.40A 270.00 +24.30 245.70 2310 ---- 280.90B 246.20A 246.20A 274.00 +24.50 249.50 2315 ---- ---- ---- 252.40A 278.00 ---- ---- 2320 ---- 289.00B 253.80A 253.80A 282.10 +24.90 257.20 2325 ---- 293.10B 257.70A 257.70A 286.10 +25.10 261.00 2330 ---- 297.20B 261.60A 261.60A 290.20 +25.30 264.90 2340 ---- 305.50B 269.40A 305.50B 298.30 +25.60 272.70 2350 ---- 313.80B 277.20A 313.80B 306.60 +26.00 280.60 1 2360 ---- 322.20B 285.20A 322.20B 314.90 +26.30 288.60 2370 ---- 330.70B 293.20A 330.70B 323.20 +26.60 296.60 2375 ---- 334.90B 297.20A 334.90B 327.40 +26.70 300.70 2380 ---- 339.10B 301.30A 339.10B 331.60 +26.90 304.70 2390 ---- 347.70B 309.40A 347.70B 340.10 +27.20 312.90 2400 ---- 356.30B 317.60A 356.30B 348.60 +27.50 321.10 1 2410 ---- 364.90B 325.90A 364.90B 357.20 +27.80 329.40 2420 ---- ---- ---- 337.10A 365.80 ---- ---- 2425 ---- 378.00B 338.30A 378.00B 370.10 +28.20 341.90 2450 ---- 400.00B 359.40A 400.00B 391.90 +28.90 363.00 15 2475 ---- 422.20B 380.80A 422.20B 413.90 +29.40 384.50 2500 ---- 444.70B 402.50A 444.70B 436.20 +30.00 406.20 33 2525 ---- 467.30B 424.40A 467.30B 458.70 +30.60 428.10 1 2550 ---- 490.20B 446.60A 490.20B 481.40 +31.10 450.30 2575 ---- 513.20B 468.90A 513.20B 504.30 +31.50 472.80 2600 ---- 536.40B 491.50A 536.40B 527.40 +32.00 2 495.40 1 2700 ---- 630.60B 583.60A 630.60B 621.20 +33.60 587.60 12 12 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .70 -.10 .80 2 1275 ---- ---- ---- ---- .90 -.10 1.00 37 1300 ---- ---- ---- ---- 1.00 -.10 1.10 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1350 ---- ---- ---- ---- 1.40 UNCH 1.40 1375 ---- ---- ---- ---- 1.60 UNCH 1.60 1400 ---- ---- ---- ---- 1.80 -.10 1.90 1425 ---- ---- ---- ---- 2.10 UNCH 2.10 1430 ---- ---- ---- ---- 2.20 UNCH 2.20 1440 ---- ---- ---- ---- 2.30 UNCH 2.30 1450 ---- ---- ---- ---- 2.50 +.10 2.40 1460 ---- ---- ---- ---- 2.60 UNCH 2.60 1 1470 ---- ---- ---- ---- 2.80 +.10 2.70 1475 ---- ---- ---- ---- 2.90 +.10 2.80 1480 ---- ---- ---- ---- 3.00 +.10 2.90 1 1490 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 2 1500 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 2 1510 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 3 1520 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 1525 ---- 4.10B ---- 4.10B 4.10 +.30 3.80 1530 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 1535 ---- 4.40B ---- 4.40B 4.30 +.20 4.10 1540 ---- 4.50B ---- 4.50B 4.50 +.30 4.20 2 1545 ---- 4.70B ---- 4.70B 4.60 +.20 4.40 1550 ---- 4.90B ---- 4.90B 4.80 +.30 4.50 3 1555 ---- 5.00B ---- 5.00B 5.00 +.30 4.70 1560 ---- 5.20B ---- 5.20B 5.20 +.40 4.80 4 1565 ---- 5.40B ---- 5.40B 5.30 +.30 5.00 1570 ---- 5.60B ---- 5.60B 5.50 +.30 5.20 1575 ---- 5.80B ---- 5.80B 5.70 +.40 5.30 1580 ---- 6.00B ---- 6.00B 5.90 +.40 5.50 1585 ---- 6.20B ---- 6.20B 6.10 +.40 5.70 1590 ---- 6.50B ---- 6.50B 6.30 +.40 5.90 1595 ---- 6.70B ---- 6.70B 6.60 +.50 6.10 1600 ---- 6.90B ---- 6.90B 6.80 +.50 6.30 281 1605 ---- 7.20B ---- 7.20B 7.00 +.50 6.50 1610 ---- 7.40B ---- 7.40B 7.30 +.60 6.70 27 1615 ---- 7.60B ---- 7.60B 7.60 +.60 7.00 1620 ---- 7.90B ---- 7.90B 7.80 +.60 7.20 1625 ---- 8.20B ---- 8.20B 8.10 +.70 7.40 29 30 1630 ---- 8.50B ---- 8.50B 8.40 +.70 7.70 1635 ---- 8.80B ---- 8.80B 8.70 +.80 7.90 1640 ---- 9.10B ---- 9.10B 9.00 +.80 8.20 1645 ---- 9.40B ---- 9.40B 9.30 +.80 8.50 1650 ---- 9.70B ---- 9.70B 9.60 +.80 8.80 484 1655 ---- 10.10B ---- 10.10B 9.90 +.80 9.10 1660 ---- 10.40B ---- 10.40B 10.30 +1.00 9.30 1665 ---- 10.80B ---- 10.80B 10.60 +.90 9.70 1670 ---- 11.20B ---- 11.20B 11.00 +1.00 10.00 250 1675 ---- 11.50B ---- 11.50B 11.30 +1.00 10.30 1680 ---- 11.90B ---- 11.90B 11.70 +1.10 10.60 1685 ---- 12.40B ---- 12.40B 12.10 +1.10 11.00 1690 ---- 12.80B ---- 12.80B 12.50 +1.20 11.30 1695 ---- 13.20B ---- 13.20B 12.90 +1.20 11.70 1700 ---- 13.70B ---- 13.70B 13.40 +1.30 12.10 93 1705 ---- 14.10B ---- 14.10B 13.80 +1.30 12.50 1710 ---- 14.60B ---- 14.60B 14.30 +1.40 12.90 1715 ---- 15.10B ---- 15.10B 14.70 +1.40 13.30 1720 ---- 15.60B ---- 15.60B 15.20 +1.50 13.70 1725 ---- 16.20B ---- 16.20B 15.70 +1.60 14.10 1730 ---- 16.70B ---- 16.70B 16.20 +1.60 14.60 1735 ---- 17.30B ---- 17.30B 16.80 +1.70 15.10 1 1740 ---- 17.90B ---- 17.90B 17.30 +1.80 15.50 1745 ---- 18.50B ---- 18.50B 17.90 +1.90 16.00 1750 17.10 19.10B 16.80 19.10B 18.50 +1.90 4 16.60 100 1755 ---- 19.70B ---- 19.70B 19.10 +2.00 17.10 1760 ---- 20.40B ---- 20.40B 19.70 +2.10 17.60 1765 ---- 21.10B ---- 21.10B 20.40 +2.20 18.20 1 1770 ---- 21.80B ---- 21.80B 21.10 +2.30 18.80 1775 ---- 22.50B ---- 22.50B 21.70 +2.30 19.40 1 1780 ---- 23.20B ---- 23.20B 22.50 +2.50 20.00 1785 ---- 24.00B ---- 24.00B 23.20 +2.60 20.60 1790 ---- 24.80B ---- 24.80B 24.00 +2.70 21.30 1795 ---- 25.60B ---- 25.60B 24.70 +2.80 21.90 1800 22.90 27.10 22.90 25.20A 25.50 +2.90 2 22.60 540 1805 ---- 27.30B ---- 27.30B 26.40 +3.10 23.30 1810 ---- 28.20B ---- 28.20B 27.20 +3.10 24.10 1815 ---- 29.10B ---- 29.10B 28.10 +3.30 24.80 1820 ---- 30.00B ---- 30.00B 29.00 +3.40 25.60 1825 ---- 31.00B ---- 31.00B 30.00 +3.60 26.40 680 1830 ---- 32.00B ---- 32.00B 30.90 +3.70 27.20 1835 ---- 33.00B ---- 33.00B 31.90 +3.80 28.10 1840 ---- 34.10B ---- 34.10B 32.90 +4.00 28.90 1845 ---- 35.20B ---- 35.20B 34.00 +4.20 29.80 1850 ---- 36.30B ---- 36.30B 35.00 +4.30 30.70 1 178 1855 ---- 37.40B ---- 37.40B 36.10 +4.40 31.70 1860 ---- 38.60B ---- 38.60B 37.30 +4.60 32.70 1865 ---- 39.80B ---- 39.80B 38.40 +4.70 33.70 1870 ---- 41.10B ---- 41.10B 39.60 +4.90 34.70 1875 ---- 42.30B ---- 42.30B 40.80 +5.00 35.80 7 1880 ---- 43.70B ---- 43.70B 42.10 +5.30 36.80 1885 ---- 45.00B ---- 45.00B 43.40 +5.50 37.90 1890 ---- 46.40B ---- 46.40B 44.70 +5.60 39.10 1895 ---- 47.80B 40.20A 47.80B 46.00 +5.70 40.30 1900 ---- 49.20B 41.40A 41.40A 47.40 +5.90 41.50 14 269 1905 ---- 50.70B ---- 50.70B 48.80 +6.10 42.70 6 1910 ---- 52.20B 43.90A 43.90A 50.30 +6.30 44.00 96 1915 ---- 53.80B 45.20A 45.20A 51.80 +6.50 45.30 18 13 1920 ---- 55.30B 46.50A 46.50A 53.30 +6.70 46.60 1925 ---- 57.00B 47.80A 47.80A 54.80 +6.80 48.00 1930 ---- 58.60B 49.20A 49.20A 56.40 +7.00 49.40 1935 ---- 60.30B 50.60A 50.60A 58.10 +7.30 50.80 1 1940 ---- 62.00B 52.00A 52.00A 59.70 +7.40 52.30 9 1945 ---- 63.80B 53.50A 53.50A 61.40 +7.60 53.80 1950 ---- 65.60B 55.00A 55.00A 63.20 +7.90 55.30 79 1955 ---- 67.50B 56.50A 56.50A 65.00 +8.10 56.90 12 1960 ---- 69.40B 58.10A 58.10A 66.80 +8.30 58.50 1965 ---- 71.30B 59.70A 59.70A 68.60 +8.50 60.10 1970 ---- 73.30B 61.30A 61.30A 70.50 +8.70 61.80 1975 ---- 75.20B 63.00A 63.00A 72.50 +9.00 63.50 1980 ---- 77.30B 64.70A 64.70A 74.40 +9.10 65.30 1985 ---- 79.30B 66.40A 66.40A 76.50 +9.50 67.00 24 1990 ---- 81.50B 68.20A 68.20A 78.50 +9.60 68.90 1995 ---- 83.60B 70.00A 70.00A 80.60 +9.90 70.70 2000 ---- 85.80B 71.90A 71.90A 82.70 +10.10 72.60 51 2005 ---- 88.10B 73.80A 73.80A 84.90 +10.40 74.50 2010 ---- 90.30B 75.70A 75.70A 87.10 +10.60 76.50 2015 ---- 92.60B 77.70A 77.70A 89.40 +10.90 78.50 2020 ---- 95.00B 79.70A 79.70A 91.60 +11.10 80.50 337 2025 ---- 97.40B 81.80A 81.80A 94.00 +11.40 82.60 2030 ---- 99.80B 83.90A 83.90A 96.30 +11.60 84.70 2035 ---- 102.30B 86.00A 86.00A 98.70 +11.80 86.90 2040 ---- 104.80B 88.10A 88.10A 101.20 +12.10 89.10 15 2045 ---- 107.30B 90.30A 90.30A 103.70 +12.40 91.30 1 2 2050 ---- 109.90B 92.50A 92.50A 106.20 +12.60 93.60 280 2055 ---- 112.50B 94.80A 94.80A 108.70 +12.80 95.90 107 2060 ---- 115.20B 97.10A 97.10A 111.30 +13.10 98.20 11 2065 ---- 117.90B 99.40A 99.40A 114.00 +13.40 100.60 2070 ---- 120.60B 101.80A 101.80A 116.60 +13.60 103.00 2075 ---- 123.40B 104.20A 104.20A 119.30 +13.80 105.50 7 2080 ---- 126.20B 106.60A 106.60A 122.10 +14.20 107.90 2085 ---- 129.00B 109.10A 109.10A 124.90 +14.40 110.50 1 2090 ---- 131.90B 111.60A 111.60A 127.70 +14.70 113.00 2095 ---- 134.80B 114.20A 114.20A 130.50 +14.90 115.60 2100 ---- 137.70B 116.80A 116.80A 133.40 +15.10 118.30 2105 ---- 140.70B 119.40A 119.40A 136.30 +15.40 120.90 2 2110 ---- 143.70B 122.00A 122.00A 139.30 +15.70 123.60 2115 ---- 146.70B 124.70A 124.70A 142.30 +15.90 126.40 2120 ---- 149.80B 127.50A 127.50A 145.30 +16.20 129.10 2125 ---- 152.90B 130.20A 130.20A 148.30 +16.30 132.00 2 2 2130 ---- 156.00B 133.00A 133.00A 151.40 +16.60 134.80 2135 ---- 159.20B 135.80A 135.80A 154.50 +16.80 137.70 2140 ---- 162.40B 138.70A 138.70A 157.60 +17.00 140.60 2145 ---- 165.60B 141.60A 141.60A 160.80 +17.30 143.50 2150 ---- 168.90B 144.50A 144.50A 164.00 +17.50 146.50 2155 ---- 172.20B 147.40A 147.40A 167.20 +17.70 149.50 2160 ---- 175.50B 150.40A 150.40A 170.40 +17.90 152.50 2165 ---- 178.90B 153.40A 153.40A 173.70 +18.10 155.60 2170 ---- 182.20B 156.50A 156.50A 177.00 +18.30 158.70 2175 ---- 185.60B 159.60A 159.60A 180.30 +18.50 161.80 14 2180 ---- 189.10B 162.70A 162.70A 183.70 +18.70 165.00 2185 ---- 192.50B 165.80A 165.80A 187.10 +18.90 168.20 2190 ---- 196.00B 169.00A 169.00A 190.50 +19.10 171.40 2195 ---- 199.50B 172.20A 172.20A 193.90 +19.30 174.60 2200 ---- 203.10B 175.40A 175.40A 197.40 +19.50 177.90 2 2205 ---- 206.60B 178.70A 178.70A 200.90 +19.70 181.20 2210 ---- 210.20B 182.00A 182.00A 204.40 +19.90 184.50 2215 ---- 213.80B 185.30A 185.30A 208.00 +20.10 187.90 2220 ---- 217.50B 188.60A 188.60A 211.60 +20.30 191.30 2225 ---- 221.10B 192.00A 192.00A 215.20 +20.50 194.70 2230 ---- 224.80B 195.40A 195.40A 218.80 +20.70 198.10 2235 ---- 228.50B 198.80A 198.80A 222.50 +21.00 201.50 2240 ---- 232.20B 202.20A 202.20A 226.20 +21.20 205.00 2245 ---- 236.00B 205.70A 205.70A 229.90 +21.40 208.50 2250 ---- 239.80B 209.20A 209.20A 233.60 +21.60 212.00 2255 ---- 243.60B 212.70A 212.70A 237.40 +21.90 215.50 2260 ---- 247.40B 216.20A 216.20A 241.10 +22.00 219.10 2265 ---- 251.20B 219.80A 219.80A 244.90 +22.20 222.70 2270 ---- 255.10B 223.40A 223.40A 248.70 +22.40 226.30 2275 ---- 258.90B 227.00A 227.00A 252.60 +22.70 229.90 2280 ---- 262.80B 230.60A 230.60A 256.40 +22.90 233.50 2285 ---- 266.70B 234.30A 234.30A 260.30 +23.10 237.20 2290 ---- 270.70B 238.00A 238.00A 264.20 +23.30 240.90 2295 ---- 274.60B 241.60A 241.60A 268.10 +23.50 244.60 2300 ---- 278.60B 245.40A 245.40A 272.00 +23.70 248.30 2305 ---- 282.60B 249.10A 249.10A 275.90 +23.80 252.10 2310 ---- 286.60B 252.90A 252.90A 279.90 +24.00 255.90 2315 ---- ---- ---- 260.30A 283.90 ---- ---- 2320 ---- 294.60B 260.40A 260.40A 287.90 +24.40 263.50 2325 ---- 298.70B 264.20A 264.20A 291.90 +24.60 267.30 2330 ---- 302.70B 268.10A 268.10A 295.90 +24.80 271.10 2340 ---- 310.90B 275.80A 275.80A 304.00 +25.10 278.90 2350 ---- 319.10B 283.60A 283.60A 312.10 +25.40 286.70 2360 ---- 327.40B 291.40A 291.40A 320.30 +25.70 294.60 2370 ---- 335.80B 299.40A 299.40A 328.60 +26.00 302.60 2375 ---- 340.00B 303.40A 303.40A 332.70 +26.10 306.60 2380 ---- 344.20B 307.40A 344.20B 336.90 +26.30 310.60 2390 ---- 352.60B 315.40A 352.60B 345.30 +26.60 318.70 2400 ---- 361.20B 323.50A 361.20B 353.70 +26.80 326.90 2410 ---- 369.70B 331.70A 369.70B 362.10 +27.00 335.10 2420 ---- ---- ---- 344.30A 370.70 ---- ---- 2425 ---- 382.60B 344.00A 382.60B 374.90 +27.40 347.50 2450 ---- 404.40B 364.90A 404.40B 396.50 +28.00 368.50 2475 ---- 426.40B 386.10A 426.40B 418.30 +28.60 389.70 2500 ---- 448.70B 407.50A 448.70B 440.30 +29.10 411.20 4 2525 ---- 471.10B 429.20A 471.10B 462.60 +29.70 432.90 3 2550 ---- 493.80B 451.20A 493.80B 485.10 +30.20 454.90 2575 ---- 516.60B 473.40A 516.60B 507.70 +30.70 477.00 2600 ---- 539.60B 495.70A 539.60B 530.60 +31.20 499.40 2800 ---- 728.40B 680.60A 728.40B 718.60 +34.30 684.30 17 18 3000 ---- 923.00B 872.50A 923.00B 913.00 +36.40 876.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 -.10 1.10 100 100 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1300 ---- ---- ---- ---- 1.30 -.10 1.40 1325 ---- ---- ---- ---- 1.50 -.10 1.60 1350 ---- ---- ---- ---- 1.80 UNCH 1.80 1375 ---- ---- ---- ---- 2.10 UNCH 2.10 1400 ---- ---- ---- ---- 2.40 UNCH 2.40 1425 ---- ---- ---- ---- 2.70 UNCH 2.70 1440 ---- ---- ---- ---- 3.00 +.10 2.90 1450 ---- ---- ---- ---- 3.20 +.10 3.10 1460 ---- ---- ---- ---- 3.40 +.10 3.30 1470 ---- ---- ---- ---- 3.60 +.20 3.40 1475 ---- ---- ---- ---- 3.70 +.20 3.50 1480 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1490 ---- ---- ---- ---- 4.00 +.10 3.90 1500 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1510 ---- 4.50B ---- 4.50B 4.60 +.30 4.30 1520 ---- 4.80B ---- 4.80B 4.80 +.20 4.60 1525 ---- 5.00B ---- 5.00B 5.00 +.30 4.70 1530 ---- 5.20B ---- 5.20B 5.20 +.30 4.90 1540 ---- 5.50B ---- 5.50B 5.50 +.30 5.20 1545 ---- 5.70B ---- 5.70B 5.70 +.30 5.40 1550 ---- 5.90B ---- 5.90B 5.80 +.30 5.50 1555 ---- 6.10B ---- 6.10B 6.00 +.30 5.70 1560 ---- 6.30B ---- 6.30B 6.20 +.30 5.90 1565 ---- 6.50B ---- 6.50B 6.40 +.30 6.10 1570 ---- 6.70B ---- 6.70B 6.60 +.30 6.30 1575 ---- 7.00B ---- 7.00B 6.90 +.40 6.50 1580 ---- 7.20B ---- 7.20B 7.10 +.40 6.70 1585 ---- 7.40B ---- 7.40B 7.30 +.40 6.90 1590 ---- 7.70B ---- 7.70B 7.50 +.40 7.10 1595 ---- 7.90B ---- 7.90B 7.80 +.50 7.30 1600 ---- 8.10B ---- 8.10B 8.00 +.40 7.60 1605 ---- 8.40B ---- 8.40B 8.30 +.50 7.80 1610 ---- 8.70B ---- 8.70B 8.60 +.60 8.00 1615 ---- 9.00B ---- 9.00B 8.90 +.60 8.30 1620 ---- 9.30B ---- 9.30B 9.10 +.50 8.60 1625 ---- 9.60B ---- 9.60B 9.40 +.60 8.80 1630 ---- 9.90B ---- 9.90B 9.70 +.60 9.10 1635 ---- 10.20B ---- 10.20B 10.10 +.70 9.40 1640 ---- 10.50B ---- 10.50B 10.40 +.70 9.70 1645 ---- 10.90B ---- 10.90B 10.70 +.70 10.00 1650 ---- 11.20B ---- 11.20B 11.10 +.80 10.30 1655 ---- 11.60B ---- 11.60B 11.40 +.80 10.60 1660 ---- 12.00B ---- 12.00B 11.80 +.90 10.90 1665 ---- 12.40B ---- 12.40B 12.20 +.90 11.30 1670 ---- 12.80B ---- 12.80B 12.50 +.90 11.60 1675 ---- 13.20B ---- 13.20B 12.90 +.90 12.00 1680 ---- 13.60B ---- 13.60B 13.30 +1.00 12.30 1685 ---- 14.00B ---- 14.00B 13.80 +1.10 12.70 1690 ---- 14.50B ---- 14.50B 14.20 +1.10 13.10 1695 ---- 14.90B ---- 14.90B 14.60 +1.10 13.50 1700 ---- 15.40B ---- 15.40B 15.10 +1.20 13.90 40 1705 ---- 15.90B ---- 15.90B 15.60 +1.30 14.30 1710 ---- 16.40B ---- 16.40B 16.10 +1.40 14.70 1715 ---- 16.90B ---- 16.90B 16.60 +1.50 15.10 1720 ---- 17.50B ---- 17.50B 17.10 +1.50 15.60 1725 ---- 18.00B ---- 18.00B 17.60 +1.50 16.10 1730 ---- 18.60B ---- 18.60B 18.10 +1.60 16.50 1735 ---- 19.20B ---- 19.20B 18.70 +1.70 17.00 1740 ---- 19.80B ---- 19.80B 19.30 +1.80 17.50 1745 ---- 20.40B ---- 20.40B 19.90 +1.80 18.10 1750 ---- 21.00B ---- 21.00B 20.50 +1.90 18.60 1755 ---- 21.70B ---- 21.70B 21.10 +2.00 19.10 1760 ---- 22.40B ---- 22.40B 21.80 +2.10 19.70 1765 ---- 23.10B ---- 23.10B 22.50 +2.20 20.30 1770 ---- 23.80B ---- 23.80B 23.20 +2.30 20.90 1775 ---- 24.50B ---- 24.50B 23.90 +2.40 21.50 1780 ---- 25.30B ---- 25.30B 24.60 +2.50 22.10 1785 ---- 26.10B ---- 26.10B 25.40 +2.60 22.80 1790 ---- 26.90B ---- 26.90B 26.20 +2.70 23.50 1795 ---- 27.70B ---- 27.70B 27.00 +2.80 24.20 1800 ---- 28.50B ---- 28.50B 27.80 +2.90 24.90 30 300 1805 ---- 29.40B ---- 29.40B 28.70 +3.10 25.60 1810 ---- 30.30B ---- 30.30B 29.50 +3.10 26.40 1815 ---- 31.20B ---- 31.20B 30.40 +3.30 27.10 1820 ---- 32.10B ---- 32.10B 31.30 +3.40 27.90 1825 ---- 33.10B ---- 33.10B 32.30 +3.60 28.70 1830 ---- 34.10B ---- 34.10B 33.20 +3.60 29.60 1835 ---- 35.10B ---- 35.10B 34.20 +3.80 30.40 1840 ---- 36.20B ---- 36.20B 35.20 +3.90 31.30 1845 ---- 37.30B ---- 37.30B 36.20 +4.00 32.20 1850 ---- 38.40B ---- 38.40B 37.30 +4.10 33.20 1855 ---- 39.50B ---- 39.50B 38.30 +4.20 34.10 1860 ---- 40.70B ---- 40.70B 39.40 +4.30 35.10 1865 ---- 41.90B ---- 41.90B 40.60 +4.50 36.10 1870 ---- 43.10B ---- 43.10B 41.70 +4.60 37.10 1875 ---- 44.30B ---- 44.30B 42.90 +4.70 38.20 1880 ---- 45.60B ---- 45.60B 44.20 +4.90 39.30 1885 ---- 46.90B ---- 46.90B 45.40 +5.00 40.40 1890 ---- 48.30B ---- 48.30B 46.70 +5.20 41.50 1895 ---- 49.70B ---- 49.70B 48.00 +5.30 42.70 1900 ---- 51.10B ---- 51.10B 49.40 +5.50 43.90 1 1905 ---- 52.50B ---- 52.50B 50.80 +5.70 45.10 1 1910 ---- 54.00B ---- 54.00B 52.20 +5.90 46.30 1 1915 ---- 55.50B ---- 55.50B 53.70 +6.10 47.60 1920 ---- 57.00B ---- 57.00B 55.20 +6.30 48.90 1925 ---- 58.60B ---- 58.60B 56.70 +6.50 50.20 1930 ---- 60.20B ---- 60.20B 58.30 +6.70 51.60 1935 ---- 61.90B ---- 61.90B 59.80 +6.80 53.00 1940 ---- 63.60B ---- 63.60B 61.50 +7.00 54.50 1945 ---- 65.30B ---- 65.30B 63.10 +7.20 55.90 1950 ---- 67.00B ---- 67.00B 64.80 +7.40 57.40 20 1955 ---- 68.80B ---- 68.80B 66.60 +7.70 58.90 1960 ---- 70.70B ---- 70.70B 68.30 +7.80 60.50 1965 ---- 72.50B ---- 72.50B 70.10 +8.00 62.10 1970 ---- 74.40B ---- 74.40B 72.00 +8.30 63.70 1975 ---- 76.40B 65.30A 65.30A 73.80 +8.40 65.40 1980 ---- 78.30B 67.00A 67.00A 75.70 +8.60 67.10 1985 ---- 80.30B 68.70A 68.70A 77.70 +8.90 68.80 1990 ---- 82.30B 70.40A 70.40A 79.70 +9.10 70.60 1995 ---- 84.40B 72.20A 72.20A 81.70 +9.30 72.40 2000 ---- 86.50B 74.00A 74.00A 83.80 +9.60 74.20 40 2005 ---- 88.70B 75.80A 75.80A 85.90 +9.80 76.10 2010 ---- 90.90B 77.70A 77.70A 88.00 +10.00 78.00 2015 ---- 93.10B 79.60A 79.60A 90.20 +10.20 80.00 2020 ---- 95.40B 81.50A 81.50A 92.40 +10.50 81.90 2025 ---- 97.70B 83.50A 83.50A 94.70 +10.70 84.00 2030 ---- 100.00B 85.50A 85.50A 97.00 +11.00 86.00 2035 ---- 102.40B 87.70A 87.70A 99.30 +11.20 88.10 2040 ---- 104.80B 89.70A 89.70A 101.60 +11.40 90.20 2045 ---- 107.30B 91.90A 91.90A 104.00 +11.60 92.40 2050 ---- 109.70B 94.00A 94.00A 106.50 +11.90 94.60 2055 ---- 112.30B 96.20A 96.20A 109.00 +12.20 96.80 2060 ---- 114.80B 98.40A 98.40A 111.50 +12.40 99.10 2065 ---- 117.40B 100.70A 100.70A 114.00 +12.60 101.40 2070 ---- 120.00B 103.00A 103.00A 116.60 +12.80 103.80 2075 ---- 122.70B 105.30A 105.30A 119.20 +13.00 106.20 2080 ---- 125.40B 107.70A 107.70A 121.80 +13.20 108.60 2085 ---- 128.10B 110.10A 110.10A 124.50 +13.50 111.00 2090 ---- 130.90B 112.50A 112.50A 127.20 +13.70 113.50 2095 ---- 133.70B 115.00A 115.00A 130.00 +14.00 116.00 2100 ---- 136.50B 117.50A 117.50A 132.70 +14.10 118.60 2105 ---- 139.40B 120.00A 120.00A 135.60 +14.40 121.20 2110 ---- 142.30B 122.60A 122.60A 138.40 +14.60 123.80 2115 ---- 145.20B 125.20A 125.20A 141.30 +14.80 126.50 2120 ---- 148.20B 127.80A 127.80A 144.20 +15.00 129.20 2125 ---- 151.10B 130.50A 130.50A 147.10 +15.20 131.90 15 169 2130 ---- 154.20B 133.20A 133.20A 150.10 +15.50 134.60 2135 ---- 157.20B 135.90A 135.90A 153.00 +15.60 137.40 2140 ---- 160.30B 138.60A 138.60A 156.10 +15.90 140.20 2145 ---- 163.40B 141.40A 141.40A 159.10 +16.00 143.10 2150 ---- 166.60B 144.30A 144.30A 162.20 +16.30 145.90 2155 ---- 169.80B 147.10A 147.10A 165.30 +16.50 148.80 2160 ---- 173.00B 150.00A 150.00A 168.50 +16.70 151.80 2165 ---- 176.20B 152.90A 152.90A 171.60 +16.90 154.70 2170 ---- 179.50B 155.90A 155.90A 174.80 +17.10 157.70 2175 ---- 182.80B 158.90A 158.90A 178.00 +17.30 160.70 2180 ---- 186.10B 161.90A 161.90A 181.30 +17.50 163.80 2185 ---- 189.40B 164.90A 164.90A 184.60 +17.80 166.80 2190 ---- 192.80B 168.00A 168.00A 187.90 +18.00 169.90 2195 ---- 196.20B 171.10A 171.10A 191.20 +18.10 173.10 2200 ---- 199.60B 174.20A 174.20A 194.60 +18.40 176.20 2205 ---- 203.10B 177.30A 177.30A 198.00 +18.60 179.40 2210 ---- 206.60B 180.50A 180.50A 201.40 +18.80 182.60 2215 ---- 210.10B 183.70A 183.70A 204.80 +19.00 185.80 2220 ---- 213.60B 187.00A 187.00A 208.30 +19.20 189.10 2225 ---- 217.10B 190.20A 190.20A 211.80 +19.40 192.40 2230 ---- 220.70B 193.50A 193.50A 215.30 +19.60 195.70 2235 ---- 224.30B 196.80A 196.80A 218.80 +19.80 199.00 2240 ---- 227.90B 200.20A 200.20A 222.40 +20.00 202.40 2245 ---- 231.60B 203.50A 203.50A 226.00 +20.20 205.80 2250 ---- 235.20B 206.90A 206.90A 229.60 +20.40 209.20 2255 ---- 238.90B 210.30A 210.30A 233.20 +20.60 212.60 2260 ---- 242.60B 213.80A 213.80A 236.90 +20.80 216.10 2265 ---- 246.30B 217.20A 217.20A 240.50 +20.90 219.60 2270 ---- 250.10B 220.70A 220.70A 244.20 +21.10 223.10 2275 ---- 253.90B 224.20A 224.20A 248.00 +21.40 226.60 2280 ---- 257.60B 227.80A 227.80A 251.70 +21.50 230.20 2285 ---- 261.40B 231.30A 231.30A 255.40 +21.70 233.70 2290 ---- 265.30B 234.90A 234.90A 259.20 +21.90 237.30 2295 ---- 269.10B 238.50A 238.50A 263.00 +22.00 241.00 2300 ---- 273.00B 242.10A 242.10A 266.80 +22.20 244.60 2305 ---- 276.90B 245.70A 245.70A 270.70 +22.50 248.20 2310 ---- 280.80B 249.40A 249.40A 274.50 +22.60 251.90 2315 ---- 284.70B 253.00A 253.00A 278.40 +22.80 255.60 2320 ---- 288.60B 256.70A 256.70A 282.30 +23.00 259.30 2325 ---- 292.60B 260.50A 260.50A 286.20 +23.10 263.10 2330 ---- 296.50B 264.20A 264.20A 290.10 +23.30 266.80 2335 ---- ---- ---- 271.30A 294.00 ---- ---- 2340 ---- 304.50B 271.70A 271.70A 298.00 +23.60 274.40 2345 ---- ---- ---- 278.90A 302.00 ---- ---- 2350 ---- 312.50B 279.30A 279.30A 306.00 +24.00 282.00 2360 ---- 320.60B 287.00A 287.00A 314.00 +24.30 289.70 2370 ---- 328.80B 294.70A 294.70A 322.00 +24.50 297.50 2375 ---- 332.90B 298.60A 298.60A 326.10 +24.70 301.40 2380 ---- 337.00B 302.50A 302.50A 330.20 +24.90 305.30 2390 ---- 345.30B 310.40A 310.40A 338.40 +25.30 313.10 2400 ---- 353.60B 318.30A 318.30A 346.60 +25.50 321.10 2410 ---- 362.00B 326.30A 326.30A 354.90 +25.80 329.10 2420 ---- 370.40B 334.30A 334.30A 363.20 +26.10 337.10 2425 ---- 374.60B 338.40A 338.40A 367.40 +26.20 341.20 2430 ---- ---- ---- 346.40A 371.60 ---- ---- 2440 ---- ---- ---- 354.60A 380.00 ---- ---- 2450 ---- 395.90B 358.80A 358.80A 388.50 +26.90 361.60 2475 ---- 417.50B 379.50A 417.50B 409.90 +27.60 382.30 2500 ---- 439.40B 400.50A 439.40B 431.50 +28.10 403.40 2525 ---- 461.40B 421.80A 461.40B 453.30 +28.60 424.70 2550 ---- 483.70B 443.30A 483.70B 475.40 +29.20 446.20 2575 ---- 506.20B 465.10A 506.20B 497.70 +29.70 468.00 2600 ---- 528.80B 487.10A 528.80B 520.20 +30.20 490.00 2625 ---- ---- ---- 509.60A 542.90 ---- ---- 2975 ---- 883.70B 835.20A 883.70B 873.80 +35.20 838.60 3000 ---- 908.10B 859.20A 908.10B 898.20 +35.50 862.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.10 1.30 1 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.60 -.20 1.80 1325 ---- ---- ---- ---- 1.90 -.10 2.00 1350 ---- ---- ---- ---- 2.20 -.10 2.30 1375 ---- ---- ---- ---- 2.50 -.10 2.60 1400 ---- ---- ---- ---- 2.90 -.10 3.00 1425 ---- ---- ---- ---- 3.30 -.10 3.40 1440 ---- ---- ---- ---- 3.60 UNCH 3.60 1450 ---- ---- ---- ---- 3.90 +.10 3.80 1460 ---- ---- ---- ---- 4.10 UNCH 4.10 1470 ---- ---- ---- ---- 4.30 UNCH 4.30 1475 ---- ---- ---- ---- 4.50 +.10 4.40 1480 ---- ---- ---- ---- 4.60 +.10 4.50 1490 ---- ---- ---- ---- 4.90 +.10 4.80 1500 ---- ---- ---- ---- 5.20 +.10 5.10 1510 ---- ---- ---- ---- 5.50 +.20 5.30 1520 ---- ---- ---- ---- 5.80 +.10 5.70 1525 ---- ---- ---- ---- 6.00 +.20 5.80 1530 ---- ---- ---- ---- 6.20 +.20 6.00 1540 ---- 6.40B ---- 6.40B 6.60 +.30 6.30 1545 ---- 6.60B ---- 6.60B 6.80 +.30 6.50 1550 ---- 6.80B ---- 6.80B 7.00 +.30 6.70 1555 ---- 7.10B ---- 7.10B 7.20 +.30 6.90 1560 ---- 7.30B ---- 7.30B 7.40 +.30 7.10 1565 ---- 7.50B ---- 7.50B 7.70 +.40 7.30 1570 ---- 7.80B ---- 7.80B 7.90 +.30 7.60 1575 ---- 8.00B ---- 8.00B 8.10 +.30 7.80 1580 ---- 8.10B ---- 8.10B 8.40 +.40 8.00 1585 ---- 8.40B ---- 8.40B 8.70 +.50 8.20 1590 ---- 8.70B ---- 8.70B 8.90 +.40 8.50 1595 ---- 9.00B ---- 9.00B 9.20 +.50 8.70 1 1600 9.50 9.50 9.50 9.50 9.50 +.50 200 9.00 1605 ---- 9.60B ---- 9.60B 9.80 +.50 9.30 1610 ---- 9.90B ---- 9.90B 10.10 +.50 9.60 1615 ---- 10.20B ---- 10.20B 10.40 +.60 9.80 1620 ---- 10.50B ---- 10.50B 10.70 +.60 10.10 1625 ---- 10.90B ---- 10.90B 11.10 +.70 10.40 1630 ---- 11.20B ---- 11.20B 11.40 +.70 10.70 1635 ---- 11.60B ---- 11.60B 11.80 +.70 11.10 1640 ---- 11.90B ---- 11.90B 12.10 +.70 11.40 1645 ---- 12.30B ---- 12.30B 12.50 +.80 11.70 1650 ---- 12.70B ---- 12.70B 12.90 +.80 12.10 1655 ---- 13.10B ---- 13.10B 13.30 +.90 12.40 1660 ---- 13.50B ---- 13.50B 13.70 +.90 12.80 1665 ---- 13.90B ---- 13.90B 14.10 +.90 13.20 1670 ---- 14.40B ---- 14.40B 14.50 +1.00 13.50 1675 ---- 14.80B ---- 14.80B 15.00 +1.10 13.90 1680 ---- 15.30B ---- 15.30B 15.40 +1.10 14.30 1685 ---- 15.80B ---- 15.80B 15.90 +1.20 14.70 1690 ---- 16.30B ---- 16.30B 16.40 +1.20 15.20 1695 ---- 16.80B ---- 16.80B 16.90 +1.30 15.60 1700 ---- 17.30B ---- 17.30B 17.40 +1.30 16.10 1705 ---- 17.90B ---- 17.90B 17.90 +1.40 16.50 1710 ---- 18.40B ---- 18.40B 18.40 +1.40 17.00 1715 ---- 19.00B ---- 19.00B 19.00 +1.50 17.50 1720 ---- 19.60B ---- 19.60B 19.50 +1.50 18.00 1725 ---- 20.20B ---- 20.20B 20.10 +1.60 18.50 1730 ---- 20.80B ---- 20.80B 20.70 +1.70 19.00 1735 ---- 21.50B ---- 21.50B 21.30 +1.70 19.60 1740 ---- 22.10B ---- 22.10B 22.00 +1.90 20.10 1745 ---- 22.80B ---- 22.80B 22.60 +1.90 20.70 1750 ---- 23.50B ---- 23.50B 23.30 +2.00 21.30 1755 ---- 24.20B ---- 24.20B 24.00 +2.10 21.90 1760 ---- 25.00B ---- 25.00B 24.70 +2.20 22.50 1765 ---- 25.70B ---- 25.70B 25.40 +2.20 23.20 1770 ---- 26.50B ---- 26.50B 26.20 +2.40 23.80 1775 ---- 27.30B ---- 27.30B 26.90 +2.40 24.50 1780 ---- 28.10B ---- 28.10B 27.70 +2.50 25.20 1785 ---- 29.00B ---- 29.00B 28.50 +2.60 25.90 1790 ---- 29.90B ---- 29.90B 29.40 +2.80 26.60 1795 ---- 30.70B ---- 30.70B 30.20 +2.80 27.40 1800 ---- 31.70B ---- 31.70B 31.10 +3.00 28.10 1805 ---- 32.60B ---- 32.60B 32.00 +3.10 28.90 1810 ---- 33.60B ---- 33.60B 33.00 +3.30 29.70 1815 ---- 34.50B ---- 34.50B 33.90 +3.30 30.60 1820 ---- 35.60B ---- 35.60B 34.90 +3.50 31.40 1825 ---- 36.60B ---- 36.60B 35.90 +3.60 32.30 1830 ---- 37.70B ---- 37.70B 36.90 +3.70 33.20 1835 ---- 38.80B ---- 38.80B 38.00 +3.90 34.10 1840 ---- 39.90B ---- 39.90B 39.00 +3.90 35.10 1845 ---- 41.00B ---- 41.00B 40.10 +4.10 36.00 1850 ---- 42.20B ---- 42.20B 41.30 +4.30 37.00 1855 ---- 43.40B ---- 43.40B 42.40 +4.40 38.00 1860 ---- 44.60B ---- 44.60B 43.60 +4.50 39.10 1865 ---- 45.90B ---- 45.90B 44.80 +4.60 40.20 1870 ---- 47.20B ---- 47.20B 46.10 +4.80 41.30 1875 ---- 48.50B ---- 48.50B 47.40 +5.00 42.40 1880 ---- 49.80B ---- 49.80B 48.70 +5.20 43.50 1885 ---- 51.20B ---- 51.20B 50.00 +5.30 44.70 1890 ---- 52.60B ---- 52.60B 51.30 +5.40 45.90 1895 ---- 54.10B ---- 54.10B 52.70 +5.60 47.10 1900 ---- 55.50B ---- 55.50B 54.20 +5.80 48.40 1 1 1905 ---- 57.00B ---- 57.00B 55.60 +5.90 49.70 1910 ---- 58.60B ---- 58.60B 57.10 +6.10 51.00 1915 ---- 60.20B ---- 60.20B 58.60 +6.20 52.40 1920 ---- 61.80B ---- 61.80B 60.10 +6.40 53.70 1925 ---- 63.40B ---- 63.40B 61.70 +6.60 55.10 1930 ---- 65.10B ---- 65.10B 63.30 +6.70 56.60 1935 ---- 66.80B ---- 66.80B 65.00 +6.90 58.10 1940 ---- 68.50B ---- 68.50B 66.70 +7.10 59.60 1945 ---- 70.30B ---- 70.30B 68.40 +7.30 61.10 1950 ---- 72.10B ---- 72.10B 70.10 +7.50 62.60 20 20 1955 ---- 73.90B ---- 73.90B 71.90 +7.70 64.20 1960 ---- 75.80B ---- 75.80B 73.70 +7.90 65.80 1965 ---- 77.70B ---- 77.70B 75.60 +8.10 67.50 1970 ---- 79.60B ---- 79.60B 77.40 +8.20 69.20 1975 ---- 81.60B ---- 81.60B 79.40 +8.50 70.90 1980 ---- 83.60B ---- 83.60B 81.30 +8.70 72.60 1985 ---- 85.60B ---- 85.60B 83.30 +8.90 74.40 1990 ---- 87.70B ---- 87.70B 85.30 +9.10 76.20 1995 ---- 89.80B ---- 89.80B 87.40 +9.30 78.10 2000 ---- 91.90B ---- 91.90B 89.50 +9.60 79.90 2005 ---- 94.10B ---- 94.10B 91.60 +9.80 81.80 2010 ---- 96.30B ---- 96.30B 93.80 +10.00 83.80 2015 ---- 98.60B ---- 98.60B 96.00 +10.20 85.80 2020 ---- 100.90B ---- 100.90B 98.30 +10.50 87.80 2025 ---- 103.20B ---- 103.20B 100.60 +10.80 89.80 2030 ---- 105.60B ---- 105.60B 102.90 +11.00 91.90 2035 ---- 108.00B ---- 108.00B 105.20 +11.20 94.00 2040 ---- 110.40B ---- 110.40B 107.60 +11.40 96.20 2045 ---- 112.80B ---- 112.80B 110.00 +11.60 98.40 2050 ---- 115.30B ---- 115.30B 112.50 +11.90 100.60 2055 ---- 117.90B ---- 117.90B 115.00 +12.10 102.90 2060 ---- 120.40B ---- 120.40B 117.50 +12.30 105.20 2065 ---- 123.00B ---- 123.00B 120.10 +12.60 107.50 2070 ---- 125.70B ---- 125.70B 122.70 +12.80 109.90 2075 ---- 128.30B ---- 128.30B 125.30 +13.00 112.30 2080 ---- 131.00B ---- 131.00B 127.90 +13.20 114.70 15 2085 ---- 133.80B ---- 133.80B 130.60 +13.40 117.20 2090 ---- 136.50B ---- 136.50B 133.40 +13.70 119.70 2095 ---- 139.30B ---- 139.30B 136.10 +13.90 122.20 2100 ---- 142.20B ---- 142.20B 138.90 +14.10 124.80 2105 ---- 145.00B ---- 145.00B 141.70 +14.30 127.40 2110 ---- 147.90B 130.00A 130.00A 144.60 +14.50 130.10 2115 ---- 150.80B 132.60A 132.60A 147.40 +14.70 132.70 2120 ---- 153.80B 135.20A 135.20A 150.30 +14.90 135.40 2125 ---- 156.80B 137.90A 137.90A 153.30 +15.20 138.10 2130 ---- 159.80B 140.60A 140.60A 156.20 +15.30 140.90 2135 ---- 162.90B 143.40A 143.40A 159.20 +15.50 143.70 2140 ---- 165.90B 146.10A 146.10A 162.20 +15.70 146.50 2145 ---- 169.10B 148.90A 148.90A 165.30 +15.90 149.40 2150 ---- 172.20B 151.80A 151.80A 168.40 +16.20 152.20 2155 ---- 175.40B 154.60A 154.60A 171.50 +16.40 155.10 2160 ---- 178.60B 157.50A 157.50A 174.60 +16.50 158.10 2165 ---- 181.80B 160.40A 160.40A 177.80 +16.80 161.00 2170 ---- 185.00B 163.40A 163.40A 181.00 +17.00 164.00 2175 ---- 188.30B 166.30A 166.30A 184.20 +17.20 167.00 2180 ---- 191.60B 169.40A 169.40A 187.40 +17.40 170.00 2185 ---- 195.00B 172.40A 172.40A 190.70 +17.60 173.10 2190 ---- 198.30B 175.50A 175.50A 194.00 +17.80 176.20 2195 ---- 201.70B 178.50A 178.50A 197.30 +18.00 179.30 2200 ---- 205.10B 181.70A 181.70A 200.70 +18.20 182.50 2205 ---- 208.60B 184.80A 184.80A 204.00 +18.40 185.60 2210 ---- 212.00B 188.00A 188.00A 207.40 +18.60 188.80 2215 ---- 215.50B 191.20A 191.20A 210.90 +18.80 192.10 2220 ---- 219.00B 194.40A 194.40A 214.30 +19.00 195.30 2225 ---- 222.60B 197.70A 197.70A 217.80 +19.20 198.60 2230 ---- 226.10B 200.90A 200.90A 221.30 +19.40 201.90 2235 ---- 229.70B 204.30A 204.30A 224.80 +19.60 205.20 2240 ---- 233.30B 207.60A 207.60A 228.30 +19.70 208.60 2245 ---- 236.90B 210.90A 210.90A 231.90 +20.00 211.90 2250 ---- 240.60B 214.30A 214.30A 235.50 +20.20 215.30 2255 ---- 244.20B 217.70A 217.70A 239.10 +20.30 218.80 2260 ---- 247.90B 221.10A 221.10A 242.70 +20.50 222.20 2265 ---- 251.60B 224.60A 224.60A 246.40 +20.70 225.70 2270 ---- 255.30B 228.10A 228.10A 250.10 +20.90 229.20 2275 ---- 259.10B 231.50A 231.50A 253.70 +21.00 232.70 2280 ---- 262.80B 235.10A 235.10A 257.50 +21.30 236.20 2285 ---- 266.60B 238.60A 238.60A 261.20 +21.40 239.80 2290 ---- 270.40B 242.20A 242.20A 265.00 +21.60 243.40 2295 ---- 274.30B 245.70A 245.70A 268.70 +21.70 247.00 2300 ---- 278.10B 249.30A 249.30A 272.50 +21.90 250.60 2305 ---- 281.90B 252.90A 252.90A 276.30 +22.10 254.20 2310 ---- 285.80B 256.60A 256.60A 280.20 +22.30 257.90 2315 ---- 289.70B 260.20A 260.20A 284.00 +22.40 261.60 2320 ---- 293.60B 263.90A 263.90A 287.90 +22.60 265.30 2325 ---- 297.50B 267.60A 267.60A 291.80 +22.80 269.00 2330 ---- 301.50B 271.30A 271.30A 295.70 +23.00 272.70 2335 ---- ---- ---- 278.20A 299.60 ---- ---- 2340 ---- 309.40B 278.80A 278.80A 303.50 +23.30 280.20 2345 ---- ---- ---- 285.70A 307.50 ---- ---- 2350 ---- 317.40B 286.30A 286.30A 311.40 +23.60 287.80 2360 ---- 325.40B 294.00A 294.00A 319.40 +24.00 295.40 2370 ---- 333.50B 301.60A 301.60A 327.40 +24.30 303.10 2375 ---- 337.60B 305.50A 305.50A 331.50 +24.50 307.00 2380 ---- 341.70B 309.40A 309.40A 335.50 +24.60 310.90 2390 ---- 349.90B 317.20A 317.20A 343.60 +24.90 318.70 2400 ---- 358.10B 325.10A 325.10A 351.80 +25.20 326.60 2410 ---- 366.40B 333.00A 333.00A 360.10 +25.60 334.50 2420 ---- 374.80B 341.00A 341.00A 368.30 +25.80 342.50 2425 ---- 379.00B 345.00A 345.00A 372.50 +26.00 346.50 2430 ---- ---- ---- 352.80A 376.70 ---- ---- 2440 ---- ---- ---- 360.90A 385.00 ---- ---- 2450 ---- 400.10B 365.20A 365.20A 393.40 +26.60 366.80 2475 ---- 421.50B 385.80A 385.80A 414.60 +27.30 387.30 2500 ---- 443.20B 406.60A 406.60A 436.10 +27.90 408.20 2525 ---- 465.00B 427.70A 427.70A 457.80 +28.50 429.30 2550 ---- 487.10B 449.10A 449.10A 479.70 +29.10 450.60 2575 ---- 509.40B 470.60A 470.60A 501.80 +29.60 472.20 2600 ---- 531.90B 491.70A 491.70A 524.10 +30.10 494.00 2625 ---- ---- ---- 513.90A 546.60 ---- ---- 3400 ---- 1303.50B 1252.50A 1303.50B 1294.90 +38.30 1256.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 +.10 1.40 1275 ---- ---- ---- ---- 1.80 +.20 1.60 1300 ---- ---- ---- ---- 2.20 +.30 1.90 1325 ---- ---- ---- ---- 2.50 +.30 2.20 1350 ---- ---- ---- ---- 3.00 +.40 2.60 1375 ---- ---- ---- ---- 3.50 +.40 3.10 1400 ---- ---- ---- ---- 4.10 +.50 3.60 1425 ---- ---- ---- ---- 4.70 +.60 4.10 1450 ---- ---- ---- ---- 5.50 +.70 4.80 1460 ---- ---- ---- ---- 5.80 +.70 5.10 1470 ---- ---- ---- ---- 6.10 +.70 5.40 1475 ---- ---- ---- ---- 6.30 +.80 5.50 1480 ---- ---- ---- ---- 6.50 +.80 5.70 1490 ---- ---- ---- ---- 6.90 +.90 6.00 1500 ---- ---- ---- ---- 7.20 +.90 6.30 1510 ---- ---- ---- ---- 7.70 +1.00 6.70 1520 ---- ---- ---- ---- 8.10 +1.00 7.10 1525 ---- ---- ---- ---- 8.30 +1.00 7.30 1530 ---- ---- ---- ---- 8.60 +1.10 7.50 1540 ---- ---- ---- ---- 9.00 +1.10 7.90 1545 ---- ---- ---- ---- 9.30 +1.20 8.10 1550 ---- ---- ---- ---- 9.50 +1.20 8.30 1555 ---- ---- ---- ---- 9.80 +1.20 8.60 1560 ---- ---- ---- ---- 10.10 +1.30 8.80 1565 ---- ---- ---- ---- 10.30 +1.30 9.00 1570 ---- ---- ---- ---- 10.60 +1.30 9.30 1575 ---- ---- ---- ---- 10.90 +1.40 9.50 1580 ---- ---- ---- ---- 11.20 +1.40 9.80 1585 ---- ---- ---- ---- 11.50 +1.50 10.00 1590 ---- ---- ---- ---- 11.80 +1.50 10.30 1595 ---- ---- ---- ---- 12.10 +1.60 10.50 1600 ---- ---- ---- ---- 12.40 +1.60 10.80 1605 ---- ---- ---- ---- 12.70 +1.60 11.10 1610 ---- ---- ---- ---- 13.10 +1.70 11.40 1615 ---- ---- ---- ---- 13.40 +1.70 11.70 1620 ---- ---- ---- ---- 13.70 +1.70 12.00 1625 ---- ---- ---- ---- 14.10 +1.80 12.30 1630 ---- ---- ---- ---- 14.50 +1.90 12.60 1635 ---- ---- ---- ---- 14.80 +1.90 12.90 1640 ---- ---- ---- ---- 15.20 +2.00 13.20 1645 ---- ---- ---- ---- 15.60 +2.00 13.60 1650 ---- ---- ---- ---- 16.00 +2.10 13.90 1655 ---- ---- ---- ---- 16.40 +2.10 14.30 1660 ---- ---- ---- ---- 16.80 +2.20 14.60 1665 ---- ---- ---- ---- 17.20 +2.20 15.00 1670 ---- ---- ---- ---- 17.70 +2.30 15.40 1675 ---- ---- ---- ---- 18.10 +2.30 15.80 1680 ---- ---- ---- ---- 18.60 +2.50 16.10 1685 ---- ---- ---- ---- 19.00 +2.50 16.50 1690 ---- ---- ---- ---- 19.50 +2.50 17.00 1695 ---- ---- ---- ---- 20.00 +2.60 17.40 1700 ---- ---- ---- ---- 20.50 +2.70 17.80 1705 ---- ---- ---- ---- 21.00 +2.70 18.30 1710 ---- ---- ---- ---- 21.50 +2.80 18.70 1715 ---- ---- ---- ---- 22.10 +2.90 19.20 1720 ---- ---- ---- ---- 22.60 +3.00 19.60 1725 ---- ---- ---- ---- 23.20 +3.10 20.10 1730 ---- ---- ---- ---- 23.80 +3.20 20.60 1735 ---- ---- ---- ---- 24.30 +3.10 21.20 1740 ---- ---- ---- ---- 25.00 +3.30 21.70 1745 ---- ---- ---- ---- 25.60 +3.40 22.20 1750 ---- ---- ---- ---- 26.20 +3.40 22.80 1755 ---- ---- ---- ---- 26.90 +3.60 23.30 1760 ---- ---- ---- ---- 27.50 +3.60 23.90 1765 ---- ---- ---- ---- 28.20 +3.70 24.50 1770 ---- ---- ---- ---- 28.90 +3.80 25.10 1775 ---- ---- ---- ---- 29.60 +3.80 25.80 1780 ---- ---- ---- ---- 30.40 +4.00 26.40 1785 ---- ---- ---- ---- 31.10 +4.00 27.10 1790 ---- ---- ---- ---- 31.90 +4.10 27.80 1795 ---- ---- ---- ---- 32.70 +4.20 28.50 1800 ---- ---- ---- ---- 33.50 +4.30 29.20 1805 ---- ---- ---- ---- 34.40 +4.50 29.90 1810 ---- ---- ---- ---- 35.30 +4.60 30.70 1815 ---- ---- ---- ---- 36.10 +4.60 31.50 1820 ---- ---- ---- ---- 37.00 +4.70 32.30 1825 ---- ---- ---- ---- 38.00 +4.90 33.10 1830 ---- ---- ---- ---- 38.90 +5.00 33.90 1835 ---- ---- ---- ---- 39.90 +5.10 34.80 1840 ---- ---- ---- ---- 40.90 +5.20 35.70 1845 ---- ---- ---- ---- 42.00 +5.40 36.60 1850 ---- ---- ---- ---- 43.00 +5.40 37.60 1855 ---- ---- ---- ---- 44.10 +5.60 38.50 1860 ---- ---- ---- ---- 45.20 +5.70 39.50 1865 ---- ---- ---- ---- 46.40 +5.90 40.50 1870 ---- ---- ---- ---- 47.50 +5.90 41.60 1875 ---- ---- ---- ---- 48.70 +6.10 42.60 1880 ---- ---- ---- ---- 50.00 +6.30 43.70 1885 ---- ---- ---- ---- 51.20 +6.30 44.90 1890 ---- ---- ---- ---- 52.50 +6.50 46.00 1895 ---- ---- ---- ---- 53.80 +6.60 47.20 1900 ---- ---- ---- ---- 55.20 +6.80 48.40 1905 ---- ---- ---- ---- 56.60 +7.00 49.60 1910 ---- ---- ---- ---- 58.00 +7.10 50.90 1915 ---- ---- ---- ---- 59.40 +7.20 52.20 1920 ---- ---- ---- ---- 60.90 +7.40 53.50 1925 ---- ---- ---- ---- 62.40 +7.50 54.90 1930 ---- ---- ---- ---- 63.90 +7.60 56.30 1935 ---- ---- ---- ---- 65.50 +7.80 57.70 1940 ---- ---- ---- ---- 67.10 +8.00 59.10 1945 ---- ---- ---- ---- 68.80 +8.20 60.60 1950 ---- ---- ---- ---- 70.40 +8.30 62.10 1955 ---- ---- ---- ---- 72.20 +8.60 63.60 1960 ---- ---- ---- ---- 73.90 +8.70 65.20 1965 ---- ---- ---- ---- 75.70 +8.90 66.80 1970 ---- ---- ---- ---- 77.50 +9.00 68.50 1975 ---- ---- ---- ---- 79.40 +9.30 70.10 1980 ---- ---- ---- ---- 81.20 +9.40 71.80 1985 ---- ---- ---- ---- 83.20 +9.60 73.60 1990 ---- ---- ---- ---- 85.10 +9.70 75.40 1995 ---- ---- ---- ---- 87.10 +9.90 77.20 2000 ---- ---- ---- ---- 89.20 +10.20 79.00 2005 ---- ---- ---- ---- 91.20 +10.30 80.90 2010 ---- ---- ---- ---- 93.40 +10.60 82.80 2015 ---- ---- ---- ---- 95.50 +10.80 84.70 2020 ---- ---- ---- ---- 97.70 +11.00 86.70 2025 ---- ---- ---- ---- 99.90 +11.20 88.70 2030 ---- ---- ---- ---- 102.20 +11.40 90.80 2035 ---- ---- ---- ---- 104.50 +11.60 92.90 2040 ---- ---- ---- ---- 106.80 +11.80 95.00 2045 ---- ---- ---- ---- 109.20 +12.10 97.10 2050 ---- ---- ---- ---- 111.60 +12.30 99.30 2055 ---- ---- ---- ---- 114.00 +12.50 101.50 2060 ---- ---- ---- ---- 116.50 +12.70 103.80 2065 ---- ---- ---- ---- 119.00 +12.90 106.10 2070 ---- ---- ---- ---- 121.50 +13.10 108.40 2075 ---- ---- ---- ---- 124.10 +13.40 110.70 2080 ---- ---- ---- ---- 126.70 +13.60 113.10 2085 ---- ---- ---- ---- 129.40 +13.90 115.50 2090 ---- ---- ---- ---- 132.10 +14.10 118.00 2095 ---- ---- ---- ---- 134.80 +14.30 120.50 2100 ---- ---- ---- ---- 137.50 +14.50 123.00 2105 ---- ---- ---- ---- 140.30 +14.80 125.50 2110 ---- ---- ---- ---- 143.10 +15.00 128.10 2115 ---- ---- ---- ---- 146.00 +15.30 130.70 2120 ---- ---- ---- ---- 148.90 +15.50 133.40 2125 ---- ---- ---- ---- 151.80 +15.70 136.10 2130 ---- ---- ---- ---- 154.70 +15.90 138.80 2135 ---- ---- ---- ---- 157.70 +16.20 141.50 2140 ---- ---- ---- ---- 160.70 +16.40 144.30 2145 ---- ---- ---- ---- 163.70 +16.60 147.10 2150 ---- ---- ---- ---- 166.80 +16.90 149.90 2155 ---- ---- ---- ---- 169.80 +17.00 152.80 2160 ---- ---- ---- ---- 173.00 +17.30 155.70 2165 ---- ---- ---- ---- 176.10 +17.50 158.60 2170 ---- ---- ---- ---- 179.30 +17.80 161.50 2175 ---- ---- ---- ---- 182.40 +17.90 164.50 2180 ---- ---- ---- ---- 185.70 +18.20 167.50 2185 ---- ---- ---- ---- 188.90 +18.40 170.50 2190 ---- ---- ---- ---- 192.20 +18.60 173.60 2195 ---- ---- ---- ---- 195.50 +18.80 176.70 2200 ---- ---- ---- ---- 198.80 +19.00 179.80 2205 ---- ---- ---- ---- 202.10 +19.20 182.90 2210 ---- ---- ---- ---- 205.50 +19.40 186.10 2215 ---- ---- ---- ---- 208.90 +19.60 189.30 2220 ---- ---- ---- ---- 212.30 +19.80 192.50 2225 ---- ---- ---- ---- 215.70 +20.00 195.70 2230 ---- ---- ---- ---- 219.10 +20.10 199.00 2235 ---- ---- ---- ---- 222.60 +20.40 202.20 2240 ---- ---- ---- ---- 226.10 +20.60 205.50 2245 ---- ---- ---- ---- 229.60 +20.70 208.90 2250 ---- ---- ---- ---- 233.10 +20.90 212.20 2255 ---- ---- ---- ---- 236.70 +21.10 215.60 2260 ---- ---- ---- ---- 240.20 +21.20 219.00 2265 ---- ---- ---- ---- 243.80 +21.40 222.40 2270 ---- ---- ---- ---- 247.40 +21.50 225.90 2275 ---- ---- ---- ---- 251.10 +21.80 229.30 2280 ---- ---- ---- ---- 254.70 +21.90 232.80 2285 ---- ---- ---- ---- 258.40 +22.10 236.30 2290 ---- ---- ---- ---- 262.00 +22.20 239.80 2295 ---- ---- ---- ---- 265.70 +22.30 243.40 2300 ---- ---- ---- ---- 269.40 +22.50 246.90 2305 ---- ---- ---- ---- 273.20 +22.70 250.50 2310 ---- ---- ---- ---- 276.90 +22.80 254.10 2315 ---- ---- ---- ---- 280.70 +23.00 257.70 2320 ---- ---- ---- ---- 284.50 +23.10 261.40 2325 ---- ---- ---- ---- 288.20 +23.20 265.00 2330 ---- ---- ---- ---- 292.10 +23.40 268.70 2335 ---- ---- ---- ---- 295.90 +23.50 272.40 2340 ---- ---- ---- ---- 299.70 +23.60 276.10 2345 ---- ---- ---- ---- 303.60 ---- ---- 2350 ---- ---- ---- ---- 307.50 +23.90 283.60 2355 ---- ---- ---- ---- 311.30 ---- ---- 2360 ---- ---- ---- ---- 315.20 +24.10 291.10 2370 ---- ---- ---- ---- 323.10 +24.40 298.70 2375 ---- ---- ---- ---- 327.00 +24.50 302.50 2380 ---- ---- ---- ---- 331.00 +24.60 306.40 2390 ---- ---- ---- ---- 339.00 +24.90 314.10 2400 ---- ---- ---- ---- 347.00 +25.10 321.90 2410 ---- ---- ---- ---- 355.00 +25.30 329.70 2420 ---- ---- ---- ---- 363.20 +25.60 337.60 2425 ---- ---- ---- ---- 367.20 +25.60 341.60 2430 ---- ---- ---- ---- 371.30 +25.70 345.60 2440 ---- ---- ---- ---- 379.50 +25.90 353.60 2450 ---- ---- ---- ---- 387.80 +26.20 361.60 2460 ---- ---- ---- ---- 396.10 ---- ---- 2475 ---- ---- ---- ---- 408.70 +26.70 382.00 2500 ---- ---- ---- ---- 429.80 +27.20 402.60 2525 ---- ---- ---- ---- 451.10 +27.60 423.50 2550 ---- ---- ---- ---- 472.70 +28.00 444.70 2575 ---- ---- ---- ---- 494.60 +28.50 466.10 2600 ---- ---- ---- ---- 516.60 +28.90 487.70 2625 ---- ---- ---- ---- 538.80 +29.30 509.50 2650 ---- ---- ---- ---- 561.20 ---- ---- OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .40 UNCH .40 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .50 +.10 .40 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .60 +.10 .50 1150 ---- ---- ---- ---- .60 UNCH .60 1160 ---- ---- ---- ---- .70 +.10 .60 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .80 +.10 .70 1180 ---- ---- ---- ---- .80 +.10 .70 1190 ---- ---- ---- ---- .90 +.10 .80 1195 ---- ---- ---- ---- .90 +.10 .80 1200 ---- ---- ---- ---- .90 UNCH .90 1205 ---- ---- ---- ---- 1.00 +.10 .90 1210 ---- ---- ---- ---- 1.00 +.10 .90 1215 ---- ---- ---- ---- 1.10 +.10 1.00 1220 ---- ---- ---- ---- 1.10 +.10 1.00 1225 ---- ---- ---- ---- 1.20 +.10 1.10 1230 ---- ---- ---- ---- 1.20 +.10 1.10 1235 ---- ---- ---- ---- 1.30 +.10 1.20 1240 ---- ---- ---- ---- 1.30 +.10 1.20 1245 ---- ---- ---- ---- 1.40 +.20 1.20 1250 ---- ---- ---- ---- 1.40 +.10 1.30 1255 ---- ---- ---- ---- 1.50 +.20 1.30 1260 ---- ---- ---- ---- 1.50 +.10 1.40 1265 ---- ---- ---- ---- 1.60 +.10 1.50 1270 ---- ---- ---- ---- 1.70 +.20 1.50 1275 ---- ---- ---- ---- 1.70 +.10 1.60 1280 ---- ---- ---- ---- 1.80 +.20 1.60 1285 ---- ---- ---- ---- 1.90 +.20 1.70 1290 ---- ---- ---- ---- 1.90 +.10 1.80 1295 ---- ---- ---- ---- 2.00 +.20 1.80 1300 ---- ---- ---- ---- 2.10 +.20 1.90 1305 ---- ---- ---- ---- 2.20 +.20 2.00 1310 ---- ---- ---- ---- 2.20 +.20 2.00 1315 ---- ---- ---- ---- 2.30 +.20 2.10 1320 ---- ---- ---- ---- 2.40 +.20 2.20 1325 ---- ---- ---- ---- 2.50 +.20 2.30 1330 ---- ---- ---- ---- 2.60 +.20 2.40 1335 ---- ---- ---- ---- 2.70 +.30 2.40 1340 ---- ---- ---- ---- 2.80 +.30 2.50 1345 ---- ---- ---- ---- 2.90 +.30 2.60 1350 ---- ---- ---- ---- 3.00 +.30 2.70 1355 ---- ---- ---- ---- 3.10 +.30 2.80 1360 ---- ---- ---- ---- 3.20 +.30 2.90 1365 ---- ---- ---- ---- 3.30 +.30 3.00 1370 ---- ---- ---- ---- 3.50 +.40 3.10 1375 ---- ---- ---- ---- 3.60 +.40 3.20 1380 ---- ---- ---- ---- 3.70 +.30 3.40 1385 ---- ---- ---- ---- 3.80 +.30 3.50 1390 ---- ---- ---- ---- 4.00 +.40 3.60 1395 ---- ---- ---- ---- 4.10 +.40 3.70 1400 ---- ---- ---- ---- 4.30 +.50 3.80 1405 ---- ---- ---- ---- 4.40 +.40 4.00 1410 ---- ---- ---- ---- 4.60 +.50 4.10 1415 ---- ---- ---- ---- 4.70 +.50 4.20 1420 ---- ---- ---- ---- 4.90 +.50 4.40 1425 ---- ---- ---- ---- 5.00 +.50 4.50 1430 ---- ---- ---- ---- 5.20 +.50 4.70 1435 ---- ---- ---- ---- 5.40 +.60 4.80 1440 ---- ---- ---- ---- 5.60 +.60 5.00 1445 ---- ---- ---- ---- 5.70 +.50 5.20 1450 ---- ---- ---- ---- 5.90 +.60 5.30 1455 ---- ---- ---- ---- 6.10 +.60 5.50 1460 ---- ---- ---- ---- 6.30 +.60 5.70 1465 ---- ---- ---- ---- 6.50 +.70 5.80 1470 ---- ---- ---- ---- 6.70 +.70 6.00 1475 ---- ---- ---- ---- 6.90 +.70 6.20 1480 ---- ---- ---- ---- 7.20 +.80 6.40 1485 ---- ---- ---- ---- 7.40 +.80 6.60 1490 ---- ---- ---- ---- 7.60 +.80 6.80 1495 ---- ---- ---- ---- 7.90 +.90 7.00 1500 ---- ---- ---- ---- 8.10 +.90 7.20 1505 ---- ---- ---- ---- 8.30 +.80 7.50 1510 ---- ---- ---- ---- 8.60 +.90 7.70 1515 ---- ---- ---- ---- 8.90 +1.00 7.90 1520 ---- ---- ---- ---- 9.10 +1.00 8.10 1525 ---- ---- ---- ---- 9.40 +1.00 8.40 1530 ---- ---- ---- ---- 9.70 +1.10 8.60 1535 ---- ---- ---- ---- 9.90 +1.00 8.90 1540 ---- ---- ---- ---- 10.20 +1.10 9.10 1545 ---- ---- ---- ---- 10.50 +1.10 9.40 1550 ---- ---- ---- ---- 10.80 +1.20 9.60 1555 ---- ---- ---- ---- 11.10 +1.20 9.90 1560 ---- ---- ---- ---- 11.40 +1.20 10.20 1565 ---- ---- ---- ---- 11.80 +1.30 10.50 1570 ---- ---- ---- ---- 12.10 +1.40 10.70 1575 ---- ---- ---- ---- 12.40 +1.40 11.00 1580 ---- ---- ---- ---- 12.80 +1.50 11.30 1585 ---- ---- ---- ---- 13.10 +1.50 11.60 1590 ---- ---- ---- ---- 13.50 +1.60 11.90 1595 ---- ---- ---- ---- 13.80 +1.60 12.20 1600 ---- ---- ---- ---- 14.20 +1.60 12.60 100 1605 ---- ---- ---- ---- 14.50 +1.60 12.90 1610 ---- ---- ---- ---- 14.90 +1.70 13.20 1615 ---- ---- ---- ---- 15.30 +1.80 13.50 1620 ---- ---- ---- ---- 15.70 +1.80 13.90 1625 ---- ---- ---- ---- 16.10 +1.90 14.20 1630 ---- ---- ---- ---- 16.50 +1.90 14.60 1635 ---- ---- ---- ---- 16.90 +2.00 14.90 1640 ---- ---- ---- ---- 17.30 +2.00 15.30 1645 ---- ---- ---- ---- 17.70 +2.00 15.70 1650 ---- ---- ---- ---- 18.20 +2.20 16.00 1655 ---- ---- ---- ---- 18.60 +2.20 16.40 1660 ---- ---- ---- ---- 19.10 +2.30 16.80 1665 ---- ---- ---- ---- 19.50 +2.30 17.20 1670 ---- ---- ---- ---- 20.00 +2.40 17.60 1675 ---- ---- ---- ---- 20.40 +2.40 18.00 100 1680 ---- ---- ---- ---- 20.90 +2.50 18.40 1685 ---- ---- ---- ---- 21.40 +2.60 18.80 1690 ---- ---- ---- ---- 21.90 +2.60 19.30 1695 ---- ---- ---- ---- 22.40 +2.70 19.70 1700 ---- ---- ---- ---- 22.90 +2.70 20.20 1705 ---- ---- ---- ---- 23.50 +2.90 20.60 1710 ---- ---- ---- ---- 24.00 +2.90 21.10 1715 ---- ---- ---- ---- 24.60 +3.00 21.60 1720 ---- ---- ---- ---- 25.20 +3.10 22.10 1725 ---- ---- ---- ---- 25.70 +3.10 22.60 1730 ---- ---- ---- ---- 26.30 +3.20 23.10 1735 ---- ---- ---- ---- 27.00 +3.40 23.60 1740 ---- ---- ---- ---- 27.60 +3.40 24.20 1745 ---- ---- ---- ---- 28.20 +3.50 24.70 1750 ---- ---- ---- ---- 28.90 +3.60 25.30 1755 ---- ---- ---- ---- 29.60 +3.70 25.90 1760 ---- ---- ---- ---- 30.30 +3.80 26.50 1765 ---- ---- ---- ---- 31.00 +3.90 27.10 1770 ---- ---- ---- ---- 31.70 +4.00 27.70 1775 ---- ---- ---- ---- 32.50 +4.10 28.40 1780 ---- ---- ---- ---- 33.30 +4.20 29.10 1785 ---- ---- ---- ---- 34.10 +4.30 29.80 1790 ---- ---- ---- ---- 34.90 +4.40 30.50 1795 ---- ---- ---- ---- 35.80 +4.60 31.20 1800 ---- ---- ---- ---- 36.60 +4.60 32.00 1805 ---- ---- ---- ---- 37.50 +4.70 32.80 1810 ---- ---- ---- ---- 38.50 +4.90 33.60 1815 ---- ---- ---- ---- 39.40 +5.00 34.40 1820 ---- ---- ---- ---- 40.40 +5.10 35.30 1825 ---- ---- ---- ---- 41.40 +5.20 36.20 1830 ---- ---- ---- ---- 42.50 +5.40 37.10 1835 ---- ---- ---- ---- 43.50 +5.50 38.00 1840 ---- ---- ---- ---- 44.70 +5.70 39.00 1845 ---- ---- ---- ---- 45.80 +5.80 40.00 1850 ---- ---- ---- ---- 47.00 +6.00 41.00 1855 ---- ---- ---- ---- 48.20 +6.10 42.10 1860 ---- ---- ---- ---- 49.40 +6.20 43.20 1865 ---- ---- ---- ---- 50.70 +6.40 44.30 1870 ---- ---- ---- ---- 52.00 +6.50 45.50 1875 ---- ---- ---- ---- 53.30 +6.60 46.70 1880 ---- ---- ---- ---- 54.70 +6.80 47.90 75 1885 ---- ---- ---- ---- 56.10 +7.00 49.10 1890 ---- ---- ---- ---- 57.50 +7.10 50.40 1895 ---- ---- ---- ---- 59.00 +7.30 51.70 1900 ---- ---- ---- ---- 60.50 +7.40 53.10 1905 ---- ---- ---- ---- 62.00 +7.60 54.40 1910 ---- ---- ---- ---- 63.60 +7.80 55.80 1915 ---- ---- ---- ---- 65.20 +7.90 57.30 1920 ---- ---- ---- ---- 66.80 +8.10 58.70 1925 ---- ---- ---- ---- 68.50 +8.30 60.20 1930 ---- ---- ---- ---- 70.20 +8.40 61.80 1935 ---- ---- ---- ---- 71.90 +8.60 63.30 1940 ---- ---- ---- ---- 73.70 +8.80 64.90 1945 ---- ---- ---- ---- 75.40 +8.90 66.50 1950 ---- ---- ---- ---- 77.30 +9.10 68.20 1955 ---- ---- ---- ---- 79.10 +9.20 69.90 1960 ---- ---- ---- ---- 81.00 +9.40 71.60 1965 ---- ---- ---- ---- 82.90 +9.60 73.30 1970 ---- ---- ---- ---- 84.80 +9.70 75.10 100 1975 ---- ---- ---- ---- 86.80 +9.90 76.90 1980 ---- ---- ---- ---- 88.80 +10.10 78.70 1985 ---- ---- ---- ---- 90.80 +10.20 80.60 1990 ---- ---- ---- ---- 92.90 +10.50 82.40 1995 ---- ---- ---- ---- 95.00 +10.70 84.30 2000 ---- 97.90B ---- ---- 97.10 +10.80 86.30 130 2005 ---- ---- ---- ---- 99.20 +11.00 88.20 2010 ---- ---- ---- ---- 101.40 +11.20 90.20 220 2015 ---- ---- ---- ---- 103.50 +11.30 92.20 2020 ---- ---- ---- ---- 105.70 +11.40 94.30 2025 ---- ---- ---- ---- 108.00 +11.70 96.30 2030 ---- ---- ---- ---- 110.30 +11.90 98.40 2035 ---- ---- ---- ---- 112.50 +11.90 100.60 2040 ---- ---- ---- ---- 114.90 +12.20 102.70 50 2045 ---- ---- ---- ---- 117.20 +12.30 104.90 2050 ---- ---- ---- ---- 119.60 +12.50 107.10 2055 ---- ---- ---- ---- 122.00 +12.70 109.30 2060 ---- ---- ---- ---- 124.40 +12.80 111.60 2065 ---- ---- ---- ---- 126.90 +13.00 113.90 2070 ---- ---- ---- ---- 129.40 +13.20 116.20 2075 ---- ---- ---- ---- 131.90 +13.30 118.60 2080 ---- ---- ---- ---- 134.50 +13.60 120.90 2085 ---- ---- ---- ---- 137.10 +13.80 123.30 2090 ---- ---- ---- ---- 139.70 +13.90 125.80 2095 ---- ---- ---- ---- 142.40 +14.10 128.30 2100 133.00 146.60B 133.00 137.30 145.10 +14.30 2 130.80 2105 ---- ---- ---- ---- 147.80 +14.50 133.30 2110 ---- ---- ---- ---- 150.60 +14.70 135.90 2115 ---- ---- ---- ---- 153.40 +14.90 138.50 2120 ---- ---- ---- ---- 156.20 +15.10 141.10 2125 ---- ---- ---- ---- 159.10 +15.30 143.80 2130 ---- ---- ---- ---- 162.00 +15.50 146.50 2135 ---- ---- ---- ---- 165.00 +15.80 149.20 2140 ---- ---- ---- ---- 167.90 +15.90 152.00 2145 ---- ---- ---- ---- 170.90 +16.10 154.80 2150 ---- ---- ---- ---- 174.00 +16.40 157.60 2155 ---- ---- ---- ---- 177.10 +16.60 160.50 2160 ---- ---- ---- ---- 180.20 +16.80 163.40 2165 ---- ---- ---- ---- 183.30 +17.00 166.30 2170 ---- ---- ---- ---- 186.50 +17.30 169.20 2175 ---- ---- ---- ---- 189.70 +17.50 172.20 2180 ---- ---- ---- ---- 192.90 +17.70 175.20 2185 ---- ---- ---- ---- 196.20 +18.00 178.20 2190 ---- ---- ---- ---- 199.50 +18.20 181.30 2195 ---- ---- ---- ---- 202.80 +18.40 184.40 2200 ---- ---- ---- ---- 206.10 +18.60 187.50 2205 ---- ---- ---- ---- 209.50 +18.90 190.60 2210 ---- ---- ---- ---- 212.80 +19.10 193.70 2215 ---- ---- ---- ---- 216.20 +19.30 196.90 2220 ---- ---- ---- ---- 219.60 +19.50 200.10 2225 ---- ---- ---- ---- 223.00 +19.70 203.30 2230 ---- ---- ---- ---- 226.50 +19.90 206.60 2235 ---- ---- ---- ---- 229.90 +20.10 209.80 2240 ---- ---- ---- ---- 233.40 +20.30 213.10 2245 ---- ---- ---- ---- 236.90 +20.50 216.40 2250 ---- ---- ---- ---- 240.40 +20.70 219.70 2255 ---- ---- ---- ---- 243.90 +20.90 223.00 2260 ---- ---- ---- ---- 247.40 +21.10 226.30 2265 ---- ---- ---- ---- 251.00 +21.30 229.70 2270 ---- ---- ---- ---- 254.50 +21.40 233.10 2275 ---- ---- ---- ---- 258.10 +21.70 236.40 2280 ---- ---- ---- ---- 261.70 +21.80 239.90 2285 ---- ---- ---- ---- 265.20 +21.90 243.30 2290 ---- ---- ---- ---- 268.90 +22.20 246.70 2295 ---- ---- ---- ---- 272.50 +22.30 250.20 2300 ---- ---- ---- ---- 276.10 +22.40 253.70 2305 ---- ---- ---- ---- 279.80 +22.60 257.20 2310 ---- ---- ---- ---- 283.40 +22.70 260.70 2315 ---- ---- ---- ---- 287.10 +22.90 264.20 2320 ---- ---- ---- ---- 290.80 +23.10 267.70 2325 ---- ---- ---- ---- 294.50 +23.20 271.30 2330 ---- ---- ---- ---- 298.20 +23.30 274.90 2335 ---- ---- ---- ---- 301.90 +23.40 278.50 2340 ---- ---- ---- ---- 305.70 +23.60 282.10 2345 ---- ---- ---- ---- 309.40 +23.70 285.70 2350 ---- ---- ---- ---- 313.20 +23.90 289.30 2355 ---- ---- ---- ---- 317.00 +24.00 293.00 2360 ---- ---- ---- ---- 320.80 +24.10 296.70 2370 ---- ---- ---- ---- 328.40 +24.40 304.00 2375 ---- ---- ---- ---- 332.30 +24.50 307.80 2380 ---- ---- ---- ---- 336.10 +24.60 311.50 2390 ---- ---- ---- ---- 343.90 +24.90 319.00 2400 ---- ---- ---- ---- 351.60 +25.00 326.60 2410 ---- ---- ---- ---- 359.50 +25.30 334.20 2420 ---- ---- ---- ---- 367.40 +25.50 341.90 2425 ---- ---- ---- ---- 371.40 +25.70 345.70 2430 ---- ---- ---- ---- 375.30 +25.70 349.60 2440 ---- ---- ---- ---- 383.30 +25.90 357.40 2450 ---- ---- ---- ---- 391.40 +26.20 365.20 2460 ---- ---- ---- ---- 399.50 +26.40 373.10 2475 ---- ---- ---- ---- 411.70 +26.60 385.10 2500 ---- ---- ---- ---- 432.40 +27.10 405.30 2525 ---- ---- ---- ---- 453.30 +27.50 425.80 2550 ---- ---- ---- ---- 474.60 +28.00 446.60 2575 ---- ---- ---- ---- 496.10 +28.40 467.70 2600 ---- ---- ---- ---- 517.90 +28.90 489.00 2625 ---- ---- ---- ---- 539.80 +29.20 510.60 2650 ---- ---- ---- ---- 562.00 +29.60 532.40 2800 ---- ---- ---- ---- 699.00 +31.90 667.10 2950 ---- ---- ---- ---- 840.50 +33.60 806.90 3000 ---- ---- ---- ---- 888.40 +34.10 854.30 3500 ---- ---- ---- ---- 1379.20 +37.50 1341.70 4000 ---- ---- ---- ---- 1879.00 +38.30 1840.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.20 +.20 2.00 1300 ---- ---- ---- ---- 2.60 +.30 2.30 1325 ---- ---- ---- ---- 3.10 +.30 2.80 1350 ---- ---- ---- ---- 3.70 +.40 3.30 1375 ---- ---- ---- ---- 4.30 +.50 3.80 1400 ---- ---- ---- ---- 5.10 +.60 4.50 1425 ---- ---- ---- ---- 5.90 +.70 5.20 1450 ---- ---- ---- ---- 6.90 +.80 6.10 1470 ---- ---- ---- ---- 7.80 +1.00 6.80 1475 ---- ---- ---- ---- 8.00 +1.00 7.00 1480 ---- ---- ---- ---- 8.30 +1.10 7.20 1490 ---- ---- ---- ---- 8.70 +1.00 7.70 1500 ---- ---- ---- ---- 9.30 +1.20 8.10 1510 ---- ---- ---- ---- 9.80 +1.20 8.60 1520 ---- ---- ---- ---- 10.40 +1.30 9.10 1525 ---- ---- ---- ---- 10.60 +1.30 9.30 1530 ---- ---- ---- ---- 10.90 +1.30 9.60 1540 ---- ---- ---- ---- 11.50 +1.40 10.10 1550 ---- ---- ---- ---- 12.20 +1.50 10.70 1560 ---- ---- ---- ---- 12.80 +1.60 11.20 1565 ---- ---- ---- ---- 13.20 +1.70 11.50 1570 ---- ---- ---- ---- 13.50 +1.70 11.80 1575 ---- ---- ---- ---- 13.90 +1.80 12.10 1580 ---- ---- ---- ---- 14.20 +1.80 12.40 1585 ---- ---- ---- ---- 14.60 +1.80 12.80 1590 ---- ---- ---- ---- 15.00 +1.90 13.10 1595 ---- ---- ---- ---- 15.40 +2.00 13.40 1600 ---- ---- ---- ---- 15.70 +1.90 13.80 1605 ---- ---- ---- ---- 16.10 +2.00 14.10 1610 ---- ---- ---- ---- 16.50 +2.00 14.50 1615 ---- ---- ---- ---- 16.90 +2.10 14.80 1620 ---- ---- ---- ---- 17.40 +2.20 15.20 1625 ---- ---- ---- ---- 17.80 +2.30 15.50 1630 ---- ---- ---- ---- 18.20 +2.30 15.90 1635 ---- ---- ---- ---- 18.60 +2.30 16.30 1640 ---- ---- ---- ---- 19.10 +2.40 16.70 1645 ---- ---- ---- ---- 19.50 +2.40 17.10 1650 ---- ---- ---- ---- 20.00 +2.50 17.50 1655 ---- ---- ---- ---- 20.40 +2.50 17.90 1660 ---- ---- ---- ---- 20.90 +2.60 18.30 1665 ---- ---- ---- ---- 21.40 +2.70 18.70 1670 ---- ---- ---- ---- 21.90 +2.80 19.10 1675 ---- ---- ---- ---- 22.40 +2.80 19.60 1680 ---- ---- ---- ---- 22.90 +2.90 20.00 1685 ---- ---- ---- ---- 23.40 +2.90 20.50 1690 ---- ---- ---- ---- 23.90 +3.00 20.90 1695 ---- ---- ---- ---- 24.50 +3.10 21.40 1700 ---- ---- ---- ---- 25.00 +3.10 21.90 1705 ---- ---- ---- ---- 25.50 +3.20 22.30 1710 ---- ---- ---- ---- 26.10 +3.30 22.80 1715 ---- ---- ---- ---- 26.70 +3.40 23.30 1720 ---- ---- ---- ---- 27.30 +3.40 23.90 1725 ---- ---- ---- ---- 27.90 +3.50 24.40 1730 ---- ---- ---- ---- 28.50 +3.60 24.90 1735 ---- ---- ---- ---- 29.10 +3.60 25.50 1740 ---- ---- ---- ---- 29.70 +3.70 26.00 1745 ---- ---- ---- ---- 30.40 +3.80 26.60 1750 ---- ---- ---- ---- 31.00 +3.80 27.20 1755 ---- ---- ---- ---- 31.70 +3.90 27.80 1760 ---- ---- ---- ---- 32.40 +4.00 28.40 1765 ---- ---- ---- ---- 33.10 +4.10 29.00 1770 ---- ---- ---- ---- 33.80 +4.10 29.70 1775 ---- ---- ---- ---- 34.60 +4.30 30.30 1780 ---- ---- ---- ---- 35.30 +4.30 31.00 1785 ---- ---- ---- ---- 36.10 +4.40 31.70 1790 ---- ---- ---- ---- 36.90 +4.50 32.40 1795 ---- ---- ---- ---- 37.70 +4.60 33.10 1800 ---- ---- ---- ---- 38.50 +4.70 33.80 1805 ---- ---- ---- ---- 39.40 +4.80 34.60 1810 ---- ---- ---- ---- 40.20 +4.90 35.30 1815 ---- ---- ---- ---- 41.10 +5.00 36.10 1820 ---- ---- ---- ---- 42.00 +5.10 36.90 1825 ---- ---- ---- ---- 43.00 +5.20 37.80 1830 ---- ---- ---- ---- 43.90 +5.30 38.60 1835 ---- ---- ---- ---- 44.90 +5.40 39.50 1840 ---- ---- ---- ---- 45.90 +5.50 40.40 1845 ---- ---- ---- ---- 46.90 +5.60 41.30 1850 ---- ---- ---- ---- 48.00 +5.80 42.20 1855 ---- ---- ---- ---- 49.10 +5.90 43.20 1860 ---- ---- ---- ---- 50.20 +6.00 44.20 1865 ---- ---- ---- ---- 51.30 +6.10 45.20 1870 ---- ---- ---- ---- 52.50 +6.30 46.20 1875 ---- ---- ---- ---- 53.70 +6.40 47.30 1880 ---- ---- ---- ---- 54.90 +6.50 48.40 1885 ---- ---- ---- ---- 56.10 +6.60 49.50 1890 ---- ---- ---- ---- 57.40 +6.80 50.60 1895 ---- ---- ---- ---- 58.70 +6.90 51.80 1900 ---- ---- ---- ---- 60.00 +7.00 53.00 1905 ---- ---- ---- ---- 61.40 +7.20 54.20 1910 ---- ---- ---- ---- 62.80 +7.30 55.50 1915 ---- ---- ---- ---- 64.20 +7.40 56.80 1920 ---- ---- ---- ---- 65.60 +7.50 58.10 1925 ---- ---- ---- ---- 67.10 +7.70 59.40 1930 ---- ---- ---- ---- 68.70 +7.90 60.80 1935 ---- ---- ---- ---- 70.20 +8.00 62.20 1940 ---- ---- ---- ---- 71.80 +8.20 63.60 1945 ---- ---- ---- ---- 73.40 +8.30 65.10 1950 ---- ---- ---- ---- 75.10 +8.50 66.60 1955 ---- ---- ---- ---- 76.80 +8.70 68.10 1960 ---- ---- ---- ---- 78.50 +8.80 69.70 1965 ---- ---- ---- ---- 80.20 +8.90 71.30 1970 ---- ---- ---- ---- 82.00 +9.10 72.90 1975 ---- ---- ---- ---- 83.90 +9.40 74.50 1980 ---- ---- ---- ---- 85.70 +9.50 76.20 1985 ---- ---- ---- ---- 87.60 +9.60 78.00 1990 ---- ---- ---- ---- 89.60 +9.90 79.70 1995 ---- ---- ---- ---- 91.60 +10.10 81.50 2000 ---- ---- ---- ---- 93.60 +10.20 83.40 2005 ---- ---- ---- ---- 95.60 +10.40 85.20 2010 ---- ---- ---- ---- 97.70 +10.60 87.10 2015 ---- ---- ---- ---- 99.90 +10.80 89.10 2020 ---- ---- ---- ---- 102.00 +10.90 91.10 2025 ---- ---- ---- ---- 104.20 +11.10 93.10 2030 ---- ---- ---- ---- 106.50 +11.40 95.10 2035 ---- ---- ---- ---- 108.80 +11.60 97.20 2040 ---- ---- ---- ---- 111.10 +11.70 99.40 2045 ---- ---- ---- ---- 113.40 +11.90 101.50 2050 ---- ---- ---- ---- 115.80 +12.10 103.70 2055 ---- ---- ---- ---- 118.30 +12.40 105.90 2060 ---- ---- ---- ---- 120.70 +12.50 108.20 2065 ---- ---- ---- ---- 123.20 +12.70 110.50 2070 ---- ---- ---- ---- 125.80 +13.00 112.80 2075 ---- ---- ---- ---- 128.30 +13.10 115.20 2080 ---- ---- ---- ---- 130.90 +13.30 117.60 2085 ---- ---- ---- ---- 133.60 +13.50 120.10 2090 ---- ---- ---- ---- 136.30 +13.80 122.50 2095 ---- ---- ---- ---- 139.00 +14.00 125.00 2100 ---- ---- ---- ---- 141.70 +14.10 127.60 2105 ---- ---- ---- ---- 144.50 +14.30 130.20 2110 ---- ---- ---- ---- 147.30 +14.50 132.80 2115 ---- ---- ---- ---- 150.10 +14.70 135.40 2120 ---- ---- ---- ---- 153.00 +14.90 138.10 2125 ---- ---- ---- ---- 155.90 +15.10 140.80 2130 ---- ---- ---- ---- 158.80 +15.30 143.50 2135 ---- ---- ---- ---- 161.80 +15.50 146.30 2140 ---- ---- ---- ---- 164.80 +15.80 149.00 2145 ---- ---- ---- ---- 167.80 +15.90 151.90 2150 ---- ---- ---- ---- 170.80 +16.10 154.70 2155 ---- ---- ---- ---- 173.90 +16.30 157.60 2160 ---- ---- ---- ---- 177.00 +16.50 160.50 2165 ---- ---- ---- ---- 180.10 +16.70 163.40 2170 ---- ---- ---- ---- 183.30 +16.90 166.40 2175 ---- ---- ---- ---- 186.40 +17.10 169.30 2180 ---- ---- ---- ---- 189.60 +17.30 172.30 2185 ---- ---- ---- ---- 192.80 +17.40 175.40 2190 ---- ---- ---- ---- 196.10 +17.70 178.40 2195 ---- ---- ---- ---- 199.30 +17.80 181.50 2200 ---- ---- ---- ---- 202.60 +18.00 184.60 2205 ---- ---- ---- ---- 205.90 +18.20 187.70 2210 ---- ---- ---- ---- 209.30 +18.40 190.90 2215 ---- ---- ---- ---- 212.60 +18.60 194.00 2220 ---- ---- ---- ---- 216.00 +18.80 197.20 2225 ---- ---- ---- ---- 219.30 +18.90 200.40 2230 ---- ---- ---- ---- 222.70 +19.00 203.70 2235 ---- ---- ---- ---- 226.20 +19.30 206.90 2240 ---- ---- ---- ---- 229.60 +19.40 210.20 2245 ---- ---- ---- ---- 233.00 +19.50 213.50 2250 ---- ---- ---- ---- 236.50 +19.70 216.80 2255 ---- ---- ---- ---- 240.00 +19.90 220.10 2260 ---- ---- ---- ---- 243.50 +20.10 223.40 2265 ---- ---- ---- ---- 247.00 +20.20 226.80 2270 ---- ---- ---- ---- 250.50 +20.30 230.20 2275 ---- ---- ---- ---- 254.10 +20.50 233.60 2280 ---- ---- ---- ---- 257.60 +20.60 237.00 2285 ---- ---- ---- ---- 261.20 +20.80 240.40 2290 ---- ---- ---- ---- 264.80 +21.00 243.80 2295 ---- ---- ---- ---- 268.40 +21.10 247.30 2300 ---- ---- ---- ---- 272.00 +21.20 250.80 2305 ---- ---- ---- ---- 275.60 +21.30 254.30 2310 ---- ---- ---- ---- 279.30 +21.50 257.80 2315 ---- ---- ---- ---- 283.00 +21.70 261.30 2320 ---- ---- ---- ---- 286.60 +21.70 264.90 2325 ---- ---- ---- ---- 290.30 +21.90 268.40 2330 ---- ---- ---- ---- 294.00 +22.00 272.00 2335 ---- ---- ---- ---- 297.80 +22.20 275.60 2340 ---- ---- ---- ---- 301.50 +22.30 279.20 2345 ---- ---- ---- ---- 305.20 +22.40 282.80 2350 ---- ---- ---- ---- 309.00 +22.50 286.50 2355 ---- ---- ---- ---- 312.80 ---- ---- 2360 ---- ---- ---- ---- 316.60 +22.80 293.80 2365 ---- ---- ---- ---- 320.40 ---- ---- 2370 ---- ---- ---- ---- 324.20 +23.00 301.20 2375 ---- ---- ---- ---- 328.00 +23.10 304.90 2380 ---- ---- ---- ---- 331.90 +23.30 308.60 2390 ---- ---- ---- ---- 339.60 +23.50 316.10 2400 ---- ---- ---- ---- 347.40 +23.70 323.70 2410 ---- ---- ---- ---- 355.30 +24.00 331.30 2420 ---- ---- ---- ---- 363.10 +24.10 339.00 2425 ---- ---- ---- ---- 367.10 +24.30 342.80 2430 ---- ---- ---- ---- 371.10 +24.40 346.70 2440 ---- ---- ---- ---- 379.10 +24.60 354.50 2450 ---- ---- ---- ---- 387.10 +24.80 362.30 2460 ---- ---- ---- ---- 395.20 ---- ---- 2470 ---- ---- ---- ---- 403.30 ---- ---- 2475 ---- ---- ---- ---- 407.40 +25.30 382.10 2500 ---- ---- ---- ---- 428.00 +25.80 402.20 2525 ---- ---- ---- ---- 448.80 +26.30 422.50 2550 ---- ---- ---- ---- 469.90 +26.70 443.20 2575 ---- ---- ---- ---- 491.20 +27.20 464.00 2600 ---- ---- ---- ---- 512.80 +27.60 485.20 2625 ---- ---- ---- ---- 534.50 +28.00 506.50 2650 ---- ---- ---- ---- 556.40 +28.40 528.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.20 +.70 5.50 1425 ---- ---- ---- ---- 7.20 +.90 6.30 1450 ---- ---- ---- ---- 8.30 +1.00 7.30 1475 ---- ---- ---- ---- 9.50 +1.10 8.40 1500 ---- ---- ---- ---- 10.90 +1.30 9.60 1525 ---- ---- ---- ---- 12.40 +1.40 11.00 1550 ---- ---- ---- ---- 14.10 +1.70 12.40 1575 ---- ---- ---- ---- 15.90 +1.80 14.10 1580 ---- ---- ---- ---- 16.30 +1.90 14.40 1590 ---- ---- ---- ---- 17.10 +2.00 15.10 1600 ---- ---- ---- ---- 17.90 +2.00 15.90 1610 ---- ---- ---- ---- 18.80 +2.20 16.60 1620 ---- ---- ---- ---- 19.70 +2.30 17.40 1625 ---- ---- ---- ---- 20.10 +2.30 17.80 1630 ---- ---- ---- ---- 20.60 +2.40 18.20 1640 ---- ---- ---- ---- 21.50 +2.50 19.00 1650 ---- ---- ---- ---- 22.50 +2.60 19.90 1660 ---- ---- ---- ---- 23.50 +2.70 20.80 1670 ---- ---- ---- ---- 24.50 +2.80 21.70 1675 ---- ---- ---- ---- 25.10 +2.90 22.20 1680 ---- ---- ---- ---- 25.60 +3.00 22.60 1685 ---- ---- ---- ---- 26.10 +3.00 23.10 1690 ---- ---- ---- ---- 26.70 +3.10 23.60 1695 ---- ---- ---- ---- 27.30 +3.20 24.10 1700 ---- ---- ---- ---- 27.90 +3.30 24.60 1705 ---- ---- ---- ---- 28.40 +3.30 25.10 1710 ---- ---- ---- ---- 29.00 +3.30 25.70 1715 ---- ---- ---- ---- 29.70 +3.50 26.20 1720 ---- ---- ---- ---- 30.30 +3.50 26.80 1725 ---- ---- ---- ---- 30.90 +3.60 27.30 1730 ---- ---- ---- ---- 31.60 +3.70 27.90 1735 ---- ---- ---- ---- 32.20 +3.70 28.50 1740 ---- ---- ---- ---- 32.90 +3.80 29.10 1745 ---- ---- ---- ---- 33.60 +3.90 29.70 1750 ---- ---- ---- ---- 34.30 +4.00 30.30 1755 ---- ---- ---- ---- 35.00 +4.10 30.90 1760 ---- ---- ---- ---- 35.70 +4.10 31.60 1765 ---- ---- ---- ---- 36.50 +4.30 32.20 1770 ---- ---- ---- ---- 37.20 +4.30 32.90 1775 ---- ---- ---- ---- 38.00 +4.40 33.60 1780 ---- ---- ---- ---- 38.80 +4.50 34.30 1785 ---- ---- ---- ---- 39.60 +4.60 35.00 1790 ---- ---- ---- ---- 40.40 +4.70 35.70 1795 ---- ---- ---- ---- 41.30 +4.80 36.50 1800 ---- ---- ---- ---- 42.20 +5.00 37.20 1805 ---- ---- ---- ---- 43.00 +5.00 38.00 1810 ---- ---- ---- ---- 43.90 +5.10 38.80 1815 ---- ---- ---- ---- 44.90 +5.30 39.60 1820 ---- ---- ---- ---- 45.80 +5.30 40.50 1825 ---- ---- ---- ---- 46.80 +5.50 41.30 1830 ---- ---- ---- ---- 47.80 +5.60 42.20 1835 ---- ---- ---- ---- 48.80 +5.70 43.10 1840 ---- ---- ---- ---- 49.80 +5.80 44.00 1845 ---- ---- ---- ---- 50.90 +5.90 45.00 1850 ---- ---- ---- ---- 51.90 +5.90 46.00 1855 ---- ---- ---- ---- 53.00 +6.10 46.90 1860 ---- ---- ---- ---- 54.20 +6.20 48.00 1865 ---- ---- ---- ---- 55.30 +6.30 49.00 1870 ---- ---- ---- ---- 56.50 +6.40 50.10 1875 ---- ---- ---- ---- 57.70 +6.60 51.10 1880 ---- ---- ---- ---- 58.90 +6.70 52.20 1885 ---- ---- ---- ---- 60.20 +6.80 53.40 1890 ---- ---- ---- ---- 61.50 +6.90 54.60 1895 ---- ---- ---- ---- 62.80 +7.10 55.70 1900 ---- ---- ---- ---- 64.20 +7.20 57.00 1905 ---- ---- ---- ---- 65.50 +7.30 58.20 1910 ---- ---- ---- ---- 67.00 +7.50 59.50 1915 ---- ---- ---- ---- 68.40 +7.60 60.80 1920 ---- ---- ---- ---- 69.90 +7.80 62.10 1925 ---- ---- ---- ---- 71.40 +7.90 63.50 1930 ---- ---- ---- ---- 72.90 +8.00 64.90 1935 ---- ---- ---- ---- 74.50 +8.20 66.30 1940 ---- ---- ---- ---- 76.10 +8.40 67.70 1945 ---- ---- ---- ---- 77.70 +8.50 69.20 1950 ---- ---- ---- ---- 79.40 +8.60 70.80 1955 ---- ---- ---- ---- 81.10 +8.80 72.30 1960 ---- ---- ---- ---- 82.80 +8.90 73.90 1965 ---- ---- ---- ---- 84.60 +9.10 75.50 1970 ---- ---- ---- ---- 86.40 +9.20 77.20 1975 ---- ---- ---- ---- 88.20 +9.40 78.80 1980 ---- ---- ---- ---- 90.10 +9.50 80.60 1985 ---- ---- ---- ---- 92.00 +9.70 82.30 1990 ---- ---- ---- ---- 94.00 +9.90 84.10 1995 ---- ---- ---- ---- 96.00 +10.10 85.90 2000 ---- ---- ---- ---- 98.00 +10.20 87.80 2005 ---- ---- ---- ---- 100.10 +10.40 89.70 2010 ---- ---- ---- ---- 102.20 +10.60 91.60 2015 ---- ---- ---- ---- 104.40 +10.80 93.60 2020 ---- ---- ---- ---- 106.60 +11.00 95.60 2025 ---- ---- ---- ---- 108.80 +11.20 97.60 2030 ---- ---- ---- ---- 111.10 +11.40 99.70 2035 ---- ---- ---- ---- 113.40 +11.60 101.80 2040 ---- ---- ---- ---- 115.70 +11.70 104.00 2045 ---- ---- ---- ---- 118.10 +11.90 106.20 2050 ---- ---- ---- ---- 120.50 +12.10 108.40 2055 ---- ---- ---- ---- 123.00 +12.30 110.70 2060 ---- ---- ---- ---- 125.50 +12.50 113.00 2065 ---- ---- ---- ---- 128.00 +12.70 115.30 2070 ---- ---- ---- ---- 130.60 +12.90 117.70 2075 ---- ---- ---- ---- 133.20 +13.10 120.10 2080 ---- ---- ---- ---- 135.90 +13.40 122.50 2085 ---- ---- ---- ---- 138.60 +13.60 125.00 2090 ---- ---- ---- ---- 141.30 +13.80 127.50 2095 ---- ---- ---- ---- 144.00 +13.90 130.10 2100 ---- ---- ---- ---- 146.80 +14.20 132.60 2105 ---- ---- ---- ---- 149.60 +14.40 135.20 2110 ---- ---- ---- ---- 152.50 +14.60 137.90 2115 ---- ---- ---- ---- 155.30 +14.80 140.50 2120 ---- ---- ---- ---- 158.20 +15.00 143.20 2125 ---- ---- ---- ---- 161.20 +15.20 146.00 2130 ---- ---- ---- ---- 164.10 +15.40 148.70 2135 ---- ---- ---- ---- 167.10 +15.60 151.50 2140 ---- ---- ---- ---- 170.10 +15.80 154.30 2145 ---- ---- ---- ---- 173.20 +16.00 157.20 2150 ---- ---- ---- ---- 176.30 +16.20 160.10 2155 ---- ---- ---- ---- 179.40 +16.40 163.00 2160 ---- ---- ---- ---- 182.50 +16.60 165.90 2165 ---- ---- ---- ---- 185.60 +16.80 168.80 2170 ---- ---- ---- ---- 188.80 +17.00 171.80 2175 ---- ---- ---- ---- 192.00 +17.20 174.80 2180 ---- ---- ---- ---- 195.20 +17.40 177.80 2185 ---- ---- ---- ---- 198.40 +17.50 180.90 2190 ---- ---- ---- ---- 201.70 +17.70 184.00 2195 ---- ---- ---- ---- 204.90 +17.90 187.00 2200 ---- ---- ---- ---- 208.20 +18.00 190.20 2205 ---- ---- ---- ---- 211.50 +18.20 193.30 2210 ---- ---- ---- ---- 214.90 +18.40 196.50 2215 ---- ---- ---- ---- 218.20 +18.60 199.60 2220 ---- ---- ---- ---- 221.60 +18.80 202.80 2225 ---- ---- ---- ---- 225.00 +19.00 206.00 2230 ---- ---- ---- ---- 228.40 +19.10 209.30 2235 ---- ---- ---- ---- 231.80 +19.30 212.50 2240 ---- ---- ---- ---- 235.20 +19.40 215.80 2245 ---- ---- ---- ---- 238.70 +19.60 219.10 2250 ---- ---- ---- ---- 242.10 +19.70 222.40 2255 ---- ---- ---- ---- 245.60 +19.80 225.80 2260 ---- ---- ---- ---- 249.10 +20.00 229.10 2265 ---- ---- ---- ---- 252.60 +20.10 232.50 2270 ---- ---- ---- ---- 256.20 +20.30 235.90 2275 ---- ---- ---- ---- 259.70 +20.40 239.30 2280 ---- ---- ---- ---- 263.30 +20.60 242.70 2285 ---- ---- ---- ---- 266.90 +20.70 246.20 2290 ---- ---- ---- ---- 270.50 +20.90 249.60 2295 ---- ---- ---- ---- 274.10 +21.00 253.10 2300 ---- ---- ---- ---- 277.70 +21.10 256.60 2305 ---- ---- ---- ---- 281.30 +21.20 260.10 2310 ---- ---- ---- ---- 285.00 +21.40 263.60 2315 ---- ---- ---- ---- 288.70 +21.50 267.20 2320 ---- ---- ---- ---- 292.40 +21.60 270.80 2325 ---- ---- ---- ---- 296.10 +21.80 274.30 2330 ---- ---- ---- ---- 299.80 +21.90 277.90 2335 ---- ---- ---- ---- 303.50 +22.00 281.50 2340 ---- ---- ---- ---- 307.30 +22.10 285.20 2345 ---- ---- ---- ---- 311.00 +22.20 288.80 2350 ---- ---- ---- ---- 314.80 +22.30 292.50 2355 ---- ---- ---- ---- 318.60 ---- ---- 2360 ---- ---- ---- ---- 322.40 +22.60 299.80 2365 ---- ---- ---- ---- 326.20 ---- ---- 2370 ---- ---- ---- ---- 330.00 +22.70 307.30 2375 ---- ---- ---- ---- 333.90 +22.90 311.00 2380 ---- ---- ---- ---- 337.70 +23.00 314.70 2390 ---- ---- ---- ---- 345.50 +23.20 322.30 2400 ---- ---- ---- ---- 353.30 +23.40 329.90 2410 ---- ---- ---- ---- 361.10 +23.60 337.50 2420 ---- ---- ---- ---- 369.10 +23.90 345.20 2425 ---- ---- ---- ---- 373.00 +23.90 349.10 2430 ---- ---- ---- ---- 377.00 +24.00 353.00 2440 ---- ---- ---- ---- 385.00 +24.20 360.80 2450 ---- ---- ---- ---- 393.10 +24.40 368.70 2460 ---- ---- ---- ---- 401.20 ---- ---- 2470 ---- ---- ---- ---- 409.30 ---- ---- 2475 ---- ---- ---- ---- 413.40 +24.90 388.50 2500 ---- ---- ---- ---- 434.00 +25.40 408.60 2525 ---- ---- ---- ---- 454.80 +25.80 429.00 2550 ---- ---- ---- ---- 475.80 +26.10 449.70 2575 ---- ---- ---- ---- 497.10 +26.50 470.60 2600 ---- ---- ---- ---- 518.60 +26.90 491.70 2625 ---- ---- ---- ---- 540.30 +27.30 513.00 2650 ---- ---- ---- ---- 562.20 +27.70 534.50 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 11.00 +1.10 9.90 1500 ---- ---- ---- ---- 12.40 +1.30 11.10 1525 ---- ---- ---- ---- 14.00 +1.50 12.50 1550 ---- ---- ---- ---- 15.60 +1.60 14.00 1575 ---- ---- ---- ---- 17.50 +1.90 15.60 1600 ---- ---- ---- ---- 19.50 +2.10 17.40 1625 ---- ---- ---- ---- 21.70 +2.30 19.40 1650 ---- ---- ---- ---- 24.20 +2.70 21.50 1660 ---- ---- ---- ---- 25.20 +2.80 22.40 1670 ---- ---- ---- ---- 26.30 +2.90 23.40 1675 ---- ---- ---- ---- 26.80 +2.90 23.90 1680 ---- ---- ---- ---- 27.40 +3.00 24.40 1690 ---- ---- ---- ---- 28.50 +3.10 25.40 1700 ---- ---- ---- ---- 29.70 +3.30 26.40 1710 ---- ---- ---- ---- 30.90 +3.40 27.50 1720 ---- ---- ---- ---- 32.20 +3.60 28.60 1725 ---- ---- ---- ---- 32.80 +3.60 29.20 1730 ---- ---- ---- ---- 33.50 +3.70 29.80 1740 ---- ---- ---- ---- 34.90 +3.90 31.00 1750 ---- ---- ---- ---- 36.30 +4.00 32.30 1760 ---- ---- ---- ---- 37.70 +4.10 33.60 1765 ---- ---- ---- ---- 38.50 +4.30 34.20 1770 ---- ---- ---- ---- 39.30 +4.40 34.90 1775 ---- ---- ---- ---- 40.10 +4.50 35.60 1780 ---- ---- ---- ---- 40.90 +4.60 36.30 1785 ---- ---- ---- ---- 41.70 +4.60 37.10 1790 ---- ---- ---- ---- 42.50 +4.70 37.80 1795 ---- ---- ---- ---- 43.40 +4.80 38.60 1800 ---- ---- ---- ---- 44.20 +4.80 39.40 1805 ---- ---- ---- ---- 45.10 +5.00 40.10 1810 ---- ---- ---- ---- 46.00 +5.00 41.00 1815 ---- ---- ---- ---- 46.90 +5.10 41.80 1820 ---- ---- ---- ---- 47.90 +5.30 42.60 1825 ---- ---- ---- ---- 48.90 +5.40 43.50 1830 ---- ---- ---- ---- 49.80 +5.40 44.40 1835 ---- ---- ---- ---- 50.80 +5.50 45.30 1840 ---- ---- ---- ---- 51.90 +5.70 46.20 1845 ---- ---- ---- ---- 52.90 +5.80 47.10 1850 ---- ---- ---- ---- 54.00 +5.90 48.10 1855 ---- ---- ---- ---- 55.10 +6.00 49.10 1860 ---- ---- ---- ---- 56.20 +6.10 50.10 1865 ---- ---- ---- ---- 57.30 +6.20 51.10 1870 ---- ---- ---- ---- 58.50 +6.30 52.20 1875 ---- ---- ---- ---- 59.70 +6.50 53.20 1880 ---- ---- ---- ---- 60.90 +6.60 54.30 1885 ---- ---- ---- ---- 62.20 +6.70 55.50 1890 ---- ---- ---- ---- 63.40 +6.80 56.60 1895 ---- ---- ---- ---- 64.70 +6.90 57.80 1900 ---- ---- ---- ---- 66.10 +7.10 59.00 1905 ---- ---- ---- ---- 67.40 +7.20 60.20 1910 ---- ---- ---- ---- 68.80 +7.40 61.40 1915 ---- ---- ---- ---- 70.20 +7.50 62.70 1920 ---- ---- ---- ---- 71.60 +7.60 64.00 1925 ---- ---- ---- ---- 73.10 +7.70 65.40 1930 ---- ---- ---- ---- 74.60 +7.90 66.70 1935 ---- ---- ---- ---- 76.10 +8.00 68.10 1940 ---- ---- ---- ---- 77.70 +8.20 69.50 1945 ---- ---- ---- ---- 79.30 +8.30 71.00 1950 ---- ---- ---- ---- 80.90 +8.40 72.50 1955 ---- ---- ---- ---- 82.60 +8.60 74.00 1960 ---- ---- ---- ---- 84.20 +8.70 75.50 1965 ---- ---- ---- ---- 86.00 +8.90 77.10 1970 ---- ---- ---- ---- 87.70 +9.00 78.70 1975 ---- ---- ---- ---- 89.50 +9.20 80.30 1980 ---- ---- ---- ---- 91.30 +9.30 82.00 1985 ---- ---- ---- ---- 93.20 +9.50 83.70 1990 ---- ---- ---- ---- 95.10 +9.70 85.40 1995 ---- ---- ---- ---- 97.00 +9.80 87.20 2000 ---- ---- ---- ---- 99.00 +10.00 89.00 2005 ---- ---- ---- ---- 101.00 +10.20 90.80 2010 ---- ---- ---- ---- 103.00 +10.30 92.70 2015 ---- ---- ---- ---- 105.10 +10.50 94.60 2020 ---- ---- ---- ---- 107.20 +10.70 96.50 2025 ---- ---- ---- ---- 109.30 +10.80 98.50 2030 ---- ---- ---- ---- 111.50 +11.00 100.50 2035 ---- ---- ---- ---- 113.70 +11.10 102.60 2040 ---- ---- ---- ---- 116.00 +11.40 104.60 2045 ---- ---- ---- ---- 118.30 +11.50 106.80 2050 ---- ---- ---- ---- 120.60 +11.70 108.90 2055 ---- ---- ---- ---- 123.00 +11.90 111.10 2060 ---- ---- ---- ---- 125.40 +12.10 113.30 2065 ---- ---- ---- ---- 127.80 +12.20 115.60 2070 ---- ---- ---- ---- 130.30 +12.40 117.90 2075 ---- ---- ---- ---- 132.80 +12.60 120.20 2080 ---- ---- ---- ---- 135.40 +12.80 122.60 2085 ---- ---- ---- ---- 138.00 +13.00 125.00 2090 ---- ---- ---- ---- 140.60 +13.20 127.40 2095 ---- ---- ---- ---- 143.20 +13.30 129.90 2100 ---- ---- ---- ---- 145.90 +13.50 132.40 2105 ---- ---- ---- ---- 148.70 +13.70 135.00 2110 ---- ---- ---- ---- 151.40 +13.90 137.50 2115 ---- ---- ---- ---- 154.20 +14.10 140.10 2120 ---- ---- ---- ---- 157.00 +14.20 142.80 2125 ---- ---- ---- ---- 159.90 +14.50 145.40 2130 ---- ---- ---- ---- 162.80 +14.70 148.10 2135 ---- ---- ---- ---- 165.70 +14.80 150.90 2140 ---- ---- ---- ---- 168.60 +15.00 153.60 2145 ---- ---- ---- ---- 171.60 +15.20 156.40 2150 ---- ---- ---- ---- 174.60 +15.40 159.20 2155 ---- ---- ---- ---- 177.70 +15.60 162.10 2160 ---- ---- ---- ---- 180.70 +15.70 165.00 2165 ---- ---- ---- ---- 183.80 +15.90 167.90 2170 ---- ---- ---- ---- 186.90 +16.10 170.80 2175 ---- ---- ---- ---- 190.10 +16.30 173.80 2180 ---- ---- ---- ---- 193.30 +16.50 176.80 2185 ---- ---- ---- ---- 196.50 +16.70 179.80 2190 ---- ---- ---- ---- 199.70 +16.90 182.80 2195 ---- ---- ---- ---- 202.90 +17.00 185.90 2200 ---- ---- ---- ---- 206.20 +17.20 189.00 2205 ---- ---- ---- ---- 209.50 +17.40 192.10 2210 ---- ---- ---- ---- 212.80 +17.60 195.20 2215 ---- ---- ---- ---- 216.20 +17.80 198.40 2220 ---- ---- ---- ---- 219.50 +17.90 201.60 2225 ---- ---- ---- ---- 222.90 +18.10 204.80 2230 ---- ---- ---- ---- 226.30 +18.30 208.00 2235 ---- ---- ---- ---- 229.70 +18.40 211.30 2240 ---- ---- ---- ---- 233.20 +18.70 214.50 2245 ---- ---- ---- ---- 236.70 +18.90 217.80 2250 ---- ---- ---- ---- 240.10 +19.00 221.10 2255 ---- ---- ---- ---- 243.60 +19.10 224.50 2260 ---- ---- ---- ---- 247.20 +19.40 227.80 2265 ---- ---- ---- ---- 250.70 +19.50 231.20 2270 ---- ---- ---- ---- 254.20 +19.70 234.50 2275 ---- ---- ---- ---- 257.80 +19.90 237.90 2280 ---- ---- ---- ---- 261.40 +20.00 241.40 2285 ---- ---- ---- ---- 265.00 +20.20 244.80 2290 ---- ---- ---- ---- 268.60 +20.30 248.30 2295 ---- ---- ---- ---- 272.30 +20.60 251.70 2300 ---- ---- ---- ---- 275.90 +20.70 255.20 2305 ---- ---- ---- ---- 279.60 +20.90 258.70 2310 ---- ---- ---- ---- 283.30 +21.00 262.30 2315 ---- ---- ---- ---- 287.00 +21.20 265.80 2320 ---- ---- ---- ---- 290.70 +21.40 269.30 2325 ---- ---- ---- ---- 294.40 +21.50 272.90 2330 ---- ---- ---- ---- 298.10 +21.60 276.50 2335 ---- ---- ---- ---- 301.90 +21.80 280.10 2340 ---- ---- ---- ---- 305.70 +22.00 283.70 2345 ---- ---- ---- ---- 309.50 +22.10 287.40 2350 ---- ---- ---- ---- 313.30 +22.30 291.00 2355 ---- ---- ---- ---- 317.10 +22.40 294.70 2360 ---- ---- ---- ---- 320.90 +22.50 298.40 2365 ---- ---- ---- ---- 324.80 +22.70 302.10 2370 ---- ---- ---- ---- 328.60 +22.80 305.80 2375 ---- ---- ---- ---- 332.50 +23.00 309.50 2380 ---- ---- ---- ---- 336.40 +23.20 313.20 2385 ---- ---- ---- ---- 340.30 ---- ---- 2390 ---- ---- ---- ---- 344.20 +23.50 320.70 2400 ---- ---- ---- ---- 352.00 +23.70 328.30 2410 ---- ---- ---- ---- 359.90 +24.00 335.90 2420 ---- ---- ---- ---- 367.90 +24.30 343.60 2425 ---- ---- ---- ---- 371.90 +24.40 347.50 2430 ---- ---- ---- ---- 375.90 +24.50 351.40 2440 ---- ---- ---- ---- 383.90 +24.80 359.10 2450 ---- ---- ---- ---- 392.00 +25.00 367.00 2460 ---- ---- ---- ---- 400.10 +25.30 374.80 2470 ---- ---- ---- ---- 408.30 ---- ---- 2475 ---- ---- ---- ---- 412.40 +25.70 386.70 2480 ---- ---- ---- ---- 416.50 ---- ---- 2500 ---- ---- ---- ---- 433.10 +26.30 406.80 2525 ---- ---- ---- ---- 454.00 +26.90 427.10 2550 ---- ---- ---- ---- 475.10 +27.40 447.70 2575 ---- ---- ---- ---- 496.40 +27.90 468.50 2600 ---- ---- ---- ---- 518.00 +28.50 489.50 2625 ---- ---- ---- ---- 539.70 +28.90 510.80 2650 ---- ---- ---- ---- 561.60 +29.40 532.20 2675 ---- ---- ---- ---- 583.60 ---- ---- OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 11.70 +1.20 10.50 1525 ---- ---- ---- ---- 13.30 +1.40 11.90 1550 ---- ---- ---- ---- 15.10 +1.60 13.50 1575 ---- ---- ---- ---- 17.10 +1.80 15.30 1600 ---- ---- ---- ---- 19.30 +2.10 17.20 1625 ---- ---- ---- ---- 21.70 +2.30 19.40 1650 ---- ---- ---- ---- 24.40 +2.60 21.80 1675 ---- ---- ---- ---- 27.30 +2.90 24.40 1680 ---- ---- ---- ---- 27.90 +3.00 24.90 1690 ---- ---- ---- ---- 29.20 +3.10 26.10 1700 ---- ---- ---- ---- 30.50 +3.30 27.20 1710 ---- ---- ---- ---- 31.80 +3.40 28.40 1720 ---- ---- ---- ---- 33.20 +3.50 29.70 1725 ---- ---- ---- ---- 34.00 +3.70 30.30 1730 ---- ---- ---- ---- 34.70 +3.70 31.00 1740 ---- ---- ---- ---- 36.20 +3.90 32.30 1750 ---- ---- ---- ---- 37.70 +4.00 33.70 1760 ---- ---- ---- ---- 39.30 +4.10 35.20 1770 ---- ---- ---- ---- 41.00 +4.30 36.70 1775 ---- ---- ---- ---- 41.90 +4.50 37.40 1780 ---- ---- ---- ---- 42.70 +4.50 38.20 1785 ---- ---- ---- ---- 43.60 +4.60 39.00 1790 ---- ---- ---- ---- 44.50 +4.70 39.80 1795 ---- ---- ---- ---- 45.40 +4.70 40.70 1800 ---- ---- ---- ---- 46.40 +4.90 41.50 1805 ---- ---- ---- ---- 47.30 +4.90 42.40 1810 ---- ---- ---- ---- 48.30 +5.10 43.20 1815 ---- ---- ---- ---- 49.30 +5.20 44.10 1820 ---- ---- ---- ---- 50.30 +5.20 45.10 1825 ---- ---- ---- ---- 51.30 +5.30 46.00 1830 ---- ---- ---- ---- 52.40 +5.50 46.90 1835 ---- ---- ---- ---- 53.50 +5.60 47.90 1840 ---- ---- ---- ---- 54.60 +5.70 48.90 1845 ---- ---- ---- ---- 55.70 +5.80 49.90 1850 ---- ---- ---- ---- 56.80 +5.80 51.00 1855 ---- ---- ---- ---- 58.00 +6.00 52.00 1860 ---- ---- ---- ---- 59.20 +6.10 53.10 1865 ---- ---- ---- ---- 60.40 +6.20 54.20 1870 ---- ---- ---- ---- 61.60 +6.30 55.30 1875 ---- ---- ---- ---- 62.90 +6.40 56.50 1880 ---- ---- ---- ---- 64.20 +6.50 57.70 1885 ---- ---- ---- ---- 65.50 +6.60 58.90 1890 ---- ---- ---- ---- 66.80 +6.70 60.10 1895 ---- ---- ---- ---- 68.20 +6.90 61.30 1900 ---- ---- ---- ---- 69.60 +7.00 62.60 1905 ---- ---- ---- ---- 71.00 +7.10 63.90 1910 ---- ---- ---- ---- 72.50 +7.30 65.20 1915 ---- ---- ---- ---- 74.00 +7.40 66.60 1920 ---- ---- ---- ---- 75.50 +7.50 68.00 1925 ---- ---- ---- ---- 77.00 +7.60 69.40 1930 ---- ---- ---- ---- 78.60 +7.80 70.80 1935 ---- ---- ---- ---- 80.20 +7.90 72.30 1940 ---- ---- ---- ---- 81.80 +8.00 73.80 1945 ---- ---- ---- ---- 83.40 +8.10 75.30 1950 ---- ---- ---- ---- 85.10 +8.30 76.80 1955 ---- ---- ---- ---- 86.80 +8.40 78.40 1960 ---- ---- ---- ---- 88.60 +8.60 80.00 1965 ---- ---- ---- ---- 90.40 +8.70 81.70 1970 ---- ---- ---- ---- 92.20 +8.90 83.30 1975 ---- ---- ---- ---- 94.00 +9.00 85.00 1980 ---- ---- ---- ---- 95.90 +9.20 86.70 1985 ---- ---- ---- ---- 97.80 +9.30 88.50 1990 ---- ---- ---- ---- 99.70 +9.40 90.30 1995 ---- ---- ---- ---- 101.70 +9.60 92.10 2000 ---- ---- ---- ---- 103.70 +9.70 94.00 2005 ---- ---- ---- ---- 105.80 +9.90 95.90 2010 ---- ---- ---- ---- 107.90 +10.10 97.80 2015 ---- ---- ---- ---- 110.00 +10.30 99.70 2020 ---- ---- ---- ---- 112.10 +10.40 101.70 2025 ---- ---- ---- ---- 114.30 +10.60 103.70 2030 ---- ---- ---- ---- 116.50 +10.70 105.80 2035 ---- ---- ---- ---- 118.80 +10.90 107.90 2040 ---- ---- ---- ---- 121.10 +11.10 110.00 2045 ---- ---- ---- ---- 123.40 +11.20 112.20 2050 ---- ---- ---- ---- 125.80 +11.50 114.30 2055 ---- ---- ---- ---- 128.20 +11.60 116.60 2060 ---- ---- ---- ---- 130.60 +11.80 118.80 2065 ---- ---- ---- ---- 133.10 +12.00 121.10 2070 ---- ---- ---- ---- 135.60 +12.20 123.40 2075 ---- ---- ---- ---- 138.10 +12.30 125.80 2080 ---- ---- ---- ---- 140.70 +12.50 128.20 2085 ---- ---- ---- ---- 143.30 +12.70 130.60 2090 ---- ---- ---- ---- 146.00 +13.00 133.00 2095 ---- ---- ---- ---- 148.60 +13.10 135.50 2100 ---- ---- ---- ---- 151.30 +13.30 138.00 2105 ---- ---- ---- ---- 154.10 +13.50 140.60 2110 ---- ---- ---- ---- 156.90 +13.70 143.20 2115 ---- ---- ---- ---- 159.70 +13.90 145.80 2120 ---- ---- ---- ---- 162.50 +14.10 148.40 2125 ---- ---- ---- ---- 165.30 +14.20 151.10 2130 ---- ---- ---- ---- 168.20 +14.40 153.80 2135 ---- ---- ---- ---- 171.20 +14.70 156.50 2140 ---- ---- ---- ---- 174.10 +14.80 159.30 2145 ---- ---- ---- ---- 177.10 +15.00 162.10 2150 ---- ---- ---- ---- 180.10 +15.20 164.90 2155 ---- ---- ---- ---- 183.10 +15.40 167.70 2160 ---- ---- ---- ---- 186.20 +15.60 170.60 2165 ---- ---- ---- ---- 189.30 +15.80 173.50 2170 ---- ---- ---- ---- 192.40 +16.00 176.40 2175 ---- ---- ---- ---- 195.60 +16.20 179.40 2180 ---- ---- ---- ---- 198.70 +16.40 182.30 2185 ---- ---- ---- ---- 201.90 +16.50 185.40 2190 ---- ---- ---- ---- 205.10 +16.70 188.40 2195 ---- ---- ---- ---- 208.40 +17.00 191.40 2200 ---- ---- ---- ---- 211.60 +17.10 194.50 2205 ---- ---- ---- ---- 214.90 +17.30 197.60 2210 ---- ---- ---- ---- 218.20 +17.40 200.80 2215 ---- ---- ---- ---- 221.60 +17.70 203.90 2220 ---- ---- ---- ---- 224.90 +17.80 207.10 2225 ---- ---- ---- ---- 228.30 +18.00 210.30 2230 ---- ---- ---- ---- 231.70 +18.20 213.50 2235 ---- ---- ---- ---- 235.10 +18.40 216.70 2240 ---- ---- ---- ---- 238.50 +18.50 220.00 2245 ---- ---- ---- ---- 242.00 +18.70 223.30 2250 ---- ---- ---- ---- 245.40 +18.80 226.60 2255 ---- ---- ---- ---- 248.90 +19.00 229.90 2260 ---- ---- ---- ---- 252.40 +19.10 233.30 2265 ---- ---- ---- ---- 256.00 +19.40 236.60 2270 ---- ---- ---- ---- 259.50 +19.50 240.00 2275 ---- ---- ---- ---- 263.00 +19.60 243.40 2280 ---- ---- ---- ---- 266.60 +19.70 246.90 2285 ---- ---- ---- ---- 270.20 +19.90 250.30 2290 ---- ---- ---- ---- 273.80 +20.00 253.80 2295 ---- ---- ---- ---- 277.40 +20.20 257.20 2300 ---- ---- ---- ---- 281.10 +20.40 260.70 2305 ---- ---- ---- ---- 284.70 +20.50 264.20 2310 ---- ---- ---- ---- 288.40 +20.60 267.80 2315 ---- ---- ---- ---- 292.10 +20.80 271.30 2320 ---- ---- ---- ---- 295.70 +20.80 274.90 2325 ---- ---- ---- ---- 299.50 +21.00 278.50 2330 ---- ---- ---- ---- 303.20 +21.10 282.10 2335 ---- ---- ---- ---- 306.90 +21.20 285.70 2340 ---- ---- ---- ---- 310.70 +21.40 289.30 2345 ---- ---- ---- ---- 314.40 +21.40 293.00 2350 ---- ---- ---- ---- 318.20 +21.60 296.60 2355 ---- ---- ---- ---- 322.00 +21.70 300.30 2360 ---- ---- ---- ---- 325.80 +21.80 304.00 2365 ---- ---- ---- ---- 329.60 +21.90 307.70 2370 ---- ---- ---- ---- 333.50 +22.10 311.40 2375 ---- ---- ---- ---- 337.30 +22.10 315.20 2380 ---- ---- ---- ---- 341.20 +22.30 318.90 2385 ---- ---- ---- ---- 345.10 ---- ---- 2390 ---- ---- ---- ---- 348.90 +22.40 326.50 2400 ---- ---- ---- ---- 356.80 +22.70 334.10 2410 ---- ---- ---- ---- 364.60 +22.90 341.70 2420 ---- ---- ---- ---- 372.50 +23.10 349.40 2425 ---- ---- ---- ---- 376.50 +23.20 353.30 2430 ---- ---- ---- ---- 380.50 +23.30 357.20 2440 ---- ---- ---- ---- 388.50 +23.50 365.00 2450 ---- ---- ---- ---- 396.50 +23.60 372.90 2460 ---- ---- ---- ---- 404.60 +23.80 380.80 2470 ---- ---- ---- ---- 412.70 ---- ---- 2475 ---- ---- ---- ---- 416.80 +24.10 392.70 2480 ---- ---- ---- ---- 420.90 ---- ---- 2500 ---- ---- ---- ---- 437.30 +24.40 412.90 2525 ---- ---- ---- ---- 458.10 +24.80 433.30 2550 ---- ---- ---- ---- 479.10 +25.20 453.90 2575 ---- ---- ---- ---- 500.30 +25.50 474.80 2600 ---- ---- ---- ---- 521.70 +25.90 495.80 2625 ---- ---- ---- ---- 543.30 +26.20 517.10 2650 ---- ---- ---- ---- 565.10 +26.50 538.60 2675 ---- ---- ---- ---- 587.10 ---- ---- OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 11.80 +1.10 10.70 1525 ---- ---- ---- ---- 13.50 +1.30 12.20 1550 ---- ---- ---- ---- 15.40 +1.50 13.90 1575 ---- ---- ---- ---- 17.50 +1.80 15.70 1600 ---- ---- ---- ---- 19.70 +2.00 17.70 1625 ---- ---- ---- ---- 22.30 +2.30 20.00 1650 ---- ---- ---- ---- 25.00 +2.60 22.40 1675 ---- ---- ---- ---- 28.00 +2.90 25.10 1690 ---- ---- ---- ---- 30.00 +3.20 26.80 1700 ---- ---- ---- ---- 31.30 +3.20 28.10 1710 ---- ---- ---- ---- 32.70 +3.40 29.30 1720 ---- ---- ---- ---- 34.20 +3.60 30.60 1725 ---- ---- ---- ---- 35.00 +3.70 31.30 1730 ---- ---- ---- ---- 35.70 +3.70 32.00 1740 ---- ---- ---- ---- 37.30 +3.90 33.40 1750 ---- ---- ---- ---- 38.90 +4.10 34.80 1760 ---- ---- ---- ---- 40.60 +4.30 36.30 1770 ---- ---- ---- ---- 42.30 +4.40 37.90 1775 ---- ---- ---- ---- 43.20 +4.50 38.70 1780 ---- ---- ---- ---- 44.10 +4.60 39.50 1790 ---- ---- ---- ---- 45.90 +4.80 41.10 1795 ---- ---- ---- ---- 46.90 +4.90 42.00 1800 ---- ---- ---- ---- 47.90 +5.00 42.90 1805 ---- ---- ---- ---- 48.80 +5.10 43.70 1810 ---- ---- ---- ---- 49.80 +5.20 44.60 1815 ---- ---- ---- ---- 50.90 +5.30 45.60 1820 ---- ---- ---- ---- 51.90 +5.40 46.50 1825 ---- ---- ---- ---- 52.90 +5.50 47.40 1830 ---- ---- ---- ---- 54.00 +5.60 48.40 1835 ---- ---- ---- ---- 55.10 +5.70 49.40 1840 ---- ---- ---- ---- 56.20 +5.80 50.40 1845 ---- ---- ---- ---- 57.30 +5.90 51.40 1850 ---- ---- ---- ---- 58.50 +6.10 52.40 1855 ---- ---- ---- ---- 59.60 +6.10 53.50 1860 ---- ---- ---- ---- 60.80 +6.20 54.60 1865 ---- ---- ---- ---- 62.00 +6.40 55.60 1870 ---- ---- ---- ---- 63.20 +6.50 56.70 1875 ---- ---- ---- ---- 64.50 +6.60 57.90 1880 ---- ---- ---- ---- 65.70 +6.70 59.00 1885 ---- ---- ---- ---- 67.00 +6.80 60.20 1890 ---- ---- ---- ---- 68.30 +6.90 61.40 1895 ---- ---- ---- ---- 69.60 +7.00 62.60 1900 ---- ---- ---- ---- 71.00 +7.20 63.80 1905 ---- ---- ---- ---- 72.30 +7.30 65.00 1910 ---- ---- ---- ---- 73.70 +7.40 66.30 1915 ---- ---- ---- ---- 75.10 +7.50 67.60 1920 ---- ---- ---- ---- 76.60 +7.70 68.90 1925 ---- ---- ---- ---- 78.00 +7.70 70.30 1930 ---- ---- ---- ---- 79.50 +7.90 71.60 1935 ---- ---- ---- ---- 81.00 +8.00 73.00 1940 ---- ---- ---- ---- 82.60 +8.20 74.40 1945 ---- ---- ---- ---- 84.10 +8.20 75.90 1950 ---- ---- ---- ---- 85.70 +8.40 77.30 1955 ---- ---- ---- ---- 87.40 +8.60 78.80 1960 ---- ---- ---- ---- 89.00 +8.60 80.40 1965 ---- ---- ---- ---- 90.70 +8.80 81.90 1970 ---- ---- ---- ---- 92.40 +8.90 83.50 1975 ---- ---- ---- ---- 94.20 +9.10 85.10 1980 ---- ---- ---- ---- 96.00 +9.20 86.80 1985 ---- ---- ---- ---- 97.80 +9.40 88.40 1990 ---- ---- ---- ---- 99.70 +9.50 90.20 1995 ---- ---- ---- ---- 101.50 +9.60 91.90 2000 ---- ---- ---- ---- 103.50 +9.80 93.70 2005 ---- ---- ---- ---- 105.40 +9.90 95.50 2010 ---- ---- ---- ---- 107.40 +10.10 97.30 2015 ---- ---- ---- ---- 109.40 +10.20 99.20 2020 ---- ---- ---- ---- 111.50 +10.40 101.10 2025 ---- ---- ---- ---- 113.60 +10.60 103.00 2030 ---- ---- ---- ---- 115.70 +10.70 105.00 2035 ---- ---- ---- ---- 117.90 +10.90 107.00 2040 ---- ---- ---- ---- 120.10 +11.00 109.10 2045 ---- ---- ---- ---- 122.40 +11.20 111.20 2050 ---- ---- ---- ---- 124.70 +11.40 113.30 2055 ---- ---- ---- ---- 127.00 +11.50 115.50 2060 ---- ---- ---- ---- 129.40 +11.70 117.70 2065 ---- ---- ---- ---- 131.80 +11.80 120.00 2070 ---- ---- ---- ---- 134.30 +12.10 122.20 2075 ---- ---- ---- ---- 136.80 +12.20 124.60 2080 ---- ---- ---- ---- 139.30 +12.40 126.90 2085 ---- ---- ---- ---- 141.90 +12.60 129.30 2090 ---- ---- ---- ---- 144.50 +12.80 131.70 2095 ---- ---- ---- ---- 147.10 +12.90 134.20 2100 ---- ---- ---- ---- 149.80 +13.10 136.70 2105 ---- ---- ---- ---- 152.50 +13.30 139.20 2110 ---- ---- ---- ---- 155.30 +13.50 141.80 2115 ---- ---- ---- ---- 158.10 +13.70 144.40 2120 ---- ---- ---- ---- 160.90 +13.80 147.10 2125 ---- ---- ---- ---- 163.70 +14.00 149.70 2130 ---- ---- ---- ---- 166.60 +14.20 152.40 2135 ---- ---- ---- ---- 169.50 +14.30 155.20 2140 ---- ---- ---- ---- 172.50 +14.60 157.90 2145 ---- ---- ---- ---- 175.50 +14.80 160.70 2150 ---- ---- ---- ---- 178.50 +15.00 163.50 2155 ---- ---- ---- ---- 181.50 +15.10 166.40 2160 ---- ---- ---- ---- 184.60 +15.30 169.30 2165 ---- ---- ---- ---- 187.60 +15.40 172.20 2170 ---- ---- ---- ---- 190.80 +15.70 175.10 2175 ---- ---- ---- ---- 193.90 +15.80 178.10 2180 ---- ---- ---- ---- 197.10 +16.00 181.10 2185 ---- ---- ---- ---- 200.20 +16.10 184.10 2190 ---- ---- ---- ---- 203.40 +16.30 187.10 2195 ---- ---- ---- ---- 206.70 +16.50 190.20 2200 ---- ---- ---- ---- 209.90 +16.70 193.20 2205 ---- ---- ---- ---- 213.20 +16.80 196.40 2210 ---- ---- ---- ---- 216.50 +17.00 199.50 2215 ---- ---- ---- ---- 219.80 +17.20 202.60 2220 ---- ---- ---- ---- 223.10 +17.30 205.80 2225 ---- ---- ---- ---- 226.50 +17.50 209.00 2230 ---- ---- ---- ---- 229.90 +17.70 212.20 2235 ---- ---- ---- ---- 233.20 +17.80 215.40 2240 ---- ---- ---- ---- 236.60 +17.90 218.70 2245 ---- ---- ---- ---- 240.10 +18.20 221.90 2250 ---- ---- ---- ---- 243.50 +18.30 225.20 2255 ---- ---- ---- ---- 246.90 +18.40 228.50 2260 ---- ---- ---- ---- 250.40 +18.60 231.80 2265 ---- ---- ---- ---- 253.80 +18.70 235.10 2270 ---- ---- ---- ---- 257.30 +18.90 238.40 2275 ---- ---- ---- ---- 260.80 +19.00 241.80 2280 ---- ---- ---- ---- 264.30 +19.20 245.10 2285 ---- ---- ---- ---- 267.80 +19.30 248.50 2290 ---- ---- ---- ---- 271.30 +19.40 251.90 2295 ---- ---- ---- ---- 274.90 +19.60 255.30 2300 ---- ---- ---- ---- 278.40 +19.70 258.70 2305 ---- ---- ---- ---- 282.00 +19.90 262.10 2310 ---- ---- ---- ---- 285.50 +19.90 265.60 2315 ---- ---- ---- ---- 289.10 +20.10 269.00 2320 ---- ---- ---- ---- 292.70 +20.20 272.50 2325 ---- ---- ---- ---- 296.30 +20.40 275.90 2330 ---- ---- ---- ---- 299.90 +20.50 279.40 2335 ---- ---- ---- ---- 303.50 +20.60 282.90 2340 ---- ---- ---- ---- 307.20 +20.80 286.40 2345 ---- ---- ---- ---- 310.80 +20.80 290.00 2350 ---- ---- ---- ---- 314.50 +21.00 293.50 2355 ---- ---- ---- ---- 318.10 +21.00 297.10 2360 ---- ---- ---- ---- 321.80 +21.20 300.60 2365 ---- ---- ---- ---- 325.50 +21.30 304.20 2370 ---- ---- ---- ---- 329.20 +21.40 307.80 2375 ---- ---- ---- ---- 332.90 +21.50 311.40 2380 ---- ---- ---- ---- 336.60 +21.60 315.00 2385 ---- ---- ---- ---- 340.40 ---- ---- 2390 ---- ---- ---- ---- 344.10 +21.80 322.30 2395 ---- ---- ---- ---- 347.90 ---- ---- 2400 ---- ---- ---- ---- 351.60 +22.00 329.60 2410 ---- ---- ---- ---- 359.20 +22.20 337.00 2420 ---- ---- ---- ---- 366.80 +22.40 344.40 2425 ---- ---- ---- ---- 370.70 +22.50 348.20 2430 ---- ---- ---- ---- 374.50 +22.60 351.90 2440 ---- ---- ---- ---- 382.20 +22.80 359.40 2450 ---- ---- ---- ---- 390.00 +23.00 367.00 2460 ---- ---- ---- ---- 397.80 +23.20 374.60 2470 ---- ---- ---- ---- 405.70 +23.40 382.30 2475 ---- ---- ---- ---- 409.60 +23.40 386.20 2480 ---- ---- ---- ---- 413.60 ---- ---- 2490 ---- ---- ---- ---- 421.60 ---- ---- 2500 ---- ---- ---- ---- 429.50 +23.90 405.60 2525 ---- ---- ---- ---- 449.70 +24.40 425.30 2550 ---- ---- ---- ---- 470.10 +24.80 445.30 2575 ---- ---- ---- ---- 490.70 +25.20 465.50 2600 ---- ---- ---- ---- 511.60 +25.60 486.00 2625 ---- ---- ---- ---- 532.70 +26.00 506.70 2650 ---- ---- ---- ---- 553.90 +26.30 527.60 2675 ---- ---- ---- ---- 575.40 ---- ---- 2700 ---- ---- ---- ---- 597.00 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .90 +.10 .80 1025 ---- ---- ---- ---- 1.10 +.10 1.00 1050 ---- ---- ---- ---- 1.30 +.10 1.20 1075 ---- ---- ---- ---- 1.60 +.20 1.40 1100 ---- ---- ---- ---- 1.90 +.30 1.60 1125 ---- ---- ---- ---- 2.20 +.30 1.90 1130 ---- ---- ---- ---- 2.30 +.30 2.00 1140 ---- ---- ---- ---- 2.40 +.20 2.20 1150 ---- ---- ---- ---- 2.60 +.30 2.30 1160 ---- ---- ---- ---- 2.70 +.30 2.40 1170 ---- ---- ---- ---- 2.90 +.30 2.60 1175 ---- ---- ---- ---- 3.00 +.30 2.70 1180 ---- ---- ---- ---- 3.10 +.30 2.80 1190 ---- ---- ---- ---- 3.30 +.40 2.90 1200 ---- ---- ---- ---- 3.50 +.40 3.10 1210 ---- ---- ---- ---- 3.70 +.40 3.30 1220 ---- ---- ---- ---- 3.90 +.40 3.50 1225 ---- ---- ---- ---- 4.00 +.40 3.60 1230 ---- ---- ---- ---- 4.20 +.50 3.70 1235 ---- ---- ---- ---- 4.30 +.40 3.90 1240 ---- ---- ---- ---- 4.40 +.40 4.00 1245 ---- ---- ---- ---- 4.50 +.40 4.10 1250 ---- ---- ---- ---- 4.70 +.50 4.20 70 1255 ---- ---- ---- ---- 4.80 +.50 4.30 1260 ---- ---- ---- ---- 4.90 +.40 4.50 1265 ---- ---- ---- ---- 5.10 +.50 4.60 1270 ---- ---- ---- ---- 5.20 +.50 4.70 1275 ---- ---- ---- ---- 5.40 +.50 4.90 1280 ---- ---- ---- ---- 5.50 +.50 5.00 1285 ---- ---- ---- ---- 5.70 +.60 5.10 1290 ---- ---- ---- ---- 5.80 +.50 5.30 1295 ---- ---- ---- ---- 6.00 +.60 5.40 1300 ---- ---- ---- ---- 6.10 +.50 5.60 1305 ---- ---- ---- ---- 6.30 +.60 5.70 1310 ---- ---- ---- ---- 6.50 +.60 5.90 1315 ---- ---- ---- ---- 6.70 +.70 6.00 1320 ---- ---- ---- ---- 6.80 +.60 6.20 1325 ---- ---- ---- ---- 7.00 +.60 6.40 1330 ---- ---- ---- ---- 7.20 +.70 6.50 1335 ---- ---- ---- ---- 7.40 +.70 6.70 1340 ---- ---- ---- ---- 7.60 +.70 6.90 1345 ---- ---- ---- ---- 7.80 +.70 7.10 1350 ---- ---- ---- ---- 8.00 +.70 7.30 1355 ---- ---- ---- ---- 8.20 +.70 7.50 1360 ---- ---- ---- ---- 8.40 +.70 7.70 1365 ---- ---- ---- ---- 8.60 +.70 7.90 1370 ---- ---- ---- ---- 8.80 +.70 8.10 1375 ---- ---- ---- ---- 9.10 +.80 8.30 1380 ---- ---- ---- ---- 9.30 +.80 8.50 1385 ---- ---- ---- ---- 9.50 +.80 8.70 1390 ---- ---- ---- ---- 9.80 +.90 8.90 1395 ---- ---- ---- ---- 10.00 +.90 9.10 1400 ---- ---- ---- ---- 10.30 +.90 9.40 1405 ---- ---- ---- ---- 10.50 +.90 9.60 1410 ---- ---- ---- ---- 10.80 +1.00 9.80 1415 ---- ---- ---- ---- 11.00 +.90 10.10 1420 ---- ---- ---- ---- 11.30 +1.00 10.30 1425 ---- ---- ---- ---- 11.60 +1.00 10.60 1430 ---- ---- ---- ---- 11.80 +1.00 10.80 1435 ---- ---- ---- ---- 12.10 +1.00 11.10 1440 ---- ---- ---- ---- 12.40 +1.00 11.40 1445 ---- ---- ---- ---- 12.70 +1.00 11.70 1450 ---- ---- ---- ---- 13.00 +1.10 11.90 1455 ---- ---- ---- ---- 13.30 +1.10 12.20 1460 ---- ---- ---- ---- 13.60 +1.10 12.50 1465 ---- ---- ---- ---- 14.00 +1.20 12.80 1470 ---- ---- ---- ---- 14.30 +1.20 13.10 1475 ---- ---- ---- ---- 14.60 +1.20 13.40 1480 ---- ---- ---- ---- 14.90 +1.20 13.70 1485 ---- ---- ---- ---- 15.30 +1.30 14.00 1490 ---- ---- ---- ---- 15.60 +1.20 14.40 1495 ---- ---- ---- ---- 16.00 +1.30 14.70 1500 ---- ---- ---- ---- 16.40 +1.40 15.00 1505 ---- ---- ---- ---- 16.70 +1.30 15.40 1510 ---- ---- ---- ---- 17.10 +1.40 15.70 1515 ---- ---- ---- ---- 17.50 +1.40 16.10 1520 ---- ---- ---- ---- 17.90 +1.50 16.40 1525 ---- ---- ---- ---- 18.30 +1.50 16.80 1530 ---- ---- ---- ---- 18.70 +1.50 17.20 1535 ---- ---- ---- ---- 19.10 +1.60 17.50 1540 ---- ---- ---- ---- 19.50 +1.60 17.90 1545 ---- ---- ---- ---- 19.90 +1.60 18.30 1550 ---- ---- ---- ---- 20.30 +1.60 18.70 1555 ---- ---- ---- ---- 20.70 +1.60 19.10 1560 ---- ---- ---- ---- 21.20 +1.70 19.50 1565 ---- ---- ---- ---- 21.60 +1.70 19.90 1570 ---- ---- ---- ---- 22.10 +1.80 20.30 1575 ---- ---- ---- ---- 22.50 +1.70 20.80 1580 ---- ---- ---- ---- 23.00 +1.80 21.20 1585 ---- ---- ---- ---- 23.50 +1.90 21.60 1590 ---- ---- ---- ---- 23.90 +1.80 22.10 1595 ---- ---- ---- ---- 24.40 +1.90 22.50 1600 ---- ---- ---- ---- 24.90 +1.90 23.00 1605 ---- ---- ---- ---- 25.40 +2.00 23.40 1610 ---- ---- ---- ---- 25.90 +2.00 23.90 1615 ---- ---- ---- ---- 26.40 +2.00 24.40 1620 ---- ---- ---- ---- 27.00 +2.10 24.90 1625 ---- ---- ---- ---- 27.50 +2.20 25.30 1630 ---- ---- ---- ---- 28.00 +2.20 25.80 1635 ---- ---- ---- ---- 28.60 +2.30 26.30 1640 ---- ---- ---- ---- 29.10 +2.30 26.80 1645 ---- ---- ---- ---- 29.70 +2.40 27.30 1650 ---- ---- ---- ---- 30.20 +2.30 27.90 1655 ---- ---- ---- ---- 30.80 +2.40 28.40 1660 ---- ---- ---- ---- 31.40 +2.50 28.90 1665 ---- ---- ---- ---- 31.90 +2.50 29.40 1670 ---- ---- ---- ---- 32.50 +2.50 30.00 1675 ---- ---- ---- ---- 33.10 +2.60 30.50 1680 ---- ---- ---- ---- 33.70 +2.60 31.10 1685 ---- ---- ---- ---- 34.30 +2.70 31.60 1690 ---- ---- ---- ---- 35.00 +2.80 32.20 1695 ---- ---- ---- ---- 35.60 +2.90 32.70 1700 ---- ---- ---- ---- 36.20 +2.90 33.30 100 1705 ---- ---- ---- ---- 36.90 +3.00 33.90 1710 ---- ---- ---- ---- 37.50 +3.00 34.50 1715 ---- ---- ---- ---- 38.20 +3.10 35.10 1720 ---- ---- ---- ---- 38.90 +3.20 35.70 1725 ---- ---- ---- ---- 39.50 +3.20 36.30 1730 ---- ---- ---- ---- 40.20 +3.20 37.00 1735 ---- ---- ---- ---- 40.90 +3.30 37.60 1740 ---- ---- ---- ---- 41.70 +3.50 38.20 1745 ---- ---- ---- ---- 42.40 +3.50 38.90 1750 ---- ---- ---- ---- 43.10 +3.50 39.60 1755 ---- ---- ---- ---- 43.90 +3.70 40.20 1760 ---- ---- ---- ---- 44.60 +3.70 40.90 1765 ---- ---- ---- ---- 45.40 +3.80 41.60 1770 ---- ---- ---- ---- 46.20 +3.80 42.40 1775 ---- ---- ---- ---- 47.00 +3.90 43.10 1780 ---- ---- ---- ---- 47.90 +4.10 43.80 1785 ---- ---- ---- ---- 48.70 +4.10 44.60 1790 ---- ---- ---- ---- 49.60 +4.20 45.40 1795 ---- ---- ---- ---- 50.40 +4.20 46.20 1800 ---- ---- ---- ---- 51.30 +4.30 47.00 1805 ---- ---- ---- ---- 52.20 +4.40 47.80 1810 ---- ---- ---- ---- 53.20 +4.60 48.60 1815 ---- ---- ---- ---- 54.10 +4.60 49.50 1820 ---- ---- ---- ---- 55.10 +4.70 50.40 1825 ---- ---- ---- ---- 56.00 +4.70 51.30 1830 ---- ---- ---- ---- 57.10 +4.90 52.20 1835 ---- ---- ---- ---- 58.10 +5.00 53.10 1840 ---- ---- ---- ---- 59.10 +5.00 54.10 1845 ---- ---- ---- ---- 60.20 +5.20 55.00 1850 ---- ---- ---- ---- 61.30 +5.30 56.00 1855 ---- ---- ---- ---- 62.40 +5.30 57.10 1860 ---- ---- ---- ---- 63.60 +5.50 58.10 1865 ---- ---- ---- ---- 64.70 +5.50 59.20 1870 ---- ---- ---- ---- 65.90 +5.60 60.30 1875 ---- ---- ---- ---- 67.10 +5.70 61.40 1880 ---- ---- ---- ---- 68.40 +5.90 62.50 1885 ---- ---- ---- ---- 69.70 +6.00 63.70 1890 ---- ---- ---- ---- 71.00 +6.10 64.90 1895 ---- ---- ---- ---- 72.30 +6.20 66.10 1900 ---- ---- ---- ---- 73.70 +6.30 67.40 1905 ---- ---- ---- ---- 75.10 +6.40 68.70 1910 ---- ---- ---- ---- 76.50 +6.50 70.00 1915 ---- ---- ---- ---- 77.90 +6.60 71.30 1920 ---- ---- ---- ---- 79.40 +6.70 72.70 1925 ---- ---- ---- ---- 80.90 +6.80 74.10 1930 ---- ---- ---- ---- 82.40 +6.90 75.50 1935 ---- ---- ---- ---- 84.00 +7.00 77.00 1940 ---- ---- ---- ---- 85.60 +7.20 78.40 1945 ---- ---- ---- ---- 87.20 +7.30 79.90 1950 ---- ---- ---- ---- 88.90 +7.40 81.50 1955 ---- ---- ---- ---- 90.60 +7.50 83.10 1960 ---- ---- ---- ---- 92.30 +7.60 84.70 1965 ---- ---- ---- ---- 94.10 +7.80 86.30 1970 ---- ---- ---- ---- 95.90 +8.00 87.90 1975 ---- ---- ---- ---- 97.70 +8.10 89.60 1980 ---- ---- ---- ---- 99.60 +8.20 91.40 1985 ---- ---- ---- ---- 101.50 +8.40 93.10 1990 ---- ---- ---- ---- 103.40 +8.50 94.90 1995 ---- ---- ---- ---- 105.30 +8.60 96.70 2000 ---- ---- ---- ---- 107.30 +8.70 98.60 2005 ---- ---- ---- ---- 109.40 +9.00 100.40 2010 ---- ---- ---- ---- 111.40 +9.10 102.30 2015 ---- ---- ---- ---- 113.50 +9.20 104.30 2020 ---- ---- ---- ---- 115.60 +9.30 106.30 2025 ---- ---- ---- ---- 117.80 +9.50 108.30 2030 ---- ---- ---- ---- 120.00 +9.70 110.30 2035 ---- ---- ---- ---- 122.20 +9.80 112.40 2040 ---- ---- ---- ---- 124.50 +10.00 114.50 2045 ---- ---- ---- ---- 126.80 +10.20 116.60 2050 ---- ---- ---- ---- 129.20 +10.40 118.80 2055 ---- ---- ---- ---- 131.50 +10.50 121.00 2060 ---- ---- ---- ---- 133.90 +10.70 123.20 2065 ---- ---- ---- ---- 136.40 +10.90 125.50 2070 ---- ---- ---- ---- 138.90 +11.10 127.80 2075 ---- ---- ---- ---- 141.40 +11.30 130.10 2080 ---- ---- ---- ---- 143.90 +11.50 132.40 2085 ---- ---- ---- ---- 146.50 +11.70 134.80 2090 ---- ---- ---- ---- 149.10 +11.90 137.20 2095 ---- ---- ---- ---- 151.80 +12.10 139.70 2100 ---- ---- ---- ---- 154.40 +12.30 142.10 2105 ---- ---- ---- ---- 157.10 +12.40 144.70 2110 ---- ---- ---- ---- 159.90 +12.70 147.20 2115 ---- ---- ---- ---- 162.60 +12.80 149.80 2120 ---- ---- ---- ---- 165.40 +13.00 152.40 2125 ---- ---- ---- ---- 168.30 +13.30 155.00 2130 ---- ---- ---- ---- 171.10 +13.50 157.60 2135 ---- ---- ---- ---- 174.00 +13.70 160.30 2140 ---- ---- ---- ---- 176.90 +13.90 163.00 2145 ---- ---- ---- ---- 179.90 +14.10 165.80 2150 ---- ---- ---- ---- 182.80 +14.30 168.50 2155 ---- ---- ---- ---- 185.80 +14.50 171.30 2160 ---- ---- ---- ---- 188.90 +14.80 174.10 2165 ---- ---- ---- ---- 191.90 +14.90 177.00 2170 ---- ---- ---- ---- 195.00 +15.20 179.80 2175 ---- ---- ---- ---- 198.10 +15.40 182.70 2180 ---- ---- ---- ---- 201.20 +15.50 185.70 2185 ---- ---- ---- ---- 204.40 +15.80 188.60 2190 ---- ---- ---- ---- 207.50 +15.90 191.60 2195 ---- ---- ---- ---- 210.70 +16.10 194.60 2200 ---- ---- ---- ---- 213.90 +16.30 197.60 2205 ---- ---- ---- ---- 217.20 +16.60 200.60 2210 ---- ---- ---- ---- 220.40 +16.70 203.70 2215 ---- ---- ---- ---- 223.70 +16.90 206.80 2220 ---- ---- ---- ---- 227.00 +17.10 209.90 2225 ---- ---- ---- ---- 230.30 +17.30 213.00 2230 ---- ---- ---- ---- 233.70 +17.50 216.20 2235 ---- ---- ---- ---- 237.00 +17.60 219.40 2240 ---- ---- ---- ---- 240.40 +17.80 222.60 2245 ---- ---- ---- ---- 243.80 +18.00 225.80 2250 ---- ---- ---- ---- 247.20 +18.20 229.00 2255 ---- ---- ---- ---- 250.60 +18.30 232.30 2260 ---- ---- ---- ---- 254.10 +18.50 235.60 2265 ---- ---- ---- ---- 257.50 +18.60 238.90 2270 ---- ---- ---- ---- 261.00 +18.80 242.20 2275 ---- ---- ---- ---- 264.50 +19.00 245.50 2280 ---- ---- ---- ---- 268.00 +19.10 248.90 2285 ---- ---- ---- ---- 271.50 +19.30 252.20 2290 ---- ---- ---- ---- 275.00 +19.40 255.60 2295 ---- ---- ---- ---- 278.60 +19.60 259.00 2300 ---- ---- ---- ---- 282.10 +19.60 262.50 2305 ---- ---- ---- ---- 285.70 +19.80 265.90 2310 ---- ---- ---- ---- 289.30 +20.00 269.30 2315 ---- ---- ---- ---- 292.90 +20.10 272.80 2320 ---- ---- ---- ---- 296.50 +20.20 276.30 2325 ---- ---- ---- ---- 300.10 +20.30 279.80 2330 ---- ---- ---- ---- 303.70 +20.40 283.30 2335 ---- ---- ---- ---- 307.40 +20.60 286.80 2340 ---- ---- ---- ---- 311.00 +20.60 290.40 2345 ---- ---- ---- ---- 314.70 +20.80 293.90 2350 ---- ---- ---- ---- 318.40 +20.90 297.50 2355 ---- ---- ---- ---- 322.10 +21.00 301.10 2360 ---- ---- ---- ---- 325.80 +21.10 304.70 2365 ---- ---- ---- ---- 329.50 +21.20 308.30 2370 ---- ---- ---- ---- 333.20 +21.30 311.90 2375 ---- ---- ---- ---- 336.90 +21.30 315.60 2380 ---- ---- ---- ---- 340.70 +21.50 319.20 2385 ---- ---- ---- ---- 344.40 ---- ---- 2390 ---- ---- ---- ---- 348.20 +21.70 326.50 2395 ---- ---- ---- ---- 352.00 ---- ---- 2400 ---- ---- ---- ---- 355.80 +21.90 333.90 2410 ---- ---- ---- ---- 363.40 +22.10 341.30 2420 ---- ---- ---- ---- 371.00 +22.20 348.80 2425 ---- ---- ---- ---- 374.80 +22.30 352.50 2430 ---- ---- ---- ---- 378.70 +22.40 356.30 2440 ---- ---- ---- ---- 386.40 +22.60 363.80 2450 ---- ---- ---- ---- 394.10 +22.70 371.40 2460 ---- ---- ---- ---- 401.90 +22.90 379.00 2470 ---- ---- ---- ---- 409.70 +23.10 386.60 2475 ---- ---- ---- ---- 413.70 +23.30 390.40 2480 ---- ---- ---- ---- 417.60 ---- ---- 2490 ---- ---- ---- ---- 425.50 ---- ---- 2500 ---- ---- ---- ---- 433.40 +23.70 409.70 2525 ---- ---- ---- ---- 453.30 +24.10 429.20 2550 ---- ---- ---- ---- 473.40 +24.60 448.80 2575 ---- ---- ---- ---- 493.70 +25.00 468.70 2600 ---- ---- ---- ---- 514.20 +25.40 488.80 2625 ---- ---- ---- ---- 534.80 +25.80 509.00 2650 ---- ---- ---- ---- 555.60 +26.20 529.40 2675 ---- ---- ---- ---- 576.60 ---- ---- 2700 ---- ---- ---- ---- 597.80 ---- ---- 3000 ---- ---- ---- ---- 862.90 +31.40 831.50 3450 ---- ---- ---- ---- 1291.50 +35.80 1255.70 3475 ---- ---- ---- ---- 1316.10 +36.10 1280.00 3500 ---- ---- ---- ---- 1340.70 +36.20 1304.50 4000 ---- ---- ---- ---- 1839.70 +37.90 1801.80 950 ---- ---- ---- ---- .60 +.10 .50 975 ---- ---- ---- ---- .80 +.10 .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.90 +.30 2.60 1050 ---- ---- ---- ---- 3.30 +.30 3.00 1075 ---- ---- ---- ---- 3.80 +.40 3.40 1100 ---- ---- ---- ---- 4.40 +.50 3.90 1125 ---- ---- ---- ---- 5.00 +.50 4.50 1150 ---- ---- ---- ---- 5.70 +.60 5.10 1175 ---- ---- ---- ---- 6.50 +.70 5.80 1200 ---- ---- ---- ---- 7.40 +.80 6.60 1220 ---- ---- ---- ---- 8.10 +.90 7.20 1225 ---- ---- ---- ---- 8.30 +.90 7.40 1230 ---- ---- ---- ---- 8.50 +.90 7.60 1240 ---- ---- ---- ---- 8.90 +1.00 7.90 1250 ---- ---- ---- ---- 9.30 +1.00 8.30 1260 ---- ---- ---- ---- 9.80 +1.10 8.70 1270 ---- ---- ---- ---- 10.20 +1.10 9.10 1275 ---- ---- ---- ---- 10.40 +1.10 9.30 1280 ---- ---- ---- ---- 10.70 +1.20 9.50 1290 ---- ---- ---- ---- 11.20 +1.20 10.00 1300 ---- ---- ---- ---- 11.70 +1.30 10.40 1310 ---- ---- ---- ---- 12.20 +1.30 10.90 1315 ---- ---- ---- ---- 12.50 +1.40 11.10 1320 ---- ---- ---- ---- 12.70 +1.30 11.40 1325 ---- ---- ---- ---- 13.00 +1.40 11.60 1330 ---- ---- ---- ---- 13.30 +1.40 11.90 1335 ---- ---- ---- ---- 13.60 +1.50 12.10 1340 ---- ---- ---- ---- 13.90 +1.50 12.40 1345 ---- ---- ---- ---- 14.10 +1.40 12.70 1350 ---- ---- ---- ---- 14.40 +1.50 12.90 1355 ---- ---- ---- ---- 14.80 +1.60 13.20 1360 ---- ---- ---- ---- 15.10 +1.60 13.50 1365 ---- ---- ---- ---- 15.40 +1.60 13.80 1370 ---- ---- ---- ---- 15.70 +1.70 14.00 1375 ---- ---- ---- ---- 16.00 +1.70 14.30 1380 ---- ---- ---- ---- 16.30 +1.70 14.60 1385 ---- ---- ---- ---- 16.70 +1.80 14.90 1390 ---- ---- ---- ---- 17.00 +1.80 15.20 1395 ---- ---- ---- ---- 17.40 +1.80 15.60 1400 ---- ---- ---- ---- 17.70 +1.80 15.90 1405 ---- ---- ---- ---- 18.10 +1.90 16.20 1410 ---- ---- ---- ---- 18.40 +1.90 16.50 1415 ---- ---- ---- ---- 18.80 +2.00 16.80 1420 ---- ---- ---- ---- 19.20 +2.00 17.20 1425 ---- ---- ---- ---- 19.50 +2.00 17.50 1430 ---- ---- ---- ---- 19.90 +2.00 17.90 1435 ---- ---- ---- ---- 20.30 +2.10 18.20 1440 ---- ---- ---- ---- 20.70 +2.10 18.60 1445 ---- ---- ---- ---- 21.10 +2.20 18.90 1450 ---- ---- ---- ---- 21.50 +2.20 19.30 1455 ---- ---- ---- ---- 21.90 +2.20 19.70 1460 ---- ---- ---- ---- 22.30 +2.20 20.10 1465 ---- ---- ---- ---- 22.80 +2.40 20.40 1470 ---- ---- ---- ---- 23.20 +2.40 20.80 1475 ---- ---- ---- ---- 23.60 +2.40 21.20 1480 ---- ---- ---- ---- 24.10 +2.50 21.60 1485 ---- ---- ---- ---- 24.50 +2.50 22.00 1490 ---- ---- ---- ---- 25.00 +2.60 22.40 1495 ---- ---- ---- ---- 25.50 +2.60 22.90 1500 ---- ---- ---- ---- 25.90 +2.60 23.30 1505 ---- ---- ---- ---- 26.40 +2.70 23.70 1510 ---- ---- ---- ---- 26.90 +2.70 24.20 1515 ---- ---- ---- ---- 27.40 +2.80 24.60 1520 ---- ---- ---- ---- 27.90 +2.90 25.00 1525 ---- ---- ---- ---- 28.40 +2.90 25.50 1530 ---- ---- ---- ---- 28.90 +2.90 26.00 1535 ---- ---- ---- ---- 29.40 +3.00 26.40 1540 ---- ---- ---- ---- 29.90 +3.00 26.90 1545 ---- ---- ---- ---- 30.40 +3.00 27.40 1550 ---- ---- ---- ---- 31.00 +3.10 27.90 1555 ---- ---- ---- ---- 31.50 +3.10 28.40 1560 ---- ---- ---- ---- 32.10 +3.20 28.90 1565 ---- ---- ---- ---- 32.60 +3.20 29.40 1570 ---- ---- ---- ---- 33.20 +3.30 29.90 1575 ---- ---- ---- ---- 33.80 +3.40 30.40 1580 ---- ---- ---- ---- 34.30 +3.40 30.90 1585 ---- ---- ---- ---- 34.90 +3.50 31.40 1590 ---- ---- ---- ---- 35.50 +3.50 32.00 1595 ---- ---- ---- ---- 36.10 +3.60 32.50 1600 ---- ---- ---- ---- 36.70 +3.70 33.00 1605 ---- ---- ---- ---- 37.30 +3.70 33.60 1610 ---- ---- ---- ---- 37.90 +3.70 34.20 1615 ---- ---- ---- ---- 38.50 +3.80 34.70 1620 ---- ---- ---- ---- 39.20 +3.90 35.30 1625 ---- ---- ---- ---- 39.80 +3.90 35.90 1630 ---- ---- ---- ---- 40.40 +4.00 36.40 1635 ---- ---- ---- ---- 41.10 +4.10 37.00 1640 ---- ---- ---- ---- 41.70 +4.10 37.60 1645 ---- ---- ---- ---- 42.40 +4.20 38.20 1650 ---- ---- ---- ---- 43.00 +4.20 38.80 1655 ---- ---- ---- ---- 43.70 +4.30 39.40 1660 ---- ---- ---- ---- 44.40 +4.40 40.00 1665 ---- ---- ---- ---- 45.10 +4.50 40.60 1670 ---- ---- ---- ---- 45.80 +4.50 41.30 1675 ---- ---- ---- ---- 46.40 +4.50 41.90 1680 ---- ---- ---- ---- 47.10 +4.60 42.50 1685 ---- ---- ---- ---- 47.80 +4.60 43.20 1690 ---- ---- ---- ---- 48.60 +4.80 43.80 1695 ---- ---- ---- ---- 49.30 +4.90 44.40 1700 ---- ---- ---- ---- 50.00 +4.90 45.10 1705 ---- ---- ---- ---- 50.70 +4.90 45.80 1710 ---- ---- ---- ---- 51.40 +5.00 46.40 1715 ---- ---- ---- ---- 52.20 +5.10 47.10 1720 ---- ---- ---- ---- 52.90 +5.10 47.80 1725 ---- ---- ---- ---- 53.70 +5.30 48.40 1730 ---- ---- ---- ---- 54.40 +5.30 49.10 1735 ---- ---- ---- ---- 55.20 +5.40 49.80 1740 ---- ---- ---- ---- 55.90 +5.40 50.50 1745 ---- ---- ---- ---- 56.70 +5.50 51.20 1750 ---- ---- ---- ---- 57.50 +5.60 51.90 1755 ---- ---- ---- ---- 58.30 +5.70 52.60 1760 ---- ---- ---- ---- 59.10 +5.70 53.40 1765 ---- ---- ---- ---- 59.90 +5.80 54.10 1770 ---- ---- ---- ---- 60.70 +5.90 54.80 1775 ---- ---- ---- ---- 61.60 +6.00 55.60 1780 ---- ---- ---- ---- 62.40 +6.00 56.40 1785 ---- ---- ---- ---- 63.30 +6.20 57.10 1790 ---- ---- ---- ---- 64.10 +6.20 57.90 1795 ---- ---- ---- ---- 65.00 +6.30 58.70 1800 ---- ---- ---- ---- 65.90 +6.40 59.50 1805 ---- ---- ---- ---- 66.80 +6.50 60.30 1810 ---- ---- ---- ---- 67.70 +6.50 61.20 1815 ---- ---- ---- ---- 68.70 +6.70 62.00 1820 ---- ---- ---- ---- 69.60 +6.70 62.90 1825 ---- ---- ---- ---- 70.60 +6.80 63.80 1830 ---- ---- ---- ---- 71.60 +6.90 64.70 1835 ---- ---- ---- ---- 72.60 +7.00 65.60 1840 ---- ---- ---- ---- 73.60 +7.10 66.50 1845 ---- ---- ---- ---- 74.60 +7.10 67.50 1850 ---- ---- ---- ---- 75.70 +7.30 68.40 1855 ---- ---- ---- ---- 76.80 +7.40 69.40 1860 ---- ---- ---- ---- 77.90 +7.50 70.40 1865 ---- ---- ---- ---- 79.00 +7.60 71.40 1870 ---- ---- ---- ---- 80.10 +7.60 72.50 1875 ---- ---- ---- ---- 81.30 +7.80 73.50 1880 ---- ---- ---- ---- 82.50 +7.90 74.60 1885 ---- ---- ---- ---- 83.70 +7.90 75.80 1890 ---- ---- ---- ---- 84.90 +8.00 76.90 1895 ---- ---- ---- ---- 86.20 +8.10 78.10 1900 ---- ---- ---- ---- 87.50 +8.30 79.20 1905 ---- ---- ---- ---- 88.80 +8.30 80.50 1910 ---- ---- ---- ---- 90.20 +8.50 81.70 1915 ---- ---- ---- ---- 91.50 +8.50 83.00 1920 ---- ---- ---- ---- 92.90 +8.60 84.30 1925 ---- ---- ---- ---- 94.40 +8.80 85.60 1930 ---- ---- ---- ---- 95.80 +8.80 87.00 1935 ---- ---- ---- ---- 97.30 +9.00 88.30 1940 ---- ---- ---- ---- 98.90 +9.10 89.80 1945 ---- ---- ---- ---- 100.40 +9.20 91.20 1950 ---- ---- ---- ---- 102.00 +9.30 92.70 1955 ---- ---- ---- ---- 103.60 +9.40 94.20 1960 ---- ---- ---- ---- 105.30 +9.60 95.70 1965 ---- ---- ---- ---- 107.00 +9.70 97.30 1970 ---- ---- ---- ---- 108.70 +9.80 98.90 1975 ---- ---- ---- ---- 110.40 +9.90 100.50 1980 ---- ---- ---- ---- 112.20 +10.10 102.10 1985 ---- ---- ---- ---- 114.00 +10.20 103.80 1990 ---- ---- ---- ---- 115.80 +10.30 105.50 1995 ---- ---- ---- ---- 117.70 +10.40 107.30 2000 ---- ---- ---- ---- 119.60 +10.50 109.10 2005 ---- ---- ---- ---- 121.50 +10.60 110.90 2010 ---- ---- ---- ---- 123.50 +10.80 112.70 2015 ---- ---- ---- ---- 125.50 +10.90 114.60 2020 ---- ---- ---- ---- 127.50 +11.00 116.50 2025 ---- ---- ---- ---- 129.60 +11.20 118.40 2030 ---- ---- ---- ---- 131.70 +11.30 120.40 2035 ---- ---- ---- ---- 133.80 +11.40 122.40 2040 ---- ---- ---- ---- 136.00 +11.60 124.40 2045 ---- ---- ---- ---- 138.20 +11.70 126.50 2050 ---- ---- ---- ---- 140.40 +11.80 128.60 2055 ---- ---- ---- ---- 142.60 +11.90 130.70 2060 ---- ---- ---- ---- 144.90 +12.10 132.80 2065 ---- ---- ---- ---- 147.20 +12.20 135.00 2070 ---- ---- ---- ---- 149.60 +12.30 137.30 2075 ---- ---- ---- ---- 152.00 +12.50 139.50 2080 ---- ---- ---- ---- 154.40 +12.60 141.80 2085 ---- ---- ---- ---- 156.80 +12.70 144.10 2090 ---- ---- ---- ---- 159.30 +12.80 146.50 2095 ---- ---- ---- ---- 161.80 +12.90 148.90 2100 ---- ---- ---- ---- 164.40 +13.10 151.30 2105 ---- ---- ---- ---- 166.90 +13.20 153.70 2110 ---- ---- ---- ---- 169.50 +13.30 156.20 2115 ---- ---- ---- ---- 172.20 +13.50 158.70 2120 ---- ---- ---- ---- 174.80 +13.60 161.20 2125 ---- ---- ---- ---- 177.50 +13.70 163.80 2130 ---- ---- ---- ---- 180.30 +13.90 166.40 2135 ---- ---- ---- ---- 183.00 +14.00 169.00 2140 ---- ---- ---- ---- 185.80 +14.10 171.70 2145 ---- ---- ---- ---- 188.60 +14.30 174.30 2150 ---- ---- ---- ---- 191.40 +14.30 177.10 2155 ---- ---- ---- ---- 194.30 +14.50 179.80 2160 ---- ---- ---- ---- 197.20 +14.60 182.60 2165 ---- ---- ---- ---- 200.10 +14.70 185.40 2170 ---- ---- ---- ---- 203.10 +14.90 188.20 2175 ---- ---- ---- ---- 206.00 +15.00 191.00 2180 ---- ---- ---- ---- 209.00 +15.10 193.90 2185 ---- ---- ---- ---- 212.10 +15.30 196.80 2190 ---- ---- ---- ---- 215.10 +15.40 199.70 2195 ---- ---- ---- ---- 218.20 +15.50 202.70 2200 ---- ---- ---- ---- 221.30 +15.60 205.70 2205 ---- ---- ---- ---- 224.40 +15.70 208.70 2210 ---- ---- ---- ---- 227.50 +15.80 211.70 2215 ---- ---- ---- ---- 230.70 +16.00 214.70 2220 ---- ---- ---- ---- 233.90 +16.10 217.80 2225 ---- ---- ---- ---- 237.10 +16.20 220.90 2230 ---- ---- ---- ---- 240.30 +16.30 224.00 2235 ---- ---- ---- ---- 243.60 +16.50 227.10 2240 ---- ---- ---- ---- 246.90 +16.60 230.30 2245 ---- ---- ---- ---- 250.20 +16.70 233.50 2250 ---- ---- ---- ---- 253.50 +16.80 236.70 2255 ---- ---- ---- ---- 256.80 +16.90 239.90 2260 ---- ---- ---- ---- 260.20 +17.10 243.10 2265 ---- ---- ---- ---- 263.50 +17.10 246.40 2270 ---- ---- ---- ---- 266.90 +17.20 249.70 2275 ---- ---- ---- ---- 270.30 +17.30 253.00 2280 ---- ---- ---- ---- 273.80 +17.50 256.30 2285 ---- ---- ---- ---- 277.20 +17.60 259.60 2290 ---- ---- ---- ---- 280.70 +17.80 262.90 2295 ---- ---- ---- ---- 284.10 +17.80 266.30 2300 ---- ---- ---- ---- 287.60 +17.90 269.70 2305 ---- ---- ---- ---- 291.10 +18.00 273.10 2310 ---- ---- ---- ---- 294.60 +18.10 276.50 2315 ---- ---- ---- ---- 298.20 +18.30 279.90 2320 ---- ---- ---- ---- 301.70 +18.30 283.40 2325 ---- ---- ---- ---- 305.30 +18.50 286.80 2330 ---- ---- ---- ---- 308.80 +18.50 290.30 2335 ---- ---- ---- ---- 312.40 +18.60 293.80 2340 ---- ---- ---- ---- 316.00 +18.70 297.30 2345 ---- ---- ---- ---- 319.60 +18.80 300.80 2350 ---- ---- ---- ---- 323.30 +19.00 304.30 2355 ---- ---- ---- ---- 326.90 +19.10 307.80 2360 ---- ---- ---- ---- 330.50 +19.10 311.40 2365 ---- ---- ---- ---- 334.20 +19.20 315.00 2370 ---- ---- ---- ---- 337.90 +19.40 318.50 2375 ---- ---- ---- ---- 341.60 +19.50 322.10 2380 ---- ---- ---- ---- 345.30 +19.60 325.70 2385 ---- ---- ---- ---- 349.00 +19.70 329.30 2390 ---- ---- ---- ---- 352.70 +19.70 333.00 2395 ---- ---- ---- ---- 356.50 +19.90 336.60 2400 ---- ---- ---- ---- 360.20 +19.90 340.30 2405 ---- ---- ---- ---- 364.00 +20.10 343.90 2410 ---- ---- ---- ---- 367.80 +20.20 347.60 2415 ---- ---- ---- ---- 371.50 +20.20 351.30 2420 ---- ---- ---- ---- 375.30 +20.30 355.00 2425 ---- ---- ---- ---- 379.10 +20.40 358.70 2430 ---- ---- ---- ---- 383.00 +20.50 362.50 2435 ---- ---- ---- ---- 386.80 ---- ---- 2440 ---- ---- ---- ---- 390.60 +20.60 370.00 2450 ---- ---- ---- ---- 398.40 +20.90 377.50 2460 ---- ---- ---- ---- 406.10 +21.00 385.10 2470 ---- ---- ---- ---- 413.90 +21.20 392.70 2475 ---- ---- ---- ---- 417.80 +21.20 396.60 2480 ---- ---- ---- ---- 421.80 +21.40 400.40 2490 ---- ---- ---- ---- 429.60 +21.50 408.10 2500 ---- ---- ---- ---- 437.60 +21.70 415.90 2510 ---- ---- ---- ---- 445.50 +21.80 423.70 2520 ---- ---- ---- ---- 453.50 ---- ---- 2525 ---- ---- ---- ---- 457.50 +22.10 435.40 2530 ---- ---- ---- ---- 461.60 ---- ---- 2550 ---- ---- ---- ---- 477.70 +22.50 455.20 2575 ---- ---- ---- ---- 498.10 +22.80 475.30 2600 ---- ---- ---- ---- 518.80 +23.30 495.50 2625 ---- ---- ---- ---- 539.60 +23.60 516.00 2650 ---- ---- ---- ---- 560.60 +24.00 536.60 2675 ---- ---- ---- ---- 581.70 +24.20 557.50 2700 ---- ---- ---- ---- 603.10 +24.60 578.50 2725 ---- ---- ---- ---- 624.60 ---- ---- OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.00 +.70 6.30 1100 ---- ---- ---- ---- 7.90 +.80 7.10 1125 ---- ---- ---- ---- 8.80 +.80 8.00 1150 ---- ---- ---- ---- 9.80 +.90 8.90 1175 ---- ---- ---- ---- 10.90 +1.00 9.90 1200 ---- ---- ---- ---- 12.10 +1.10 11.00 1225 ---- ---- ---- ---- 13.40 +1.20 12.20 1250 ---- ---- ---- ---- 14.80 +1.30 13.50 1270 ---- ---- ---- ---- 16.00 +1.40 14.60 1275 ---- ---- ---- ---- 16.30 +1.40 14.90 1280 ---- ---- ---- ---- 16.70 +1.50 15.20 1290 ---- ---- ---- ---- 17.30 +1.50 15.80 1300 ---- ---- ---- ---- 18.00 +1.60 16.40 1310 ---- ---- ---- ---- 18.60 +1.60 17.00 1320 ---- ---- ---- ---- 19.30 +1.70 17.60 1325 ---- ---- ---- ---- 19.70 +1.80 17.90 1330 ---- ---- ---- ---- 20.10 +1.80 18.30 1340 ---- ---- ---- ---- 20.80 +1.80 19.00 1350 ---- ---- ---- ---- 21.60 +2.00 19.60 1360 ---- ---- ---- ---- 22.30 +1.90 20.40 1370 ---- ---- ---- ---- 23.10 +2.00 21.10 1375 ---- ---- ---- ---- 23.50 +2.00 21.50 1380 ---- ---- ---- ---- 23.90 +2.10 21.80 1385 ---- ---- ---- ---- 24.40 +2.20 22.20 1390 ---- ---- ---- ---- 24.80 +2.20 22.60 1395 ---- ---- ---- ---- 25.20 +2.20 23.00 1400 ---- ---- ---- ---- 25.70 +2.30 23.40 1405 ---- ---- ---- ---- 26.10 +2.30 23.80 1410 ---- ---- ---- ---- 26.50 +2.30 24.20 1415 ---- ---- ---- ---- 27.00 +2.40 24.60 1420 ---- ---- ---- ---- 27.40 +2.40 25.00 1425 ---- ---- ---- ---- 27.90 +2.40 25.50 1430 ---- ---- ---- ---- 28.40 +2.50 25.90 1435 ---- ---- ---- ---- 28.80 +2.50 26.30 1440 ---- ---- ---- ---- 29.30 +2.50 26.80 1445 ---- ---- ---- ---- 29.80 +2.60 27.20 1450 ---- ---- ---- ---- 30.30 +2.60 27.70 1455 ---- ---- ---- ---- 30.80 +2.70 28.10 1460 ---- ---- ---- ---- 31.30 +2.70 28.60 1465 ---- ---- ---- ---- 31.80 +2.80 29.00 1470 ---- ---- ---- ---- 32.30 +2.80 29.50 1475 ---- ---- ---- ---- 32.80 +2.80 30.00 1480 ---- ---- ---- ---- 33.40 +2.90 30.50 1485 ---- ---- ---- ---- 33.90 +2.90 31.00 1490 ---- ---- ---- ---- 34.40 +2.90 31.50 1495 ---- ---- ---- ---- 35.00 +3.00 32.00 1500 ---- ---- ---- ---- 35.50 +3.00 32.50 1505 ---- ---- ---- ---- 36.10 +3.10 33.00 1510 ---- ---- ---- ---- 36.70 +3.20 33.50 1515 ---- ---- ---- ---- 37.20 +3.20 34.00 1520 ---- ---- ---- ---- 37.80 +3.20 34.60 1525 ---- ---- ---- ---- 38.40 +3.30 35.10 1530 ---- ---- ---- ---- 39.00 +3.40 35.60 1535 ---- ---- ---- ---- 39.60 +3.40 36.20 1540 ---- ---- ---- ---- 40.20 +3.40 36.80 1545 ---- ---- ---- ---- 40.80 +3.50 37.30 1550 ---- ---- ---- ---- 41.40 +3.50 37.90 1555 ---- ---- ---- ---- 42.00 +3.50 38.50 1560 ---- ---- ---- ---- 42.70 +3.70 39.00 1565 ---- ---- ---- ---- 43.30 +3.70 39.60 1570 ---- ---- ---- ---- 44.00 +3.80 40.20 1575 ---- ---- ---- ---- 44.60 +3.80 40.80 1580 ---- ---- ---- ---- 45.30 +3.90 41.40 1585 ---- ---- ---- ---- 45.90 +3.90 42.00 1590 ---- ---- ---- ---- 46.60 +4.00 42.60 1595 ---- ---- ---- ---- 47.30 +4.00 43.30 1600 ---- ---- ---- ---- 47.90 +4.00 43.90 1605 ---- ---- ---- ---- 48.60 +4.10 44.50 1610 ---- ---- ---- ---- 49.30 +4.10 45.20 1615 ---- ---- ---- ---- 50.00 +4.20 45.80 1620 ---- ---- ---- ---- 50.70 +4.30 46.40 1625 ---- ---- ---- ---- 51.40 +4.30 47.10 1630 ---- ---- ---- ---- 52.20 +4.40 47.80 1635 ---- ---- ---- ---- 52.90 +4.50 48.40 1640 ---- ---- ---- ---- 53.60 +4.50 49.10 1645 ---- ---- ---- ---- 54.30 +4.50 49.80 1650 ---- ---- ---- ---- 55.10 +4.60 50.50 1655 ---- ---- ---- ---- 55.80 +4.70 51.10 1660 ---- ---- ---- ---- 56.60 +4.80 51.80 1665 ---- ---- ---- ---- 57.30 +4.80 52.50 1670 ---- ---- ---- ---- 58.10 +4.90 53.20 1675 ---- ---- ---- ---- 58.80 +4.90 53.90 1680 ---- ---- ---- ---- 59.60 +5.00 54.60 1685 ---- ---- ---- ---- 60.40 +5.10 55.30 1690 ---- ---- ---- ---- 61.20 +5.10 56.10 1695 ---- ---- ---- ---- 62.00 +5.20 56.80 1700 ---- ---- ---- ---- 62.70 +5.20 57.50 1705 ---- ---- ---- ---- 63.50 +5.30 58.20 1710 ---- ---- ---- ---- 64.30 +5.30 59.00 1715 ---- ---- ---- ---- 65.10 +5.40 59.70 1720 ---- ---- ---- ---- 65.90 +5.50 60.40 1725 ---- ---- ---- ---- 66.80 +5.60 61.20 1730 ---- ---- ---- ---- 67.60 +5.70 61.90 1735 ---- ---- ---- ---- 68.40 +5.70 62.70 1740 ---- ---- ---- ---- 69.20 +5.80 63.40 1745 ---- ---- ---- ---- 70.00 +5.80 64.20 1750 ---- ---- ---- ---- 70.90 +5.90 65.00 1755 ---- ---- ---- ---- 71.70 +6.00 65.70 1760 ---- ---- ---- ---- 72.50 +6.00 66.50 1765 ---- ---- ---- ---- 73.40 +6.10 67.30 1770 ---- ---- ---- ---- 74.20 +6.10 68.10 1775 ---- ---- ---- ---- 75.10 +6.20 68.90 1780 ---- ---- ---- ---- 76.00 +6.30 69.70 1785 ---- ---- ---- ---- 76.90 +6.40 70.50 1790 ---- ---- ---- ---- 77.80 +6.50 71.30 1795 ---- ---- ---- ---- 78.70 +6.60 72.10 1800 ---- ---- ---- ---- 79.60 +6.70 72.90 1805 ---- ---- ---- ---- 80.50 +6.70 73.80 1810 ---- ---- ---- ---- 81.40 +6.80 74.60 1815 ---- ---- ---- ---- 82.30 +6.80 75.50 1820 ---- ---- ---- ---- 83.30 +6.90 76.40 1825 ---- ---- ---- ---- 84.30 +7.00 77.30 1830 ---- ---- ---- ---- 85.30 +7.10 78.20 1835 ---- ---- ---- ---- 86.20 +7.10 79.10 1840 ---- ---- ---- ---- 87.30 +7.30 80.00 1845 ---- ---- ---- ---- 88.30 +7.30 81.00 1850 ---- ---- ---- ---- 89.30 +7.40 81.90 1855 ---- ---- ---- ---- 90.40 +7.50 82.90 1860 ---- ---- ---- ---- 91.50 +7.60 83.90 1865 ---- ---- ---- ---- 92.50 +7.60 84.90 1870 ---- ---- ---- ---- 93.70 +7.80 85.90 1875 ---- ---- ---- ---- 94.80 +7.80 87.00 1880 ---- ---- ---- ---- 95.90 +7.90 88.00 1885 ---- ---- ---- ---- 97.10 +8.00 89.10 1890 ---- ---- ---- ---- 98.30 +8.10 90.20 1895 ---- ---- ---- ---- 99.50 +8.10 91.40 1900 ---- ---- ---- ---- 100.80 +8.30 92.50 1905 ---- ---- ---- ---- 102.00 +8.30 93.70 1910 ---- ---- ---- ---- 103.30 +8.40 94.90 1915 ---- ---- ---- ---- 104.70 +8.60 96.10 1920 ---- ---- ---- ---- 106.00 +8.60 97.40 1925 ---- ---- ---- ---- 107.40 +8.80 98.60 1930 ---- ---- ---- ---- 108.80 +8.90 99.90 1935 ---- ---- ---- ---- 110.20 +8.90 101.30 1940 ---- ---- ---- ---- 111.70 +9.10 102.60 1945 ---- ---- ---- ---- 113.20 +9.20 104.00 1950 ---- ---- ---- ---- 114.70 +9.30 105.40 1955 ---- ---- ---- ---- 116.20 +9.30 106.90 1960 ---- ---- ---- ---- 117.80 +9.40 108.40 1965 ---- ---- ---- ---- 119.40 +9.50 109.90 1970 ---- ---- ---- ---- 121.10 +9.70 111.40 1975 ---- ---- ---- ---- 122.70 +9.70 113.00 1980 ---- ---- ---- ---- 124.40 +9.80 114.60 1985 ---- ---- ---- ---- 126.20 +10.00 116.20 1990 ---- ---- ---- ---- 128.00 +10.10 117.90 1995 ---- ---- ---- ---- 129.80 +10.20 119.60 2000 ---- ---- ---- ---- 131.60 +10.30 121.30 2005 ---- ---- ---- ---- 133.40 +10.30 123.10 2010 ---- ---- ---- ---- 135.30 +10.50 124.80 2015 ---- ---- ---- ---- 137.30 +10.60 126.70 2020 ---- ---- ---- ---- 139.20 +10.70 128.50 2025 ---- ---- ---- ---- 141.20 +10.80 130.40 2030 ---- ---- ---- ---- 143.30 +11.00 132.30 2035 ---- ---- ---- ---- 145.30 +11.00 134.30 2040 ---- ---- ---- ---- 147.40 +11.20 136.20 2045 ---- ---- ---- ---- 149.50 +11.20 138.30 2050 ---- ---- ---- ---- 151.70 +11.40 140.30 2055 ---- ---- ---- ---- 153.90 +11.50 142.40 2060 ---- ---- ---- ---- 156.10 +11.60 144.50 2065 ---- ---- ---- ---- 158.40 +11.80 146.60 2070 ---- ---- ---- ---- 160.60 +11.80 148.80 2075 ---- ---- ---- ---- 163.00 +12.00 151.00 2080 ---- ---- ---- ---- 165.30 +12.10 153.20 2085 ---- ---- ---- ---- 167.70 +12.20 155.50 2090 ---- ---- ---- ---- 170.10 +12.30 157.80 2095 ---- ---- ---- ---- 172.60 +12.40 160.20 2100 ---- ---- ---- ---- 175.10 +12.60 162.50 2105 ---- ---- ---- ---- 177.60 +12.70 164.90 2110 ---- ---- ---- ---- 180.10 +12.70 167.40 2115 ---- ---- ---- ---- 182.70 +12.90 169.80 2120 ---- ---- ---- ---- 185.30 +13.00 172.30 2125 ---- ---- ---- ---- 188.00 +13.10 174.90 2130 ---- ---- ---- ---- 190.70 +13.30 177.40 2135 ---- ---- ---- ---- 193.40 +13.40 180.00 2140 ---- ---- ---- ---- 196.10 +13.40 182.70 2145 ---- ---- ---- ---- 198.90 +13.60 185.30 2150 ---- ---- ---- ---- 201.70 +13.70 188.00 2155 ---- ---- ---- ---- 204.50 +13.80 190.70 2160 ---- ---- ---- ---- 207.40 +13.90 193.50 2165 ---- ---- ---- ---- 210.30 +14.10 196.20 2170 ---- ---- ---- ---- 213.20 +14.20 199.00 2175 ---- ---- ---- ---- 216.10 +14.20 201.90 2180 ---- ---- ---- ---- 219.10 +14.40 204.70 2185 ---- ---- ---- ---- 222.10 +14.50 207.60 2190 ---- ---- ---- ---- 225.10 +14.60 210.50 2195 ---- ---- ---- ---- 228.10 +14.60 213.50 2200 ---- ---- ---- ---- 231.20 +14.80 216.40 2205 ---- ---- ---- ---- 234.30 +14.90 219.40 2210 ---- ---- ---- ---- 237.40 +15.00 222.40 2215 ---- ---- ---- ---- 240.50 +15.10 225.40 2220 ---- ---- ---- ---- 243.70 +15.20 228.50 2225 ---- ---- ---- ---- 246.90 +15.30 231.60 2230 ---- ---- ---- ---- 250.10 +15.40 234.70 2235 ---- ---- ---- ---- 253.30 +15.50 237.80 2240 ---- ---- ---- ---- 256.60 +15.70 240.90 2245 ---- ---- ---- ---- 259.80 +15.70 244.10 2250 ---- ---- ---- ---- 263.10 +15.80 247.30 2255 ---- ---- ---- ---- 266.40 +15.90 250.50 2260 ---- ---- ---- ---- 269.70 +16.00 253.70 2265 ---- ---- ---- ---- 273.10 +16.20 256.90 2270 ---- ---- ---- ---- 276.40 +16.20 260.20 2275 ---- ---- ---- ---- 279.80 +16.30 263.50 2280 ---- ---- ---- ---- 283.20 +16.40 266.80 2285 ---- ---- ---- ---- 286.60 +16.50 270.10 2290 ---- ---- ---- ---- 290.00 +16.60 273.40 2295 ---- ---- ---- ---- 293.50 +16.80 276.70 2300 ---- ---- ---- ---- 296.90 +16.80 280.10 2305 ---- ---- ---- ---- 300.40 +17.00 283.40 2310 ---- ---- ---- ---- 303.80 +17.00 286.80 2315 ---- ---- ---- ---- 307.30 +17.10 290.20 2320 ---- ---- ---- ---- 310.80 +17.20 293.60 2325 ---- ---- ---- ---- 314.30 +17.30 297.00 2330 ---- ---- ---- ---- 317.80 +17.40 300.40 2335 ---- ---- ---- ---- 321.40 +17.50 303.90 2340 ---- ---- ---- ---- 324.90 +17.60 307.30 2345 ---- ---- ---- ---- 328.40 +17.70 310.70 2350 ---- ---- ---- ---- 332.00 +17.80 314.20 2355 ---- ---- ---- ---- 335.60 +17.90 317.70 2360 ---- ---- ---- ---- 339.10 +17.90 321.20 2365 ---- ---- ---- ---- 342.70 +18.00 324.70 2370 ---- ---- ---- ---- 346.30 +18.10 328.20 2375 ---- ---- ---- ---- 349.90 +18.20 331.70 2380 ---- ---- ---- ---- 353.50 +18.30 335.20 2385 ---- ---- ---- ---- 357.10 +18.40 338.70 2390 ---- ---- ---- ---- 360.80 +18.50 342.30 2395 ---- ---- ---- ---- 364.40 +18.60 345.80 2400 ---- ---- ---- ---- 368.10 +18.70 349.40 2405 ---- ---- ---- ---- 371.70 +18.80 352.90 2410 ---- ---- ---- ---- 375.40 +18.90 356.50 2415 ---- ---- ---- ---- 379.10 +19.00 360.10 2420 ---- ---- ---- ---- 382.70 +19.00 363.70 2425 ---- ---- ---- ---- 386.40 +19.10 367.30 2430 ---- ---- ---- ---- 390.10 +19.10 371.00 2435 ---- ---- ---- ---- 393.90 +19.30 374.60 2440 ---- ---- ---- ---- 397.60 +19.40 378.20 2445 ---- ---- ---- ---- 401.30 ---- ---- 2450 ---- ---- ---- ---- 405.10 +19.60 385.50 2455 ---- ---- ---- ---- 408.80 ---- ---- 2460 ---- ---- ---- ---- 412.60 +19.70 392.90 2470 ---- ---- ---- ---- 420.10 +19.80 400.30 2475 ---- ---- ---- ---- 423.90 +19.90 404.00 2480 ---- ---- ---- ---- 427.70 +20.00 407.70 2490 ---- ---- ---- ---- 435.40 +20.20 415.20 2500 ---- ---- ---- ---- 443.00 +20.30 422.70 2510 ---- ---- ---- ---- 450.70 +20.40 430.30 2520 ---- ---- ---- ---- 458.50 +20.70 437.80 2525 ---- ---- ---- ---- 462.40 +20.70 441.70 2530 ---- ---- ---- ---- 466.30 +20.80 445.50 2540 ---- ---- ---- ---- 474.10 +20.90 453.20 2550 ---- ---- ---- ---- 481.90 +21.00 460.90 2560 ---- ---- ---- ---- 489.80 ---- ---- 2575 ---- ---- ---- ---- 501.70 +21.40 480.30 2600 ---- ---- ---- ---- 521.70 +21.80 499.90 2625 ---- ---- ---- ---- 541.90 +22.10 519.80 2650 ---- ---- ---- ---- 562.30 +22.50 539.80 2675 ---- ---- ---- ---- 582.90 +22.80 560.10 2700 ---- ---- ---- ---- 603.60 +23.10 580.50 2725 ---- ---- ---- ---- 624.50 +23.40 601.10 2750 ---- ---- ---- ---- 645.60 ---- ---- 3500 ---- ---- ---- ---- 1325.90 +29.50 1296.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.30 +2.10 25.20 1350 ---- ---- ---- ---- 29.50 +2.20 27.30 1375 ---- ---- ---- ---- 31.90 +2.40 29.50 1400 ---- ---- ---- ---- 34.40 +2.60 31.80 1425 ---- ---- ---- ---- 37.10 +2.90 34.20 1450 ---- ---- ---- ---- 39.80 +3.00 36.80 1475 ---- ---- ---- ---- 42.80 +3.20 39.60 1500 ---- ---- ---- ---- 45.90 +3.50 42.40 1520 ---- ---- ---- ---- 48.40 +3.60 44.80 1525 ---- ---- ---- ---- 49.10 +3.70 45.40 1530 ---- ---- ---- ---- 49.80 +3.80 46.00 1540 ---- ---- ---- ---- 51.10 +3.80 47.30 1550 ---- ---- ---- ---- 52.50 +3.90 48.60 1560 ---- ---- ---- ---- 53.90 +4.00 49.90 1570 ---- ---- ---- ---- 55.30 +4.10 51.20 1575 ---- ---- ---- ---- 56.10 +4.20 51.90 1580 ---- ---- ---- ---- 56.80 +4.20 52.60 1590 ---- ---- ---- ---- 58.30 +4.40 53.90 1600 ---- ---- ---- ---- 59.80 +4.50 55.30 1610 ---- ---- ---- ---- 61.30 +4.50 56.80 1615 ---- ---- ---- ---- 62.10 +4.60 57.50 1620 ---- ---- ---- ---- 62.80 +4.60 58.20 1625 ---- ---- ---- ---- 63.60 +4.70 58.90 1630 ---- ---- ---- ---- 64.40 +4.80 59.60 1635 ---- ---- ---- ---- 65.20 +4.80 60.40 1640 ---- ---- ---- ---- 66.00 +4.90 61.10 1645 ---- ---- ---- ---- 66.80 +4.90 61.90 1650 ---- ---- ---- ---- 67.60 +5.00 62.60 1655 ---- ---- ---- ---- 68.40 +5.00 63.40 1660 ---- ---- ---- ---- 69.20 +5.10 64.10 1665 ---- ---- ---- ---- 70.00 +5.10 64.90 1670 ---- ---- ---- ---- 70.90 +5.20 65.70 1675 ---- ---- ---- ---- 71.70 +5.30 66.40 1680 ---- ---- ---- ---- 72.50 +5.30 67.20 1685 ---- ---- ---- ---- 73.40 +5.40 68.00 1690 ---- ---- ---- ---- 74.20 +5.40 68.80 1695 ---- ---- ---- ---- 75.10 +5.50 69.60 1700 ---- ---- ---- ---- 75.90 +5.50 70.40 1705 ---- ---- ---- ---- 76.80 +5.60 71.20 1710 ---- ---- ---- ---- 77.60 +5.70 71.90 1715 ---- ---- ---- ---- 78.50 +5.70 72.80 1720 ---- ---- ---- ---- 79.40 +5.80 73.60 1725 ---- ---- ---- ---- 80.20 +5.80 74.40 1730 ---- ---- ---- ---- 81.10 +5.90 75.20 1735 ---- ---- ---- ---- 82.00 +6.00 76.00 1740 ---- ---- ---- ---- 82.90 +6.10 76.80 1745 ---- ---- ---- ---- 83.70 +6.10 77.60 1750 ---- ---- ---- ---- 84.60 +6.20 78.40 1755 ---- ---- ---- ---- 85.50 +6.20 79.30 1760 ---- ---- ---- ---- 86.40 +6.30 80.10 1765 ---- ---- ---- ---- 87.30 +6.40 80.90 1770 ---- ---- ---- ---- 88.20 +6.50 81.70 1775 ---- ---- ---- ---- 89.10 +6.50 82.60 1780 ---- ---- ---- ---- 90.00 +6.60 83.40 1785 ---- ---- ---- ---- 90.90 +6.60 84.30 1790 ---- ---- ---- ---- 91.80 +6.70 85.10 1795 ---- ---- ---- ---- 92.80 +6.80 86.00 1800 ---- ---- ---- ---- 93.70 +6.80 86.90 1805 ---- ---- ---- ---- 94.70 +7.00 87.70 1810 ---- ---- ---- ---- 95.60 +7.00 88.60 1815 ---- ---- ---- ---- 96.60 +7.10 89.50 1820 ---- ---- ---- ---- 97.60 +7.20 90.40 1825 ---- ---- ---- ---- 98.50 +7.20 91.30 1830 ---- ---- ---- ---- 99.50 +7.30 92.20 1835 ---- ---- ---- ---- 100.50 +7.30 93.20 1840 ---- ---- ---- ---- 101.60 +7.50 94.10 1845 ---- ---- ---- ---- 102.60 +7.50 95.10 1850 ---- ---- ---- ---- 103.60 +7.50 96.10 1855 ---- ---- ---- ---- 104.70 +7.70 97.00 1860 ---- ---- ---- ---- 105.80 +7.80 98.00 1865 ---- ---- ---- ---- 106.90 +7.80 99.10 1870 ---- ---- ---- ---- 108.00 +7.90 100.10 1875 ---- ---- ---- ---- 109.10 +8.00 101.10 1880 ---- ---- ---- ---- 110.30 +8.10 102.20 1885 ---- ---- ---- ---- 111.40 +8.10 103.30 1890 ---- ---- ---- ---- 112.60 +8.20 104.40 1895 ---- ---- ---- ---- 113.80 +8.30 105.50 1900 ---- ---- ---- ---- 115.10 +8.40 106.70 1905 ---- ---- ---- ---- 116.30 +8.50 107.80 1910 ---- ---- ---- ---- 117.60 +8.60 109.00 1915 ---- ---- ---- ---- 118.90 +8.70 110.20 1920 ---- ---- ---- ---- 120.20 +8.70 111.50 1925 ---- ---- ---- ---- 121.60 +8.90 112.70 1930 ---- ---- ---- ---- 122.90 +8.90 114.00 1935 ---- ---- ---- ---- 124.30 +8.90 115.40 1940 ---- ---- ---- ---- 125.80 +9.10 116.70 1945 ---- ---- ---- ---- 127.20 +9.10 118.10 1950 ---- ---- ---- ---- 128.70 +9.20 119.50 1955 ---- ---- ---- ---- 130.20 +9.30 120.90 1960 ---- ---- ---- ---- 131.80 +9.40 122.40 1965 ---- ---- ---- ---- 133.40 +9.60 123.80 1970 ---- ---- ---- ---- 135.00 +9.60 125.40 1975 ---- ---- ---- ---- 136.60 +9.70 126.90 1980 ---- ---- ---- ---- 138.30 +9.80 128.50 1985 ---- ---- ---- ---- 140.00 +9.90 130.10 1990 ---- ---- ---- ---- 141.80 +10.10 131.70 1995 ---- ---- ---- ---- 143.50 +10.10 133.40 2000 ---- ---- ---- ---- 145.30 +10.20 135.10 2005 ---- ---- ---- ---- 147.20 +10.30 136.90 2010 ---- ---- ---- ---- 149.00 +10.40 138.60 2015 ---- ---- ---- ---- 150.90 +10.50 140.40 2020 ---- ---- ---- ---- 152.90 +10.60 142.30 2025 ---- ---- ---- ---- 154.80 +10.70 144.10 2030 ---- ---- ---- ---- 156.80 +10.80 146.00 2035 ---- ---- ---- ---- 158.80 +10.90 147.90 2040 ---- ---- ---- ---- 160.90 +11.00 149.90 2045 ---- ---- ---- ---- 163.00 +11.10 151.90 2050 ---- ---- ---- ---- 165.10 +11.20 153.90 2055 ---- ---- ---- ---- 167.30 +11.30 156.00 2060 ---- ---- ---- ---- 169.40 +11.40 158.00 2065 ---- ---- ---- ---- 171.70 +11.50 160.20 2070 ---- ---- ---- ---- 173.90 +11.60 162.30 2075 ---- ---- ---- ---- 176.20 +11.70 164.50 2080 ---- ---- ---- ---- 178.50 +11.80 166.70 2085 ---- ---- ---- ---- 180.90 +12.00 168.90 2090 ---- ---- ---- ---- 183.20 +12.00 171.20 2095 ---- ---- ---- ---- 185.70 +12.20 173.50 2100 ---- ---- ---- ---- 188.10 +12.20 175.90 2105 ---- ---- ---- ---- 190.60 +12.40 178.20 2110 ---- ---- ---- ---- 193.10 +12.50 180.60 2115 ---- ---- ---- ---- 195.60 +12.50 183.10 2120 ---- ---- ---- ---- 198.20 +12.70 185.50 2125 ---- ---- ---- ---- 200.80 +12.80 188.00 2130 ---- ---- ---- ---- 203.40 +12.80 190.60 2135 ---- ---- ---- ---- 206.10 +13.00 193.10 2140 ---- ---- ---- ---- 208.80 +13.10 195.70 2145 ---- ---- ---- ---- 211.50 +13.10 198.40 2150 ---- ---- ---- ---- 214.30 +13.30 201.00 2155 ---- ---- ---- ---- 217.10 +13.40 203.70 2160 ---- ---- ---- ---- 219.90 +13.50 206.40 2165 ---- ---- ---- ---- 222.70 +13.60 209.10 2170 ---- ---- ---- ---- 225.60 +13.70 211.90 2175 ---- ---- ---- ---- 228.50 +13.80 214.70 2180 ---- ---- ---- ---- 231.40 +13.80 217.60 2185 ---- ---- ---- ---- 234.40 +14.00 220.40 2190 ---- ---- ---- ---- 237.40 +14.10 223.30 2195 ---- ---- ---- ---- 240.40 +14.20 226.20 2200 ---- ---- ---- ---- 243.40 +14.30 229.10 2205 ---- ---- ---- ---- 246.50 +14.40 232.10 2210 ---- ---- ---- ---- 249.60 +14.50 235.10 2215 ---- ---- ---- ---- 252.70 +14.60 238.10 2220 ---- ---- ---- ---- 255.80 +14.70 241.10 2225 ---- ---- ---- ---- 259.00 +14.80 244.20 2230 ---- ---- ---- ---- 262.20 +14.90 247.30 2235 ---- ---- ---- ---- 265.40 +15.00 250.40 2240 ---- ---- ---- ---- 268.60 +15.10 253.50 2245 ---- ---- ---- ---- 271.90 +15.20 256.70 2250 ---- ---- ---- ---- 275.10 +15.20 259.90 2255 ---- ---- ---- ---- 278.40 +15.30 263.10 2260 ---- ---- ---- ---- 281.70 +15.40 266.30 2265 ---- ---- ---- ---- 285.10 +15.60 269.50 2270 ---- ---- ---- ---- 288.40 +15.60 272.80 2275 ---- ---- ---- ---- 291.80 +15.70 276.10 2280 ---- ---- ---- ---- 295.20 +15.80 279.40 2285 ---- ---- ---- ---- 298.60 +15.90 282.70 2290 ---- ---- ---- ---- 302.00 +15.90 286.10 2295 ---- ---- ---- ---- 305.50 +16.10 289.40 2300 ---- ---- ---- ---- 309.00 +16.20 292.80 2305 ---- ---- ---- ---- 312.40 +16.20 296.20 2310 ---- ---- ---- ---- 315.90 +16.30 299.60 2315 ---- ---- ---- ---- 319.50 +16.50 303.00 2320 ---- ---- ---- ---- 323.00 +16.50 306.50 2325 ---- ---- ---- ---- 326.50 +16.60 309.90 2330 ---- ---- ---- ---- 330.10 +16.70 313.40 2335 ---- ---- ---- ---- 333.70 +16.80 316.90 2340 ---- ---- ---- ---- 337.20 +16.80 320.40 2345 ---- ---- ---- ---- 340.80 +16.90 323.90 2350 ---- ---- ---- ---- 344.40 +17.00 327.40 2355 ---- ---- ---- ---- 348.10 +17.10 331.00 2360 ---- ---- ---- ---- 351.70 +17.20 334.50 2365 ---- ---- ---- ---- 355.30 +17.20 338.10 2370 ---- ---- ---- ---- 359.00 +17.40 341.60 2375 ---- ---- ---- ---- 362.70 +17.50 345.20 2380 ---- ---- ---- ---- 366.30 +17.50 348.80 2385 ---- ---- ---- ---- 370.00 +17.60 352.40 2390 ---- ---- ---- ---- 373.70 +17.60 356.10 2395 ---- ---- ---- ---- 377.40 +17.70 359.70 2400 ---- ---- ---- ---- 381.20 +17.90 363.30 2405 ---- ---- ---- ---- 384.90 +17.90 367.00 2410 ---- ---- ---- ---- 388.60 +17.90 370.70 2415 ---- ---- ---- ---- 392.40 +18.10 374.30 2420 ---- ---- ---- ---- 396.20 +18.20 378.00 2425 ---- ---- ---- ---- 399.90 +18.20 381.70 2430 ---- ---- ---- ---- 403.70 +18.30 385.40 2435 ---- ---- ---- ---- 407.50 +18.30 389.20 2440 ---- ---- ---- ---- 411.30 +18.40 392.90 2445 ---- ---- ---- ---- 415.10 +18.50 396.60 2450 ---- ---- ---- ---- 419.00 +18.60 400.40 2455 ---- ---- ---- ---- 422.80 +18.70 404.10 2460 ---- ---- ---- ---- 426.60 +18.70 407.90 2465 ---- ---- ---- ---- 430.50 ---- ---- 2470 ---- ---- ---- ---- 434.40 +18.90 415.50 2475 ---- ---- ---- ---- 438.20 +18.90 419.30 2480 ---- ---- ---- ---- 442.10 +19.00 423.10 2490 ---- ---- ---- ---- 449.90 +19.10 430.80 2500 ---- ---- ---- ---- 457.80 +19.30 438.50 2510 ---- ---- ---- ---- 465.60 +19.40 446.20 2520 ---- ---- ---- ---- 473.50 +19.50 454.00 2525 ---- ---- ---- ---- 477.50 +19.60 457.90 2530 ---- ---- ---- ---- 481.50 +19.70 461.80 2540 ---- ---- ---- ---- 489.40 +19.80 469.60 2550 ---- ---- ---- ---- 497.50 +20.00 477.50 2560 ---- ---- ---- ---- 505.50 ---- ---- 2570 ---- ---- ---- ---- 513.60 ---- ---- 2575 ---- ---- ---- ---- 517.60 +20.30 497.30 2600 ---- ---- ---- ---- 538.00 +20.60 517.40 2625 ---- ---- ---- ---- 558.50 +20.90 537.60 2650 ---- ---- ---- ---- 579.20 +21.10 558.10 2675 ---- ---- ---- ---- 600.10 +21.40 578.70 2700 ---- ---- ---- ---- 621.20 +21.70 599.50 2725 ---- ---- ---- ---- 642.40 +22.00 620.40 2750 ---- ---- ---- ---- 663.70 +22.20 641.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.40 +2.80 41.60 1375 ---- ---- ---- ---- 46.90 +2.90 44.00 1400 ---- ---- ---- ---- 49.50 +3.10 46.40 1425 ---- ---- ---- ---- 52.20 +3.30 48.90 1450 ---- ---- ---- ---- 55.00 +3.40 51.60 1475 ---- ---- ---- ---- 57.90 +3.60 54.30 1500 ---- ---- ---- ---- 60.90 +3.80 57.10 1525 ---- ---- ---- ---- 64.00 +4.00 60.00 1530 ---- ---- ---- ---- 64.70 +4.10 60.60 1540 ---- ---- ---- ---- 65.90 +4.20 61.70 1550 ---- ---- ---- ---- 67.20 +4.20 63.00 1560 ---- ---- ---- ---- 68.50 +4.30 64.20 1570 ---- ---- ---- ---- 69.90 +4.50 65.40 1575 ---- ---- ---- ---- 70.50 +4.50 66.00 1580 ---- ---- ---- ---- 71.20 +4.50 66.70 1590 ---- ---- ---- ---- 72.60 +4.70 67.90 1600 ---- ---- ---- ---- 74.00 +4.80 69.20 1610 ---- ---- ---- ---- 75.40 +4.90 70.50 1620 ---- ---- ---- ---- 76.80 +4.90 71.90 1625 ---- ---- ---- ---- 77.50 +5.00 72.50 1630 ---- ---- ---- ---- 78.20 +5.00 73.20 1635 ---- ---- ---- ---- 79.00 +5.10 73.90 1640 ---- ---- ---- ---- 79.70 +5.10 74.60 1645 ---- ---- ---- ---- 80.40 +5.10 75.30 1650 ---- ---- ---- ---- 81.20 +5.20 76.00 1655 ---- ---- ---- ---- 81.90 +5.30 76.60 1660 ---- ---- ---- ---- 82.70 +5.40 77.30 1665 ---- ---- ---- ---- 83.40 +5.30 78.10 1670 ---- ---- ---- ---- 84.20 +5.40 78.80 1675 ---- ---- ---- ---- 84.90 +5.40 79.50 1680 ---- ---- ---- ---- 85.70 +5.50 80.20 1685 ---- ---- ---- ---- 86.50 +5.60 80.90 1690 ---- ---- ---- ---- 87.30 +5.70 81.60 1695 ---- ---- ---- ---- 88.10 +5.70 82.40 1700 ---- ---- ---- ---- 88.90 +5.80 83.10 1705 ---- ---- ---- ---- 89.60 +5.70 83.90 1710 ---- ---- ---- ---- 90.40 +5.80 84.60 1715 ---- ---- ---- ---- 91.30 +5.90 85.40 1720 ---- ---- ---- ---- 92.10 +6.00 86.10 1725 ---- ---- ---- ---- 92.90 +6.00 86.90 1730 ---- ---- ---- ---- 93.70 +6.10 87.60 1735 ---- ---- ---- ---- 94.50 +6.10 88.40 1740 ---- ---- ---- ---- 95.40 +6.20 89.20 1745 ---- ---- ---- ---- 96.20 +6.20 90.00 1750 ---- ---- ---- ---- 97.10 +6.30 90.80 1755 ---- ---- ---- ---- 97.90 +6.30 91.60 1760 ---- ---- ---- ---- 98.80 +6.40 92.40 1765 ---- ---- ---- ---- 99.60 +6.40 93.20 1770 ---- ---- ---- ---- 100.50 +6.50 94.00 1775 ---- ---- ---- ---- 101.40 +6.60 94.80 1780 ---- ---- ---- ---- 102.30 +6.70 95.60 1785 ---- ---- ---- ---- 103.10 +6.70 96.40 1790 ---- ---- ---- ---- 104.00 +6.70 97.30 1795 ---- ---- ---- ---- 104.90 +6.80 98.10 1800 ---- ---- ---- ---- 105.90 +7.00 98.90 1805 ---- ---- ---- ---- 106.80 +7.00 99.80 1810 ---- ---- ---- ---- 107.70 +7.00 100.70 1815 ---- ---- ---- ---- 108.60 +7.10 101.50 1820 ---- ---- ---- ---- 109.60 +7.20 102.40 1825 ---- ---- ---- ---- 110.50 +7.20 103.30 1830 ---- ---- ---- ---- 111.50 +7.30 104.20 1835 ---- ---- ---- ---- 112.50 +7.40 105.10 1840 ---- ---- ---- ---- 113.50 +7.40 106.10 1845 ---- ---- ---- ---- 114.50 +7.50 107.00 1850 ---- ---- ---- ---- 115.50 +7.50 108.00 1855 ---- ---- ---- ---- 116.60 +7.70 108.90 1860 ---- ---- ---- ---- 117.60 +7.70 109.90 1865 ---- ---- ---- ---- 118.70 +7.80 110.90 1870 ---- ---- ---- ---- 119.70 +7.80 111.90 1875 ---- ---- ---- ---- 120.80 +7.90 112.90 1880 ---- ---- ---- ---- 122.00 +8.00 114.00 1885 ---- ---- ---- ---- 123.10 +8.10 115.00 1890 ---- ---- ---- ---- 124.20 +8.10 116.10 1895 ---- ---- ---- ---- 125.40 +8.20 117.20 1900 ---- ---- ---- ---- 126.60 +8.30 118.30 1905 ---- ---- ---- ---- 127.80 +8.40 119.40 1910 ---- ---- ---- ---- 129.00 +8.40 120.60 1915 ---- ---- ---- ---- 130.30 +8.50 121.80 1920 ---- ---- ---- ---- 131.60 +8.60 123.00 1925 ---- ---- ---- ---- 132.90 +8.70 124.20 1930 ---- ---- ---- ---- 134.20 +8.80 125.40 1935 ---- ---- ---- ---- 135.50 +8.80 126.70 1940 ---- ---- ---- ---- 136.90 +8.90 128.00 1945 ---- ---- ---- ---- 138.30 +9.00 129.30 1950 ---- ---- ---- ---- 139.70 +9.00 130.70 1955 ---- ---- ---- ---- 141.20 +9.20 132.00 1960 ---- ---- ---- ---- 142.70 +9.30 133.40 1965 ---- ---- ---- ---- 144.20 +9.40 134.80 1970 ---- ---- ---- ---- 145.70 +9.40 136.30 1975 ---- ---- ---- ---- 147.30 +9.50 137.80 1980 ---- ---- ---- ---- 148.90 +9.60 139.30 1985 ---- ---- ---- ---- 150.50 +9.70 140.80 1990 ---- ---- ---- ---- 152.20 +9.80 142.40 1995 ---- ---- ---- ---- 153.90 +9.90 144.00 2000 ---- ---- ---- ---- 155.60 +9.90 145.70 2005 ---- ---- ---- ---- 157.30 +10.00 147.30 2010 ---- ---- ---- ---- 159.10 +10.10 149.00 2015 ---- ---- ---- ---- 161.00 +10.20 150.80 2020 ---- ---- ---- ---- 162.80 +10.30 152.50 2025 ---- ---- ---- ---- 164.70 +10.40 154.30 2030 ---- ---- ---- ---- 166.60 +10.50 156.10 2035 ---- ---- ---- ---- 168.60 +10.60 158.00 2040 ---- ---- ---- ---- 170.50 +10.60 159.90 2045 ---- ---- ---- ---- 172.50 +10.70 161.80 2050 ---- ---- ---- ---- 174.60 +10.80 163.80 2055 ---- ---- ---- ---- 176.70 +11.00 165.70 2060 ---- ---- ---- ---- 178.80 +11.00 167.80 2065 ---- ---- ---- ---- 180.90 +11.10 169.80 2070 ---- ---- ---- ---- 183.10 +11.20 171.90 2075 ---- ---- ---- ---- 185.30 +11.30 174.00 2080 ---- ---- ---- ---- 187.50 +11.40 176.10 2085 ---- ---- ---- ---- 189.80 +11.50 178.30 2090 ---- ---- ---- ---- 192.10 +11.60 180.50 2095 ---- ---- ---- ---- 194.50 +11.70 182.80 2100 ---- ---- ---- ---- 196.80 +11.80 185.00 2105 ---- ---- ---- ---- 199.20 +11.80 187.40 2110 ---- ---- ---- ---- 201.70 +12.00 189.70 2115 ---- ---- ---- ---- 204.10 +12.00 192.10 2120 ---- ---- ---- ---- 206.60 +12.10 194.50 2125 ---- ---- ---- ---- 209.20 +12.30 196.90 2130 ---- ---- ---- ---- 211.70 +12.30 199.40 2135 ---- ---- ---- ---- 214.30 +12.40 201.90 2140 ---- ---- ---- ---- 216.90 +12.50 204.40 2145 ---- ---- ---- ---- 219.60 +12.60 207.00 2150 ---- ---- ---- ---- 222.30 +12.70 209.60 2155 ---- ---- ---- ---- 225.00 +12.80 212.20 2160 ---- ---- ---- ---- 227.80 +12.90 214.90 2165 ---- ---- ---- ---- 230.60 +13.00 217.60 2170 ---- ---- ---- ---- 233.40 +13.10 220.30 2175 ---- ---- ---- ---- 236.20 +13.20 223.00 2180 ---- ---- ---- ---- 239.10 +13.30 225.80 2185 ---- ---- ---- ---- 242.00 +13.40 228.60 2190 ---- ---- ---- ---- 244.90 +13.40 231.50 2195 ---- ---- ---- ---- 247.90 +13.60 234.30 2200 ---- ---- ---- ---- 250.90 +13.70 237.20 2205 ---- ---- ---- ---- 253.90 +13.70 240.20 2210 ---- ---- ---- ---- 256.90 +13.80 243.10 2215 ---- ---- ---- ---- 260.00 +13.90 246.10 2220 ---- ---- ---- ---- 263.10 +14.00 249.10 2225 ---- ---- ---- ---- 266.20 +14.10 252.10 2230 ---- ---- ---- ---- 269.40 +14.20 255.20 2235 ---- ---- ---- ---- 272.50 +14.20 258.30 2240 ---- ---- ---- ---- 275.70 +14.30 261.40 2245 ---- ---- ---- ---- 278.90 +14.40 264.50 2250 ---- ---- ---- ---- 282.20 +14.60 267.60 2255 ---- ---- ---- ---- 285.40 +14.60 270.80 2260 ---- ---- ---- ---- 288.70 +14.70 274.00 2265 ---- ---- ---- ---- 292.00 +14.80 277.20 2270 ---- ---- ---- ---- 295.30 +14.90 280.40 2275 ---- ---- ---- ---- 298.70 +15.00 283.70 2280 ---- ---- ---- ---- 302.00 +15.00 287.00 2285 ---- ---- ---- ---- 305.40 +15.10 290.30 2290 ---- ---- ---- ---- 308.80 +15.20 293.60 2295 ---- ---- ---- ---- 312.20 +15.30 296.90 2300 ---- ---- ---- ---- 315.60 +15.40 300.20 2305 ---- ---- ---- ---- 319.10 +15.50 303.60 2310 ---- ---- ---- ---- 322.50 +15.50 307.00 2315 ---- ---- ---- ---- 326.00 +15.60 310.40 2320 ---- ---- ---- ---- 329.50 +15.70 313.80 2325 ---- ---- ---- ---- 333.00 +15.80 317.20 2330 ---- ---- ---- ---- 336.50 +15.90 320.60 2335 ---- ---- ---- ---- 340.00 +15.90 324.10 2340 ---- ---- ---- ---- 343.50 +16.00 327.50 2345 ---- ---- ---- ---- 347.10 +16.10 331.00 2350 ---- ---- ---- ---- 350.70 +16.20 334.50 2355 ---- ---- ---- ---- 354.20 +16.20 338.00 2360 ---- ---- ---- ---- 357.80 +16.30 341.50 2365 ---- ---- ---- ---- 361.40 +16.40 345.00 2370 ---- ---- ---- ---- 365.00 +16.50 348.50 2375 ---- ---- ---- ---- 368.60 +16.60 352.00 2380 ---- ---- ---- ---- 372.20 +16.60 355.60 2385 ---- ---- ---- ---- 375.80 +16.70 359.10 2390 ---- ---- ---- ---- 379.40 +16.70 362.70 2395 ---- ---- ---- ---- 383.10 +16.90 366.20 2400 ---- ---- ---- ---- 386.70 +16.90 369.80 2405 ---- ---- ---- ---- 390.40 +17.00 373.40 2410 ---- ---- ---- ---- 394.00 +17.10 376.90 2415 ---- ---- ---- ---- 397.70 +17.20 380.50 2420 ---- ---- ---- ---- 401.30 +17.20 384.10 2425 ---- ---- ---- ---- 405.00 +17.30 387.70 2430 ---- ---- ---- ---- 408.70 +17.40 391.30 2435 ---- ---- ---- ---- 412.40 +17.40 395.00 2440 ---- ---- ---- ---- 416.10 +17.50 398.60 2445 ---- ---- ---- ---- 419.80 +17.60 402.20 2450 ---- ---- ---- ---- 423.50 +17.60 405.90 2455 ---- ---- ---- ---- 427.30 +17.80 409.50 2460 ---- ---- ---- ---- 431.00 +17.80 413.20 2465 ---- ---- ---- ---- 434.70 +17.80 416.90 2470 ---- ---- ---- ---- 438.50 +17.90 420.60 2475 ---- ---- ---- ---- 442.30 +18.00 424.30 2480 ---- ---- ---- ---- 446.00 +18.00 428.00 2485 ---- ---- ---- ---- 449.80 ---- ---- 2490 ---- ---- ---- ---- 453.60 +18.20 435.40 2495 ---- ---- ---- ---- 457.40 ---- ---- 2500 ---- ---- ---- ---- 461.20 +18.40 442.80 2510 ---- ---- ---- ---- 468.80 +18.50 450.30 2520 ---- ---- ---- ---- 476.50 +18.60 457.90 2525 ---- ---- ---- ---- 480.30 +18.70 461.60 2530 ---- ---- ---- ---- 484.10 +18.70 465.40 2540 ---- ---- ---- ---- 491.90 +18.90 473.00 2550 ---- ---- ---- ---- 499.60 +18.90 480.70 2560 ---- ---- ---- ---- 507.40 +19.10 488.30 2570 ---- ---- ---- ---- 515.20 +19.20 496.00 2575 ---- ---- ---- ---- 519.20 +19.30 499.90 2580 ---- ---- ---- ---- 523.10 +19.30 503.80 2590 ---- ---- ---- ---- 531.00 ---- ---- 2600 ---- ---- ---- ---- 538.90 +19.60 519.30 2625 ---- ---- ---- ---- 558.80 +19.80 539.00 2650 ---- ---- ---- ---- 578.90 +20.10 558.80 2675 ---- ---- ---- ---- 599.20 +20.40 578.80 2700 ---- ---- ---- ---- 619.70 +20.70 599.00 2725 ---- ---- ---- ---- 640.30 +21.00 619.30 2750 ---- ---- ---- ---- 661.10 +21.30 639.80 2775 ---- ---- ---- ---- 682.00 +21.50 660.50 2800 ---- ---- ---- ---- 703.00 ---- ---- OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 45.70 +2.80 42.90 1375 ---- ---- ---- ---- 48.60 +2.90 45.70 1400 ---- ---- ---- ---- 51.70 +3.10 48.60 1425 ---- ---- ---- ---- 55.00 +3.30 51.70 1450 ---- ---- ---- ---- 58.30 +3.50 54.80 1475 ---- ---- ---- ---- 61.80 +3.70 58.10 1500 ---- ---- ---- ---- 65.50 +3.90 61.60 1525 ---- ---- ---- ---- 69.30 +4.20 65.10 1550 ---- ---- ---- ---- 73.20 +4.40 68.80 1560 ---- ---- ---- ---- 74.80 +4.50 70.30 1570 ---- ---- ---- ---- 76.40 +4.50 71.90 1575 ---- ---- ---- ---- 77.20 +4.60 72.60 1580 ---- ---- ---- ---- 78.10 +4.70 73.40 1590 ---- ---- ---- ---- 79.70 +4.70 75.00 1600 ---- ---- ---- ---- 81.40 +4.80 76.60 1610 ---- ---- ---- ---- 83.20 +5.00 78.20 1620 ---- ---- ---- ---- 84.90 +5.00 79.90 1625 ---- ---- ---- ---- 85.80 +5.10 80.70 1630 ---- ---- ---- ---- 86.70 +5.20 81.50 1640 ---- ---- ---- ---- 88.40 +5.20 83.20 1650 ---- ---- ---- ---- 90.20 +5.30 84.90 1655 ---- ---- ---- ---- 91.20 +5.40 85.80 1660 ---- ---- ---- ---- 92.10 +5.50 86.60 1665 ---- ---- ---- ---- 93.00 +5.50 87.50 1670 ---- ---- ---- ---- 93.90 +5.50 88.40 1675 ---- ---- ---- ---- 94.80 +5.60 89.20 1680 ---- ---- ---- ---- 95.70 +5.60 90.10 1685 ---- ---- ---- ---- 96.70 +5.70 91.00 1690 ---- ---- ---- ---- 97.60 +5.70 91.90 1695 ---- ---- ---- ---- 98.50 +5.80 92.70 1700 ---- ---- ---- ---- 99.50 +5.90 93.60 1705 ---- ---- ---- ---- 100.40 +5.90 94.50 1710 ---- ---- ---- ---- 101.40 +6.00 95.40 1715 ---- ---- ---- ---- 102.30 +6.00 96.30 1720 ---- ---- ---- ---- 103.30 +6.10 97.20 1725 ---- ---- ---- ---- 104.20 +6.10 98.10 1730 ---- ---- ---- ---- 105.20 +6.20 99.00 1735 ---- ---- ---- ---- 106.10 +6.20 99.90 1740 ---- ---- ---- ---- 107.10 +6.30 100.80 1745 ---- ---- ---- ---- 108.10 +6.40 101.70 1750 ---- ---- ---- ---- 109.00 +6.40 102.60 1755 ---- ---- ---- ---- 110.00 +6.50 103.50 1760 ---- ---- ---- ---- 111.00 +6.60 104.40 1765 ---- ---- ---- ---- 111.90 +6.60 105.30 1770 ---- ---- ---- ---- 112.90 +6.60 106.30 1775 ---- ---- ---- ---- 113.90 +6.70 107.20 1780 ---- ---- ---- ---- 114.80 +6.70 108.10 1785 ---- ---- ---- ---- 115.80 +6.80 109.00 1790 ---- ---- ---- ---- 116.80 +6.90 109.90 1795 ---- ---- ---- ---- 117.70 +6.90 110.80 1800 ---- ---- ---- ---- 118.70 +7.00 111.70 1805 ---- ---- ---- ---- 119.70 +7.10 112.60 1810 ---- ---- ---- ---- 120.70 +7.20 113.50 1815 ---- ---- ---- ---- 121.70 +7.20 114.50 1820 ---- ---- ---- ---- 122.60 +7.20 115.40 1825 ---- ---- ---- ---- 123.60 +7.30 116.30 1830 ---- ---- ---- ---- 124.60 +7.30 117.30 1835 ---- ---- ---- ---- 125.60 +7.40 118.20 1840 ---- ---- ---- ---- 126.60 +7.50 119.10 1845 ---- ---- ---- ---- 127.60 +7.50 120.10 1850 ---- ---- ---- ---- 128.70 +7.70 121.00 1855 ---- ---- ---- ---- 129.70 +7.70 122.00 1860 ---- ---- ---- ---- 130.70 +7.70 123.00 1865 ---- ---- ---- ---- 131.80 +7.80 124.00 1870 ---- ---- ---- ---- 132.80 +7.80 125.00 1875 ---- ---- ---- ---- 133.90 +7.90 126.00 1880 ---- ---- ---- ---- 135.00 +8.00 127.00 1885 ---- ---- ---- ---- 136.10 +8.10 128.00 1890 ---- ---- ---- ---- 137.20 +8.10 129.10 1895 ---- ---- ---- ---- 138.30 +8.20 130.10 1900 ---- ---- ---- ---- 139.50 +8.30 131.20 1905 ---- ---- ---- ---- 140.60 +8.30 132.30 1910 ---- ---- ---- ---- 141.80 +8.40 133.40 1915 ---- ---- ---- ---- 143.00 +8.50 134.50 1920 ---- ---- ---- ---- 144.20 +8.50 135.70 1925 ---- ---- ---- ---- 145.50 +8.70 136.80 1930 ---- ---- ---- ---- 146.70 +8.70 138.00 1935 ---- ---- ---- ---- 148.00 +8.80 139.20 1940 ---- ---- ---- ---- 149.30 +8.90 140.40 1945 ---- ---- ---- ---- 150.60 +8.90 141.70 1950 ---- ---- ---- ---- 152.00 +9.00 143.00 1955 ---- ---- ---- ---- 153.40 +9.10 144.30 1960 ---- ---- ---- ---- 154.80 +9.20 145.60 1965 ---- ---- ---- ---- 156.20 +9.30 146.90 1970 ---- ---- ---- ---- 157.60 +9.30 148.30 1975 ---- ---- ---- ---- 159.10 +9.40 149.70 1980 ---- ---- ---- ---- 160.70 +9.50 151.20 1985 ---- ---- ---- ---- 162.20 +9.50 152.70 1990 ---- ---- ---- ---- 163.80 +9.60 154.20 1995 ---- ---- ---- ---- 165.40 +9.70 155.70 2000 ---- ---- ---- ---- 167.10 +9.80 157.30 2005 ---- ---- ---- ---- 168.70 +9.80 158.90 2010 ---- ---- ---- ---- 170.50 +10.00 160.50 2015 ---- ---- ---- ---- 172.20 +10.00 162.20 2020 ---- ---- ---- ---- 174.00 +10.10 163.90 2025 ---- ---- ---- ---- 175.80 +10.20 165.60 2030 ---- ---- ---- ---- 177.70 +10.30 167.40 2035 ---- ---- ---- ---- 179.50 +10.30 169.20 2040 ---- ---- ---- ---- 181.50 +10.50 171.00 2045 ---- ---- ---- ---- 183.40 +10.50 172.90 2050 ---- ---- ---- ---- 185.40 +10.60 174.80 2055 ---- ---- ---- ---- 187.40 +10.70 176.70 2060 ---- ---- ---- ---- 189.40 +10.80 178.60 2065 ---- ---- ---- ---- 191.50 +10.90 180.60 2070 ---- ---- ---- ---- 193.60 +10.90 182.70 2075 ---- ---- ---- ---- 195.80 +11.10 184.70 2080 ---- ---- ---- ---- 198.00 +11.20 186.80 2085 ---- ---- ---- ---- 200.20 +11.30 188.90 2090 ---- ---- ---- ---- 202.40 +11.30 191.10 2095 ---- ---- ---- ---- 204.70 +11.40 193.30 2100 ---- ---- ---- ---- 207.00 +11.50 195.50 2105 ---- ---- ---- ---- 209.40 +11.60 197.80 2110 ---- ---- ---- ---- 211.70 +11.60 200.10 2115 ---- ---- ---- ---- 214.10 +11.70 202.40 2120 ---- ---- ---- ---- 216.60 +11.90 204.70 2125 ---- ---- ---- ---- 219.00 +11.90 207.10 2130 ---- ---- ---- ---- 221.60 +12.10 209.50 2135 ---- ---- ---- ---- 224.10 +12.10 212.00 2140 ---- ---- ---- ---- 226.70 +12.20 214.50 2145 ---- ---- ---- ---- 229.30 +12.30 217.00 2150 ---- ---- ---- ---- 231.90 +12.40 219.50 2155 ---- ---- ---- ---- 234.50 +12.40 222.10 2160 ---- ---- ---- ---- 237.20 +12.50 224.70 2165 ---- ---- ---- ---- 240.00 +12.70 227.30 2170 ---- ---- ---- ---- 242.70 +12.70 230.00 2175 ---- ---- ---- ---- 245.50 +12.80 232.70 2180 ---- ---- ---- ---- 248.30 +12.90 235.40 2185 ---- ---- ---- ---- 251.10 +12.90 238.20 2190 ---- ---- ---- ---- 254.00 +13.10 240.90 2195 ---- ---- ---- ---- 256.90 +13.10 243.80 2200 ---- ---- ---- ---- 259.80 +13.20 246.60 2205 ---- ---- ---- ---- 262.80 +13.30 249.50 2210 ---- ---- ---- ---- 265.80 +13.40 252.40 2215 ---- ---- ---- ---- 268.80 +13.50 255.30 2220 ---- ---- ---- ---- 271.80 +13.60 258.20 2225 ---- ---- ---- ---- 274.90 +13.70 261.20 2230 ---- ---- ---- ---- 278.00 +13.80 264.20 2235 ---- ---- ---- ---- 281.10 +13.90 267.20 2240 ---- ---- ---- ---- 284.20 +13.90 270.30 2245 ---- ---- ---- ---- 287.40 +14.00 273.40 2250 ---- ---- ---- ---- 290.50 +14.00 276.50 2255 ---- ---- ---- ---- 293.80 +14.20 279.60 2260 ---- ---- ---- ---- 297.00 +14.20 282.80 2265 ---- ---- ---- ---- 300.20 +14.30 285.90 2270 ---- ---- ---- ---- 303.50 +14.40 289.10 2275 ---- ---- ---- ---- 306.80 +14.50 292.30 2280 ---- ---- ---- ---- 310.10 +14.50 295.60 2285 ---- ---- ---- ---- 313.50 +14.70 298.80 2290 ---- ---- ---- ---- 316.80 +14.70 302.10 2295 ---- ---- ---- ---- 320.20 +14.80 305.40 2300 ---- ---- ---- ---- 323.60 +14.90 308.70 2305 ---- ---- ---- ---- 327.00 +14.90 312.10 2310 ---- ---- ---- ---- 330.50 +15.00 315.50 2315 ---- ---- ---- ---- 333.90 +15.10 318.80 2320 ---- ---- ---- ---- 337.40 +15.20 322.20 2325 ---- ---- ---- ---- 340.90 +15.30 325.60 2330 ---- ---- ---- ---- 344.40 +15.30 329.10 2335 ---- ---- ---- ---- 347.90 +15.40 332.50 2340 ---- ---- ---- ---- 351.50 +15.50 336.00 2345 ---- ---- ---- ---- 355.00 +15.50 339.50 2350 ---- ---- ---- ---- 358.60 +15.60 343.00 2355 ---- ---- ---- ---- 362.20 +15.70 346.50 2360 ---- ---- ---- ---- 365.70 +15.70 350.00 2365 ---- ---- ---- ---- 369.40 +15.90 353.50 2370 ---- ---- ---- ---- 373.00 +15.90 357.10 2375 ---- ---- ---- ---- 376.60 +16.00 360.60 2380 ---- ---- ---- ---- 380.30 +16.10 364.20 2385 ---- ---- ---- ---- 383.90 +16.10 367.80 2390 ---- ---- ---- ---- 387.60 +16.20 371.40 2395 ---- ---- ---- ---- 391.30 +16.30 375.00 2400 ---- ---- ---- ---- 394.90 +16.30 378.60 2405 ---- ---- ---- ---- 398.60 +16.30 382.30 2410 ---- ---- ---- ---- 402.30 +16.40 385.90 2415 ---- ---- ---- ---- 406.10 +16.50 389.60 2420 ---- ---- ---- ---- 409.80 +16.60 393.20 2425 ---- ---- ---- ---- 413.50 +16.60 396.90 2430 ---- ---- ---- ---- 417.30 +16.70 400.60 2435 ---- ---- ---- ---- 421.00 +16.70 404.30 2440 ---- ---- ---- ---- 424.80 +16.80 408.00 2445 ---- ---- ---- ---- 428.60 +16.90 411.70 2450 ---- ---- ---- ---- 432.40 +17.00 415.40 2455 ---- ---- ---- ---- 436.20 +17.10 419.10 2460 ---- ---- ---- ---- 440.00 +17.10 422.90 2465 ---- ---- ---- ---- 443.80 +17.20 426.60 2470 ---- ---- ---- ---- 447.60 +17.20 430.40 2475 ---- ---- ---- ---- 451.50 +17.30 434.20 2480 ---- ---- ---- ---- 455.30 +17.40 437.90 2485 ---- ---- ---- ---- 459.20 +17.50 441.70 2490 ---- ---- ---- ---- 463.00 +17.50 445.50 2495 ---- ---- ---- ---- 466.90 +17.50 449.40 2500 ---- ---- ---- ---- 470.80 +17.60 453.20 2505 ---- ---- ---- ---- 474.70 ---- ---- 2510 ---- ---- ---- ---- 478.60 +17.80 460.80 2515 ---- ---- ---- ---- 482.50 ---- ---- 2520 ---- ---- ---- ---- 486.40 +17.90 468.50 2525 ---- ---- ---- ---- 490.30 +17.90 472.40 2530 ---- ---- ---- ---- 494.20 +17.90 476.30 2540 ---- ---- ---- ---- 502.10 +18.10 484.00 2550 ---- ---- ---- ---- 510.00 +18.20 491.80 2560 ---- ---- ---- ---- 518.00 +18.30 499.70 2570 ---- ---- ---- ---- 526.00 +18.40 507.60 2575 ---- ---- ---- ---- 530.00 +18.50 511.50 2580 ---- ---- ---- ---- 534.00 +18.50 515.50 2590 ---- ---- ---- ---- 542.00 +18.60 523.40 2600 ---- ---- ---- ---- 550.10 +18.70 531.40 2610 ---- ---- ---- ---- 558.20 ---- ---- 2625 ---- ---- ---- ---- 570.40 +19.00 551.40 2650 ---- ---- ---- ---- 590.90 +19.30 571.60 2675 ---- ---- ---- ---- 611.50 +19.40 592.10 2700 ---- ---- ---- ---- 632.40 +19.80 612.60 2725 ---- ---- ---- ---- 653.30 +19.90 633.40 2750 ---- ---- ---- ---- 674.50 +20.20 654.30 2775 ---- ---- ---- ---- 695.70 +20.40 675.30 2800 ---- ---- ---- ---- 717.10 ---- ---- OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 56.80 +3.10 53.70 1400 ---- ---- ---- ---- 60.10 +3.30 56.80 1425 ---- ---- ---- ---- 63.50 +3.40 60.10 1450 ---- ---- ---- ---- 67.10 +3.60 63.50 1475 ---- ---- ---- ---- 70.80 +3.80 67.00 1500 ---- ---- ---- ---- 74.60 +4.00 70.60 1525 ---- ---- ---- ---- 78.60 +4.30 74.30 1550 ---- ---- ---- ---- 82.70 +4.50 78.20 1570 ---- ---- ---- ---- 86.00 +4.60 81.40 1575 ---- ---- ---- ---- 86.90 +4.70 82.20 1580 ---- ---- ---- ---- 87.80 +4.80 83.00 1590 ---- ---- ---- ---- 89.50 +4.80 84.70 1600 ---- ---- ---- ---- 91.30 +4.90 86.40 1610 ---- ---- ---- ---- 93.00 +5.00 88.00 1620 ---- ---- ---- ---- 94.90 +5.10 89.80 1625 ---- ---- ---- ---- 95.80 +5.20 90.60 1630 ---- ---- ---- ---- 96.70 +5.20 91.50 1640 ---- ---- ---- ---- 98.50 +5.30 93.20 1650 ---- ---- ---- ---- 100.40 +5.40 95.00 1660 ---- ---- ---- ---- 102.30 +5.50 96.80 1670 ---- ---- ---- ---- 104.10 +5.50 98.60 1675 ---- ---- ---- ---- 105.10 +5.60 99.50 1680 ---- ---- ---- ---- 106.10 +5.70 100.40 1685 ---- ---- ---- ---- 107.00 +5.70 101.30 1690 ---- ---- ---- ---- 108.00 +5.80 102.20 1695 ---- ---- ---- ---- 108.90 +5.80 103.10 1700 ---- ---- ---- ---- 109.90 +5.90 104.00 1705 ---- ---- ---- ---- 110.90 +6.00 104.90 1710 ---- ---- ---- ---- 111.90 +6.00 105.90 1715 ---- ---- ---- ---- 112.80 +6.00 106.80 1720 ---- ---- ---- ---- 113.80 +6.10 107.70 1725 ---- ---- ---- ---- 114.80 +6.10 108.70 1730 ---- ---- ---- ---- 115.80 +6.20 109.60 1735 ---- ---- ---- ---- 116.80 +6.30 110.50 1740 ---- ---- ---- ---- 117.80 +6.30 111.50 1745 ---- ---- ---- ---- 118.80 +6.40 112.40 1750 ---- ---- ---- ---- 119.70 +6.40 113.30 1755 ---- ---- ---- ---- 120.70 +6.40 114.30 1760 ---- ---- ---- ---- 121.70 +6.50 115.20 1765 ---- ---- ---- ---- 122.70 +6.60 116.10 1770 ---- ---- ---- ---- 123.70 +6.60 117.10 1775 ---- ---- ---- ---- 124.70 +6.70 118.00 1780 ---- ---- ---- ---- 125.70 +6.70 119.00 1785 ---- ---- ---- ---- 126.70 +6.80 119.90 1790 ---- ---- ---- ---- 127.70 +6.80 120.90 1795 ---- ---- ---- ---- 128.70 +6.90 121.80 1800 ---- ---- ---- ---- 129.70 +7.00 122.70 1805 ---- ---- ---- ---- 130.70 +7.00 123.70 1810 ---- ---- ---- ---- 131.70 +7.10 124.60 1815 ---- ---- ---- ---- 132.70 +7.10 125.60 1820 ---- ---- ---- ---- 133.70 +7.20 126.50 1825 ---- ---- ---- ---- 134.70 +7.30 127.40 1830 ---- ---- ---- ---- 135.70 +7.30 128.40 1835 ---- ---- ---- ---- 136.70 +7.40 129.30 1840 ---- ---- ---- ---- 137.70 +7.40 130.30 1845 ---- ---- ---- ---- 138.70 +7.50 131.20 1850 ---- ---- ---- ---- 139.70 +7.50 132.20 1855 ---- ---- ---- ---- 140.70 +7.60 133.10 1860 ---- ---- ---- ---- 141.80 +7.70 134.10 1865 ---- ---- ---- ---- 142.80 +7.70 135.10 1870 ---- ---- ---- ---- 143.80 +7.80 136.00 1875 ---- ---- ---- ---- 144.90 +7.90 137.00 1880 ---- ---- ---- ---- 145.90 +7.90 138.00 1885 ---- ---- ---- ---- 147.00 +8.00 139.00 1890 ---- ---- ---- ---- 148.10 +8.10 140.00 1895 ---- ---- ---- ---- 149.20 +8.10 141.10 1900 ---- ---- ---- ---- 150.30 +8.20 142.10 1905 ---- ---- ---- ---- 151.40 +8.20 143.20 1910 ---- ---- ---- ---- 152.50 +8.30 144.20 1915 ---- ---- ---- ---- 153.60 +8.30 145.30 1920 ---- ---- ---- ---- 154.80 +8.40 146.40 1925 ---- ---- ---- ---- 156.00 +8.50 147.50 1930 ---- ---- ---- ---- 157.20 +8.60 148.60 1935 ---- ---- ---- ---- 158.40 +8.60 149.80 1940 ---- ---- ---- ---- 159.60 +8.70 150.90 1945 ---- ---- ---- ---- 160.90 +8.80 152.10 1950 ---- ---- ---- ---- 162.10 +8.80 153.30 1955 ---- ---- ---- ---- 163.40 +8.90 154.50 1960 ---- ---- ---- ---- 164.70 +8.90 155.80 1965 ---- ---- ---- ---- 166.10 +9.10 157.00 1970 ---- ---- ---- ---- 167.40 +9.10 158.30 1975 ---- ---- ---- ---- 168.80 +9.10 159.70 1980 ---- ---- ---- ---- 170.20 +9.20 161.00 1985 ---- ---- ---- ---- 171.70 +9.30 162.40 1990 ---- ---- ---- ---- 173.20 +9.40 163.80 1995 ---- ---- ---- ---- 174.70 +9.50 165.20 2000 ---- ---- ---- ---- 176.20 +9.50 166.70 2005 ---- ---- ---- ---- 177.80 +9.60 168.20 2010 ---- ---- ---- ---- 179.40 +9.70 169.70 2015 ---- ---- ---- ---- 181.00 +9.80 171.20 2020 ---- ---- ---- ---- 182.70 +9.90 172.80 2025 ---- ---- ---- ---- 184.40 +9.90 174.50 2030 ---- ---- ---- ---- 186.10 +10.00 176.10 2035 ---- ---- ---- ---- 187.90 +10.10 177.80 2040 ---- ---- ---- ---- 189.70 +10.20 179.50 2045 ---- ---- ---- ---- 191.50 +10.20 181.30 2050 ---- ---- ---- ---- 193.40 +10.30 183.10 2055 ---- ---- ---- ---- 195.30 +10.40 184.90 2060 ---- ---- ---- ---- 197.20 +10.50 186.70 2065 ---- ---- ---- ---- 199.20 +10.60 188.60 2070 ---- ---- ---- ---- 201.20 +10.60 190.60 2075 ---- ---- ---- ---- 203.20 +10.70 192.50 2080 ---- ---- ---- ---- 205.30 +10.80 194.50 2085 ---- ---- ---- ---- 207.40 +10.90 196.50 2090 ---- ---- ---- ---- 209.50 +10.90 198.60 2095 ---- ---- ---- ---- 211.70 +11.00 200.70 2100 ---- ---- ---- ---- 213.90 +11.10 202.80 2105 ---- ---- ---- ---- 216.10 +11.20 204.90 2110 ---- ---- ---- ---- 218.40 +11.30 207.10 2115 ---- ---- ---- ---- 220.70 +11.30 209.40 2120 ---- ---- ---- ---- 223.00 +11.40 211.60 2125 ---- ---- ---- ---- 225.40 +11.50 213.90 2130 ---- ---- ---- ---- 227.80 +11.60 216.20 2135 ---- ---- ---- ---- 230.30 +11.70 218.60 2140 ---- ---- ---- ---- 232.70 +11.70 221.00 2145 ---- ---- ---- ---- 235.20 +11.80 223.40 2150 ---- ---- ---- ---- 237.80 +12.00 225.80 2155 ---- ---- ---- ---- 240.30 +12.00 228.30 2160 ---- ---- ---- ---- 242.90 +12.10 230.80 2165 ---- ---- ---- ---- 245.60 +12.20 233.40 2170 ---- ---- ---- ---- 248.20 +12.20 236.00 2175 ---- ---- ---- ---- 250.90 +12.30 238.60 2180 ---- ---- ---- ---- 253.70 +12.40 241.30 2185 ---- ---- ---- ---- 256.40 +12.50 243.90 2190 ---- ---- ---- ---- 259.20 +12.60 246.60 2195 ---- ---- ---- ---- 262.00 +12.60 249.40 2200 ---- ---- ---- ---- 264.90 +12.70 252.20 2205 ---- ---- ---- ---- 267.80 +12.80 255.00 2210 ---- ---- ---- ---- 270.70 +12.90 257.80 2215 ---- ---- ---- ---- 273.60 +12.90 260.70 2220 ---- ---- ---- ---- 276.60 +13.00 263.60 2225 ---- ---- ---- ---- 279.60 +13.10 266.50 2230 ---- ---- ---- ---- 282.70 +13.20 269.50 2235 ---- ---- ---- ---- 285.70 +13.30 272.40 2240 ---- ---- ---- ---- 288.80 +13.30 275.50 2245 ---- ---- ---- ---- 291.90 +13.40 278.50 2250 ---- ---- ---- ---- 295.10 +13.50 281.60 2255 ---- ---- ---- ---- 298.20 +13.60 284.60 2260 ---- ---- ---- ---- 301.40 +13.60 287.80 2265 ---- ---- ---- ---- 304.60 +13.70 290.90 2270 ---- ---- ---- ---- 307.90 +13.80 294.10 2275 ---- ---- ---- ---- 311.20 +13.90 297.30 2280 ---- ---- ---- ---- 314.50 +14.00 300.50 2285 ---- ---- ---- ---- 317.80 +14.10 303.70 2290 ---- ---- ---- ---- 321.10 +14.10 307.00 2295 ---- ---- ---- ---- 324.50 +14.20 310.30 2300 ---- ---- ---- ---- 327.90 +14.30 313.60 2305 ---- ---- ---- ---- 331.30 +14.40 316.90 2310 ---- ---- ---- ---- 334.70 +14.40 320.30 2315 ---- ---- ---- ---- 338.10 +14.40 323.70 2320 ---- ---- ---- ---- 341.60 +14.60 327.00 2325 ---- ---- ---- ---- 345.10 +14.60 330.50 2330 ---- ---- ---- ---- 348.60 +14.70 333.90 2335 ---- ---- ---- ---- 352.10 +14.80 337.30 2340 ---- ---- ---- ---- 355.60 +14.80 340.80 2345 ---- ---- ---- ---- 359.20 +14.90 344.30 2350 ---- ---- ---- ---- 362.80 +15.00 347.80 2355 ---- ---- ---- ---- 366.30 +15.00 351.30 2360 ---- ---- ---- ---- 370.00 +15.10 354.90 2365 ---- ---- ---- ---- 373.60 +15.20 358.40 2370 ---- ---- ---- ---- 377.20 +15.20 362.00 2375 ---- ---- ---- ---- 380.90 +15.30 365.60 2380 ---- ---- ---- ---- 384.50 +15.30 369.20 2385 ---- ---- ---- ---- 388.20 +15.40 372.80 2390 ---- ---- ---- ---- 391.90 +15.50 376.40 2395 ---- ---- ---- ---- 395.60 +15.60 380.00 2400 ---- ---- ---- ---- 399.30 +15.60 383.70 2405 ---- ---- ---- ---- 403.00 +15.70 387.30 2410 ---- ---- ---- ---- 406.70 +15.70 391.00 2415 ---- ---- ---- ---- 410.50 +15.80 394.70 2420 ---- ---- ---- ---- 414.20 +15.80 398.40 2425 ---- ---- ---- ---- 418.00 +16.00 402.00 2430 ---- ---- ---- ---- 421.70 +15.90 405.80 2435 ---- ---- ---- ---- 425.50 +16.00 409.50 2440 ---- ---- ---- ---- 429.30 +16.10 413.20 2445 ---- ---- ---- ---- 433.10 +16.20 416.90 2450 ---- ---- ---- ---- 436.90 +16.20 420.70 2455 ---- ---- ---- ---- 440.70 +16.20 424.50 2460 ---- ---- ---- ---- 444.60 +16.40 428.20 2465 ---- ---- ---- ---- 448.40 +16.40 432.00 2470 ---- ---- ---- ---- 452.30 +16.50 435.80 2475 ---- ---- ---- ---- 456.10 +16.50 439.60 2480 ---- ---- ---- ---- 460.00 +16.60 443.40 2485 ---- ---- ---- ---- 463.80 +16.60 447.20 2490 ---- ---- ---- ---- 467.70 +16.70 451.00 2495 ---- ---- ---- ---- 471.60 +16.70 454.90 2500 ---- ---- ---- ---- 475.50 +16.80 458.70 2505 ---- ---- ---- ---- 479.40 +16.80 462.60 2510 ---- ---- ---- ---- 483.30 +16.90 466.40 2515 ---- ---- ---- ---- 487.30 +17.00 470.30 2520 ---- ---- ---- ---- 491.20 +17.00 474.20 2525 ---- ---- ---- ---- 495.10 +17.00 478.10 2530 ---- ---- ---- ---- 499.10 +17.10 482.00 2535 ---- ---- ---- ---- 503.00 ---- ---- 2540 ---- ---- ---- ---- 507.00 +17.20 489.80 2550 ---- ---- ---- ---- 515.00 +17.40 497.60 2560 ---- ---- ---- ---- 523.00 +17.50 505.50 2570 ---- ---- ---- ---- 531.00 +17.60 513.40 2575 ---- ---- ---- ---- 535.00 +17.60 517.40 2580 ---- ---- ---- ---- 539.00 +17.60 521.40 2590 ---- ---- ---- ---- 547.10 +17.70 529.40 2600 ---- ---- ---- ---- 555.20 +17.80 537.40 2610 ---- ---- ---- ---- 563.40 +18.00 545.40 2620 ---- ---- ---- ---- 571.50 ---- ---- 2625 ---- ---- ---- ---- 575.60 +18.10 557.50 2630 ---- ---- ---- ---- 579.70 ---- ---- 2650 ---- ---- ---- ---- 596.20 +18.30 577.90 2675 ---- ---- ---- ---- 617.00 +18.60 598.40 2700 ---- ---- ---- ---- 637.90 +18.80 619.10 2725 ---- ---- ---- ---- 658.90 +19.00 639.90 2750 ---- ---- ---- ---- 680.10 +19.20 660.90 2775 ---- ---- ---- ---- 701.50 +19.40 682.10 2800 ---- ---- ---- ---- 723.00 +19.60 703.40 2825 ---- ---- ---- ---- 744.60 ---- ---- OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 68.80 +3.50 65.30 1425 ---- ---- ---- ---- 72.40 +3.60 68.80 1450 ---- ---- ---- ---- 76.20 +3.80 72.40 1475 ---- ---- ---- ---- 80.10 +4.00 76.10 1500 ---- ---- ---- ---- 84.20 +4.20 80.00 1525 ---- ---- ---- ---- 88.30 +4.40 83.90 1550 ---- ---- ---- ---- 92.60 +4.60 88.00 1575 ---- ---- ---- ---- 97.00 +4.80 92.20 1580 ---- ---- ---- ---- 97.90 +4.90 93.00 1590 ---- ---- ---- ---- 99.70 +5.00 94.70 1600 ---- ---- ---- ---- 101.50 +5.00 96.50 1610 ---- ---- ---- ---- 103.40 +5.20 98.20 1620 ---- ---- ---- ---- 105.20 +5.20 100.00 1625 ---- ---- ---- ---- 106.20 +5.30 100.90 1630 ---- ---- ---- ---- 107.10 +5.30 101.80 1640 ---- ---- ---- ---- 109.00 +5.40 103.60 1650 ---- ---- ---- ---- 110.90 +5.40 105.50 1660 ---- ---- ---- ---- 112.90 +5.60 107.30 1670 ---- ---- ---- ---- 114.80 +5.60 109.20 1675 ---- ---- ---- ---- 115.80 +5.70 110.10 1680 ---- ---- ---- ---- 116.80 +5.80 111.00 1685 ---- ---- ---- ---- 117.80 +5.80 112.00 1690 ---- ---- ---- ---- 118.80 +5.90 112.90 1695 ---- ---- ---- ---- 119.80 +5.90 113.90 1700 ---- ---- ---- ---- 120.80 +6.00 114.80 1705 ---- ---- ---- ---- 121.80 +6.00 115.80 1710 ---- ---- ---- ---- 122.80 +6.10 116.70 1715 ---- ---- ---- ---- 123.80 +6.10 117.70 1720 ---- ---- ---- ---- 124.80 +6.20 118.60 1725 ---- ---- ---- ---- 125.80 +6.20 119.60 1730 ---- ---- ---- ---- 126.80 +6.20 120.60 1735 ---- ---- ---- ---- 127.80 +6.30 121.50 1740 ---- ---- ---- ---- 128.80 +6.30 122.50 1745 ---- ---- ---- ---- 129.90 +6.40 123.50 1750 ---- ---- ---- ---- 130.90 +6.50 124.40 1755 ---- ---- ---- ---- 131.90 +6.50 125.40 1760 ---- ---- ---- ---- 132.90 +6.50 126.40 1765 ---- ---- ---- ---- 133.90 +6.60 127.30 1770 ---- ---- ---- ---- 135.00 +6.70 128.30 1775 ---- ---- ---- ---- 136.00 +6.70 129.30 1780 ---- ---- ---- ---- 137.00 +6.80 130.20 1785 ---- ---- ---- ---- 138.00 +6.80 131.20 1790 ---- ---- ---- ---- 139.00 +6.80 132.20 1795 ---- ---- ---- ---- 140.10 +7.00 133.10 1800 ---- ---- ---- ---- 141.10 +7.00 134.10 1805 ---- ---- ---- ---- 142.10 +7.10 135.00 1810 ---- ---- ---- ---- 143.10 +7.10 136.00 1815 ---- ---- ---- ---- 144.10 +7.10 137.00 1820 ---- ---- ---- ---- 145.10 +7.20 137.90 1825 ---- ---- ---- ---- 146.10 +7.20 138.90 1830 ---- ---- ---- ---- 147.20 +7.40 139.80 1835 ---- ---- ---- ---- 148.20 +7.40 140.80 1840 ---- ---- ---- ---- 149.20 +7.40 141.80 1845 ---- ---- ---- ---- 150.20 +7.50 142.70 1850 ---- ---- ---- ---- 151.20 +7.50 143.70 1855 ---- ---- ---- ---- 152.20 +7.60 144.60 1860 ---- ---- ---- ---- 153.30 +7.70 145.60 1865 ---- ---- ---- ---- 154.30 +7.70 146.60 1870 ---- ---- ---- ---- 155.30 +7.70 147.60 1875 ---- ---- ---- ---- 156.40 +7.80 148.60 1880 ---- ---- ---- ---- 157.40 +7.90 149.50 1885 ---- ---- ---- ---- 158.50 +8.00 150.50 1890 ---- ---- ---- ---- 159.50 +8.00 151.50 1895 ---- ---- ---- ---- 160.60 +8.00 152.60 1900 ---- ---- ---- ---- 161.70 +8.10 153.60 1905 ---- ---- ---- ---- 162.80 +8.20 154.60 1910 ---- ---- ---- ---- 163.90 +8.20 155.70 1915 ---- ---- ---- ---- 165.00 +8.30 156.70 1920 ---- ---- ---- ---- 166.20 +8.40 157.80 1925 ---- ---- ---- ---- 167.30 +8.40 158.90 1930 ---- ---- ---- ---- 168.50 +8.50 160.00 1935 ---- ---- ---- ---- 169.70 +8.60 161.10 1940 ---- ---- ---- ---- 170.90 +8.60 162.30 1945 ---- ---- ---- ---- 172.10 +8.70 163.40 1950 ---- ---- ---- ---- 173.30 +8.70 164.60 1955 ---- ---- ---- ---- 174.60 +8.80 165.80 1960 ---- ---- ---- ---- 175.90 +8.90 167.00 1965 ---- ---- ---- ---- 177.20 +9.00 168.20 1970 ---- ---- ---- ---- 178.50 +9.00 169.50 1975 ---- ---- ---- ---- 179.90 +9.10 170.80 1980 ---- ---- ---- ---- 181.20 +9.10 172.10 1985 ---- ---- ---- ---- 182.60 +9.20 173.40 1990 ---- ---- ---- ---- 184.10 +9.30 174.80 1995 ---- ---- ---- ---- 185.50 +9.30 176.20 2000 ---- ---- ---- ---- 187.00 +9.40 177.60 2005 ---- ---- ---- ---- 188.50 +9.50 179.00 2010 ---- ---- ---- ---- 190.10 +9.60 180.50 2015 ---- ---- ---- ---- 191.70 +9.70 182.00 2020 ---- ---- ---- ---- 193.30 +9.70 183.60 2025 ---- ---- ---- ---- 194.90 +9.70 185.20 2030 ---- ---- ---- ---- 196.60 +9.80 186.80 2035 ---- ---- ---- ---- 198.30 +9.90 188.40 2040 ---- ---- ---- ---- 200.10 +10.00 190.10 2045 ---- ---- ---- ---- 201.90 +10.10 191.80 2050 ---- ---- ---- ---- 203.70 +10.10 193.60 2055 ---- ---- ---- ---- 205.60 +10.20 195.40 2060 ---- ---- ---- ---- 207.50 +10.30 197.20 2065 ---- ---- ---- ---- 209.40 +10.40 199.00 2070 ---- ---- ---- ---- 211.30 +10.40 200.90 2075 ---- ---- ---- ---- 213.30 +10.50 202.80 2080 ---- ---- ---- ---- 215.40 +10.60 204.80 2085 ---- ---- ---- ---- 217.40 +10.60 206.80 2090 ---- ---- ---- ---- 219.50 +10.70 208.80 2095 ---- ---- ---- ---- 221.70 +10.90 210.80 2100 ---- ---- ---- ---- 223.80 +10.90 212.90 2105 ---- ---- ---- ---- 226.00 +10.90 215.10 2110 ---- ---- ---- ---- 228.30 +11.10 217.20 2115 ---- ---- ---- ---- 230.50 +11.10 219.40 2120 ---- ---- ---- ---- 232.80 +11.20 221.60 2125 ---- ---- ---- ---- 235.20 +11.30 223.90 2130 ---- ---- ---- ---- 237.60 +11.40 226.20 2135 ---- ---- ---- ---- 240.00 +11.50 228.50 2140 ---- ---- ---- ---- 242.40 +11.50 230.90 2145 ---- ---- ---- ---- 244.90 +11.60 233.30 2150 ---- ---- ---- ---- 247.40 +11.70 235.70 2155 ---- ---- ---- ---- 249.90 +11.70 238.20 2160 ---- ---- ---- ---- 252.50 +11.80 240.70 2165 ---- ---- ---- ---- 255.10 +11.90 243.20 2170 ---- ---- ---- ---- 257.80 +12.00 245.80 2175 ---- ---- ---- ---- 260.40 +12.00 248.40 2180 ---- ---- ---- ---- 263.20 +12.20 251.00 2185 ---- ---- ---- ---- 265.90 +12.20 253.70 2190 ---- ---- ---- ---- 268.70 +12.30 256.40 2195 ---- ---- ---- ---- 271.50 +12.30 259.20 2200 ---- ---- ---- ---- 274.30 +12.40 261.90 2205 ---- ---- ---- ---- 277.20 +12.50 264.70 2210 ---- ---- ---- ---- 280.10 +12.50 267.60 2215 ---- ---- ---- ---- 283.00 +12.60 270.40 2220 ---- ---- ---- ---- 286.00 +12.70 273.30 2225 ---- ---- ---- ---- 289.00 +12.80 276.20 2230 ---- ---- ---- ---- 292.00 +12.80 279.20 2235 ---- ---- ---- ---- 295.10 +12.90 282.20 2240 ---- ---- ---- ---- 298.20 +13.00 285.20 2245 ---- ---- ---- ---- 301.30 +13.10 288.20 2250 ---- ---- ---- ---- 304.40 +13.10 291.30 2255 ---- ---- ---- ---- 307.60 +13.20 294.40 2260 ---- ---- ---- ---- 310.80 +13.30 297.50 2265 ---- ---- ---- ---- 314.00 +13.30 300.70 2270 ---- ---- ---- ---- 317.30 +13.50 303.80 2275 ---- ---- ---- ---- 320.50 +13.50 307.00 2280 ---- ---- ---- ---- 323.80 +13.60 310.20 2285 ---- ---- ---- ---- 327.10 +13.60 313.50 2290 ---- ---- ---- ---- 330.50 +13.70 316.80 2295 ---- ---- ---- ---- 333.80 +13.80 320.00 2300 ---- ---- ---- ---- 337.20 +13.80 323.40 2305 ---- ---- ---- ---- 340.60 +13.90 326.70 2310 ---- ---- ---- ---- 344.00 +14.00 330.00 2315 ---- ---- ---- ---- 347.50 +14.10 333.40 2320 ---- ---- ---- ---- 350.90 +14.10 336.80 2325 ---- ---- ---- ---- 354.40 +14.20 340.20 2330 ---- ---- ---- ---- 357.90 +14.30 343.60 2335 ---- ---- ---- ---- 361.40 +14.30 347.10 2340 ---- ---- ---- ---- 364.90 +14.40 350.50 2345 ---- ---- ---- ---- 368.40 +14.40 354.00 2350 ---- ---- ---- ---- 372.00 +14.50 357.50 2355 ---- ---- ---- ---- 375.60 +14.60 361.00 2360 ---- ---- ---- ---- 379.10 +14.60 364.50 2365 ---- ---- ---- ---- 382.70 +14.70 368.00 2370 ---- ---- ---- ---- 386.30 +14.70 371.60 2375 ---- ---- ---- ---- 389.90 +14.80 375.10 2380 ---- ---- ---- ---- 393.60 +14.90 378.70 2385 ---- ---- ---- ---- 397.20 +14.90 382.30 2390 ---- ---- ---- ---- 400.90 +15.00 385.90 2395 ---- ---- ---- ---- 404.50 +15.10 389.40 2400 ---- ---- ---- ---- 408.20 +15.20 393.00 2405 ---- ---- ---- ---- 411.80 +15.10 396.70 2410 ---- ---- ---- ---- 415.50 +15.20 400.30 2415 ---- ---- ---- ---- 419.20 +15.30 403.90 2420 ---- ---- ---- ---- 422.90 +15.40 407.50 2425 ---- ---- ---- ---- 426.60 +15.50 411.10 2430 ---- ---- ---- ---- 430.30 +15.50 414.80 2435 ---- ---- ---- ---- 434.00 +15.60 418.40 2440 ---- ---- ---- ---- 437.70 +15.60 422.10 2445 ---- ---- ---- ---- 441.40 +15.70 425.70 2450 ---- ---- ---- ---- 445.10 +15.70 429.40 2455 ---- ---- ---- ---- 448.80 +15.70 433.10 2460 ---- ---- ---- ---- 452.60 +15.90 436.70 2465 ---- ---- ---- ---- 456.30 +15.90 440.40 2470 ---- ---- ---- ---- 460.00 +15.90 444.10 2475 ---- ---- ---- ---- 463.80 +16.00 447.80 2480 ---- ---- ---- ---- 467.50 +16.00 451.50 2485 ---- ---- ---- ---- 471.30 +16.10 455.20 2490 ---- ---- ---- ---- 475.00 +16.10 458.90 2495 ---- ---- ---- ---- 478.80 +16.20 462.60 2500 ---- ---- ---- ---- 482.60 +16.30 466.30 2505 ---- ---- ---- ---- 486.40 +16.40 470.00 2510 ---- ---- ---- ---- 490.20 +16.40 473.80 2515 ---- ---- ---- ---- 494.00 +16.50 477.50 2520 ---- ---- ---- ---- 497.80 +16.50 481.30 2525 ---- ---- ---- ---- 501.60 +16.60 485.00 2530 ---- ---- ---- ---- 505.40 +16.60 488.80 2535 ---- ---- ---- ---- 509.20 ---- ---- 2540 ---- ---- ---- ---- 513.00 +16.70 496.30 2545 ---- ---- ---- ---- 516.90 ---- ---- 2550 ---- ---- ---- ---- 520.70 +16.80 503.90 2560 ---- ---- ---- ---- 528.40 +16.90 511.50 2570 ---- ---- ---- ---- 536.20 +17.10 519.10 2575 ---- ---- ---- ---- 540.00 +17.00 523.00 2580 ---- ---- ---- ---- 543.90 +17.10 526.80 2590 ---- ---- ---- ---- 551.70 +17.20 534.50 2600 ---- ---- ---- ---- 559.60 +17.40 542.20 2610 ---- ---- ---- ---- 567.40 +17.40 550.00 2620 ---- ---- ---- ---- 575.30 +17.50 557.80 2625 ---- ---- ---- ---- 579.30 +17.60 561.70 2630 ---- ---- ---- ---- 583.20 +17.60 565.60 2640 ---- ---- ---- ---- 591.20 ---- ---- 2650 ---- ---- ---- ---- 599.10 +17.80 581.30 2675 ---- ---- ---- ---- 619.20 +18.10 601.10 2700 ---- ---- ---- ---- 639.40 +18.30 621.10 2725 ---- ---- ---- ---- 659.70 +18.40 641.30 2750 ---- ---- ---- ---- 680.20 +18.60 661.60 2775 ---- ---- ---- ---- 700.90 +18.90 682.00 2800 ---- ---- ---- ---- 721.70 +19.10 702.60 2825 ---- ---- ---- ---- 742.60 +19.30 723.30 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 104.00 +5.10 98.90 1650 ---- ---- ---- ---- 107.90 +5.30 102.60 1675 ---- ---- ---- ---- 111.90 +5.50 106.40 1700 ---- ---- ---- ---- 116.10 +5.80 110.30 1725 ---- ---- ---- ---- 120.40 +6.00 114.40 1750 ---- ---- ---- ---- 124.80 +6.20 118.60 1775 ---- ---- ---- ---- 129.60 +6.50 123.10 1800 ---- ---- ---- ---- 134.70 +6.70 128.00 1820 ---- ---- ---- ---- 139.10 +6.90 132.20 1825 ---- ---- ---- ---- 140.20 +7.00 133.20 1830 ---- ---- ---- ---- 141.40 +7.10 134.30 1840 ---- ---- ---- ---- 143.80 +7.20 136.60 1850 ---- ---- ---- ---- 146.30 +7.30 139.00 1860 ---- ---- ---- ---- 148.80 +7.40 141.40 1870 ---- ---- ---- ---- 151.50 +7.50 144.00 1875 ---- ---- ---- ---- 152.90 +7.60 145.30 1880 ---- ---- ---- ---- 154.20 +7.60 146.60 1890 ---- ---- ---- ---- 157.10 +7.80 149.30 1900 ---- ---- ---- ---- 160.00 +7.80 152.20 1910 ---- ---- ---- ---- 163.10 +8.00 155.10 1915 ---- ---- ---- ---- 164.60 +8.00 156.60 1920 ---- ---- ---- ---- 166.20 +8.10 158.10 1925 ---- ---- ---- ---- 167.80 +8.20 159.60 1930 ---- ---- ---- ---- 169.40 +8.30 161.10 1935 ---- ---- ---- ---- 171.00 +8.30 162.70 1940 ---- ---- ---- ---- 172.70 +8.40 164.30 1945 ---- ---- ---- ---- 174.30 +8.40 165.90 1950 ---- ---- ---- ---- 176.00 +8.50 167.50 1955 ---- ---- ---- ---- 177.70 +8.60 169.10 1960 ---- ---- ---- ---- 179.50 +8.70 170.80 1965 ---- ---- ---- ---- 181.20 +8.70 172.50 1970 ---- ---- ---- ---- 183.00 +8.80 174.20 1975 ---- ---- ---- ---- 184.70 +8.80 175.90 1980 ---- ---- ---- ---- 186.50 +8.90 177.60 1985 ---- ---- ---- ---- 188.30 +9.00 179.30 1990 ---- ---- ---- ---- 190.10 +9.00 181.10 1995 ---- ---- ---- ---- 192.00 +9.20 182.80 2000 ---- ---- ---- ---- 193.80 +9.20 184.60 2005 ---- ---- ---- ---- 195.60 +9.20 186.40 2010 ---- ---- ---- ---- 197.50 +9.30 188.20 2015 ---- ---- ---- ---- 199.40 +9.40 190.00 2020 ---- ---- ---- ---- 201.30 +9.50 191.80 2025 ---- ---- ---- ---- 203.20 +9.60 193.60 2030 ---- ---- ---- ---- 205.10 +9.60 195.50 2035 ---- ---- ---- ---- 207.00 +9.70 197.30 2040 ---- ---- ---- ---- 208.90 +9.70 199.20 2045 ---- ---- ---- ---- 210.90 +9.80 201.10 2050 ---- ---- ---- ---- 212.80 +9.90 202.90 2055 ---- ---- ---- ---- 214.80 +10.00 204.80 2060 ---- ---- ---- ---- 216.70 +10.00 206.70 2065 ---- ---- ---- ---- 218.70 +10.10 208.60 2070 ---- ---- ---- ---- 220.70 +10.20 210.50 2075 ---- ---- ---- ---- 222.70 +10.20 212.50 2080 ---- ---- ---- ---- 224.70 +10.30 214.40 2085 ---- ---- ---- ---- 226.80 +10.40 216.40 2090 ---- ---- ---- ---- 228.80 +10.40 218.40 2095 ---- ---- ---- ---- 230.90 +10.50 220.40 2100 ---- ---- ---- ---- 233.00 +10.60 222.40 2105 ---- ---- ---- ---- 235.10 +10.70 224.40 2110 ---- ---- ---- ---- 237.20 +10.70 226.50 2115 ---- ---- ---- ---- 239.30 +10.80 228.50 2120 ---- ---- ---- ---- 241.50 +10.90 230.60 2125 ---- ---- ---- ---- 243.70 +10.90 232.80 2130 ---- ---- ---- ---- 245.90 +11.00 234.90 2135 ---- ---- ---- ---- 248.10 +11.10 237.00 2140 ---- ---- ---- ---- 250.40 +11.20 239.20 2145 ---- ---- ---- ---- 252.70 +11.30 241.40 2150 ---- ---- ---- ---- 255.00 +11.30 243.70 2155 ---- ---- ---- ---- 257.30 +11.40 245.90 2160 ---- ---- ---- ---- 259.70 +11.50 248.20 2165 ---- ---- ---- ---- 262.10 +11.50 250.60 2170 ---- ---- ---- ---- 264.50 +11.60 252.90 2175 ---- ---- ---- ---- 266.90 +11.60 255.30 2180 ---- ---- ---- ---- 269.40 +11.70 257.70 2185 ---- ---- ---- ---- 271.90 +11.70 260.20 2190 ---- ---- ---- ---- 274.50 +11.90 262.60 2195 ---- ---- ---- ---- 277.10 +12.00 265.10 2200 ---- ---- ---- ---- 279.70 +12.00 267.70 2205 ---- ---- ---- ---- 282.40 +12.10 270.30 2210 ---- ---- ---- ---- 285.10 +12.20 272.90 2215 ---- ---- ---- ---- 287.80 +12.20 275.60 2220 ---- ---- ---- ---- 290.60 +12.30 278.30 2225 ---- ---- ---- ---- 293.40 +12.40 281.00 2230 ---- ---- ---- ---- 296.20 +12.40 283.80 2235 ---- ---- ---- ---- 299.10 +12.50 286.60 2240 ---- ---- ---- ---- 302.00 +12.60 289.40 2245 ---- ---- ---- ---- 305.00 +12.70 292.30 2250 ---- ---- ---- ---- 308.00 +12.70 295.30 2255 ---- ---- ---- ---- 311.00 +12.80 298.20 2260 ---- ---- ---- ---- 314.10 +12.90 301.20 2265 ---- ---- ---- ---- 317.20 +13.00 304.20 2270 ---- ---- ---- ---- 320.30 +13.00 307.30 2275 ---- ---- ---- ---- 323.40 +13.00 310.40 2280 ---- ---- ---- ---- 326.60 +13.10 313.50 2285 ---- ---- ---- ---- 329.90 +13.20 316.70 2290 ---- ---- ---- ---- 333.10 +13.20 319.90 2295 ---- ---- ---- ---- 336.40 +13.30 323.10 2300 ---- ---- ---- ---- 339.70 +13.40 326.30 2305 ---- ---- ---- ---- 343.10 +13.50 329.60 2310 ---- ---- ---- ---- 346.40 +13.50 332.90 2315 ---- ---- ---- ---- 349.80 +13.50 336.30 2320 ---- ---- ---- ---- 353.30 +13.70 339.60 2325 ---- ---- ---- ---- 356.70 +13.70 343.00 2330 ---- ---- ---- ---- 360.20 +13.80 346.40 2335 ---- ---- ---- ---- 363.70 +13.80 349.90 2340 ---- ---- ---- ---- 367.20 +13.90 353.30 2345 ---- ---- ---- ---- 370.80 +14.00 356.80 2350 ---- ---- ---- ---- 374.30 +14.00 360.30 2355 ---- ---- ---- ---- 377.90 +14.00 363.90 2360 ---- ---- ---- ---- 381.60 +14.20 367.40 2365 ---- ---- ---- ---- 385.20 +14.20 371.00 2370 ---- ---- ---- ---- 388.80 +14.20 374.60 2375 ---- ---- ---- ---- 392.50 +14.30 378.20 2380 ---- ---- ---- ---- 396.20 +14.40 381.80 2385 ---- ---- ---- ---- 399.90 +14.40 385.50 2390 ---- ---- ---- ---- 403.70 +14.50 389.20 2395 ---- ---- ---- ---- 407.40 +14.50 392.90 2400 ---- ---- ---- ---- 411.20 +14.60 396.60 2405 ---- ---- ---- ---- 414.90 +14.60 400.30 2410 ---- ---- ---- ---- 418.70 +14.70 404.00 2415 ---- ---- ---- ---- 422.50 +14.70 407.80 2420 ---- ---- ---- ---- 426.30 +14.80 411.50 2425 ---- ---- ---- ---- 430.20 +14.90 415.30 2430 ---- ---- ---- ---- 434.00 +14.90 419.10 2435 ---- ---- ---- ---- 437.80 +14.90 422.90 2440 ---- ---- ---- ---- 441.70 +15.00 426.70 2445 ---- ---- ---- ---- 445.60 +15.10 430.50 2450 ---- ---- ---- ---- 449.40 +15.10 434.30 2455 ---- ---- ---- ---- 453.30 +15.20 438.10 2460 ---- ---- ---- ---- 457.20 +15.20 442.00 2465 ---- ---- ---- ---- 461.10 +15.30 445.80 2470 ---- ---- ---- ---- 465.00 +15.30 449.70 2475 ---- ---- ---- ---- 468.90 +15.40 453.50 2480 ---- ---- ---- ---- 472.90 +15.50 457.40 2485 ---- ---- ---- ---- 476.80 +15.50 461.30 2490 ---- ---- ---- ---- 480.70 +15.50 465.20 2495 ---- ---- ---- ---- 484.70 +15.60 469.10 2500 ---- ---- ---- ---- 488.70 +15.70 473.00 2505 ---- ---- ---- ---- 492.60 +15.70 476.90 2510 ---- ---- ---- ---- 496.60 +15.70 480.90 2515 ---- ---- ---- ---- 500.60 +15.80 484.80 2520 ---- ---- ---- ---- 504.60 +15.80 488.80 2525 ---- ---- ---- ---- 508.60 +15.90 492.70 2530 ---- ---- ---- ---- 512.60 +15.90 496.70 2535 ---- ---- ---- ---- 516.60 +15.90 500.70 2540 ---- ---- ---- ---- 520.70 +16.10 504.60 2545 ---- ---- ---- ---- 524.70 +16.10 508.60 2550 ---- ---- ---- ---- 528.80 +16.20 512.60 2555 ---- ---- ---- ---- 532.80 ---- ---- 2560 ---- ---- ---- ---- 536.90 +16.20 520.70 2565 ---- ---- ---- ---- 540.90 ---- ---- 2570 ---- ---- ---- ---- 545.00 +16.30 528.70 2575 ---- ---- ---- ---- 549.10 +16.30 532.80 2580 ---- ---- ---- ---- 553.20 +16.40 536.80 2590 ---- ---- ---- ---- 561.40 +16.50 544.90 2600 ---- ---- ---- ---- 569.60 +16.50 553.10 2610 ---- ---- ---- ---- 577.90 +16.70 561.20 2620 ---- ---- ---- ---- 586.20 +16.70 569.50 2625 ---- ---- ---- ---- 590.30 +16.70 573.60 2630 ---- ---- ---- ---- 594.50 +16.80 577.70 2640 ---- ---- ---- ---- 602.80 +16.80 586.00 2650 ---- ---- ---- ---- 611.20 +17.00 594.20 2660 ---- ---- ---- ---- 619.60 ---- ---- 2675 ---- ---- ---- ---- 632.30 +17.20 615.10 2700 ---- ---- ---- ---- 653.50 +17.40 636.10 2725 ---- ---- ---- ---- 674.80 +17.50 657.30 2750 ---- ---- ---- ---- 696.30 +17.70 678.60 2775 ---- ---- ---- ---- 718.00 +17.90 700.10 2800 ---- ---- ---- ---- 739.80 +18.10 721.70 2825 ---- ---- ---- ---- 761.70 +18.20 743.50 2850 ---- ---- ---- ---- 783.70 +18.30 765.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20221 20956 317540 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1805 ---- 255.60B 202.90A 202.90A 211.00 -39.40 250.40 1810 ---- 250.70B 198.30A 198.30A 206.10 -39.30 245.40 1815 ---- 245.60B 193.30A 193.30A 201.10 -39.40 240.50 1820 ---- 240.60B 188.20A 188.20A 196.20 -39.30 235.50 1825 ---- 236.50B 182.00A 182.00A 191.20 -39.30 230.50 1830 ---- 230.70B 178.50A 178.50A 186.30 -39.30 225.60 1835 ---- 225.70B 173.60A 173.60A 181.30 -39.30 220.60 1840 ---- 221.00B 168.70A 168.70A 176.40 -39.20 215.60 1845 ---- 216.00B 163.60A 163.60A 171.50 -39.20 210.70 1850 ---- 211.60B 157.40A 157.40A 166.60 -39.10 205.70 1855 ---- 206.10B 153.80A 153.80A 161.70 -39.10 200.80 1860 ---- 201.10B 149.10A 149.10A 156.80 -39.00 195.80 1865 ---- 196.10B 144.30A 144.30A 152.00 -38.90 190.90 1870 ---- 191.20B 139.40A 139.40A 147.10 -38.90 186.00 1875 ---- 186.90B 133.30A 133.30A 142.30 -38.80 181.10 1880 ---- 181.40B 129.90A 129.90A 137.40 -38.70 176.10 1885 ---- 176.50B 124.90A 124.90A 132.60 -38.60 171.20 1890 ---- 171.60B 120.20A 120.20A 127.90 -38.50 166.40 1895 ---- 166.70B 115.60A 115.60A 123.10 -38.40 161.50 1900 ---- 162.40B 109.80A 109.80A 118.40 -38.20 156.60 1905 ---- 157.00B 105.20A 105.20A 113.70 -38.10 151.80 1910 ---- 152.10B 100.70A 100.70A 109.10 -37.80 146.90 1915 ---- 147.30B 96.20A 96.20A 104.50 -37.60 142.10 1920 ---- 142.50B 91.70A 91.70A 99.90 -37.50 137.40 1925 ---- 138.30B 87.40A 87.40A 95.50 -37.10 132.60 1930 ---- 132.90B 83.10A 83.10A 91.00 -36.90 127.90 1935 ---- 128.20B 78.90A 78.90A 86.70 -36.50 123.20 1940 ---- 123.50B 74.80A 74.80A 82.40 -36.10 118.50 1945 ---- 118.70B 70.80A 70.80A 78.10 -35.80 113.90 1950 ---- 114.90B 66.90A 66.90A 74.00 -35.40 109.40 1955 ---- 110.30B 63.10A 63.10A 70.00 -34.90 104.90 1960 ---- 105.80B 59.40A 59.40A 66.10 -34.30 100.40 1965 ---- 101.30B 55.90A 55.90A 62.20 -33.80 96.00 1970 ---- 96.90B 52.40A 52.40A 58.60 -33.10 91.70 1975 ---- 92.60B 49.10A 49.10A 55.00 -32.50 87.50 1980 ---- 88.30B 46.00A 46.00A 51.60 -31.70 83.30 1985 ---- 84.20B 43.00A 43.00A 48.30 -30.90 79.20 1990 ---- 80.10B 40.10A 40.10A 45.20 -30.00 75.20 1995 ---- 76.10B 37.40A 37.40A 42.20 -29.20 71.40 2000 ---- 72.20B 34.80A 34.80A 39.30 -28.30 67.60 1 2005 ---- 68.40B 32.30A 32.30A 36.50 -27.50 64.00 3 2010 ---- 64.70B 29.80A 29.80A 34.00 -26.50 1 60.50 2 13 2015 ---- 61.20B 27.60A 27.60A 31.50 -25.60 57.10 11 2020 ---- 57.80B 25.60A 25.60A 29.20 -24.70 25 53.90 5 20 2025 ---- 54.50B 23.70A 23.70A 27.00 -23.70 1 50.70 35 35 2030 ---- 51.30B 21.90A 21.90A 25.00 -22.70 1 47.70 2 2035 ---- 48.20B 20.20A 20.20A 23.00 -21.90 2 44.90 24 17 2040 ---- 45.30B 18.60A 18.60A 21.20 -21.00 2 42.20 6 6 2045 29.00 42.50B 17.20A 30.80B 19.60 -19.90 1 39.50 1 2050 39.20 39.90B 15.90A 18.10A 18.00 -19.10 46 37.10 4 32 2055 25.00 37.40B 14.60A 26.60B 16.60 -18.10 11 34.70 4 4 2060 34.20 35.00B 13.50A 13.50A 15.20 -17.20 2 32.40 6 2065 16.10 32.70B 12.40A 16.50B 14.00 -16.30 3 30.30 9 45 2070 ---- 30.50B 11.40A 11.40A 12.80 -15.50 2 28.30 4 23 2075 21.80 28.50B 10.50A 12.40B 11.80 -14.60 9 26.40 1 201 2080 16.10 26.50B 9.70A 10.80A 10.80 -13.80 7 24.60 7 2085 ---- 24.70B 8.90A 8.90A 9.90 -12.90 22.80 3 3 2090 10.90 23.00B 8.20A 8.20A 9.10 -12.10 7 21.20 10 9 2095 9.80 21.30B 7.50A 10.00B 8.30 -11.40 2 19.70 25 39 2100 ---- 19.80B 7.00A 7.00A 7.60 -10.70 29 18.30 69 81 2105 ---- 18.40B 6.40A 6.40A 7.00 -10.00 17.00 1 2110 ---- 17.00B 5.90A 5.90A 6.40 -9.30 15.70 60 61 2115 ---- 15.70B 5.40A 5.40A 5.90 -8.70 14.60 12 3 2120 ---- 14.60B 5.00A 5.00A 5.40 -8.10 1 13.50 7 7 2125 ---- 13.50B 4.60A 4.60A 5.00 -7.50 1 12.50 20 21 2130 9.40 12.50B 4.20A 4.40 4.60 -7.00 8 11.60 2 3 2135 ---- 11.50B 3.90A 3.90A 4.20 -6.50 10.70 1 2140 ---- 10.60B 3.60A 3.60A 3.90 -6.00 9.90 2145 ---- 9.80B 3.30A 3.30A 3.60 -5.60 9.20 2150 ---- 9.10B 3.10A 3.10A 3.30 -5.20 8.50 17 46 2155 ---- 8.40B 2.80A 2.80A 3.00 -4.80 1 7.80 3 4 2160 2.90 7.80B 2.70A 3.00B 2.80 -4.50 1 7.30 1 2165 ---- 7.20B 2.50A 2.50A 2.60 -4.10 6.70 7 9 2170 ---- 6.60B 2.30A 2.30A 2.40 -3.80 6.20 2175 2.80 6.10B 2.10 2.20B 2.30 -3.50 3 5.80 18 18 2180 ---- 5.70B 2.00A 2.00A 2.10 -3.20 5.30 2185 ---- 5.20B 1.90A 1.90A 2.00 -2.90 4.90 25 25 2190 ---- 4.90B 1.80A 1.80A 1.80 -2.80 4.60 2 2195 ---- 4.40B 1.70A 1.70A 1.70 -2.60 4.30 2200 ---- 4.20B 1.60A 4.20B 1.60 -2.30 2 3.90 14 16 2205 ---- 3.80B 1.50A 1.50A 1.50 -2.20 3.70 2210 ---- 3.60B 1.40A 3.60B 1.40 -2.00 3.40 2215 ---- 3.30B 1.30A 3.30B 1.30 -1.80 3.10 2220 ---- 3.00B 1.20A 3.00B 1.20 -1.70 2.90 2225 2.20 2.90B 1.20A 1.20A 1.20 -1.50 5 2.70 1 2 2230 ---- ---- ---- 1.10A 1.10 ---- ---- 2235 ---- ---- ---- 1.10A 1.00 ---- ---- 2240 ---- ---- ---- 1.00A 1.00 ---- ---- 2245 ---- ---- ---- 1.00A .90 ---- ---- 2250 ---- ---- ---- .90A .90 ---- ---- 2255 ---- ---- ---- .90A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 388 778 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1805 ---- .50B ---- .50B .50 +.10 3 .40 2 2 1810 .60 .60 .60 .50A .50 +.10 1 .40 10 10 1815 .40 .60B .40 .60B .60 +.10 10 .50 15 15 1820 ---- .60B ---- .60B .60 +.10 .50 10 10 1825 ---- .70B ---- .70B .70 +.20 .50 5 6 1830 ---- .70B ---- .70B .80 +.20 .60 1835 ---- .80B ---- .80B .80 +.20 .60 1840 ---- .90B ---- .90B .90 +.20 .70 1845 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1850 ---- 1.10B ---- 1.10B 1.10 +.40 .70 1 1 1855 .90 1.30B .90 .90 1.20 +.40 2 .80 1860 ---- 1.40B ---- 1.40B 1.30 +.40 .90 1865 ---- 1.60B ---- 1.60B 1.40 +.50 .90 1870 ---- 1.70B ---- 1.70B 1.60 +.60 10 1.00 1 1875 ---- 1.90B ---- 1.90B 1.70 +.60 1.10 1880 ---- 2.10B ---- 2.10B 1.90 +.70 1.20 1885 ---- 2.40B ---- 2.40B 2.10 +.80 1.30 1890 ---- 2.70B ---- 2.70B 2.30 +.90 1.40 1 1895 ---- 3.00B ---- 3.00B 2.60 +1.10 1.50 1900 ---- 3.30B ---- 3.30B 2.80 +1.20 1.60 1 2 1905 ---- 3.70B ---- 3.70B 3.20 +1.40 1.80 1910 ---- 4.10B ---- 4.10B 3.50 +1.60 2 1.90 13 12 1915 ---- 4.60B ---- 4.60B 3.90 +1.80 2.10 1 1920 3.40 5.20B 3.40 3.30A 4.40 +2.10 2 2.30 9 8 1925 ---- 5.80B 2.50A 2.50A 4.90 +2.30 1 2.60 2 1930 ---- 6.50B 2.70A 2.70A 5.40 +2.50 2 2.90 4 4 1935 7.10 7.30B 3.00A 5.20A 6.00 +2.80 2 3.20 1 15 1940 ---- 8.20B 3.30A 3.30A 6.70 +3.20 3.50 5 14 1945 6.60 9.20B 3.70A 6.60 7.50 +3.60 10 3.90 1950 9.90 10.20B 4.00A 7.40 8.40 +4.10 22 4.30 6 1955 ---- 11.40B 4.50A 4.50A 9.30 +4.50 1 4.80 1 1 1960 9.70 12.70B 5.00A 9.10A 10.40 +5.10 12 5.30 18 1965 ---- 14.10B 5.50A 5.50A 11.60 +5.70 1 5.90 9 10 1970 ---- 15.70B 6.10A 6.10A 12.90 +6.30 6.60 4 4 1975 12.90 17.40B 6.80A 12.90 14.30 +7.00 3 7.30 1 2 1980 ---- 19.20B 7.50A 7.50A 15.90 +7.70 8.20 1 2 1985 ---- 21.20B 8.40A 8.40A 17.60 +8.50 1 9.10 2 1990 ---- 23.30B 9.30A 9.30A 19.40 +9.30 10.10 1 2 1995 ---- 25.50B 10.30A 10.30A 21.40 +10.20 11.20 1 1 2000 12.60 27.90B 11.40A 21.70B 23.50 +11.00 11 12.50 3 2 2005 23.80 30.40B 12.60A 23.90B 25.80 +12.00 7 13.80 3 2010 16.50 33.10B 14.00A 15.10A 28.20 +12.90 4 15.30 3 4 2015 27.70 35.90B 15.40A 28.70B 30.70 +13.80 12 16.90 5 14 2020 31.90 38.80B 17.00A 32.10B 33.40 +14.80 2 18.60 15 9 2025 ---- 41.90B 18.70A 18.70A 36.20 +15.70 3 20.50 2 5 2030 ---- 45.00B 20.50A 45.00B 39.10 +16.60 22.50 1 2035 ---- 48.30B 22.40A 48.30B 42.20 +17.60 24.60 15 9 2040 33.10 51.80B 24.50A 31.70A 45.40 +18.50 1 26.90 1 2 2045 ---- 55.30B 26.70A 55.30B 48.70 +19.40 2 29.30 5 2050 33.60 58.90B 29.10A 30.50A 52.10 +20.30 40 31.80 2 3 2055 ---- 62.70B 31.50A 62.70B 55.70 +21.30 10 34.40 1 2 2060 46.60 66.50B 34.00A 66.50B 59.30 +22.20 1 37.10 6 2065 ---- 70.40B 36.90A 36.90A 63.10 +23.10 40.00 2070 ---- 74.50B 39.70A 74.50B 66.90 +24.00 42.90 2075 ---- 78.50B 42.70A 78.50B 70.80 +24.80 46.00 2080 ---- 82.70B 45.80A 45.80A 74.90 +25.70 49.20 2085 ---- 86.90B 49.00A 49.00A 78.90 +26.40 52.50 2090 ---- 91.20B 52.20A 91.20B 83.10 +27.30 55.80 2095 ---- 95.60B 55.60A 95.60B 87.30 +28.00 59.30 2100 ---- 100.00B 59.00A 100.00B 91.60 +28.70 62.90 2105 ---- 104.50B 62.60A 104.50B 96.00 +29.40 66.60 2110 ---- 109.00B 66.20A 66.20A 100.40 +30.10 70.30 2115 ---- 113.50B 69.90A 113.50B 104.90 +30.80 74.10 2120 ---- 118.10B 73.70A 118.10B 109.40 +31.40 78.00 2125 ---- 122.70B 77.60A 122.70B 113.90 +31.90 82.00 2130 ---- 127.20B 81.60A 127.10B 118.50 +32.40 86.10 2135 ---- 130.90B 85.60A 130.40B 123.20 +33.00 90.20 2140 ---- 135.70B 89.70A 135.70B 127.80 +33.40 94.40 2145 ---- 140.40B 93.90A 140.20B 132.50 +33.90 98.60 2150 ---- 146.30B 98.10A 146.30B 137.20 +34.30 102.90 2155 ---- 149.90B 102.40A 149.90B 142.00 +34.70 107.30 2160 ---- 154.70B 106.70A 154.60B 146.70 +35.00 111.70 2165 ---- 159.50B 111.10A 159.20B 151.50 +35.30 116.20 2170 ---- 164.30B 115.60A 164.10B 156.30 +35.60 120.70 2175 ---- 170.30B 120.00A 170.30B 161.20 +36.00 125.20 2180 ---- 174.00B 124.60A 173.90B 166.00 +36.20 129.80 2185 ---- 179.00B 129.10A 178.90B 170.90 +36.50 134.40 2190 ---- 183.70B 133.70A 183.20B 175.70 +36.70 139.00 2195 ---- 188.60B 138.40A 188.10B 180.60 +36.90 143.70 2200 ---- 194.80B 143.00A 194.80B 185.50 +37.20 148.30 2205 ---- 198.50B 148.30A 198.40B 190.40 +37.40 153.00 2210 ---- 203.40B 153.00A 203.30B 195.30 +37.50 157.80 2215 ---- 208.40B 157.70A 208.40B 200.20 +37.70 162.50 2220 ---- 213.30B 162.50A 213.20B 205.10 +37.80 167.30 2225 ---- 219.40B 166.70A 219.40B 210.00 +37.90 172.10 2230 ---- ---- ---- 171.70A 215.00 ---- ---- 2235 ---- ---- ---- 176.60A 219.90 ---- ---- 2240 ---- ---- ---- 181.50A 224.80 ---- ---- 2245 ---- ---- ---- 186.20A 229.80 ---- ---- 2250 ---- ---- ---- 191.10A 234.70 ---- ---- 2255 ---- ---- ---- 195.90A 239.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 178 141 217 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 300.80B 247.10A 247.10A 255.80 -39.60 295.40 1765 ---- 295.80B 242.10A 242.10A 250.80 -39.60 290.40 1770 ---- 290.80B 237.10A 237.10A 245.80 -39.60 285.40 1775 ---- 285.80B 232.10A 232.10A 240.80 -39.60 280.40 1780 ---- 280.80B 227.10A 227.10A 235.80 -39.60 275.40 1785 ---- 275.80B 222.10A 222.10A 230.80 -39.60 270.40 1790 ---- 270.80B 217.10A 217.10A 225.80 -39.60 265.40 1795 ---- 265.80B 212.10A 212.10A 220.80 -39.60 260.40 1800 ---- 260.80B 206.90A 206.90A 215.80 -39.60 255.40 1805 ---- 255.80B 202.10A 202.10A 210.80 -39.60 250.40 1810 ---- 250.80B 197.10A 197.10A 205.80 -39.60 245.40 1815 ---- 245.80B 192.10A 192.10A 200.80 -39.60 240.40 1820 ---- 240.80B 187.10A 187.10A 195.80 -39.60 235.40 1825 ---- 235.80B 182.10A 182.10A 190.80 -39.60 230.40 1830 ---- 230.80B 177.10A 177.10A 185.80 -39.60 225.40 1835 ---- 225.80B 172.10A 172.10A 180.80 -39.60 220.40 1840 ---- 220.80B 167.10A 167.10A 175.80 -39.60 215.40 1845 ---- 215.80B 162.10A 162.10A 170.80 -39.60 210.40 1850 ---- 210.80B 156.90A 156.90A 165.80 -39.60 205.40 1855 ---- 205.80B 152.10A 152.10A 160.80 -39.60 200.40 1860 ---- 200.80B 147.10A 147.10A 155.80 -39.60 195.40 1865 ---- 195.80B 142.10A 142.10A 150.80 -39.60 190.40 1870 ---- 190.80B 137.10A 137.10A 145.80 -39.60 185.40 1875 ---- 185.80B 132.10A 132.10A 140.80 -39.60 180.40 1880 ---- 180.80B 127.10A 127.10A 135.80 -39.60 175.40 1885 ---- 175.80B 122.10A 122.10A 130.80 -39.60 170.40 1890 ---- 170.80B 117.10A 117.10A 125.80 -39.60 165.40 1895 ---- 165.80B 112.10A 112.10A 120.80 -39.60 160.40 1 1900 ---- 161.30B 106.90A 106.90A 115.80 -39.60 155.40 1905 ---- 155.80B 102.10A 102.10A 110.80 -39.60 150.40 1910 ---- 150.80B 97.10A 97.10A 105.80 -39.60 145.40 1915 ---- 145.80B 92.10A 92.10A 100.80 -39.60 140.40 1920 ---- 140.80B 87.10A 87.10A 95.80 -39.60 135.40 3 27 1925 ---- 136.30B 82.10A 82.10A 90.80 -39.60 130.40 1930 ---- 130.70B 77.10A 77.10A 85.80 -39.60 125.40 2 1935 ---- 125.70B 72.10A 72.10A 80.80 -39.60 120.40 2 1940 ---- 120.70B 67.10A 67.10A 75.80 -39.60 115.40 1 1945 ---- 115.70B 62.10A 62.10A 70.80 -39.60 1 110.40 1 1950 ---- 111.40B 56.90A 56.90A 65.80 -39.60 105.40 6 1955 ---- 105.70B 52.10A 52.10A 60.80 -39.60 100.40 5 1960 ---- 100.70B 47.10A 47.10A 55.80 -39.60 95.40 4 1965 ---- 95.70B 42.10A 42.10A 50.80 -39.60 90.40 3 1970 ---- 90.80B 37.10A 37.10A 45.80 -39.60 85.40 68 1975 66.00 86.40B 31.30A 31.30A 40.80 -39.60 1 80.40 4 12 1980 ---- 80.90B 26.30A 26.30A 35.80 -39.60 75.40 1 153 1985 ---- 75.90B 21.40A 21.40A 30.80 -39.60 70.40 1 65 1990 ---- 70.80B 16.40A 16.40A 25.80 -39.60 65.40 2 4 1995 ---- 65.80B 11.50A 11.50A 20.80 -39.60 60.40 23 2000 35.20 61.40B 6.80A 6.80A 15.80 -39.60 5 55.40 2 163 2005 9.40 55.90B 2.90A 10.80B 10.80 -39.70 18 50.50 23 2010 8.70 51.10B .80A 5.00A 5.80 -39.80 154 45.60 5 454 2015 32.60 46.10B .10 .80 .80 -39.90 237 40.70 1 295 2020 8.60 41.20B .10 .10A .00 -35.90 281 35.90 19 332 2025 10.00 36.70B .10 .10 .00 -31.20 186 31.20 34 430 2030 31.20 31.90B .10 .10 .00 -26.50 290 26.50 35 249 2035 6.20 27.20B .10 .10 .00 -22.10 251 22.10 89 185 2040 21.00 22.60B .10 .10 .00 -18.00 407 18.00 142 348 2045 8.50 18.30B .10 .10 .00 -14.30 252 14.30 158 207 2050 11.40 14.40B .10 .10 .00 -11.00 226 11.00 672 484 2055 7.00 11.00 .10 .10 .00 -8.30 415 8.30 200 151 2060 5.00 8.30B .10 .10 .00 -6.10 917 6.10 155 125 2065 3.50 6.10B .10 .10 .00 -4.40 134 4.40 246 227 2070 2.60 4.40 .10 .10 .00 -3.20 95 3.20 360 255 2075 3.10 3.30 .10 .10 .00 -2.20 224 2.20 470 532 2080 2.00 2.30 .10 .10 .00 -1.50 320 1.50 108 188 2085 1.10 1.60 .10 .10 .00 -1.00 44 1.00 53 219 2090 1.00 1.20 .10 .10 .00 -.70 98 .70 150 181 2095 .20 .70B .10A .10A .00 -.50 134 .50 183 218 2100 .40 .60 .10 .10 .00 -.40 77 .40 1222 899 2105 .10 .40B .10 .10 .00 -.30 4 .30 134 139 2110 .30 .30 .10 .10 .00 -.20 3 .20 32 338 2115 ---- .20B ---- .20B .00 -.10 .10 16 60 2120 .10 .10 .10 .10 .00 -.10 2 .10 33 200 2125 ---- ---- ---- ---- .00 -.10 .10 32 359 2130 ---- ---- ---- ---- .00 -.10 .10 63 2135 ---- ---- ---- ---- .00 -.10 .10 13 96 2140 ---- ---- ---- ---- .00 -.10 .10 18 39 2145 ---- ---- ---- ---- .00 -.10 .10 37 2150 ---- ---- ---- ---- .00 -.10 .10 25 438 2155 ---- ---- ---- ---- .00 -.10 .10 6 2160 ---- ---- ---- ---- .00 -.10 .10 66 2165 ---- ---- ---- ---- .00 -.10 .10 31 2170 ---- ---- ---- ---- .00 -.10 .10 12 2175 ---- ---- ---- ---- .00 -.10 .10 27 2180 ---- ---- ---- ---- .00 -.10 .10 105 2185 ---- ---- ---- ---- .00 -.10 .10 113 2190 ---- ---- ---- ---- .00 -.10 .10 6 2195 ---- ---- ---- ---- .00 -.10 .10 102 2200 ---- ---- ---- ---- .00 -.10 .10 237 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 34 2215 ---- ---- ---- ---- .00 -.10 .10 66 2220 ---- ---- ---- ---- .00 -.10 .10 50 2225 ---- ---- ---- ---- .00 -.10 .10 4 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 80 2245 ---- ---- ---- .10A .00 ---- ---- 2250 ---- ---- ---- ---- .00 -.10 .10 185 2255 ---- ---- ---- .10A .00 ---- ---- 2300 ---- ---- ---- ---- .00 -.10 .10 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4776 4618 9550 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- ---- ---- ---- .00 -.10 .10 766 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 10 1780 ---- ---- ---- ---- .00 -.10 .10 1 8 1785 ---- ---- ---- ---- .00 -.10 .10 23 1790 ---- ---- ---- ---- .00 -.10 .10 15 1795 ---- ---- ---- ---- .00 -.10 .10 10 1800 ---- ---- ---- ---- .00 -.10 .10 111 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 13 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 7 1825 ---- ---- ---- ---- .00 -.10 .10 13 1830 ---- ---- ---- ---- .00 -.10 .10 20 1835 ---- ---- ---- ---- .00 -.10 .10 14 1840 ---- ---- ---- ---- .00 -.10 .10 1 1845 ---- ---- ---- ---- .00 -.10 .10 20 1850 ---- ---- ---- ---- .00 -.10 .10 129 1855 ---- ---- ---- ---- .00 -.10 .10 16 1860 ---- ---- ---- ---- .00 -.10 .10 1 1865 ---- ---- ---- ---- .00 -.10 .10 23 1870 ---- ---- ---- ---- .00 -.10 .10 12 543 1875 ---- ---- ---- ---- .00 -.10 .10 409 1880 .10 .10 .10 .10 .00 -.10 20 .10 130 1885 ---- ---- ---- ---- .00 -.10 .10 73 1890 ---- ---- ---- ---- .00 -.10 .10 4 111 1895 ---- ---- ---- ---- .00 -.10 .10 73 1900 ---- ---- ---- ---- .00 -.10 .10 83 756 1905 ---- ---- ---- ---- .00 -.10 .10 214 1910 .10 .10 .10 .10 .00 -.10 14 .10 71 1915 .10 .10 .10 .10 .00 -.10 35 .10 1 217 1920 .10 .10 .10 .10 .00 -.10 45 .10 4 125 1925 .10 .10 .10 .10 .00 -.10 30 .10 5 436 1930 .10 .10 .10 .10 .00 -.10 20 .10 2 153 1935 .10 .10 .10 .10 .00 -.10 5 .10 6 37 1940 .10 .10 .10 .10 .00 -.10 20 .10 157 361 1945 .10 .10 .10 .10 .00 -.10 20 .10 142 1950 .10 .10 .10 .10 .00 -.10 30 .10 19 423 1955 ---- ---- ---- ---- .00 -.10 .10 40 1960 .10 .10 .10 .10 .00 -.10 13 .10 7 215 1965 .10 .10 .10 .10 .00 -.10 1 .10 21 58 1970 .10 .20 .10 .10A .00 -.10 25 .10 15 428 1975 .10 .10 .10 .10 .00 -.10 4 .10 8 111 1980 .20 .20 .10A .10A .00 -.10 23 .10 40 243 1985 .20 .20 .10 .10 .00 -.10 73 .10 43 135 1990 .10 .20B .10 .10 .00 -.10 18 .10 131 290 1995 .10 .50B .10 .10 .00 -.10 53 .10 75 117 2000 .30 1.20 .10 .10 .00 -.10 485 .10 601 759 2005 .30 2.50 .10 .10 .00 -.20 417 .20 141 158 2010 .30 4.60B .10 .10 .00 -.30 560 .30 154 189 2015 .30 8.70B .10 .10 .00 -.50 500 .50 102 382 2020 .50 13.70B .30 5.00B 4.20 +3.60 723 .60 229 513 2025 .70 18.70B .50 9.10A 9.20 +8.30 565 .90 498 459 2030 .70 23.70B .70 12.50A 14.20 +13.00 1041 1.20 178 152 2035 1.00 28.70B 1.00 28.70B 19.20 +17.40 362 1.80 197 132 2040 2.50 33.10B 1.50 24.10 24.20 +21.50 576 2.70 512 349 2045 3.70 38.10B 2.00 38.00B 29.20 +25.20 217 4.00 80 70 2050 5.50 43.10B 3.20 43.10B 34.20 +28.50 393 5.70 311 214 2055 6.40 47.90B 5.00A 39.00B 39.20 +31.20 75 8.00 50 24 2060 7.30 52.90B 7.20A 43.70B 44.20 +33.40 30 10.80 49 15 2065 21.70 57.90B 10.00A 57.90B 49.20 +35.10 21 14.10 15 15 2070 ---- 62.90B 13.30A 62.90B 54.20 +36.40 17.80 19 14 2075 31.10 67.90B 17.00A 67.60B 59.20 +37.30 1 21.90 2 1 2080 ---- 72.90B 21.10A 72.90B 64.20 +38.00 26.20 2085 ---- 77.90B 25.40A 77.90B 69.20 +38.50 30.70 6 1 2090 ---- 82.90B 29.90A 82.90B 74.20 +38.80 35.40 2095 ---- 87.90B 34.60A 87.90B 79.20 +39.00 40.20 2100 ---- 93.10B 39.30A 93.10B 84.20 +39.10 45.10 6 18 2105 ---- 97.90B 44.50A 97.60B 89.20 +39.20 50.00 2110 ---- 102.90B 49.40A 102.90B 94.20 +39.30 54.90 2115 ---- 107.90B 54.30A 107.90B 99.20 +39.40 59.80 2120 ---- 112.90B 59.30A 112.90B 104.20 +39.40 64.80 2125 ---- 117.90B 63.90A 117.60B 109.20 +39.40 69.80 2130 ---- 122.90B 69.20A 122.60B 114.20 +39.40 74.80 2135 ---- 127.90B 74.30A 127.90B 119.20 +39.40 79.80 2140 ---- 132.90B 79.30A 132.90B 124.20 +39.40 84.80 2145 ---- 137.90B 84.20A 137.90B 129.20 +39.40 89.80 2150 ---- 143.10B 88.80A 143.10B 134.20 +39.40 94.80 2155 ---- 147.90B 94.20A 147.90B 139.20 +39.40 99.80 2160 ---- 152.90B 99.20A 152.90B 144.20 +39.40 104.80 2165 ---- 157.90B 104.20A 157.90B 149.20 +39.40 109.80 2170 ---- 162.90B 109.20A 162.90B 154.20 +39.40 114.80 2175 ---- 167.90B 113.70A 167.90B 159.20 +39.40 119.80 2180 ---- 172.90B 119.20A 172.90B 164.20 +39.40 124.80 2185 ---- 177.90B 124.20A 177.90B 169.20 +39.40 129.80 2190 ---- 182.90B 129.20A 182.90B 174.20 +39.40 134.80 2195 ---- 187.90B 134.20A 187.90B 179.20 +39.40 139.80 2200 ---- 193.10B 138.70A 193.10B 184.20 +39.40 144.80 2205 ---- 197.90B 144.20A 197.80B 189.20 +39.40 149.80 2210 ---- 202.90B 149.20A 202.80B 194.20 +39.40 154.80 2215 ---- 207.90B 154.20A 207.70B 199.20 +39.40 159.80 2220 ---- 212.90B 159.20A 212.90B 204.20 +39.40 164.80 2225 ---- 217.90B 164.20A 217.90B 209.20 +39.40 169.80 2230 ---- 222.90B 169.20A 222.90B 214.20 +39.40 174.80 2235 ---- 227.90B 174.20A 227.90B 219.20 +39.40 179.80 2240 ---- 232.90B 179.20A 232.90B 224.20 +39.40 184.80 2245 ---- ---- ---- 184.90A 229.20 ---- ---- 2250 ---- 243.10B 189.20A 243.10B 234.20 +39.40 194.80 2255 ---- ---- ---- 194.90A 239.20 ---- ---- 2300 ---- 293.10B 239.20A 293.10B 284.20 +39.40 244.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6415 3784 10576 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 290.70B 237.60A 237.60A 245.80 -39.50 285.30 1775 ---- 286.30B 231.40A 231.40A 240.80 -39.50 280.30 1780 ---- 280.70B 226.40A 226.40A 235.80 -39.50 275.30 1785 ---- 275.70B 221.40A 221.40A 230.80 -39.50 270.30 1790 ---- 270.70B 216.40A 216.40A 225.80 -39.50 265.30 1795 ---- 265.70B 211.40A 211.40A 220.80 -39.50 260.30 1800 ---- 261.30B 206.40A 206.40A 215.80 -39.50 255.30 1805 ---- 255.70B 201.40A 201.40A 210.80 -39.50 250.30 1810 ---- 250.70B 196.40A 196.40A 205.80 -39.50 245.30 1815 ---- 245.70B 191.40A 191.40A 200.80 -39.50 240.30 1820 ---- 240.70B 186.40A 186.40A 195.80 -39.50 235.30 1825 ---- 236.30B 181.40A 181.40A 190.80 -39.50 230.30 1830 ---- 230.70B 176.40A 176.40A 185.80 -39.50 225.30 1835 ---- 225.70B 171.40A 171.40A 180.80 -39.50 220.30 1840 ---- 220.70B 166.40A 166.40A 175.80 -39.50 215.30 1845 ---- 215.70B 161.50A 161.50A 170.80 -39.50 210.30 1850 ---- 211.40B 156.50A 156.50A 165.80 -39.50 205.30 1855 ---- 205.80B 151.50A 151.50A 160.80 -39.50 200.30 1860 ---- 200.80B 146.50A 146.50A 155.80 -39.50 195.30 1865 ---- 195.80B 141.50A 141.50A 150.90 -39.40 190.30 1870 ---- 190.80B 136.60A 136.60A 145.90 -39.50 185.40 1875 ---- 186.40B 131.60A 131.60A 140.90 -39.50 180.40 1880 ---- 180.20B 126.60A 126.60A 135.90 -39.50 175.40 1 1885 ---- 175.80B 121.70A 121.70A 131.00 -39.40 170.40 1890 ---- 170.80B 116.70A 116.70A 126.00 -39.40 165.40 1895 ---- 165.30B 111.80A 111.80A 121.10 -39.30 160.40 1 1900 ---- 161.40B 106.90A 106.90A 116.10 -39.40 2 155.50 2 1905 ---- 155.90B 102.00A 102.00A 111.20 -39.30 150.50 1910 ---- 150.90B 97.10A 97.10A 106.30 -39.20 145.50 1915 ---- 145.90B 92.30A 92.30A 101.40 -39.10 140.50 1920 ---- 141.00B 87.40A 87.40A 96.50 -39.10 135.60 1925 ---- 136.60B 82.60A 82.60A 91.60 -39.00 130.60 1930 ---- 130.50B 77.90A 77.90A 86.70 -39.00 125.70 3 1935 ---- 125.60B 73.10A 73.10A 81.90 -38.80 120.70 9 1940 ---- 120.90B 68.50A 68.50A 77.10 -38.70 43 115.80 93 1945 ---- 116.30B 63.80A 63.80A 72.40 -38.50 1 110.90 1950 71.50 111.80B 59.30A 69.40A 67.70 -38.30 1 106.00 1 3 1955 ---- 105.90B 54.80A 54.80A 63.00 -38.10 101.10 6 1960 ---- 101.60B 50.50A 50.50A 58.50 -37.70 96.20 1965 ---- 96.10B 46.30A 46.30A 54.00 -37.40 91.40 19 1970 ---- 91.20B 42.20A 42.20A 49.60 -37.00 86.60 1 1975 ---- 87.40B 38.20A 38.20A 45.40 -36.40 81.80 6 1980 ---- 82.60B 34.50A 34.50A 41.30 -35.80 77.10 6 1985 ---- 77.90B 31.00A 31.00A 37.30 -35.10 72.40 14 1990 ---- 73.20B 27.60A 27.60A 33.50 -34.30 67.80 1 8 1995 ---- 68.60B 24.50A 24.50A 29.90 -33.40 63.30 100 2000 23.40 64.00B 21.60A 29.60B 26.60 -32.30 5 58.90 5 16 2005 24.50 59.50B 19.00A 24.10A 23.40 -31.20 4 54.60 11 2010 31.90 55.20B 16.50A 23.10B 20.50 -29.90 255 50.40 52 2015 30.80 50.90B 14.30A 20.20B 17.90 -28.40 47 46.30 1 3 2020 18.80 46.80B 12.40A 17.00B 15.50 -26.90 67 42.40 63 38 2025 24.50 42.90B 10.80A 13.80 13.40 -25.30 43 38.70 28 16 2030 20.10 39.10B 9.30 13.10B 11.50 -23.60 40 35.10 12 2035 26.50 35.40B 8.00A 11.20B 9.80 -22.00 6 31.80 5 17 2040 6.80 32.10B 6.80 8.60 8.40 -20.30 46 28.70 21 72 2045 12.10 28.90B 5.80A 7.40A 7.10 -18.70 3 25.80 13 2050 26.40 26.40 5.00 6.30A 6.00 -17.10 67 23.10 31 217 2055 19.40 23.20B 4.20A 4.20A 5.10 -15.50 12 20.60 5 15 2060 17.20 20.70B 3.60A 4.20A 4.30 -14.00 51 18.30 98 127 2065 13.30 18.30B 3.10A 3.70A 3.70 -12.50 56 16.20 3 19 2070 16.10 16.20B 2.60A 3.20A 3.10 -11.20 345 14.30 169 343 2075 9.90 14.30B 2.30A 2.90B 2.60 -10.00 19 12.60 90 72 2080 12.40 12.50B 1.90 2.10 2.20 -8.90 271 11.10 57 156 2085 6.50 11.00B 1.70A 2.00B 1.90 -7.80 11 9.70 5 26 2090 5.60 9.60B 1.50A 1.60A 1.60 -6.90 21 8.50 18 243 2095 3.30 8.30B 1.30A 1.30A 1.40 -6.00 1 7.40 82 113 2100 6.50 7.30B 1.00 1.10 1.20 -5.20 84 6.40 111 212 2105 4.90 6.30B 1.00A 4.40B 1.00 -4.60 14 5.60 7 6 2110 4.50 5.50B .90A .90A .90 -4.00 117 4.90 75 104 2115 1.90 4.70B .80A 2.00B .80 -3.40 1 4.20 20 18 2120 .70 4.10B .70 .70 .70 -3.00 2 3.70 4 15 2125 2.00 3.60B .60 .60 .60 -2.60 38 3.20 147 165 2130 1.80 3.10B .50 .50 .50 -2.30 47 2.80 94 2135 1.10 2.70B .40 .40 .40 -2.10 20 2.50 2 6 2140 .30 2.40B .30 .30 .40 -1.70 46 2.10 28 30 2145 .30 2.10B .30 .30 .40 -1.50 13 1.90 2150 1.90 1.90 .30 .30 .30 -1.30 33 1.60 35 104 2155 ---- 1.60B .30A 1.60B .30 -1.20 52 1.50 7 8 2160 ---- 1.40B .30A 1.40B .30 -1.00 1.30 2 3 2165 ---- 1.20B .20A 1.20B .20 -.90 1.10 10 22 2170 .90 1.10B .20A .20A .20 -.80 14 1.00 19 40 2175 .30 1.00B .20A .20A .20 -.70 1 .90 6 4 2180 ---- ---- .20A .20A .20 -.60 .80 4 6 2185 ---- .80B .20A .80B .20 -.50 13 .70 1 2190 .20 .70B .20 .20 .10 -.50 80 .60 2 10 2195 ---- ---- .20A .20A .10 -.50 .60 28 2200 .60 .70 .20A .20A .10 -.40 66 .50 20 35 2205 .10 .10 .10 .10 .10 -.30 1 .40 5 9 2210 ---- ---- .20A .20A .10 -.30 .40 2215 ---- ---- .20A .20A .10 -.30 10 .40 30 2220 ---- ---- .20A .20A .10 -.20 .30 2225 ---- ---- .10A .10A .10 -.20 .30 2230 ---- ---- .10A .10A .10 -.20 .30 2235 ---- ---- .10A .10A .10 -.10 .20 2240 ---- ---- .10A .10A .10 -.10 25 .20 30 2245 ---- ---- ---- .10A .10 ---- ---- 2250 ---- ---- .10A .10A .10 -.10 .20 80 80 2255 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2094 1267 2913 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 3 .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 2 .10 11 1835 ---- ---- ---- ---- .10 UNCH 20 .10 1 1840 ---- ---- ---- ---- .10 UNCH .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 33 1860 ---- ---- ---- ---- .10 UNCH .10 32 1865 .20 .20 .20 .20 .10 UNCH 30 .10 32 1870 .20 .20 .20 .20 .20 +.10 43 .10 7 1875 .20 .20 .20 .20 .20 UNCH 50 .20 5 1880 ---- ---- ---- ---- .20 UNCH .20 3 1885 .20 .30B .20 .20 .30 +.10 64 .20 8 1890 ---- .30B ---- .30B .30 +.10 .20 50 63 1895 .40 .40 .20 .20 .30 +.10 25 .20 36 1900 .30 .50B .10 .10 .40 +.20 107 .20 153 191 1905 .30 .50 .30 .30 .50 +.20 98 .30 23 1910 .30 .70B .30 .40 .50 +.20 48 .30 37 1915 .50 .80B .30 .30 .60 +.30 18 .30 43 1920 .50 .90 .50 .50 .70 +.30 44 .40 47 1925 .50 1.10B .50 .60A .90 +.50 21 .40 14 82 1930 .50 1.40B .50 .70 1.00 +.50 34 .50 18 140 1935 .80 1.60B .60 .80 1.20 +.70 73 .50 3 112 1940 1.20 2.00B 1.00 1.00 1.40 +.80 3 .60 4 108 1945 2.10 2.30 1.40 1.30A 1.60 +.90 38 .70 54 1950 1.00 2.80B 1.00 1.50A 1.90 +1.20 185 .70 53 208 1955 1.30 3.30B 1.30 1.80A 2.30 +1.40 53 .90 2 41 1960 2.10 4.00 2.10 2.10A 2.70 +1.70 36 1.00 6 40 1965 2.50 4.80B 1.10A 4.80B 3.20 +2.00 12 1.20 9 31 1970 3.00 5.70B 3.00 3.00A 3.90 +2.60 30 1.30 16 1975 1.70 6.70B 1.50A 3.60A 4.60 +3.00 36 1.60 5 45 1980 1.60 8.00B 1.60 4.40B 5.50 +3.60 145 1.90 59 61 1985 3.10 9.40B 2.00A 5.80B 6.50 +4.30 70 2.20 16 30 1990 2.20 11.00B 2.20 6.20A 7.70 +5.10 18 2.60 72 206 1995 2.80 12.90B 2.50 7.40A 9.10 +6.00 47 3.10 5 23 2000 4.20 15.00B 3.10A 9.40B 10.80 +7.20 204 3.60 111 188 2005 4.20 17.40B 3.60A 11.20B 12.60 +8.30 27 4.30 3 13 2010 5.60 19.90B 4.30A 13.10 14.70 +9.60 362 5.10 39 131 2015 6.50 23.00 5.00A 14.30A 17.10 +11.10 79 6.00 15 62 2020 6.20 25.80B 5.90A 17.80B 19.70 +12.60 92 7.10 33 37 2025 7.20 29.10B 7.00A 19.30A 22.60 +14.20 23 8.40 19 18 2030 9.50 32.60B 8.20A 17.50A 25.70 +15.90 5 9.80 16 15 2035 11.50 36.30B 9.60A 36.30B 29.00 +17.50 33 11.50 20 18 2040 11.50 40.20B 11.10 40.20B 32.60 +19.20 28 13.40 295 245 2045 17.70 44.30B 13.00A 42.50B 36.30 +20.80 142 15.50 20 13 2050 25.40 48.50B 15.10A 38.80B 40.20 +22.40 153 17.80 17 26 2055 20.50 52.80B 17.30A 42.80B 44.30 +24.00 10 20.30 8 7 2060 23.20 57.20B 19.70A 42.00A 48.50 +25.50 6 23.00 11 7 2065 ---- 61.70B 22.50A 22.50A 52.80 +26.90 25.90 2070 ---- 66.20B 25.40A 25.40A 57.20 +28.20 29.00 2075 ---- 70.90B 28.40A 28.40A 61.80 +29.50 32.30 2080 73.00 75.50B 31.70A 61.50A 66.40 +30.60 4 35.80 2085 ---- 80.30B 35.10A 80.30B 71.00 +31.60 39.40 2090 ---- 85.00B 38.70A 38.70A 75.70 +32.50 1 43.20 2 2 2095 ---- 89.80B 42.50A 89.80B 80.50 +33.40 47.10 1 2100 ---- 94.70B 46.40A 94.70B 85.30 +34.20 51.10 2105 ---- 99.50B 50.40A 99.50B 90.10 +34.80 55.30 2110 ---- 104.40B 54.60A 104.40B 95.00 +35.50 59.50 2115 ---- 109.30B 58.80A 109.30B 99.90 +36.00 63.90 2120 ---- 114.20B 63.20A 114.20B 104.80 +36.50 68.30 2125 ---- 119.10B 67.60A 119.10B 109.70 +36.80 72.90 2130 ---- 124.10B 72.10A 124.10B 114.60 +37.20 77.40 2135 ---- 129.00B 76.70A 129.00B 119.60 +37.50 82.10 2140 ---- 134.00B 81.30A 134.00B 124.50 +37.70 86.80 2145 ---- 138.90B 86.00A 138.90B 129.50 +38.00 91.50 2150 ---- 143.90B 90.70A 143.90B 134.40 +38.10 96.30 2155 ---- 148.90B 95.50A 148.90B 139.40 +38.30 101.10 2160 ---- 153.90B 100.30A 153.90B 144.40 +38.50 105.90 2165 ---- 158.80B 105.10A 158.80B 149.30 +38.60 110.70 2170 ---- 163.80B 110.40A 163.80B 154.30 +38.70 115.60 2175 158.70 168.80B 114.80A 154.00A 159.30 +38.80 2 120.50 2180 ---- 173.80B 120.10A 173.80B 164.30 +38.90 125.40 2185 ---- 178.80B 125.00A 178.80B 169.30 +39.00 130.30 2190 ---- 183.80B 130.50A 183.80B 174.30 +39.10 135.20 1 2195 ---- 188.70B 134.80A 188.70B 179.20 +39.00 140.20 2200 ---- 193.70B 139.30A 193.70B 184.20 +39.10 145.10 2205 ---- 198.70B 144.80A 198.70B 189.20 +39.20 150.00 2210 ---- 203.70B 149.70A 203.70B 194.20 +39.20 155.00 2215 ---- 208.70B 154.60A 208.70B 199.20 +39.20 160.00 2220 ---- 213.70B 159.60A 213.70B 204.20 +39.30 164.90 2225 ---- 218.70B 164.10A 218.70B 209.20 +39.30 169.90 2230 ---- 223.70B 169.60A 223.70B 214.20 +39.30 174.90 2235 ---- 228.70B 174.50A 228.70B 219.20 +39.40 179.80 2240 ---- 233.70B 179.50A 233.70B 224.20 +39.40 184.80 2245 ---- ---- ---- 185.10A 229.20 ---- ---- 2250 ---- 243.70B 188.90A 243.70B 234.20 +39.40 194.80 2255 ---- ---- ---- 195.10A 239.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2524 1078 2605 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 275.60B 221.40A 221.40A 230.80 -39.50 270.30 1790 ---- 270.60B 216.40A 216.40A 225.80 -39.50 265.30 1795 ---- 265.60B 211.40A 211.40A 220.80 -39.60 260.40 1800 ---- 261.30B 206.50A 206.50A 215.80 -39.60 255.40 1805 ---- 255.60B 201.50A 201.50A 210.80 -39.60 250.40 1810 ---- 250.60B 196.50A 196.50A 205.90 -39.50 245.40 1815 ---- 245.60B 191.50A 191.50A 200.90 -39.50 240.40 1820 ---- 240.60B 186.50A 186.50A 195.90 -39.50 235.40 1825 ---- 236.40B 181.60A 181.60A 190.90 -39.50 230.40 1830 ---- 230.70B 176.60A 176.60A 185.90 -39.50 225.40 1835 ---- 225.70B 171.60A 171.60A 181.00 -39.40 220.40 1840 ---- 220.70B 166.70A 166.70A 176.00 -39.40 215.40 1845 ---- 215.70B 161.70A 161.70A 171.00 -39.50 210.50 1850 ---- 211.40B 156.80A 156.80A 166.10 -39.40 205.50 1855 ---- 205.70B 151.90A 151.90A 161.10 -39.40 200.50 1860 ---- 200.70B 146.90A 146.90A 156.20 -39.30 195.50 1865 ---- 195.70B 142.00A 142.00A 151.20 -39.30 190.50 1870 ---- 190.80B 137.10A 137.10A 146.30 -39.30 185.60 1875 ---- 186.50B 132.20A 132.20A 141.40 -39.20 180.60 1880 ---- 180.80B 127.30A 127.30A 136.50 -39.10 175.60 1885 ---- 175.90B 122.50A 122.50A 131.60 -39.10 170.70 1890 ---- 171.10B 117.60A 117.60A 126.70 -39.00 165.70 1895 ---- 166.20B 112.80A 112.80A 121.80 -39.00 160.80 1900 ---- 161.80B 108.00A 108.00A 117.00 -38.90 155.90 1905 ---- 156.30B 103.30A 103.30A 112.20 -38.70 150.90 1910 ---- 151.40B 98.60A 98.60A 107.40 -38.60 146.00 1915 ---- 146.40B 93.90A 93.90A 102.60 -38.50 141.10 1920 ---- 141.50B 89.20A 89.20A 97.90 -38.30 136.20 1925 ---- 137.20B 84.60A 84.60A 93.20 -38.20 131.40 1930 ---- 131.80B 80.10A 80.10A 88.50 -38.00 126.50 1935 ---- 126.90B 75.60A 75.60A 83.90 -37.80 121.70 1940 ---- 122.00B 71.30A 71.30A 79.40 -37.50 116.90 1945 ---- 117.80B 67.00A 67.00A 74.90 -37.20 112.10 1950 ---- 113.00B 62.80A 62.80A 70.50 -36.80 10 107.30 10 1955 ---- 108.20B 58.70A 58.70A 66.20 -36.40 102.60 1960 ---- 103.50B 54.70A 54.70A 61.90 -36.00 97.90 1965 ---- 98.80B 50.80A 50.80A 57.80 -35.50 93.30 1970 ---- 94.20B 47.10A 47.10A 53.80 -34.90 88.70 1975 ---- 89.60B 43.60A 43.60A 50.00 -34.20 1 84.20 1980 ---- 85.00B 40.20A 40.20A 46.20 -33.50 23 79.70 10 24 1985 ---- 80.60B 37.00A 37.00A 42.70 -32.70 75.40 1990 ---- 76.20B 33.90A 33.90A 39.30 -31.80 1 71.10 1 1995 ---- 71.90B 31.10A 31.10A 36.10 -30.80 66.90 1 1 2000 33.40 67.70B 28.40A 35.80B 33.00 -29.90 59 62.90 9 24 2005 ---- 63.60B 25.80A 25.80A 30.10 -28.80 58.90 1 2010 25.60 59.70B 23.40A 23.40A 27.50 -27.60 4 55.10 10 2015 25.30 55.80B 21.20A 21.20A 25.00 -26.40 5 51.40 30 2020 28.70 52.10B 19.20A 23.00 22.60 -25.30 19 47.90 6 49 2025 19.50 48.50B 17.40A 22.20B 20.50 -24.00 2 44.50 6 11 2030 24.90 45.10B 15.70A 15.70A 18.50 -22.80 2 41.30 4 2035 ---- 41.90B 14.10A 14.10A 16.60 -21.70 38.30 38 2040 15.60 38.80B 12.70A 15.30A 15.00 -20.40 5 35.40 15 22 2045 16.30 35.80B 11.40A 14.50B 13.40 -19.30 6 32.70 4 2050 12.50 33.10B 10.30 12.20A 12.10 -18.00 45 30.10 7 89 2055 11.30 30.50B 9.20A 11.60B 10.80 -16.90 3 27.70 11 15 2060 10.10 28.00B 8.30A 9.70A 9.70 -15.70 8 25.40 17 37 2065 9.00 25.70B 7.50A 9.20B 8.60 -14.70 6 23.30 13 2070 22.50 23.50B 6.70A 6.70A 7.70 -13.70 14 21.40 12 10 2075 8.20 21.50B 6.00A 7.30B 6.90 -12.60 11 19.50 1 21 2080 ---- 19.60B 5.40A 5.40A 6.10 -11.70 17.80 2 16 2085 9.70 17.90B 4.80A 10.60B 5.40 -10.80 9 16.20 11 31 2090 8.70 16.20B 4.30A 4.70 4.80 -10.00 24 14.80 14 104 2095 7.30 14.70B 3.90A 3.90A 4.30 -9.10 5 13.40 11 14 2100 9.10 13.40B 3.50A 3.50A 3.90 -8.20 30 12.10 86 76 2105 ---- 12.10B 3.20A 3.20A 3.40 -7.60 11.00 14 14 2110 ---- 10.90B 2.80A 2.80A 3.10 -6.90 2 10.00 60 72 2115 ---- 9.90B 2.60A 2.60A 2.80 -6.20 9.00 5 2120 9.00 9.00 2.30A 2.30A 2.50 -5.70 4 8.20 3 3 2125 4.20 8.10B 2.10A 4.40B 2.30 -5.10 101 7.40 2 15 2130 2.30 7.30B 1.90A 1.90A 2.00 -4.70 1 6.70 14 15 2135 2.90 6.60B 1.80A 3.00B 1.90 -4.20 5 6.10 2140 ---- 6.00B 1.60A 1.60A 1.70 -3.80 5.50 26 2145 ---- 5.40B 1.40A 1.40A 1.60 -3.40 1 5.00 20 25 2150 ---- 4.90B 1.30A 1.30A 1.40 -3.10 3 4.50 3 18 2155 ---- 4.50B 1.20A 1.20A 1.30 -2.80 4.10 2160 ---- 4.00B 1.10A 1.10A 1.20 -2.50 3.70 6 2165 ---- 3.70B 1.10A 1.10A 1.10 -2.30 3.40 3 2170 ---- 3.40B 1.00A 1.00A 1.00 -2.10 3.10 50 53 2175 ---- 3.10B .90A .90A 1.00 -1.80 2.80 3 2180 ---- 2.80B .90A 2.80B .90 -1.60 2.50 10 2185 ---- 2.60B .80A 2.60B .80 -1.50 2.30 2 2190 ---- 2.40B .80A 2.40B .80 -1.30 2.10 1 2195 ---- 2.00B .70A 2.00B .70 -1.20 1.90 2200 .80 2.00B .70A .70A .70 -1.10 315 1.80 3 25 2205 ---- ---- .60A .60A .60 -1.10 1.70 2210 ---- 1.70B .60A 1.70B .60 -.90 1.50 2 2 2215 ---- ---- .60A .60A .60 -.80 1.40 2220 ---- ---- .50A .50A .50 -.80 1.30 2225 ---- 1.30B .50A 1.30B .50 -.70 1.20 5 2230 1.10 1.10 .50A .50A .50 -.60 5 1.10 2235 ---- ---- .40A .40A .50 -.60 1.10 1 2240 ---- ---- .40A .40A .40 -.60 1.00 3 2245 ---- ---- ---- .40A .40 ---- ---- 2250 ---- ---- ---- .40A .40 ---- ---- 2255 ---- ---- ---- .40A .40 ---- 25 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 754 390 962 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .10 -.10 26 .20 1 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- .20A .20A .20 -.10 .30 3 1805 ---- ---- .20A .20A .20 -.10 .30 2 1810 ---- ---- ---- ---- .20 -.10 .30 10 1815 ---- ---- ---- ---- .20 -.10 .30 10 1820 ---- ---- ---- ---- .20 -.10 .30 1 6 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- ---- ---- ---- .30 UNCH .30 10 1835 ---- ---- ---- ---- .30 UNCH .30 24 1840 ---- .40B ---- .40B .40 +.10 .30 1845 ---- .40B ---- .40B .40 +.10 .30 26 1850 ---- .50B ---- .50B .40 UNCH .40 1 1855 ---- .50B ---- .50B .50 +.10 .40 1860 ---- .60B ---- .60B .50 +.10 .40 5 1865 ---- .70B ---- .70B .60 +.20 .40 1870 ---- .70B ---- .70B .70 +.20 .50 1875 ---- .80B ---- .80B .70 +.20 .50 1 1880 ---- .90B ---- .90B .80 +.30 1 .50 1 1885 ---- 1.10B ---- 1.10B .90 +.30 .60 5 1890 ---- 1.20B ---- 1.20B 1.10 +.50 .60 5 1895 ---- 1.40B ---- 1.40B 1.20 +.50 .70 1 2 1900 ---- 1.60B ---- 1.60B 1.30 +.60 2 .70 8 1905 ---- 1.80B ---- 1.80B 1.50 +.70 .80 1 2 1910 ---- 2.10B ---- 2.10B 1.70 +.80 .90 1915 1.10 2.40B 1.10 2.40B 2.00 +1.00 6 1.00 20 1920 1.50 2.80 1.50 1.90A 2.20 +1.10 50 1.10 25 33 1925 ---- 3.10B ---- 3.10B 2.50 +1.30 250 1.20 44 1930 1.70 3.60B 1.70 3.60B 2.90 +1.50 2 1.40 2 6 1935 ---- 4.10B ---- 4.10B 3.30 +1.80 1.50 9 1940 3.00 4.70B 3.00 4.70B 3.70 +2.00 165 1.70 15 1945 2.70 5.40B 2.40 5.40B 4.20 +2.30 2 1.90 1 28 1950 5.40 6.20B 2.10A 4.10A 4.80 +2.60 20 2.20 3 24 1955 ---- 7.10B 2.30A 2.30A 5.50 +3.10 2.40 1960 2.90 8.10B 2.60A 2.80A 6.20 +3.50 5 2.70 5 10 1965 ---- 9.30B 2.90A 2.90A 7.10 +4.00 3.10 3 7 1970 ---- 10.60B 3.30A 3.30A 8.10 +4.60 3.50 1 12 1975 7.80 12.00B 3.70A 8.10B 9.20 +5.20 254 4.00 9 18 1980 7.50 13.60B 4.10A 9.00A 10.50 +5.90 3 4.60 284 1985 7.10 15.40B 4.60A 15.40B 11.90 +6.70 5 5.20 21 1990 11.60 17.30B 5.30A 12.20B 13.50 +7.60 12 5.90 33 1995 ---- 19.40B 6.00A 6.00A 15.30 +8.60 1 6.70 4 2000 7.30 21.70B 6.80A 15.00A 17.20 +9.60 29 7.60 1 35 2005 ---- 24.10B 7.70A 7.70A 19.40 +10.70 8.70 4 2010 9.00 26.70B 8.70A 26.70B 21.70 +11.80 12 9.90 9 2015 12.10 29.50B 9.90A 23.00B 24.20 +13.00 5 11.20 31 41 2020 12.00 32.50B 11.20A 32.50B 26.80 +14.10 7 12.70 1 5 2025 13.30 35.60B 12.60A 26.40A 29.60 +15.30 10 14.30 58 57 2030 ---- 38.90B 14.20A 14.20A 32.70 +16.60 16.10 16 11 2035 ---- 42.40B 15.90A 42.40B 35.80 +17.80 18.00 8 2040 22.00 45.90B 17.90A 35.40A 39.10 +19.00 33 20.10 26 50 2045 ---- 49.60B 19.90A 19.90A 42.60 +20.20 22.40 2 3 2050 ---- 53.50B 22.10A 22.10A 46.20 +21.40 24.80 2055 ---- 57.40B 24.50A 24.50A 49.90 +22.50 27.40 3 1 2060 ---- 61.50B 27.00A 27.00A 53.80 +23.70 30.10 3 2065 ---- 65.70B 29.70A 29.70A 57.70 +24.70 33.00 7 7 2070 ---- 70.00B 32.60A 32.60A 61.80 +25.80 36.00 2075 ---- 74.30B 35.60A 35.60A 66.00 +26.80 39.20 1 2080 ---- 78.70B 38.70A 38.70A 70.20 +27.70 42.50 1 2085 ---- 83.20B 42.00A 42.00A 74.50 +28.60 45.90 2090 ---- 87.70B 45.30A 45.30A 78.90 +29.50 49.40 2095 ---- 92.30B 48.80A 48.80A 83.40 +30.40 53.00 2100 ---- 96.90B 52.50A 52.50A 87.90 +31.10 56.80 2105 ---- 101.50B 56.20A 101.50B 92.50 +31.90 60.60 2110 ---- 106.20B 60.00A 106.20B 97.20 +32.60 64.60 2115 ---- 111.00B 64.00A 111.00B 101.80 +33.20 68.60 2120 ---- 115.70B 68.00A 115.70B 106.60 +33.80 72.80 2125 ---- 120.50B 72.10A 120.50B 111.30 +34.30 77.00 2130 ---- 125.30B 76.30A 125.30B 116.10 +34.80 81.30 1 2135 ---- 130.20B 80.60A 130.20B 120.90 +35.30 85.60 2140 ---- 135.00B 85.00A 135.00B 125.70 +35.70 90.00 2145 ---- 139.90B 89.40A 139.90B 130.60 +36.10 94.50 2150 ---- 144.80B 93.90A 144.80B 135.50 +36.40 99.10 2155 ---- 149.70B 98.40A 149.70B 140.30 +36.70 103.60 2160 ---- 154.60B 103.00A 154.60B 145.20 +37.00 108.20 2165 ---- 159.50B 107.60A 159.50B 150.10 +37.20 112.90 2170 ---- 164.40B 112.20A 164.40B 155.10 +37.50 117.60 2175 ---- 169.30B 116.90A 169.30B 160.00 +37.70 122.30 2180 ---- 174.30B 121.60A 174.30B 164.90 +37.80 127.10 2185 ---- 179.20B 126.40A 179.20B 169.80 +38.00 131.80 2190 ---- 184.20B 131.10A 184.20B 174.80 +38.20 136.60 2195 ---- 189.10B 135.90A 189.10B 179.70 +38.20 141.50 2200 ---- 194.10B 140.70A 194.10B 184.70 +38.40 146.30 2205 ---- 199.00B 145.60A 199.00B 189.60 +38.40 151.20 2210 ---- 204.00B 150.40A 204.00B 194.60 +38.60 156.00 2215 ---- 209.00B 155.80A 209.00B 199.60 +38.70 160.90 2220 ---- 214.00B 160.70A 214.00B 204.50 +38.70 165.80 2225 ---- 218.90B 165.00A 218.90B 209.50 +38.80 170.70 2230 ---- 223.90B 170.50A 223.90B 214.50 +38.90 175.60 2235 ---- 228.90B 175.40A 228.90B 219.40 +38.90 180.50 2240 ---- 233.90B 180.30A 233.90B 224.40 +38.90 185.50 2245 ---- ---- ---- 185.90A 229.40 ---- ---- 2250 ---- ---- ---- 190.80A 234.40 ---- ---- 2255 ---- ---- ---- 195.80A 239.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 900 197 927 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1060 -.0145 1.1205 305 ---- ---- ---- ---- 1.0560 -.0145 1.0705 310 ---- ---- ---- ---- 1.0060 -.0145 1.0205 315 ---- ---- ---- ---- .9560 -.0145 .9705 320 ---- ---- ---- ---- .9060 -.0145 .9205 325 ---- ---- ---- ---- .8560 -.0145 .8705 330 ---- ---- ---- ---- .8060 -.0145 .8205 335 ---- ---- ---- ---- .7560 -.0145 .7705 340 ---- ---- ---- ---- .7060 -.0145 .7205 345 ---- ---- ---- ---- .6565 -.0145 .6710 350 ---- ---- ---- ---- .6065 -.0145 .6210 355 ---- ---- ---- ---- .5575 -.0140 .5715 360 ---- ---- ---- ---- .5080 -.0145 .5225 365 ---- ---- ---- ---- .4590 -.0145 .4735 370 ---- .4855B .4010A .4850B .4110 -.0140 .4250 375 ---- ---- ---- ---- .3630 -.0140 .3770 380 ---- .3885B .3070A .3885B .3165 -.0140 .3305 385 ---- ---- ---- ---- .2715 -.0135 .2850 390 ---- .2955B .2205A .2955B .2285 -.0135 .2420 395 ---- .2200B .1820A .2200B .1885 -.0130 .2015 400 ---- .2100B .1470A .2100B .1525 -.0125 .1650 405 ---- .1720B .1150A .1720B .1210 -.0110 .1320 410 ---- .1375B .0890A .1375B .0940 -.0095 .1035 415 ---- .1080B .0675A .1080B .0720 -.0070 .0790 2 420 .0775 .0830B .0505A .0815B .0535 -.0060 5 .0595 425 ---- .0625B .0375A .0625B .0390 -.0055 .0445 20 430 ---- .0465B .0275A .0465B .0285 -.0045 .0330 435 ---- .0345B .0205A .0345B .0210 -.0035 .0245 440 ---- .0250B .0150A .0250B .0155 -.0025 .0180 445 ---- .0185B .0115A .0185B .0110 -.0025 .0135 450 ---- .0130B .0090A .0130B .0080 -.0020 .0100 455 ---- .0095B .0070A .0095B .0060 -.0015 .0075 460 ---- .0070B ---- .0070B .0050 -.0005 .0055 465 ---- .0055B ---- .0055B .0035 -.0005 .0040 470 ---- .0040B ---- .0040B .0030 -.0005 .0035 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 2 2 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 24 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 2 2 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- ---- ---- ---- .0030 UNCH .0030 365 ---- ---- ---- ---- .0040 UNCH .0040 370 ---- ---- .0045A .0045A .0055 +.0005 .0050 375 ---- ---- .0060A .0060A .0075 UNCH .0075 380 ---- .0110B .0075A .0075A .0110 +.0005 .0105 10 385 ---- .0160B .0100A .0100A .0160 +.0010 .0150 390 ---- .0235B .0140A .0140A .0230 +.0010 .0220 395 ---- .0345B .0200A .0200A .0330 +.0015 .0315 400 ---- .0490B .0285A .0285A .0465 +.0020 .0445 405 ---- .0680B .0410A .0410A .0650 +.0030 .0620 410 ---- .0920B .0570A .0570A .0880 +.0050 .0830 415 ---- .1205B .0780A .0780A .1155 +.0070 .1085 420 ---- .1535B .1030A .1030A .1475 +.0085 .1390 2 425 ---- .1905B .1325A .1325A .1830 +.0090 .1740 430 ---- .2305B .1660A .1660A .2220 +.0100 .2120 435 ---- ---- .2035A .2035A .2645 +.0110 .2535 440 ---- .3180B .2440A .2440A .3085 +.0115 .2970 445 ---- ---- ---- ---- .3545 +.0120 .3425 450 ---- .4110B .3315A .3315A .4015 +.0125 .3890 455 ---- ---- ---- ---- .4495 +.0130 .4365 460 ---- ---- ---- ---- .4980 +.0140 .4840 465 ---- ---- ---- ---- .5470 +.0140 .5330 470 ---- ---- .5210A .5210A .5960 +.0140 .5820 475 ---- ---- ---- ---- .6455 +.0145 .6310 480 ---- ---- ---- ---- .6950 +.0145 .6805 485 ---- ---- ---- ---- .7445 +.0140 .7305 490 ---- ---- ---- ---- .7940 +.0140 .7800 495 ---- ---- ---- ---- .8440 +.0140 .8300 500 ---- ---- ---- ---- .8940 +.0140 .8800 505 ---- ---- ---- ---- .9440 +.0145 .9295 510 ---- ---- ---- ---- .9940 +.0145 .9795 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 14 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1060 -.0145 1.1205 305 ---- ---- ---- ---- 1.0560 -.0145 1.0705 310 ---- ---- ---- ---- 1.0060 -.0145 1.0205 315 ---- ---- ---- ---- .9560 -.0145 .9705 320 ---- ---- ---- ---- .9060 -.0145 .9205 325 ---- ---- ---- ---- .8560 -.0145 .8705 330 ---- ---- ---- ---- .8060 -.0145 .8205 335 ---- ---- ---- ---- .7560 -.0145 .7705 340 ---- ---- ---- ---- .7060 -.0145 .7205 345 ---- ---- ---- ---- .6560 -.0145 .6705 350 ---- ---- ---- ---- .6065 -.0140 .6205 355 ---- ---- ---- ---- .5565 -.0145 .5710 360 ---- ---- ---- ---- .5070 -.0145 .5215 365 ---- ---- ---- ---- .4575 -.0145 .4720 370 ---- .4320B .3985A .4320B .4085 -.0140 .4225 375 ---- ---- ---- ---- .3595 -.0145 .3740 380 ---- .3860B .3020A .3860B .3115 -.0145 .3260 385 ---- ---- ---- ---- .2645 -.0145 .2790 390 ---- .2900B .2105A .2900B .2195 -.0140 .2335 395 ---- ---- ---- ---- .1770 -.0140 .1910 400 ---- .1995B .1325A .1995B .1390 -.0130 .1520 405 ---- .1535B .1005A .1530B .1060 -.0115 .1175 410 ---- .1230B .0735A .1230B .0780 -.0100 .0880 415 ---- .0920B .0520A .0920B .0550 -.0090 .0640 420 ---- .0670B .0365A .0670B .0385 -.0075 .0460 425 ---- .0475B .0250A .0475B .0260 -.0060 .0320 1 1 430 ---- .0330B .0175A .0330B .0180 -.0045 .0225 435 ---- .0225B .0120A .0225B .0120 -.0035 .0155 440 ---- .0155B .0085A .0155B .0085 -.0025 .0110 445 ---- .0105B .0065A .0105B .0055 -.0020 .0075 450 ---- .0075B .0050A .0070B .0040 -.0015 .0055 455 ---- .0050B ---- .0050B .0030 -.0005 .0035 460 ---- .0035B ---- .0035B .0020 -.0010 .0030 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 350 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0020 UNCH .0020 370 ---- ---- ---- ---- .0030 UNCH .0030 375 ---- ---- .0035A .0035A .0040 UNCH .0040 1 380 ---- ---- .0045A .0045A .0060 UNCH .0060 385 ---- ---- .0060A .0060A .0090 UNCH .0090 1 2 390 ---- .0145B .0085A .0085A .0135 UNCH .0135 1 1 395 ---- .0230B .0120A .0120A .0215 +.0005 .0210 400 ---- .0355B .0185A .0185A .0330 +.0010 .0320 405 ---- .0530B .0280A .0280A .0500 +.0025 .0475 410 ---- .0760B .0425A .0425A .0720 +.0045 .0675 415 ---- .1045B .0620A .0620A .0990 +.0055 .0935 20 10 420 ---- .1390B .0865A .0865A .1320 +.0070 .1250 425 ---- .1620B .1170A .1170A .1700 +.0085 .1615 430 ---- .2205B .1520A .1520A .2115 +.0100 .2015 435 ---- ---- ---- ---- .2560 +.0115 .2445 440 ---- .3115B .2335A .2335A .3020 +.0120 .2900 445 ---- ---- ---- ---- .3490 +.0125 .3365 450 ---- .4075B .3250A .3250A .3975 +.0135 .3840 455 ---- ---- ---- ---- .4460 +.0135 .4325 460 ---- ---- ---- ---- .4955 +.0140 .4815 465 ---- ---- ---- ---- .5445 +.0135 .5310 470 ---- ---- ---- ---- .5945 +.0140 .5805 475 ---- ---- ---- ---- .6440 +.0140 .6300 480 ---- ---- ---- ---- .6940 +.0140 .6800 485 ---- ---- ---- ---- .7440 +.0140 .7300 490 ---- ---- ---- ---- .7940 +.0145 .7795 495 ---- ---- ---- ---- .8440 +.0145 .8295 500 ---- ---- ---- ---- .8940 +.0145 .8795 505 ---- ---- ---- ---- .9440 +.0145 .9295 510 ---- ---- ---- ---- .9940 +.0145 .9795 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 14 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1060 -.0145 1.1205 305 ---- ---- ---- ---- 1.0560 -.0145 1.0705 310 ---- ---- ---- ---- 1.0060 -.0145 1.0205 315 ---- ---- ---- ---- .9560 -.0145 .9705 320 ---- ---- ---- ---- .9060 -.0145 .9205 325 ---- ---- ---- ---- .8560 -.0145 .8705 330 ---- ---- ---- ---- .8060 -.0145 .8205 335 ---- ---- ---- ---- .7560 -.0145 .7705 340 ---- ---- ---- ---- .7060 -.0145 .7205 345 ---- ---- ---- ---- .6560 -.0145 .6705 350 ---- ---- ---- ---- .6065 -.0145 .6210 355 ---- ---- ---- ---- .5565 -.0150 .5715 360 ---- ---- ---- ---- .5075 -.0145 .5220 365 ---- ---- ---- ---- .4580 -.0145 .4725 370 ---- .4635B .3995A .4635B .4095 -.0145 .4240 375 ---- ---- ---- ---- .3610 -.0145 .3755 380 ---- .3870B .3040A .3870B .3135 -.0145 .3280 385 ---- ---- ---- ---- .2675 -.0140 .2815 390 ---- .2925B .2150A .2925B .2235 -.0135 .2370 395 ---- ---- ---- ---- .1825 -.0130 .1955 400 ---- .2045B .1395A .2045B .1455 -.0125 .1580 405 ---- .1650B .1080A .1650B .1130 -.0115 .1245 410 ---- .1300B .0805A .1300B .0855 -.0100 .0955 415 ---- .1000B .0595A .1000B .0625 -.0085 .0710 420 ---- .0750B .0425A .0750B .0450 -.0070 .0520 425 ---- .0550B .0305A .0550B .0325 -.0050 .0375 430 ---- .0395B .0220A .0395B .0230 -.0040 .0270 435 ---- .0285B .0155A .0285B .0160 -.0035 .0195 440 ---- .0200B .0115A .0200B .0110 -.0030 .0140 445 ---- .0140B .0085A .0140B .0080 -.0020 .0100 450 ---- .0100B .0065A .0100B .0055 -.0020 .0075 455 ---- .0070B .0050A .0065B .0045 -.0010 .0055 460 ---- .0050B ---- .0050B .0030 -.0010 .0040 465 ---- .0035B ---- .0035B .0025 -.0005 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W MAY23 Copper Weekly Wednesday Option - Week 1 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 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 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0020 UNCH .0020 365 ---- ---- ---- ---- .0030 UNCH .0030 370 ---- ---- .0035A .0035A .0040 UNCH .0040 375 ---- ---- .0045A .0045A .0055 UNCH .0055 380 ---- ---- .0060A .0060A .0085 +.0005 .0080 385 ---- .0120B .0075A .0075A .0120 +.0005 .0115 390 ---- .0185B .0110A .0110A .0180 +.0010 .0170 395 ---- .0280B .0155A .0155A .0270 +.0015 .0255 400 ---- .0415B .0230A .0230A .0400 +.0025 .0375 405 ---- .0600B .0340A .0340A .0570 +.0030 .0540 410 ---- .0835B .0495A .0495A .0795 +.0045 .0750 415 ---- .1125B .0695A .0695A .1065 +.0060 .1005 420 ---- .1460B .0950A .0950A .1390 +.0080 .1310 425 ---- .1825B .1245A .1245A .1760 +.0095 .1665 430 ---- .2250B .1590A .1590A .2165 +.0105 .2060 435 ---- ---- ---- ---- .2595 +.0110 .2485 440 ---- .3145B .2385A .2385A .3045 +.0115 .2930 445 ---- ---- ---- ---- .3510 +.0120 .3390 450 ---- .4090B .3280A .3280A .3990 +.0125 .3865 455 ---- ---- ---- ---- .4475 +.0135 .4340 460 ---- ---- ---- ---- .4965 +.0140 .4825 465 ---- ---- ---- ---- .5455 +.0140 .5315 470 ---- ---- .5200A .5200A .5950 +.0140 .5810 475 ---- ---- ---- ---- .6445 +.0140 .6305 480 ---- ---- ---- ---- .6945 +.0145 .6800 485 ---- ---- ---- ---- .7445 +.0145 .7300 490 ---- ---- ---- ---- .7940 +.0145 .7795 495 ---- ---- ---- ---- .8440 +.0145 .8295 500 ---- ---- ---- ---- .8940 +.0145 .8795 505 ---- ---- ---- ---- .9440 +.0145 .9295 510 ---- ---- ---- ---- .9940 +.0145 .9795 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.2065 -.0180 1.2245 295 ---- ---- ---- ---- 1.1565 -.0180 1.1745 300 ---- ---- ---- ---- 1.1065 -.0180 1.1245 305 ---- ---- ---- ---- 1.0565 -.0180 1.0745 310 ---- ---- ---- ---- 1.0065 -.0180 1.0245 315 ---- ---- ---- ---- .9565 -.0180 .9745 320 ---- ---- ---- ---- .9065 -.0180 .9245 325 ---- ---- ---- ---- .8565 -.0180 .8745 330 ---- ---- ---- ---- .8065 -.0180 .8245 335 ---- ---- ---- ---- .7565 -.0180 .7745 340 ---- ---- ---- ---- .7065 -.0180 .7245 345 ---- ---- ---- ---- .6565 -.0180 .6745 350 ---- ---- ---- ---- .6065 -.0180 .6245 355 ---- ---- ---- ---- .5565 -.0180 .5745 360 ---- ---- ---- ---- .5065 -.0180 .5245 365 ---- ---- ---- ---- .4565 -.0180 .4745 370 ---- ---- ---- ---- .4065 -.0180 .4245 375 ---- ---- ---- ---- .3565 -.0180 .3745 380 ---- ---- ---- ---- .3065 -.0180 .3245 385 ---- ---- ---- ---- .2565 -.0180 .2745 390 ---- ---- ---- ---- .2065 -.0180 .2245 7 395 ---- ---- ---- ---- .1565 -.0180 .1745 2 3 400 ---- .1275B ---- .1275B .1065 -.0190 .1255 20 405 ---- .1200B ---- .1180B .0565 -.0215 .0780 15 10 410 ---- .0715B .0045A .0675B .0065 -.0305 3 .0370 8 102 415 .0105 .0390B .0005A .0380B .0000 -.0125 7 .0125 2 34 420 .0095 .0115B .0010A .0010A .0000 -.0035 1 .0035 41 425 ---- ---- .0005A .0005A .0000 -.0015 .0015 3 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 1 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 27 221 H2E APR23 Copper Weekly Friday Option - Week 2 PUT 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 10 375 ---- ---- ---- ---- .0000 -.0005 .0005 2 380 ---- ---- ---- ---- .0000 -.0005 .0005 1 385 ---- ---- ---- ---- .0000 -.0005 .0005 5 390 ---- ---- ---- ---- .0000 -.0005 .0005 3 16 395 ---- ---- ---- ---- .0000 -.0005 2 .0005 5 27 400 ---- ---- .0010A .0010A .0000 -.0015 .0015 25 405 ---- ---- .0010A .0010A .0000 -.0040 .0040 5 6 410 ---- ---- .0005A .0005A .0000 -.0130 6 .0130 4 4 415 .0150 .0495B .0020A .0495B .0435 +.0050 24 .0385 420 ---- ---- .0200A .0200A .0935 +.0140 6 .0795 425 ---- ---- ---- ---- .1435 +.0160 .1275 430 ---- ---- ---- ---- .1935 +.0170 .1765 435 ---- ---- ---- ---- .2435 +.0170 .2265 440 ---- ---- ---- ---- .2935 +.0170 .2765 445 ---- ---- ---- ---- .3435 +.0170 .3265 450 ---- ---- ---- ---- .3935 +.0170 .3765 455 ---- ---- ---- ---- .4435 +.0170 .4265 460 ---- ---- ---- ---- .4935 +.0170 .4765 465 ---- ---- ---- ---- .5435 +.0170 .5265 470 ---- ---- ---- ---- .5935 +.0170 .5765 475 ---- ---- ---- ---- .6435 +.0170 .6265 480 ---- ---- ---- ---- .6935 +.0170 .6765 485 ---- ---- ---- ---- .7435 +.0170 .7265 490 ---- ---- ---- ---- .7935 +.0170 .7765 495 ---- ---- ---- ---- .8435 +.0170 .8265 500 ---- ---- ---- ---- .8935 +.0170 .8765 505 ---- ---- ---- ---- .9435 +.0170 .9265 510 ---- ---- ---- ---- .9935 +.0170 .9765 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 17 96 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.1060 -.0145 1.1205 305 ---- ---- ---- ---- 1.0560 -.0145 1.0705 310 ---- ---- ---- ---- 1.0060 -.0145 1.0205 315 ---- ---- ---- ---- .9560 -.0145 .9705 320 ---- ---- ---- ---- .9060 -.0145 .9205 325 ---- ---- ---- ---- .8560 -.0145 .8705 330 ---- ---- ---- ---- .8060 -.0145 .8205 335 ---- ---- ---- ---- .7560 -.0145 .7705 340 ---- ---- ---- ---- .7060 -.0145 .7205 345 ---- ---- ---- ---- .6565 -.0145 .6710 350 ---- ---- ---- ---- .6070 -.0145 .6215 355 ---- ---- ---- ---- .5575 -.0145 .5720 360 ---- ---- ---- ---- .5085 -.0145 .5230 365 ---- ---- ---- ---- .4595 -.0145 .4740 370 ---- .4855B .4015A .4855B .4115 -.0140 .4255 375 ---- ---- ---- ---- .3640 -.0140 .3780 380 ---- .3890B .3080A .3890B .3175 -.0140 .3315 385 ---- ---- ---- ---- .2725 -.0135 .2860 390 ---- .2965B .2225A .2960B .2300 -.0135 .2435 395 ---- ---- .1840A .1840A .1905 -.0130 .2035 400 ---- .2115B .1495A .2115B .1550 -.0120 .1670 405 ---- .1740B .1190A .1740B .1235 -.0115 .1350 410 ---- .1400B .0915A .1400B .0965 -.0100 .1065 415 ---- .1105B .0700A .1105B .0740 -.0080 .0820 420 .0580 .0855B .0510 .0565B .0560 -.0065 2 .0625 2 2 425 ---- .0650B .0395A .0645B .0415 -.0055 .0470 430 ---- .0490B .0295A .0490B .0305 -.0050 .0355 435 ---- .0360B .0220A .0360B .0225 -.0040 .0265 440 ---- .0270B .0165A .0270B .0165 -.0030 .0195 445 ---- .0195B .0125A .0195B .0125 -.0020 .0145 450 ---- .0140B .0095A .0140B .0090 -.0020 .0110 455 ---- .0105B .0075A .0105B .0070 -.0010 .0080 460 ---- .0080B ---- .0075B .0055 -.0005 .0060 465 ---- .0060B ---- .0060B .0040 -.0005 .0045 470 ---- .0045B ---- .0045B .0030 -.0005 .0035 475 ---- .0035B ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0010 .0015 510 ---- ---- ---- ---- .0005 -.0010 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 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 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0025 UNCH .0025 360 ---- ---- ---- ---- .0035 UNCH .0035 365 ---- ---- .0040A .0040A .0045 UNCH .0045 370 ---- ---- .0050A .0050A .0065 +.0005 .0060 375 ---- ---- .0060A .0060A .0085 UNCH .0085 380 ---- .0120B .0080A .0080A .0120 +.0005 .0115 385 ---- .0175B .0110A .0110A .0175 +.0010 .0165 390 ---- .0255B .0155A .0155A .0245 +.0010 .0235 395 ---- .0365B .0215A .0215A .0350 +.0015 .0335 400 ---- .0515B .0305A .0305A .0490 +.0020 .0470 405 ---- .0705B .0435A .0435A .0675 +.0030 .0645 410 ---- .0945B .0600A .0600A .0905 +.0045 .0860 415 ---- .1230B .0810A .0810A .1180 +.0065 .1115 420 ---- .1555B .1060A .1060A .1495 +.0080 .1415 425 ---- .1925B .1350A .1350A .1850 +.0085 .1765 430 ---- .2320B .1685A .1685A .2240 +.0095 .2145 435 ---- ---- .2055A .2055A .2660 +.0110 .2550 440 ---- .3190B .2455A .2455A .3100 +.0115 .2985 445 ---- ---- ---- ---- .3555 +.0120 .3435 450 ---- .4115B .3325A .3325A .4025 +.0130 .3895 455 ---- ---- ---- ---- .4500 +.0135 .4365 460 ---- ---- ---- ---- .4980 +.0135 .4845 465 ---- ---- ---- ---- .5470 +.0140 .5330 470 ---- .5925B .5220A .5220A .5960 +.0140 .5820 475 ---- ---- ---- ---- .6450 +.0135 .6315 480 ---- ---- .6455A .6455A .6945 +.0135 .6810 485 ---- ---- ---- ---- .7445 +.0140 .7305 490 ---- ---- ---- ---- .7940 +.0135 .7805 495 ---- ---- ---- ---- .8440 +.0140 .8300 500 ---- ---- ---- ---- .8940 +.0140 .8800 505 ---- ---- ---- ---- .9440 +.0140 .9300 510 ---- ---- ---- ---- .9940 +.0145 .9795 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 310 ---- ---- ---- ---- 1.0060 -.0145 1.0205 315 ---- ---- ---- ---- .9560 -.0145 .9705 320 ---- ---- ---- ---- .9060 -.0145 .9205 325 ---- ---- ---- ---- .8560 -.0145 .8705 330 ---- ---- ---- ---- .8060 -.0145 .8205 335 ---- ---- ---- ---- .7560 -.0145 .7705 340 ---- ---- ---- ---- .7060 -.0150 .7210 345 ---- ---- ---- ---- .6565 -.0145 .6710 350 ---- ---- ---- ---- .6070 -.0145 .6215 355 ---- ---- ---- ---- .5575 -.0150 .5725 360 ---- .5405B .4990A .5405B .5085 -.0150 .5235 365 ---- ---- ---- ---- .4600 -.0150 .4750 370 ---- .4865B .4030A .4865B .4125 -.0145 .4270 375 ---- .4170B ---- .4165B .3655 -.0140 .3795 380 ---- .3910B .3110A .3910B .3195 -.0140 .3335 385 ---- .3240B ---- .3230B .2755 -.0135 .2890 390 ---- .2995B .2270A .2995B .2335 -.0135 .2470 395 ---- ---- .1895A .1895A .1950 -.0130 .2080 400 ---- .2165B .1555A .2165B .1600 -.0120 .1720 405 ---- .1795B .1255A .1795B .1290 -.0110 .1400 410 ---- .1465B .0970A .1465B .1025 -.0095 .1120 415 ---- .1175B .0750A .1175B .0800 -.0075 .0875 420 ---- .0925B .0575A .0925B .0610 -.0065 .0675 425 .0455 .0720B .0435A .0470B .0460 -.0060 10 .0520 430 ---- .0550B .0330A .0550B .0350 -.0045 .0395 435 ---- .0415B .0250A .0415B .0265 -.0040 .0305 20 20 440 .0300 .0315B .0190A .0305B .0195 -.0035 10 .0230 445 ---- .0235B .0145A .0235B .0150 -.0025 .0175 450 ---- .0175B .0115A .0175B .0110 -.0025 .0135 455 ---- .0130B .0090A .0130B .0080 -.0025 .0105 460 ---- .0095B .0070A .0095B .0060 -.0020 .0080 465 ---- .0070B ---- .0070B .0050 -.0010 .0060 470 ---- ---- ---- ---- .0040 -.0010 .0050 475 ---- ---- ---- ---- .0030 -.0010 .0040 480 ---- ---- ---- ---- .0025 -.0010 .0035 485 ---- ---- ---- ---- .0020 -.0010 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 20 H2W MAY23 Copper Weekly Wednesday Option - Week 2 PUT 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 UNCH .0020 355 ---- ---- ---- ---- .0025 -.0005 .0030 360 ---- ---- ---- ---- .0040 UNCH .0040 365 ---- ---- .0045A .0045A .0050 -.0005 .0055 370 ---- ---- .0055A .0055A .0075 UNCH .0075 375 ---- ---- .0075A .0075A .0105 +.0005 .0100 380 ---- ---- .0095A .0095A .0145 +.0005 .0140 385 ---- .0205B .0130A .0130A .0200 +.0005 .0195 390 ---- .0295B .0180A .0180A .0280 +.0010 .0270 395 ---- .0415B .0250A .0250A .0395 +.0015 .0380 400 ---- .0575B .0345A .0345A .0545 +.0025 .0520 405 ---- .0775B .0480A .0480A .0735 +.0035 .0700 410 ---- .1015B .0650A .0650A .0965 +.0050 .0915 415 ---- .1295B .0865A .0865A .1235 +.0065 .1170 420 ---- .1620B .1115A .1115A .1550 +.0080 .1470 425 ---- .1975B .1410A .1410A .1900 +.0090 .1810 430 ---- .2370B .1745A .1745A .2285 +.0100 .2185 435 ---- ---- .2110A .2110A .2695 +.0105 .2590 440 ---- .3220B .2505A .2505A .3130 +.0110 .3020 445 ---- ---- .3130A .3130A .3580 +.0120 .3460 450 ---- .4135B .3360A .3360A .4040 +.0120 .3920 455 ---- ---- ---- ---- .4510 +.0125 .4385 460 ---- ---- ---- ---- .4990 +.0125 .4865 465 ---- ---- ---- ---- .5475 +.0130 .5345 470 ---- .6070B .5230A .5230A .5965 +.0135 .5830 475 ---- ---- ---- ---- .6460 +.0140 .6320 480 ---- ---- .6205A .6205A .6955 +.0140 .6815 485 ---- ---- ---- ---- .7450 +.0140 .7310 490 ---- ---- ---- ---- .7945 +.0140 .7805 495 ---- ---- ---- ---- .8445 +.0140 .8305 500 ---- ---- ---- ---- .8945 +.0145 .8800 505 ---- ---- ---- ---- .9440 +.0140 .9300 510 ---- ---- ---- ---- .9940 +.0140 .9800 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1565 -.0175 1.1740 300 ---- ---- ---- ---- 1.1065 -.0175 1.1240 305 ---- ---- ---- ---- 1.0565 -.0175 1.0740 310 ---- ---- ---- ---- 1.0065 -.0175 1.0240 315 ---- ---- ---- ---- .9565 -.0175 .9740 320 ---- ---- ---- ---- .9065 -.0175 .9240 325 ---- ---- ---- ---- .8565 -.0175 .8740 330 ---- ---- ---- ---- .8065 -.0175 .8240 335 ---- ---- ---- ---- .7565 -.0175 .7740 340 ---- ---- ---- ---- .7065 -.0175 .7240 345 ---- ---- ---- ---- .6565 -.0175 .6740 350 ---- ---- ---- ---- .6065 -.0175 .6240 355 ---- ---- ---- ---- .5565 -.0175 .5740 360 ---- ---- ---- ---- .5070 -.0170 .5240 365 ---- ---- ---- ---- .4570 -.0175 .4745 370 ---- ---- ---- ---- .4070 -.0170 .4240 375 ---- ---- ---- ---- .3570 -.0175 .3745 380 ---- ---- ---- ---- .3080 -.0170 .3250 385 ---- ---- ---- ---- .2590 -.0175 .2765 390 ---- .2930B .2020A .2930B .2105 -.0180 .2285 395 ---- ---- ---- ---- .1640 -.0175 .1815 400 ---- .1965B .1140A .1965B .1205 -.0170 .1375 1 405 ---- .1340B .0780A .0780A .0830 -.0160 .0990 410 ---- .1040B .0495A .1040B .0530 -.0135 .0665 2 415 ---- .0740B .0300A .0740B .0315 -.0105 .0420 420 .0410 .0465B .0175A .0175A .0180 -.0080 24 .0260 4 12 425 ---- .0285B .0100A .0285B .0100 -.0050 .0150 1 1 430 .0140 .0160B .0055A .0055A .0050 -.0040 8 .0090 1 2 435 ---- .0095B .0035A .0095B .0030 -.0025 .0055 440 .0015 .0055B .0015 .0015 .0015 -.0020 1 .0035 10 445 ---- .0030B .0015A .0030B .0010 -.0010 .0020 450 ---- .0015B ---- .0015B .0005 -.0005 .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 33 6 41 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 1 365 ---- ---- ---- ---- .0005 UNCH .0005 1 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0010 UNCH .0010 1 380 ---- ---- ---- ---- .0015 UNCH .0015 385 .0020 .0020 .0020 .0020 .0025 UNCH 1 .0025 1 390 ---- ---- .0030A .0030A .0045 UNCH .0045 12 395 ---- ---- .0040A .0040A .0075 -.0005 .0080 10 400 ---- .0155B .0065A .0065A .0140 UNCH .0140 1 1 405 .0165 .0285B .0105A .0105A .0265 +.0015 4 .0250 7 7 410 ---- .0500B .0195A .0195A .0465 +.0035 .0430 2 2 415 .0360 .0805B .0345A .0805B .0745 +.0065 1 .0680 420 .0575 .1200 .0575 .1040A .1115 +.0100 3 .1015 1 1 425 .0915 .1375B .0885A .1360B .1530 +.0120 1 .1410 430 ---- .2070B .1265A .1265A .1985 +.0135 .1850 435 ---- ---- ---- ---- .2460 +.0145 .2315 440 ---- .3040B .2145A .2145A .2950 +.0155 .2795 445 ---- ---- ---- ---- .3440 +.0160 .3280 450 ---- ---- .3110A .3110A .3940 +.0170 .3770 455 ---- ---- ---- ---- .4440 +.0175 .4265 460 ---- ---- ---- ---- .4940 +.0175 .4765 465 ---- ---- ---- ---- .5440 +.0180 .5260 470 ---- ---- ---- ---- .5935 +.0175 .5760 475 ---- ---- ---- ---- .6435 +.0175 .6260 480 ---- ---- ---- ---- .6935 +.0175 .6760 485 ---- ---- ---- ---- .7435 +.0175 .7260 490 ---- ---- ---- ---- .7935 +.0175 .7760 495 ---- ---- ---- ---- .8435 +.0175 .8260 500 ---- ---- ---- ---- .8935 +.0175 .8760 505 ---- ---- ---- ---- .9435 +.0175 .9260 510 ---- ---- ---- ---- .9935 +.0175 .9760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 12 36 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1570 -.0170 1.1740 300 ---- ---- ---- ---- 1.1070 -.0170 1.1240 305 ---- ---- ---- ---- 1.0570 -.0170 1.0740 310 ---- ---- ---- ---- 1.0070 -.0170 1.0240 315 ---- ---- ---- ---- .9570 -.0175 .9745 320 ---- ---- ---- ---- .9070 -.0175 .9245 325 ---- ---- ---- ---- .8570 -.0175 .8745 330 ---- ---- ---- ---- .8070 -.0175 .8245 335 ---- ---- ---- ---- .7570 -.0175 .7745 340 ---- ---- ---- ---- .7070 -.0175 .7245 345 ---- ---- ---- ---- .6570 -.0175 .6745 350 ---- ---- ---- ---- .6070 -.0175 .6245 355 ---- ---- ---- ---- .5570 -.0175 .5745 360 ---- ---- ---- ---- .5070 -.0175 .5245 365 ---- ---- ---- ---- .4570 -.0175 .4745 370 ---- ---- ---- ---- .4070 -.0175 .4245 375 ---- ---- ---- ---- .3570 -.0175 .3745 380 ---- ---- ---- ---- .3070 -.0175 .3245 385 ---- ---- ---- ---- .2570 -.0175 .2745 390 ---- ---- ---- ---- .2070 -.0175 .2245 395 ---- ---- ---- ---- .1570 -.0185 .1755 400 .1700 .1720B .1000A .1000A .1085 -.0190 1 .1275 7 405 ---- .1235B .0625A .1225B .0635 -.0190 .0825 410 .0310 .0780B .0255A .0315B .0280 -.0180 2 .0460 415 ---- .0530B .0090A .0530B .0090 -.0120 .0210 26 420 ---- .0235B .0030A .0235B .0025 -.0060 .0085 10 425 ---- .0075B .0015A .0075B .0005 -.0030 .0035 430 ---- .0025B .0010A .0025B .0005 -.0010 .0015 7 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 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 UNCH .0005 20 390 ---- ---- ---- ---- .0005 UNCH .0005 20 395 ---- ---- ---- ---- .0005 -.0010 .0015 23 400 ---- ---- .0015A .0015A .0020 -.0015 .0035 20 405 ---- ---- .0020A .0020A .0070 -.0015 .0085 20 410 .0210 .0255B .0050A .0230B .0215 -.0005 1 .0220 1 415 .0285 .0580B .0120A .0570B .0525 +.0055 11 .0470 420 ---- .1045B .0335A .0335A .0955 +.0110 .0845 425 ---- ---- .0750A .0750A .1440 +.0145 .1295 430 ---- ---- .1120A .1120A .1940 +.0165 .1775 435 ---- ---- ---- ---- .2440 +.0175 .2265 440 ---- ---- ---- ---- .2940 +.0175 .2765 445 ---- ---- ---- ---- .3440 +.0175 .3265 450 ---- ---- ---- ---- .3940 +.0175 .3765 455 ---- ---- ---- ---- .4440 +.0175 .4265 460 ---- ---- ---- ---- .4940 +.0175 .4765 465 ---- ---- ---- ---- .5440 +.0175 .5265 470 ---- ---- ---- ---- .5940 +.0175 .5765 475 ---- ---- ---- ---- .6440 +.0175 .6265 480 ---- ---- ---- ---- .6940 +.0175 .6765 485 ---- ---- ---- ---- .7440 +.0175 .7265 490 ---- ---- ---- ---- .7940 +.0175 .7765 495 ---- ---- ---- ---- .8440 +.0175 .8265 500 ---- ---- ---- ---- .8940 +.0175 .8765 505 ---- ---- ---- ---- .9440 +.0175 .9265 510 ---- ---- ---- ---- .9940 +.0175 .9765 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 104 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1565 -.0175 1.1740 300 ---- ---- ---- ---- 1.1065 -.0175 1.1240 305 ---- ---- ---- ---- 1.0565 -.0175 1.0740 310 ---- ---- ---- ---- 1.0065 -.0175 1.0240 315 ---- ---- ---- ---- .9565 -.0175 .9740 320 ---- ---- ---- ---- .9065 -.0175 .9240 325 ---- ---- ---- ---- .8565 -.0175 .8740 330 ---- ---- ---- ---- .8065 -.0175 .8240 335 ---- ---- ---- ---- .7570 -.0170 .7740 340 ---- ---- ---- ---- .7070 -.0170 .7240 345 ---- ---- ---- ---- .6570 -.0170 .6740 350 ---- ---- ---- ---- .6070 -.0175 .6245 355 ---- ---- ---- ---- .5570 -.0175 .5745 360 ---- ---- ---- ---- .5070 -.0175 .5245 365 ---- ---- ---- ---- .4570 -.0175 .4745 370 ---- ---- ---- ---- .4070 -.0175 .4245 375 ---- ---- ---- ---- .3570 -.0175 .3745 380 ---- ---- ---- ---- .3070 -.0180 .3250 385 ---- ---- ---- ---- .2575 -.0180 .2755 390 ---- .2550B .1995A .2545B .2085 -.0180 .2265 395 ---- ---- ---- ---- .1605 -.0180 .1785 1 1 400 ---- .1935B .1070A .1935B .1145 -.0180 .1325 405 ---- .1285B .0685A .1285B .0740 -.0175 .0915 9 410 ---- .0950B .0390A .1010B .0420 -.0155 15 .0575 15 33 415 .0365 .0645B .0200A .0200A .0215 -.0110 10 .0325 10 420 .0325 .0365B .0100A .0100A .0095 -.0080 11 .0175 1 425 ---- .0185B .0050A .0185B .0045 -.0050 .0095 430 ---- .0090B .0030A .0090B .0025 -.0025 .0050 1 11 435 ---- .0050B .0020A .0050B .0015 -.0015 .0030 440 ---- .0020B ---- .0020B .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 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 36 17 65 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 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 -.0005 .0010 1 385 ---- ---- ---- ---- .0010 -.0005 .0015 1 390 ---- ---- .0020A .0020A .0025 UNCH .0025 10 395 ---- ---- .0025A .0025A .0040 -.0005 .0045 15 400 ---- .0090B .0035A .0035A .0080 -.0005 .0085 10 405 .0190 .0195B .0065A .0150A .0175 UNCH 1 .0175 410 .0180 .0400B .0120A .0315A .0360 +.0020 5 .0340 1 415 ---- .0710B .0250A .0250A .0645 +.0060 .0585 420 ---- .1110B .0475A .0475A .1030 +.0095 .0935 425 ---- ---- .0790A .0790A .1480 +.0130 .1350 430 ---- .2040B .1190A .1190A .1955 +.0145 .1810 435 ---- ---- ---- ---- .2445 +.0160 .2285 440 ---- ---- .2115A .2115A .2940 +.0165 .2775 445 ---- ---- ---- ---- .3440 +.0175 .3265 450 ---- ---- ---- ---- .3940 +.0175 .3765 455 ---- ---- ---- ---- .4440 +.0175 .4265 460 ---- ---- ---- ---- .4940 +.0175 .4765 465 ---- ---- ---- ---- .5440 +.0175 .5265 470 ---- ---- ---- ---- .5940 +.0175 .5765 475 ---- ---- ---- ---- .6440 +.0175 .6265 480 ---- ---- ---- ---- .6940 +.0180 .6760 485 ---- ---- ---- ---- .7440 +.0180 .7260 490 ---- ---- ---- ---- .7935 +.0175 .7760 495 ---- ---- ---- ---- .8435 +.0175 .8260 500 ---- ---- ---- ---- .8935 +.0175 .8760 505 ---- ---- ---- ---- .9435 +.0175 .9260 510 ---- ---- ---- ---- .9935 +.0175 .9760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 39 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1060 -.0145 1.1205 305 ---- ---- ---- ---- 1.0560 -.0145 1.0705 310 ---- ---- ---- ---- 1.0060 -.0145 1.0205 315 ---- ---- ---- ---- .9560 -.0145 .9705 320 ---- ---- ---- ---- .9060 -.0145 .9205 325 ---- ---- ---- ---- .8560 -.0145 .8705 330 ---- ---- ---- ---- .8060 -.0145 .8205 335 ---- ---- ---- ---- .7560 -.0145 .7705 340 ---- ---- ---- ---- .7060 -.0145 .7205 345 ---- ---- ---- ---- .6560 -.0145 .6705 350 ---- ---- ---- ---- .6060 -.0145 .6205 355 ---- ---- ---- ---- .5565 -.0145 .5710 360 ---- ---- ---- ---- .5065 -.0145 .5210 365 ---- ---- ---- ---- .4570 -.0145 .4715 370 ---- ---- ---- ---- .4080 -.0145 .4225 375 ---- ---- ---- ---- .3590 -.0145 .3735 380 ---- .3855B .3010A .3855B .3105 -.0145 .3250 385 ---- ---- ---- ---- .2630 -.0145 .2775 390 ---- .2890B .2085A .2890B .2175 -.0140 .2315 395 ---- ---- .1715A .1715A .1745 -.0135 .1880 400 ---- .1980B .1290A .1980B .1355 -.0130 .1485 405 ---- .1500B .0960A .1480B .1020 -.0115 .1135 25 410 ---- .1200B .0685A .1200B .0735 -.0105 .0840 415 ---- .0885B .0480A .0885B .0510 -.0085 .0595 420 ---- .0635B .0325A .0635B .0345 -.0070 .0415 425 ---- .0440B .0220A .0435B .0235 -.0050 .0285 4 430 ---- .0300B .0150A .0300B .0155 -.0040 .0195 435 .0200 .0200 .0105A .0105A .0100 -.0035 10 .0135 440 ---- .0135B .0075A .0135B .0070 -.0020 .0090 445 ---- .0090B .0055A .0090B .0050 -.0015 .0065 450 ---- .0060B .0040A .0060B .0035 -.0010 .0045 455 ---- .0040B ---- .0040B .0025 -.0005 .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- ---- ---- ---- .0015 UNCH .0015 370 ---- ---- ---- ---- .0025 UNCH .0025 375 ---- ---- .0030A .0030A .0035 UNCH .0035 380 ---- ---- .0040A .0040A .0050 UNCH .0050 385 ---- ---- .0050A .0050A .0075 UNCH .0075 10 390 ---- .0120B .0070A .0070A .0120 +.0005 .0115 10 395 ---- .0200B .0100A .0100A .0185 +.0005 .0180 400 ---- .0315B .0155A .0155A .0300 +.0020 .0280 405 ---- .0490B .0250A .0250A .0460 +.0030 .0430 410 ---- .0720B .0385A .0385A .0675 +.0040 .0635 415 ---- .1015B .0580A .0580A .0945 +.0055 .0890 420 ---- .1365B .0825A .0825A .1285 +.0075 .1210 425 ---- .1700B .1130A .1130A .1670 +.0090 .1580 430 ---- .2185B .1490A .1490A .2090 +.0100 .1990 435 ---- ---- .1950A .1950A .2540 +.0115 .2425 440 ---- .3105B .2315A .2315A .3005 +.0120 .2885 445 ---- ---- ---- ---- .3485 +.0130 .3355 450 ---- .4070B .3235A .3235A .3970 +.0135 .3835 455 ---- ---- ---- ---- .4460 +.0140 .4320 460 ---- ---- ---- ---- .4955 +.0140 .4815 465 ---- ---- ---- ---- .5450 +.0145 .5305 470 ---- ---- ---- ---- .5945 +.0145 .5800 475 ---- ---- ---- ---- .6445 +.0145 .6300 480 ---- ---- ---- ---- .6940 +.0145 .6795 485 ---- ---- ---- ---- .7440 +.0145 .7295 490 ---- ---- ---- ---- .7940 +.0145 .7795 495 ---- ---- ---- ---- .8440 +.0145 .8295 500 ---- ---- ---- ---- .8940 +.0145 .8795 505 ---- ---- ---- ---- .9440 +.0145 .9295 510 ---- ---- ---- ---- .9940 +.0145 .9795 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1565 -.0175 1.1740 300 ---- ---- ---- ---- 1.1065 -.0175 1.1240 305 ---- ---- ---- ---- 1.0565 -.0175 1.0740 310 ---- ---- ---- ---- 1.0065 -.0175 1.0240 315 ---- ---- ---- ---- .9565 -.0175 .9740 320 ---- ---- ---- ---- .9065 -.0175 .9240 325 ---- ---- ---- ---- .8565 -.0175 .8740 330 ---- ---- ---- ---- .8065 -.0175 .8240 335 ---- ---- ---- ---- .7565 -.0175 .7740 340 ---- ---- ---- ---- .7065 -.0175 .7240 345 ---- ---- ---- ---- .6565 -.0175 .6740 350 ---- ---- ---- ---- .6065 -.0175 .6240 355 ---- ---- ---- ---- .5565 -.0175 .5740 360 ---- ---- ---- ---- .5065 -.0175 .5240 365 ---- ---- ---- ---- .4565 -.0175 .4740 370 ---- ---- ---- ---- .4070 -.0175 .4245 375 ---- ---- ---- ---- .3575 -.0175 .3750 380 ---- .3335B .3000A .3335B .3080 -.0175 .3255 385 ---- ---- ---- ---- .2595 -.0175 .2770 390 ---- .2930B .2035A .2925B .2120 -.0170 .2290 395 ---- ---- ---- ---- .1660 -.0170 .1830 400 ---- .1975B .1175A .1975B .1240 -.0160 .1400 405 ---- .1380B .0825A .1380B .0875 -.0150 .1025 410 ---- .1120B .0545A .1120B .0580 -.0130 .0710 2 415 ---- .0775B .0340A .0775B .0360 -.0110 .0470 420 ---- .0510B .0210A .0510B .0215 -.0085 .0300 425 ---- .0320B .0130A .0320B .0130 -.0055 .0185 430 ---- .0190B .0080A .0190B .0070 -.0040 .0110 435 ---- .0120B .0050A .0120B .0040 -.0030 .0070 440 ---- .0070B .0035A .0070B .0025 -.0020 .0045 445 ---- .0045B ---- .0045B .0015 -.0010 .0025 450 ---- .0025B ---- .0025B .0010 -.0010 .0020 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0010 UNCH .0010 380 ---- ---- ---- ---- .0020 UNCH .0020 385 ---- ---- .0025A .0025A .0035 UNCH .0035 390 ---- ---- .0035A .0035A .0055 UNCH .0055 395 ---- .0100B .0050A .0050A .0095 UNCH .0095 400 ---- .0185B .0075A .0075A .0175 +.0015 .0160 405 ---- .0335B .0130A .0130A .0310 +.0025 .0285 410 ---- .0555B .0230A .0230A .0515 +.0040 .0475 415 ---- .0845B .0390A .0390A .0790 +.0065 .0725 420 ---- .1215B .0625A .0625A .1150 +.0090 .1060 425 ---- .1565B .0930A .0930A .1560 +.0115 .1445 430 ---- .2085B .1300A .1300A .2005 +.0135 .1870 435 ---- ---- .2100A .2100A .2475 +.0150 .2325 440 ---- .3045B .2165A .2165A .2955 +.0155 .2800 445 ---- ---- ---- ---- .3450 +.0165 .3285 450 ---- ---- .3115A .3115A .3940 +.0165 .3775 455 ---- ---- ---- ---- .4440 +.0170 .4270 460 ---- ---- ---- ---- .4935 +.0165 .4770 465 ---- ---- ---- ---- .5435 +.0170 .5265 470 ---- ---- ---- ---- .5935 +.0170 .5765 475 ---- ---- ---- ---- .6435 +.0175 .6260 480 ---- ---- ---- ---- .6935 +.0175 .6760 485 ---- ---- ---- ---- .7435 +.0175 .7260 490 ---- ---- ---- ---- .7935 +.0175 .7760 495 ---- ---- ---- ---- .8435 +.0175 .8260 500 ---- ---- ---- ---- .8935 +.0175 .8760 505 ---- ---- ---- ---- .9435 +.0175 .9260 510 ---- ---- ---- ---- .9935 +.0175 .9760 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1060 -.0145 1.1205 305 ---- ---- ---- ---- 1.0560 -.0145 1.0705 310 ---- ---- ---- ---- 1.0060 -.0145 1.0205 315 ---- ---- ---- ---- .9560 -.0145 .9705 320 ---- ---- ---- ---- .9060 -.0145 .9205 325 ---- ---- ---- ---- .8560 -.0145 .8705 330 ---- ---- ---- ---- .8060 -.0145 .8205 335 ---- ---- ---- ---- .7560 -.0145 .7705 340 ---- ---- ---- ---- .7060 -.0145 .7205 345 ---- ---- ---- ---- .6560 -.0145 .6705 350 ---- ---- ---- ---- .6060 -.0145 .6205 355 ---- ---- ---- ---- .5560 -.0145 .5705 360 ---- ---- ---- ---- .5060 -.0150 .5210 365 ---- ---- ---- ---- .4565 -.0145 .4710 370 ---- ---- ---- ---- .4070 -.0145 .4215 375 ---- ---- ---- ---- .3575 -.0150 .3725 380 ---- .3635B .2990A .3635B .3090 -.0145 .3235 385 ---- ---- ---- ---- .2610 -.0145 .2755 390 ---- .2865B .2045A .2865B .2140 -.0145 .2285 395 ---- ---- ---- ---- .1695 -.0140 .1835 400 ---- .1935B .1225A .1935B .1295 -.0130 .1425 405 ---- .1445B .0890A .1435B .0945 -.0120 .1065 410 .0685 .1130B .0610A .0685 .0655 -.0110 10 .0765 415 ---- .0805B .0405A .0805B .0435 -.0095 .0530 420 ---- .0555B .0265A .0555B .0280 -.0080 .0360 425 ---- .0370B .0175A .0370B .0180 -.0060 .0240 430 ---- .0235B .0115A .0235B .0110 -.0045 .0155 435 ---- .0155B .0075A .0155B .0070 -.0030 .0100 440 ---- .0100B .0050A .0100B .0045 -.0020 .0065 445 ---- .0065B .0035A .0065B .0030 -.0015 .0045 450 ---- .0040B ---- .0040B .0020 -.0010 .0030 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0010 -.0005 .0015 375 ---- ---- ---- ---- .0020 -.0005 .0025 380 ---- ---- .0030A .0030A .0035 UNCH .0035 385 ---- ---- .0040A .0040A .0050 -.0005 .0055 390 ---- ---- .0050A .0050A .0085 UNCH .0085 395 ---- .0150B .0075A .0075A .0140 +.0005 .0135 400 ---- .0250B .0115A .0115A .0235 +.0015 .0220 405 ---- .0410B .0195A .0195A .0385 +.0020 .0365 410 ---- .0640B .0320A .0320A .0600 +.0040 .0560 415 ---- .0935B .0500A .0500A .0870 +.0045 .0825 420 ---- .1300B .0745A .0745A .1220 +.0065 .1155 425 ---- .1650B .1060A .1060A .1615 +.0085 .1530 430 ---- .2145B .1425A .1425A .2050 +.0105 .1945 435 ---- ---- .1900A .1900A .2510 +.0120 .2390 440 ---- .3085B .2275A .2275A .2980 +.0125 .2855 445 ---- ---- ---- ---- .3465 +.0130 .3335 450 ---- .3960B .3210A .3210A .3955 +.0135 .3820 455 ---- ---- ---- ---- .4450 +.0135 .4315 460 ---- ---- ---- ---- .4945 +.0140 .4805 465 ---- ---- ---- ---- .5445 +.0145 .5300 470 ---- ---- ---- ---- .5940 +.0140 .5800 475 ---- ---- ---- ---- .6440 +.0145 .6295 480 ---- ---- ---- ---- .6940 +.0145 .6795 485 ---- ---- ---- ---- .7440 +.0145 .7295 490 ---- ---- ---- ---- .7940 +.0145 .7795 495 ---- ---- ---- ---- .8440 +.0145 .8295 500 ---- ---- ---- ---- .8940 +.0145 .8795 505 ---- ---- ---- ---- .9440 +.0145 .9295 510 ---- ---- ---- ---- .9940 +.0145 .9795 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 -.0175 3.8740 050 ---- ---- ---- ---- 3.6065 -.0175 3.6240 075 ---- ---- ---- ---- 3.3565 -.0175 3.3740 100 ---- ---- ---- ---- 3.1065 -.0175 3.1240 125 ---- ---- ---- ---- 2.8565 -.0175 2.8740 150 ---- ---- ---- ---- 2.6065 -.0175 2.6240 175 ---- ---- ---- ---- 2.3565 -.0175 2.3740 200 ---- ---- ---- ---- 2.1065 -.0175 2.1240 220 ---- ---- ---- ---- 1.9065 -.0175 1.9240 225 ---- ---- ---- ---- 1.8565 -.0175 1.8740 230 ---- ---- ---- ---- 1.8065 -.0175 1.8240 235 ---- ---- ---- ---- 1.7565 -.0175 1.7740 240 ---- ---- ---- ---- 1.7065 -.0175 1.7240 245 ---- ---- ---- ---- 1.6565 -.0175 1.6740 250 ---- ---- ---- ---- 1.6065 -.0175 1.6240 255 ---- ---- ---- ---- 1.5565 -.0175 1.5740 260 ---- ---- ---- ---- 1.5065 -.0175 1.5240 265 ---- ---- ---- ---- 1.4565 -.0175 1.4740 270 ---- ---- ---- ---- 1.4065 -.0175 1.4240 275 ---- ---- ---- ---- 1.3565 -.0175 1.3740 1 280 ---- ---- ---- ---- 1.3065 -.0175 1.3240 285 ---- ---- ---- ---- 1.2565 -.0175 1.2740 290 ---- ---- ---- ---- 1.2065 -.0175 1.2240 295 ---- ---- ---- ---- 1.1565 -.0175 1.1740 300 ---- ---- ---- ---- 1.1065 -.0175 1.1240 3 305 ---- ---- ---- ---- 1.0565 -.0175 1.0740 310 ---- ---- ---- ---- 1.0065 -.0175 1.0240 315 ---- ---- ---- ---- .9565 -.0175 .9740 320 ---- ---- ---- ---- .9065 -.0175 .9240 325 ---- ---- ---- ---- .8565 -.0175 .8740 330 ---- ---- ---- ---- .8065 -.0175 .8240 335 ---- ---- ---- ---- .7565 -.0175 .7740 12 340 ---- ---- ---- ---- .7065 -.0175 .7240 345 ---- ---- ---- ---- .6565 -.0175 .6740 350 ---- ---- ---- ---- .6065 -.0175 .6240 110 355 ---- ---- ---- ---- .5565 -.0175 .5740 4 360 ---- ---- ---- ---- .5065 -.0175 .5240 364 ---- ---- ---- ---- .4670 -.0175 .4845 365 ---- ---- ---- ---- .4570 -.0175 .4745 4 366 ---- ---- ---- ---- .4470 -.0175 .4645 367 ---- ---- ---- ---- .4370 -.0175 .4545 368 ---- ---- ---- ---- .4270 -.0175 .4445 369 ---- ---- ---- ---- .4170 -.0175 .4345 370 ---- ---- ---- ---- .4075 -.0175 .4250 26 371 ---- ---- ---- ---- .3975 -.0175 .4150 372 ---- ---- ---- ---- .3875 -.0175 .4050 373 ---- ---- ---- ---- .3775 -.0175 .3950 374 ---- ---- ---- ---- .3675 -.0180 .3855 375 ---- ---- ---- ---- .3580 -.0175 .3755 28 376 ---- ---- ---- ---- .3480 -.0175 .3655 377 ---- ---- ---- ---- .3380 -.0180 .3560 378 ---- ---- ---- ---- .3280 -.0180 .3460 296 379 ---- ---- ---- ---- .3185 -.0175 .3360 380 ---- .3600B .3000A .3600B .3085 -.0180 .3265 185 381 ---- ---- ---- ---- .2985 -.0180 .3165 382 ---- ---- ---- ---- .2890 -.0180 .3070 383 ---- ---- ---- ---- .2790 -.0185 .2975 1 1 384 ---- ---- ---- ---- .2695 -.0180 .2875 1 385 ---- ---- ---- ---- .2600 -.0180 .2780 1 68 386 ---- ---- ---- ---- .2500 -.0185 .2685 9 387 ---- ---- ---- ---- .2405 -.0180 .2585 6 388 ---- ---- ---- ---- .2310 -.0180 .2490 21 389 ---- ---- ---- ---- .2220 -.0175 .2395 1 390 ---- .2945B .2050A .2945B .2125 -.0180 .2305 55 391 ---- ---- ---- ---- .2035 -.0175 .2210 392 ---- ---- ---- ---- .1940 -.0180 .2120 3 393 ---- ---- ---- ---- .1850 -.0175 .2025 8 394 ---- ---- ---- ---- .1765 -.0170 .1935 48 395 ---- .2425B .1625A .2425B .1675 -.0175 .1850 55 396 ---- ---- ---- ---- .1590 -.0170 .1760 54 397 ---- ---- .1495A .1495A .1505 -.0170 .1675 2 398 ---- ---- .1415A .1415A .1425 -.0165 .1590 215 399 ---- .1900B .1330A .1330A .1345 -.0165 .1510 15 400 ---- .1995B .1205A .1995B .1265 -.0160 7 .1425 13 661 401 ---- .1725B .1130A .1130A .1190 -.0160 .1350 54 402 ---- .1640B .1060A .1635B .1115 -.0155 .1270 100 403 ---- .1555B .0990A .1550B .1045 -.0150 .1195 333 404 ---- .1475B .0925A .0925A .0975 -.0150 .1125 81 405 .0830 .1525B .0830 .0955B .0910 -.0145 1 .1055 130 893 406 ---- .1400B .0800A .0800A .0845 -.0145 .0990 150 407 ---- .1320B .0740A .1320B .0785 -.0140 .0925 221 408 ---- .1240B .0675A .0675A .0725 -.0140 .0865 130 409 ---- .1235B .0630A .1235B .0670 -.0135 .0805 112 410 .0640 .1160B .0580A .0610A .0620 -.0130 244 .0750 409 367 411 ---- .1085B .0535A .1085B .0570 -.0125 .0695 170 412 .0675 .1015B .0490A .1015B .0525 -.0115 5 .0640 20 74 413 ---- .0950B .0450A .0950B .0480 -.0110 .0590 10 192 414 .0460 .0885B .0410A .0410A .0440 -.0105 148 .0545 93 228 415 .0725 .0825B .0375A .0425B .0400 -.0105 162 .0505 12 378 416 ---- .0765B .0340A .0765B .0365 -.0100 .0465 20 41 417 .0480 .0710B .0310A .0710B .0335 -.0095 5 .0430 26 418 .0570 .0655B .0285A .0655B .0305 -.0090 55 .0395 21 419 .0260 .0605B .0260 .0290B .0280 -.0085 2 .0365 39 420 .0490 .0560B .0235A .0275A .0255 -.0080 710 .0335 800 1498 421 .0355 .0515B .0215A .0500B .0230 -.0080 11 .0310 10 24 422 ---- .0470B .0200A .0470B .0210 -.0070 .0280 22 212 423 ---- .0435B .0180A .0435B .0190 -.0070 .0260 1 12 424 ---- .0395B .0165A .0395B .0175 -.0060 .0235 4 23 425 .0240 .0365B .0150A .0160A .0160 -.0055 665 .0215 407 1165 426 .0225 .0335B .0140A .0140A .0145 -.0050 10 .0195 29 427 .0210 .0305B .0125A .0305B .0130 -.0050 5 .0180 10 46 428 .0195 .0275B .0115A .0275B .0115 -.0050 5 .0165 23 429 .0170 .0255B .0105A .0255B .0105 -.0045 19 .0150 11 100 430 .0150 .0230B .0095A .0095A .0095 -.0040 508 .0135 48 698 431 .0170 .0210B .0085A .0205B .0085 -.0040 1 .0125 1 58 432 ---- .0195B .0080A .0195B .0075 -.0040 .0115 31 433 ---- .0180B .0070A .0180B .0070 -.0035 .0105 10 56 434 ---- .0165B .0065A .0165B .0060 -.0035 .0095 48 435 ---- .0150B .0060A .0150B .0055 -.0035 .0090 376 436 ---- .0140B .0055A .0140B .0050 -.0030 .0080 311 437 .0125 .0130B .0050A .0050A .0045 -.0030 5 .0075 75 264 438 ---- .0120B .0045A .0120B .0040 -.0030 .0070 322 439 ---- .0105B .0040A .0105B .0035 -.0030 .0065 110 440 .0075 .0100B .0040A .0085B .0035 -.0025 101 .0060 15 576 441 ---- .0090B .0035A .0090B .0030 -.0025 .0055 237 442 .0080 .0080 .0035A .0035A .0025 -.0025 5 .0050 226 443 ---- .0075B .0030A .0075B .0025 -.0020 .0045 58 444 .0060 .0070B .0030A .0030A .0025 -.0015 1 .0040 24 445 ---- .0065B .0025A .0065B .0020 -.0015 .0035 4 61 446 ---- .0060B .0025A .0055B .0020 -.0015 .0035 26 447 ---- .0050B .0025A .0050B .0015 -.0015 .0030 10 448 ---- .0050B .0020A .0050B .0015 -.0015 .0030 244 450 ---- .0040B .0020A .0040B .0015 -.0010 17 .0025 3797 455 .0025 .0040 .0015A .0015A .0010 -.0005 6 .0015 238 460 ---- .0020B ---- .0020B .0005 -.0005 .0010 83 465 ---- .0015B ---- .0015B .0005 UNCH .0005 2 59 470 ---- .0010B ---- .0010B .0005 UNCH .0005 73 475 ---- .0010B ---- .0010B .0005 UNCH 13 .0005 693 480 ---- ---- ---- ---- .0005 UNCH .0005 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 .0005 .0005 .0005 .0005 UNCH 2 .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 ---- ---- ---- ---- 3.8560 -.0145 3.8705 050 ---- ---- ---- ---- 3.6060 -.0145 3.6205 075 ---- ---- ---- ---- 3.3560 -.0145 3.3705 100 ---- ---- ---- ---- 3.1060 -.0145 3.1205 125 ---- ---- ---- ---- 2.8560 -.0145 2.8705 150 ---- ---- ---- ---- 2.6060 -.0145 2.6205 175 ---- ---- ---- ---- 2.3560 -.0145 2.3705 200 ---- ---- ---- ---- 2.1060 -.0145 2.1205 220 ---- ---- ---- ---- 1.9060 -.0145 1.9205 225 ---- ---- ---- ---- 1.8560 -.0145 1.8705 230 ---- ---- ---- ---- 1.8060 -.0145 1.8205 235 ---- ---- ---- ---- 1.7560 -.0145 1.7705 240 ---- ---- ---- ---- 1.7060 -.0145 1.7205 245 ---- ---- ---- ---- 1.6560 -.0145 1.6705 250 ---- ---- ---- ---- 1.6060 -.0145 1.6205 255 ---- ---- ---- ---- 1.5560 -.0145 1.5705 260 ---- ---- ---- ---- 1.5060 -.0145 1.5205 1 265 ---- ---- ---- ---- 1.4560 -.0145 1.4705 270 ---- ---- ---- ---- 1.4060 -.0145 1.4205 275 ---- ---- ---- ---- 1.3560 -.0145 1.3705 280 ---- ---- ---- ---- 1.3060 -.0145 1.3205 285 ---- ---- ---- ---- 1.2560 -.0145 1.2705 290 ---- ---- ---- ---- 1.2060 -.0145 1.2205 295 ---- ---- ---- ---- 1.1560 -.0145 1.1705 300 ---- ---- ---- ---- 1.1060 -.0145 1.1205 305 ---- ---- ---- ---- 1.0560 -.0145 1.0705 310 ---- ---- ---- ---- 1.0060 -.0145 1.0205 1 315 ---- ---- ---- ---- .9560 -.0145 .9705 320 ---- ---- ---- ---- .9060 -.0145 .9205 1 325 ---- ---- ---- ---- .8560 -.0145 .8705 42 330 ---- ---- ---- ---- .8065 -.0145 .8210 3 335 ---- ---- ---- ---- .7570 -.0145 .7715 340 ---- ---- ---- ---- .7075 -.0145 .7220 2 345 ---- ---- ---- ---- .6585 -.0145 .6730 350 ---- .6600B .5995A .6600B .6100 -.0145 .6245 4 355 ---- ---- ---- ---- .5615 -.0145 .5760 10 360 ---- .5880B .5035A .5880B .5140 -.0145 .5285 3 365 ---- ---- ---- ---- .4670 -.0140 .4810 1 11 366 ---- ---- ---- ---- .4575 -.0145 .4720 367 ---- ---- ---- ---- .4485 -.0140 .4625 368 ---- ---- ---- ---- .4390 -.0145 .4535 369 ---- ---- ---- ---- .4300 -.0140 .4440 370 ---- .4925B .4110A .4925B .4210 -.0140 .4350 14 371 ---- ---- ---- ---- .4120 -.0135 .4255 372 ---- ---- ---- ---- .4030 -.0135 .4165 373 ---- ---- ---- ---- .3940 -.0135 .4075 374 ---- ---- ---- ---- .3850 -.0135 .3985 2 375 ---- ---- ---- ---- .3765 -.0130 .3895 3 376 ---- ---- ---- ---- .3675 -.0135 .3810 377 ---- ---- ---- ---- .3590 -.0130 .3720 378 ---- ---- ---- ---- .3505 -.0130 .3635 379 ---- ---- ---- ---- .3420 -.0130 .3550 1 380 ---- .4005B .3245A .4005B .3335 -.0125 .3460 10 381 ---- ---- .3250A .3250A .3250 -.0130 .3380 382 ---- ---- .3130A .3130A .3170 -.0125 .3295 383 ---- .3270B .3050A .3050A .3085 -.0125 .3210 384 ---- .3245B .2970A .3245B .3005 -.0125 .3130 385 ---- .3245B .2890A .3245B .2925 -.0125 .3050 26 386 ---- .3335B .2810A .3335B .2845 -.0125 .2970 387 ---- .3230B .2735A .3190B .2770 -.0120 .2890 8 388 ---- .3195B .2660A .3195B .2695 -.0120 .2815 389 ---- .3140B .2540A .3140B .2615 -.0125 .2740 2 390 ---- .3150B .2465A .3150B .2545 -.0115 .2660 16 391 ---- .3005B .2390A .2980B .2470 -.0120 .2590 392 ---- .2925B .2320A .2900B .2395 -.0120 .2515 393 ---- .2845B .2250A .2825B .2325 -.0115 .2440 394 ---- .2765B .2180A .2750B .2255 -.0115 .2370 1 395 ---- .2720B .2110A .2720B .2190 -.0110 .2300 126 396 ---- .2610B .2045A .2590B .2120 -.0110 .2230 397 ---- .2550B .1980A .2550B .2055 -.0110 .2165 25 398 ---- .2525B .1915A .2525B .1990 -.0105 .2095 23 399 ---- .2450B .1850A .2450B .1925 -.0105 1 .2030 48 400 ---- .2380B .1785A .2380B .1860 -.0105 .1965 1 243 401 ---- .2310B .1725A .2310B .1800 -.0100 .1900 4 402 ---- .2240B .1670A .2240B .1740 -.0100 .1840 48 403 ---- .2170B .1610A .2170B .1680 -.0095 .1775 14 404 ---- .2100B .1555A .2100B .1625 -.0090 .1715 30 405 .1500 .2035B .1500 .1595B .1565 -.0095 1 .1660 299 406 ---- .1970B .1445A .1970B .1510 -.0090 .1600 27 407 ---- .1905B .1395A .1905B .1455 -.0095 .1550 27 408 ---- .1845B .1345A .1845B .1405 -.0090 .1495 204 409 ---- .1785B .1295A .1785B .1355 -.0085 .1440 2 3 410 .1630 .1725B .1245A .1245A .1305 -.0085 1 .1390 2 274 411 .1520 .1665B .1200A .1205A .1255 -.0080 3 .1335 1 1 412 ---- .1605B .1155A .1605B .1210 -.0075 .1285 13 413 ---- .1550B .1110A .1550B .1160 -.0075 2 .1235 10 10 414 ---- .1495B .1065A .1495B .1115 -.0075 .1190 20 36 415 ---- .1440B .1025A .1440B .1075 -.0070 .1145 5 711 416 .1045 .1400B .0985A .0995A .1035 -.0070 1 .1105 417 ---- .1350B .0945A .1350B .0995 -.0070 .1065 8 418 .1070 .1300B .0910A .0910A .0955 -.0070 2 .1025 419 ---- .1255B .0870A .1255B .0915 -.0065 .0980 12 420 .0995 .1210B .0835A .1210B .0880 -.0065 32 .0945 19 1227 421 .0950 .1160B .0805A .0805A .0845 -.0060 2 .0905 5 7 422 ---- .1120B .0770A .1120B .0810 -.0060 .0870 1 423 ---- .1075B .0740A .1075B .0780 -.0055 .0835 481 424 ---- .1035B .0710A .1035B .0745 -.0055 .0800 7 425 ---- .0995B .0680A .0995B .0715 -.0055 250 .0770 1569 2604 426 .0870 .0955B .0650A .0955B .0685 -.0055 5 .0740 427 ---- .0920B .0625A .0920B .0655 -.0055 .0710 5 17 428 ---- .0880B .0600A .0880B .0630 -.0050 .0680 5 15 429 ---- .0845B .0575A .0845B .0605 -.0050 .0655 33 430 .0770 .0810B .0550A .0550A .0575 -.0050 20 .0625 82 159 431 ---- .0780B .0525A .0780B .0555 -.0045 .0600 5 10 432 ---- .0750B .0505A .0750B .0530 -.0045 .0575 1 2 433 ---- .0720B .0485A .0720B .0505 -.0050 2 .0555 5 5 434 ---- .0690B .0465A .0690B .0485 -.0045 .0530 435 .0535 .0660B .0445A .0660B .0465 -.0045 20 .0510 2 380 436 ---- .0635B .0425A .0635B .0445 -.0040 .0485 8 440 .0485 .0535B .0360A .0535B .0370 -.0040 9 .0410 2 462 445 ---- .0435B .0290A .0435B .0295 -.0035 1 .0330 10 90 450 .0330 .0350B .0235A .0240 .0240 -.0025 273 .0265 3396 3403 455 ---- .0280B .0190A .0280B .0190 -.0025 .0215 10 145 460 ---- .0220B .0155A .0220B .0155 -.0020 .0175 1 830 465 ---- .0175B .0125A .0175B .0125 -.0015 .0140 36 251 470 ---- .0140B .0105A .0140B .0105 -.0010 .0115 43 475 ---- .0110B .0085A .0110B .0085 -.0010 .0095 1 3253 480 .0095 .0095 .0070A .0070A .0070 -.0010 1 .0080 4 1004 485 ---- .0075B .0060A .0075B .0060 -.0005 .0065 741 490 ---- .0060B .0050A .0060B .0050 -.0005 .0055 387 495 ---- .0050B ---- .0050B .0045 UNCH .0045 2 27 500 ---- .0045B ---- .0045B .0035 -.0005 5 .0040 1897 505 ---- ---- ---- ---- .0030 -.0005 .0035 2 49 510 ---- ---- ---- ---- .0025 -.0005 .0030 2 237 515 ---- ---- ---- ---- .0025 UNCH .0025 121 520 ---- ---- ---- ---- .0020 UNCH .0020 67 525 ---- ---- ---- ---- .0020 UNCH .0020 691 530 ---- ---- ---- ---- .0015 UNCH .0015 10 535 ---- ---- ---- ---- .0015 UNCH .0015 605 540 ---- ---- ---- ---- .0015 UNCH .0015 211 545 ---- ---- ---- ---- .0010 UNCH .0010 2 27 550 ---- ---- ---- ---- .0010 UNCH .0010 1385 555 ---- ---- ---- ---- .0010 UNCH .0010 23 560 ---- ---- ---- ---- .0010 UNCH .0010 2 565 ---- ---- ---- ---- .0010 UNCH .0010 3 3 570 ---- ---- ---- ---- .0010 +.0005 .0005 11 575 ---- ---- ---- ---- .0005 UNCH .0005 1 23 580 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 10 625 ---- ---- ---- ---- .0005 UNCH .0005 8 650 ---- ---- ---- ---- .0005 UNCH .0005 1 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 5 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8560 -.0145 3.8705 050 ---- ---- ---- ---- 3.6060 -.0145 3.6205 075 ---- ---- ---- ---- 3.3560 -.0145 3.3705 100 ---- ---- ---- ---- 3.1060 -.0145 3.1205 125 ---- ---- ---- ---- 2.8560 -.0145 2.8705 150 ---- ---- ---- ---- 2.6060 -.0145 2.6205 175 ---- ---- ---- ---- 2.3560 -.0145 2.3705 200 ---- ---- ---- ---- 2.1060 -.0145 2.1205 220 ---- ---- ---- ---- 1.9060 -.0145 1.9205 225 ---- ---- ---- ---- 1.8560 -.0145 1.8705 230 ---- ---- ---- ---- 1.8060 -.0145 1.8205 235 ---- ---- ---- ---- 1.7560 -.0145 1.7705 240 ---- ---- ---- ---- 1.7060 -.0145 1.7205 245 ---- ---- ---- ---- 1.6560 -.0145 1.6705 250 ---- ---- ---- ---- 1.6060 -.0145 1.6205 255 ---- ---- ---- ---- 1.5560 -.0145 1.5705 260 ---- ---- ---- ---- 1.5060 -.0145 1.5205 265 ---- ---- ---- ---- 1.4560 -.0145 1.4705 270 ---- ---- ---- ---- 1.4060 -.0145 1.4205 275 ---- ---- ---- ---- 1.3560 -.0145 1.3705 280 ---- ---- ---- ---- 1.3060 -.0145 1.3205 285 ---- ---- ---- ---- 1.2560 -.0145 1.2705 290 ---- ---- ---- ---- 1.2060 -.0145 1.2205 1 295 ---- ---- ---- ---- 1.1560 -.0145 1.1705 300 ---- ---- ---- ---- 1.1060 -.0145 1.1205 1 305 ---- ---- ---- ---- 1.0560 -.0145 1.0705 310 ---- ---- ---- ---- 1.0065 -.0145 1.0210 2 315 ---- ---- ---- ---- .9570 -.0145 .9715 320 ---- ---- ---- ---- .9075 -.0145 .9220 1 325 ---- ---- ---- ---- .8580 -.0150 .8730 330 ---- .8510B .8000A .8510B .8095 -.0145 .8240 1 335 ---- ---- ---- ---- .7610 -.0145 .7755 340 ---- .7885B .7035A .7885B .7130 -.0145 .7275 7 345 ---- ---- ---- ---- .6655 -.0145 .6800 350 ---- .6925B .6100A .6925B .6190 -.0145 .6335 35 355 ---- ---- ---- ---- .5735 -.0140 .5875 2 360 ---- .5995B .5200A .5990B .5290 -.0135 .5425 9 365 ---- ---- ---- ---- .4855 -.0135 .4990 3 370 ---- .5100B .4350A .5100B .4435 -.0130 .4565 2 375 ---- .4325B .4000A .4275B .4030 -.0125 .4155 1 378 ---- .4340B .3765A .4340B .3795 -.0125 .3920 379 ---- .4280B .3690A .4255B .3720 -.0120 .3840 380 ---- .4260B .3565A .4260B .3645 -.0120 .3765 26 381 ---- .4120B .3540A .4070B .3570 -.0120 .3690 1 382 ---- .4040B .3420A .4020B .3495 -.0120 .3615 1 383 ---- .3960B .3345A .3950B .3420 -.0120 .3540 384 ---- .3885B .3275A .3840B .3350 -.0115 .3465 385 ---- .3805B .3205A .3770B .3280 -.0110 .3390 9 386 ---- .3730B .3135A .3705B .3205 -.0115 .3320 387 ---- .3655B .3065A .3630B .3135 -.0115 .3250 388 ---- .3580B .2995A .3555B .3070 -.0105 .3175 389 ---- .3505B .2930A .3480B .3000 -.0110 .3110 390 ---- .3485B .2865A .3485B .2935 -.0105 .3040 14 391 ---- .3415B .2795A .3415B .2865 -.0105 .2970 10 392 ---- .3340B .2735A .3340B .2800 -.0105 .2905 393 ---- .3270B .2670A .3270B .2735 -.0105 .2840 394 ---- .3200B .2605A .3200B .2675 -.0100 .2775 395 ---- .3130B .2545A .3130B .2610 -.0100 .2710 5 396 ---- .3060B .2480A .3060B .2550 -.0095 .2645 397 ---- .2995B .2425A .2995B .2490 -.0095 .2585 398 ---- .2925B .2365A .2925B .2430 -.0095 .2525 27 399 ---- .2860B .2305A .2860B .2370 -.0095 .2465 400 ---- .2800B .2250A .2800B .2315 -.0090 .2405 692 401 ---- .2735B .2190A .2735B .2255 -.0090 .2345 402 ---- .2675B .2135A .2675B .2200 -.0090 .2290 403 ---- .2615B .2080A .2615B .2145 -.0090 .2235 11 404 ---- .2555B .2030A .2555B .2090 -.0090 .2180 11 405 ---- .2495B .1975A .2495B .2040 -.0085 .2125 789 406 ---- .2435B .1925A .2435B .1985 -.0090 .2075 407 ---- .2375B .1875A .2375B .1935 -.0085 .2020 408 .2035 .2320B .1825A .1825A .1885 -.0085 2 .1970 409 ---- .2265B .1780A .2265B .1835 -.0085 .1920 2 410 .2105 .2210B .1730A .1730A .1785 -.0080 19 .1865 10 1105 411 ---- .2155B .1685A .2155B .1740 -.0075 .1815 412 ---- .2100B .1640A .2100B .1690 -.0075 .1765 1 1 413 ---- .2050B .1595A .2050B .1645 -.0075 .1720 414 ---- .1995B .1550A .1995B .1600 -.0070 .1670 13 13 415 ---- .1945B .1510A .1945B .1560 -.0060 .1620 62 416 ---- .1895B .1465A .1895B .1515 -.0060 .1575 417 ---- .1850B .1425A .1850B .1475 -.0055 .1530 418 ---- .1800B .1385A .1800B .1430 -.0060 .1490 419 ---- .1755B .1345A .1755B .1390 -.0060 .1450 420 ---- .1710B .1310A .1710B .1355 -.0055 .1410 151 784 421 ---- .1665B .1270A .1665B .1315 -.0055 .1370 422 ---- .1620B .1235A .1620B .1280 -.0055 .1335 423 ---- .1575B .1200A .1575B .1240 -.0060 .1300 424 ---- .1535B .1165A .1535B .1205 -.0055 .1260 20 20 425 ---- .1490B .1130A .1490B .1170 -.0055 .1225 829 426 ---- .1450B .1100A .1450B .1135 -.0055 .1190 1 1 427 ---- .1410B .1065A .1410B .1105 -.0055 .1160 428 ---- .1375B .1035A .1375B .1070 -.0055 .1125 429 ---- .1335B .1005A .1335B .1040 -.0050 .1090 430 ---- .1300B .0975A .1300B .1010 -.0050 .1060 1 255 431 ---- ---- ---- .0945A .0980 ---- ---- 432 ---- ---- ---- .0920A .0950 ---- ---- 435 ---- .1125B .0840A .1125B .0870 -.0040 16 .0910 219 440 ---- .0970B .0720A .0970B .0745 -.0035 .0780 234 579 445 ---- .0835B .0615A .0835B .0640 -.0030 .0670 5 33 450 .0555 .0720B .0530A .0555 .0545 -.0025 23 .0570 4 1039 455 ---- .0615B .0455A .0615B .0465 -.0020 10 .0485 20 147 460 .0480 .0525B .0385 .0400B .0395 -.0020 3 .0415 11 465 ---- .0450B .0330A .0450B .0335 -.0020 .0355 233 470 ---- .0385B .0285A .0385B .0285 -.0015 .0300 303 475 .0235 .0330B .0235 .0245B .0245 -.0010 1 .0255 1 1025 480 ---- .0280B .0210A .0280B .0205 -.0015 .0220 107 485 ---- .0240B .0180A .0240B .0180 -.0010 .0190 11 490 ---- .0205B .0155A .0205B .0150 -.0010 .0160 624 495 ---- .0175B .0135A .0175B .0130 -.0010 .0140 10 500 ---- .0150B ---- .0150B .0115 -.0005 5 .0120 2 743 505 ---- .0125B ---- .0125B .0100 -.0005 .0105 1 510 ---- .0110B ---- .0110B .0085 -.0005 .0090 29 515 ---- .0090B ---- .0090B .0075 -.0005 .0080 10 10 520 ---- .0080B ---- .0080B .0065 -.0005 .0070 3 61 525 ---- .0070B ---- .0070B .0060 -.0005 .0065 7 530 ---- .0060B ---- .0060B .0055 UNCH .0055 10 535 ---- ---- ---- ---- .0045 -.0005 .0050 70 540 ---- ---- ---- ---- .0040 -.0005 .0045 5 545 ---- ---- ---- ---- .0040 UNCH .0040 14 550 ---- ---- ---- ---- .0035 UNCH .0035 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 ---- ---- ---- ---- 3.8545 -.0155 3.8700 050 ---- ---- ---- ---- 3.6045 -.0155 3.6200 075 ---- ---- ---- ---- 3.3545 -.0155 3.3700 100 ---- ---- ---- ---- 3.1045 -.0155 3.1200 125 ---- ---- ---- ---- 2.8545 -.0155 2.8700 150 ---- ---- ---- ---- 2.6045 -.0155 2.6200 175 ---- ---- ---- ---- 2.3545 -.0155 2.3700 200 ---- ---- ---- ---- 2.1045 -.0155 2.1200 220 ---- ---- ---- ---- 1.9045 -.0155 1.9200 225 ---- ---- ---- ---- 1.8545 -.0155 1.8700 230 ---- ---- ---- ---- 1.8045 -.0155 1.8200 235 ---- ---- ---- ---- 1.7545 -.0155 1.7700 240 ---- ---- ---- ---- 1.7045 -.0155 1.7200 245 ---- ---- ---- ---- 1.6545 -.0155 1.6700 250 ---- ---- ---- ---- 1.6045 -.0155 1.6200 255 ---- ---- ---- ---- 1.5545 -.0155 1.5700 260 ---- ---- ---- ---- 1.5045 -.0155 1.5200 7 265 ---- ---- ---- ---- 1.4545 -.0155 1.4700 270 ---- ---- ---- ---- 1.4045 -.0155 1.4200 1 275 ---- ---- ---- ---- 1.3545 -.0155 1.3700 280 ---- ---- ---- ---- 1.3045 -.0155 1.3200 285 ---- ---- ---- ---- 1.2545 -.0155 1.2700 290 ---- ---- ---- ---- 1.2045 -.0155 1.2200 295 ---- ---- ---- ---- 1.1545 -.0155 1.1700 300 ---- ---- ---- ---- 1.1050 -.0155 1.1205 48 305 ---- ---- ---- ---- 1.0555 -.0155 1.0710 310 ---- ---- ---- ---- 1.0065 -.0155 1.0220 4 315 ---- ---- ---- ---- .9575 -.0155 .9730 320 ---- .9835B .9005A .9835B .9090 -.0160 .9250 325 ---- ---- ---- ---- .8610 -.0155 .8765 330 ---- .8865B .8050A .8865B .8135 -.0155 .8290 335 ---- ---- ---- ---- .7665 -.0160 .7825 340 ---- .7920B .7125A .7920B .7205 -.0155 .7360 345 ---- ---- ---- ---- .6750 -.0155 .6905 350 ---- .7000B .6230A .7000B .6310 -.0150 .6460 3 13 355 ---- ---- ---- ---- .5875 -.0150 .6025 360 ---- .6115B .5380A .6115B .5455 -.0150 .5605 6 10 365 ---- .5285B .5025A .5225B .5050 -.0140 .5190 370 ---- .5275B .4585A .5275B .4655 -.0140 .4795 1 1 375 ---- .4815B .4260A .4800B .4280 -.0135 .4415 4 380 ---- .4485B .3855A .4485B .3920 -.0130 .4050 385 ---- .4115B .3515A .4115B .3580 -.0125 .3705 390 ---- .3765B .3195A .3765B .3255 -.0120 .3375 395 ---- .3430B .2890A .3430B .2950 -.0115 .3065 400 ---- .3135B .2610A .3135B .2665 -.0105 .2770 33 405 .2385 .2845B .2350A .2375A .2400 -.0100 1 .2500 1 96 410 ---- .2570B .2110A .2570B .2155 -.0085 .2240 20 256 415 ---- .2315B .1885A .2315B .1930 -.0075 .2005 118 420 .2030 .2080B .1685A .2050B .1720 -.0070 9 .1790 17 425 ---- .1865B .1500A .1865B .1530 -.0060 .1590 4 430 ---- .1665B .1330A .1665B .1360 -.0055 .1415 353 435 ---- .1485B .1180A .1485B .1205 -.0050 20 .1255 10 108 440 ---- .1320B .1045A .1320B .1065 -.0045 .1110 20 1086 445 ---- .1170B .0925A .1170B .0940 -.0045 .0985 10 450 ---- .1035B .0815A .1035B .0830 -.0040 .0870 125 455 ---- .0915B .0720A .0915B .0730 -.0040 .0770 460 ---- .0810B .0635A .0810B .0640 -.0040 .0680 2 465 ---- .0710B .0560A .0710B .0565 -.0030 .0595 10 470 ---- .0625B .0495A .0625B .0495 -.0030 .0525 350 475 ---- .0550B .0435A .0550B .0435 -.0025 20 .0460 10 100 480 ---- .0485B .0385A .0485B .0380 -.0025 .0405 40 68 485 ---- .0425B .0340A .0425B .0335 -.0025 .0360 490 ---- .0375B .0300A .0375B .0295 -.0020 .0315 1004 495 ---- .0330B .0265A .0330B .0260 -.0020 .0280 4 500 ---- .0290B .0235A .0290B .0230 -.0015 .0245 9 505 ---- .0255B .0210A .0255B .0205 -.0015 .0220 510 ---- .0220B .0190A .0220B .0180 -.0015 .0195 4 515 ---- .0195B ---- .0195B .0160 -.0010 .0170 2 520 ---- .0170B ---- .0170B .0145 -.0010 .0155 20 32 525 ---- .0150B .0135A .0150B .0130 -.0010 .0140 48 530 ---- .0135B ---- .0135B .0115 -.0010 .0125 535 ---- .0120B ---- .0120B .0105 -.0005 .0110 2 540 ---- .0110B ---- .0110B .0095 -.0005 .0100 545 ---- .0100B ---- .0100B .0085 -.0005 .0090 4 550 ---- .0090B ---- .0090B .0080 -.0005 .0085 2 555 ---- .0080B ---- .0080B .0070 -.0005 .0075 1 560 ---- ---- ---- ---- .0065 -.0005 .0070 565 ---- ---- ---- ---- .0060 -.0005 .0065 570 ---- ---- ---- ---- .0055 -.0005 .0060 575 ---- ---- ---- ---- .0050 -.0005 .0055 580 ---- ---- ---- ---- .0045 -.0005 .0050 600 ---- ---- ---- ---- .0035 -.0005 .0040 1 625 ---- ---- ---- ---- .0025 UNCH .0025 13 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 UNCH .0005 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8545 -.0155 3.8700 050 ---- ---- ---- ---- 3.6045 -.0155 3.6200 075 ---- ---- ---- ---- 3.3545 -.0155 3.3700 100 ---- ---- ---- ---- 3.1045 -.0155 3.1200 125 ---- ---- ---- ---- 2.8545 -.0155 2.8700 150 ---- ---- ---- ---- 2.6045 -.0155 2.6200 175 ---- ---- ---- ---- 2.3545 -.0155 2.3700 200 ---- ---- ---- ---- 2.1045 -.0155 2.1200 220 ---- ---- ---- ---- 1.9045 -.0155 1.9200 225 ---- ---- ---- ---- 1.8545 -.0155 1.8700 230 ---- ---- ---- ---- 1.8045 -.0155 1.8200 235 ---- ---- ---- ---- 1.7545 -.0155 1.7700 240 ---- ---- ---- ---- 1.7045 -.0155 1.7200 245 ---- ---- ---- ---- 1.6545 -.0155 1.6700 250 ---- ---- ---- ---- 1.6045 -.0155 1.6200 255 ---- ---- ---- ---- 1.5545 -.0155 1.5700 260 ---- ---- ---- ---- 1.5045 -.0155 1.5200 265 ---- ---- ---- ---- 1.4545 -.0155 1.4700 270 ---- ---- ---- ---- 1.4045 -.0155 1.4200 275 ---- ---- ---- ---- 1.3545 -.0155 1.3700 280 ---- ---- ---- ---- 1.3045 -.0155 1.3200 285 ---- ---- ---- ---- 1.2550 -.0155 1.2705 290 ---- ---- ---- ---- 1.2055 -.0155 1.2210 295 ---- ---- ---- ---- 1.1560 -.0155 1.1715 300 ---- ---- ---- ---- 1.1070 -.0160 1.1230 2 305 ---- ---- ---- ---- 1.0585 -.0155 1.0740 310 ---- 1.0840B 1.0015A 1.0840B 1.0105 -.0155 1.0260 315 ---- ---- ---- ---- .9625 -.0160 .9785 320 ---- .9880B .9070A .9880B .9155 -.0155 .9310 325 ---- ---- ---- ---- .8690 -.0155 .8845 330 ---- .8940B .8150A .8940B .8230 -.0155 .8385 335 ---- ---- ---- ---- .7780 -.0155 .7935 340 ---- .8030B .7265A .8030B .7340 -.0150 .7490 345 ---- ---- ---- ---- .6905 -.0150 .7055 350 ---- .7150B .6415A .7150B .6485 -.0150 .6635 355 ---- .6275B .6055A .6055A .6075 -.0145 .6220 360 ---- .6315B .5610A .6315B .5675 -.0145 .5820 365 ---- .5860B .5275A .5830B .5290 -.0145 .5435 370 ---- .5520B .4860A .5520B .4925 -.0135 .5060 375 ---- .5095B .4510A .5045B .4570 -.0130 .4700 380 ---- .4775B .4170A .4775B .4235 -.0120 .4355 385 ---- .4430B .3850A .4430B .3910 -.0115 .4025 1 6 390 ---- .4095B .3545A .4095B .3610 -.0100 .3710 66 395 ---- .3795B .3250A .3795B .3320 -.0095 .3415 10 400 ---- .3500B .2975A .3500B .3045 -.0085 .3130 27 405 ---- .3215B .2720A .3215B .2780 -.0090 .2870 38 410 ---- .2955B .2480A .2955B .2535 -.0085 .2620 524 415 ---- .2705B .2265A .2705B .2300 -.0095 .2395 160 420 ---- .2475B .2060A .2475B .2085 -.0095 2 .2180 7 425 ---- .2255B .1875A .2255B .1890 -.0095 .1985 64 430 .1975 .2055B .1700A .1700A .1710 -.0095 6 .1805 89 435 .1805 .1870B .1540A .1540A .1550 -.0090 2 .1640 246 440 ---- .1700B .1395A .1700B .1405 -.0080 .1485 1094 445 ---- .1540B .1260A .1540B .1270 -.0075 .1345 3 450 .1290 .1395B .1135A .1395B .1150 -.0065 50 .1215 9 1076 455 ---- .1260B .1025A .1260B .1040 -.0060 .1100 100 460 ---- .1140B .0925A .1140B .0940 -.0050 .0990 240 465 ---- .1025B .0835A .1025B .0845 -.0050 .0895 19 470 ---- .0925B .0755A .0925B .0760 -.0045 4 .0805 27 475 ---- .0835B .0680A .0835B .0685 -.0040 4 .0725 77 480 ---- .0750B .0615A .0750B .0615 -.0040 .0655 1320 485 ---- .0675B .0555A .0675B .0555 -.0035 .0590 166 490 ---- .0610B .0505A .0610B .0500 -.0030 .0530 21 495 ---- .0550B .0455A .0550B .0450 -.0025 .0475 10 500 .0500 .0500 .0410A .0410A .0405 -.0025 9 .0430 9 175 505 ---- .0445B .0375A .0445B .0365 -.0025 .0390 11 510 ---- .0400B .0340A .0400B .0330 -.0020 .0350 8 515 ---- .0360B .0310A .0360B .0300 -.0015 .0315 56 520 ---- .0325B .0280A .0325B .0270 -.0015 8 .0285 646 525 ---- .0295B ---- .0295B .0245 -.0010 .0255 60 530 ---- .0265B ---- .0265B .0225 -.0010 .0235 304 535 ---- .0240B ---- .0240B .0205 -.0005 .0210 50 540 ---- .0215B ---- .0215B .0185 -.0005 .0190 545 ---- .0195B ---- .0195B .0170 -.0005 .0175 10 550 ---- .0175B ---- .0175B .0155 -.0005 .0160 25 555 ---- .0160B ---- .0160B .0145 UNCH .0145 560 ---- .0145B ---- .0145B .0130 -.0005 .0135 565 ---- .0135B ---- .0135B .0120 -.0005 .0125 10 10 570 ---- .0120B ---- .0120B .0115 UNCH .0115 575 ---- .0110B ---- .0110B .0105 UNCH .0105 70 580 ---- .0105B ---- .0105B .0095 -.0005 .0100 600 ---- ---- ---- ---- .0075 UNCH .0075 21 625 ---- ---- ---- ---- .0055 UNCH .0055 650 ---- ---- ---- ---- .0040 UNCH .0040 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8535 -.0160 3.8695 050 ---- ---- ---- ---- 3.6035 -.0160 3.6195 075 ---- ---- ---- ---- 3.3535 -.0160 3.3695 100 ---- ---- ---- ---- 3.1035 -.0160 3.1195 125 ---- ---- ---- ---- 2.8535 -.0160 2.8695 150 ---- ---- ---- ---- 2.6035 -.0160 2.6195 175 ---- ---- ---- ---- 2.3535 -.0160 2.3695 200 ---- ---- ---- ---- 2.1035 -.0160 2.1195 220 ---- ---- ---- ---- 1.9035 -.0160 1.9195 225 ---- ---- ---- ---- 1.8535 -.0160 1.8695 230 ---- ---- ---- ---- 1.8035 -.0160 1.8195 235 ---- ---- ---- ---- 1.7535 -.0160 1.7695 240 ---- ---- ---- ---- 1.7035 -.0160 1.7195 245 ---- ---- ---- ---- 1.6535 -.0160 1.6695 250 ---- ---- ---- ---- 1.6035 -.0160 1.6195 255 ---- ---- ---- ---- 1.5535 -.0160 1.5695 260 ---- ---- ---- ---- 1.5035 -.0160 1.5195 265 ---- ---- ---- ---- 1.4535 -.0160 1.4695 270 ---- ---- ---- ---- 1.4035 -.0160 1.4195 275 ---- ---- ---- ---- 1.3535 -.0160 1.3695 280 ---- ---- ---- ---- 1.3040 -.0160 1.3200 285 ---- ---- ---- ---- 1.2545 -.0165 1.2710 290 ---- ---- ---- ---- 1.2055 -.0165 1.2220 295 ---- ---- ---- ---- 1.1570 -.0165 1.1735 300 ---- 1.1810B 1.1010A 1.1810B 1.1090 -.0160 1.1250 1 305 ---- ---- ---- ---- 1.0610 -.0165 1.0775 310 ---- 1.0850B 1.0065A 1.0850B 1.0140 -.0165 1.0305 315 ---- ---- ---- ---- .9675 -.0165 .9840 320 ---- .9910B .9145A .9905B .9215 -.0165 .9380 325 ---- ---- ---- ---- .8765 -.0160 .8925 330 ---- .9000B .8250A .9000B .8320 -.0160 .8480 335 ---- ---- ---- ---- .7885 -.0160 .8045 340 .7700 .8115B .7395A .7395A .7460 -.0155 2 .7615 7 345 ---- ---- ---- ---- .7045 -.0150 .7195 350 ---- .7270B .6580A .7270B .6640 -.0150 .6790 4 355 ---- ---- ---- ---- .6245 -.0145 .6390 360 ---- .6460B .5810A .6460B .5860 -.0145 .6005 365 ---- ---- ---- ---- .5490 -.0140 .5630 370 ---- .5695B .5090A .5695B .5135 -.0140 .5275 375 ---- .5335B .4750A .5335B .4795 -.0135 .4930 380 ---- .4985B .4425A .4985B .4465 -.0135 .4600 4 385 ---- .4650B .4110A .4650B .4155 -.0130 .4285 4 390 .4020 .4330B .3815A .3815A .3855 -.0130 1 .3985 395 ---- .4050B .3515A .4050B .3570 -.0125 .3695 5 400 ---- .3760B .3255A .3760B .3305 -.0120 .3425 20 405 .3195 .3490B .3005A .3005A .3050 -.0115 10 .3165 410 ---- .3230B .2770A .3230B .2810 -.0105 .2915 415 .3005 .3005 .2550A .2550A .2585 -.0090 10 .2675 420 ---- .2755B .2345A .2755B .2375 -.0080 .2455 425 ---- .2540B .2155A .2540B .2185 -.0070 .2255 1 430 ---- .2340B .1980A .2340B .2000 -.0075 .2075 435 ---- .2155B .1815A .2155B .1835 -.0075 .1910 440 ---- .1980B .1665A .1980B .1685 -.0070 .1755 445 ---- .1815B .1525A .1815B .1540 -.0065 23 .1605 14 450 ---- .1665B .1400A .1665B .1410 -.0060 .1470 1 455 ---- .1525B .1280A .1525B .1295 -.0045 .1340 460 ---- .1400B .1170A .1400B .1185 -.0040 .1225 465 ---- .1280B .1075A .1280B .1080 -.0040 .1120 150 470 ---- .1170B .0980A .1170B .0990 -.0035 .1025 510 475 ---- .1070B .0900A .1070B .0905 -.0030 .0935 480 ---- .0980B .0825A .0980B .0830 -.0025 .0855 81 485 ---- .0895B .0755A .0895B .0760 -.0020 .0780 490 ---- .0820B .0690A .0820B .0695 -.0020 .0715 495 ---- .0750B .0630A .0750B .0635 -.0020 .0655 1 500 ---- .0685B .0580A .0685B .0580 -.0020 .0600 14 505 ---- .0625B .0540A .0625B .0530 -.0020 .0550 510 ---- .0575B .0495A .0575B .0485 -.0015 .0500 515 ---- .0525B .0455A .0525B .0445 -.0015 .0460 520 ---- .0480B ---- .0480B .0410 -.0010 .0420 525 ---- .0440B ---- .0440B .0375 -.0010 .0385 2 530 ---- .0405B ---- .0405B .0345 -.0010 .0355 535 ---- .0370B ---- .0370B .0315 -.0010 .0325 540 ---- .0340B ---- .0340B .0290 -.0010 .0300 545 ---- .0315B ---- .0315B .0265 -.0010 .0275 550 ---- .0290B ---- .0290B .0245 -.0010 .0255 3 555 ---- .0265B ---- .0265B .0230 -.0005 .0235 560 ---- .0245B ---- .0245B .0210 -.0010 .0220 565 ---- .0225B ---- .0225B .0195 -.0005 .0200 570 ---- .0210B ---- .0210B .0185 UNCH .0185 575 ---- .0190B ---- .0190B .0170 -.0005 .0175 580 ---- .0180B ---- .0180B .0160 UNCH .0160 600 ---- .0130B ---- .0130B .0125 UNCH .0125 625 ---- ---- ---- ---- .0095 +.0005 .0090 650 ---- ---- ---- ---- .0070 UNCH .0070 675 ---- ---- ---- ---- .0055 UNCH .0055 700 ---- ---- ---- ---- .0045 UNCH .0045 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0025 +.0005 .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8535 -.0160 3.8695 050 ---- ---- ---- ---- 3.6035 -.0160 3.6195 075 ---- ---- ---- ---- 3.3535 -.0160 3.3695 100 ---- ---- ---- ---- 3.1035 -.0160 3.1195 125 ---- ---- ---- ---- 2.8535 -.0160 2.8695 150 ---- ---- ---- ---- 2.6035 -.0160 2.6195 175 ---- ---- ---- ---- 2.3535 -.0160 2.3695 200 ---- ---- ---- ---- 2.1035 -.0160 2.1195 220 ---- ---- ---- ---- 1.9035 -.0160 1.9195 225 ---- ---- ---- ---- 1.8535 -.0160 1.8695 230 ---- ---- ---- ---- 1.8035 -.0160 1.8195 235 ---- ---- ---- ---- 1.7535 -.0160 1.7695 240 ---- ---- ---- ---- 1.7035 -.0160 1.7195 245 ---- ---- ---- ---- 1.6535 -.0160 1.6695 250 ---- ---- ---- ---- 1.6035 -.0160 1.6195 255 ---- ---- ---- ---- 1.5535 -.0160 1.5695 260 ---- ---- ---- ---- 1.5035 -.0160 1.5195 265 ---- ---- ---- ---- 1.4535 -.0160 1.4695 270 ---- ---- ---- ---- 1.4040 -.0160 1.4200 2 275 ---- ---- ---- ---- 1.3545 -.0160 1.3705 280 ---- ---- ---- ---- 1.3055 -.0160 1.3215 8 285 ---- ---- ---- ---- 1.2565 -.0160 1.2725 290 ---- 1.2795B 1.2015A 1.2795B 1.2085 -.0160 1.2245 295 ---- ---- ---- ---- 1.1605 -.0160 1.1765 300 ---- 1.1835B 1.1065A 1.1835B 1.1130 -.0165 1.1295 305 ---- ---- ---- ---- 1.0665 -.0160 1.0825 310 ---- 1.0895B 1.0145A 1.0895B 1.0205 -.0160 1.0365 315 ---- ---- ---- ---- .9755 -.0155 .9910 320 ---- .9980B .9245A .9980B .9310 -.0155 .9465 325 ---- ---- ---- ---- .8870 -.0160 .9030 330 ---- .9090B .8385A .9090B .8445 -.0150 .8595 335 ---- ---- ---- ---- .8020 -.0155 .8175 340 ---- .8235B .7555A .8235B .7610 -.0150 .7760 345 ---- ---- ---- ---- .7210 -.0145 .7355 350 ---- .7415B .6770A .7415B .6815 -.0145 .6960 355 ---- ---- ---- ---- .6435 -.0145 .6580 360 ---- .6635B .6025A .6635B .6065 -.0140 .6205 365 ---- ---- .5670A .5670A .5710 -.0135 .5845 370 ---- .5895B .5325A .5895B .5365 -.0135 .5500 375 ---- .5545B .5000A .5545B .5035 -.0135 .5170 380 ---- .5205B .4685A .5205B .4715 -.0135 .4850 385 ---- .4880B .4365A .4880B .4415 -.0130 .4545 390 ---- .4585B .4075A .4585B .4125 -.0125 .4250 395 ---- .4295B .3800A .4295B .3850 -.0125 .3975 200 400 ---- .4010B .3535A .4010B .3590 -.0115 .3705 2 405 ---- .3745B .3290A .3745B .3340 -.0110 .3450 410 ---- .3490B .3060A .3490B .3105 -.0100 .3205 415 ---- .3250B .2845A .3250B .2880 -.0085 .2965 40 420 ---- .3025B .2640A .3025B .2670 -.0075 .2745 425 ---- .2805B .2455A .2805B .2475 -.0065 .2540 430 ---- .2605B .2275A .2605B .2290 -.0060 .2350 435 ---- .2415B .2115A .2415B .2120 -.0060 .2180 440 ---- .2235B .1960A .2235B .1965 -.0055 .2020 445 ---- .2070B .1820A .2070B .1820 -.0050 .1870 450 ---- .1915B .1690A .1915B .1685 -.0050 .1735 1 455 ---- .1770B .1565A .1770B .1555 -.0055 .1610 460 ---- .1635B .1450A .1635B .1440 -.0050 .1490 465 ---- .1510B .1340A .1510B .1330 -.0050 .1380 470 ---- .1395B .1225A .1395B .1230 -.0045 .1275 475 ---- .1290B .1135A .1290B .1140 -.0040 .1180 200 480 ---- .1190B .1050A .1190B .1050 -.0040 .1090 485 ---- .1100B .0975A .1100B .0970 -.0035 .1005 490 ---- .1015B .0900A .1015B .0900 -.0030 .0930 1 495 ---- .0935B .0835A .0935B .0830 -.0025 .0855 500 ---- .0865B .0775A .0865B .0770 -.0020 .0790 1 505 .0835 .0835 .0730A .0730A .0710 -.0020 10 .0730 510 ---- .0740B ---- .0740B .0655 -.0020 .0675 515 ---- .0685B ---- .0685B .0610 -.0015 .0625 520 .0670 .0670 .0585A .0585A .0565 -.0010 30 .0575 2 2 525 ---- .0585B ---- .0585B .0520 -.0010 .0530 530 ---- .0545B ---- .0545B .0485 -.0005 .0490 25 535 ---- .0500B ---- .0500B .0450 -.0005 .0455 540 ---- .0465B ---- .0465B .0415 -.0005 .0420 2 2 545 ---- .0430B ---- .0430B .0390 UNCH .0390 550 ---- .0400B ---- .0400B .0360 UNCH .0360 2 2 555 ---- .0370B ---- .0370B .0335 UNCH .0335 560 ---- .0340B ---- .0340B .0315 UNCH .0315 2 2 565 ---- .0315B ---- .0315B .0295 +.0005 .0290 570 ---- .0295B ---- .0295B .0275 +.0005 .0270 575 ---- .0275B ---- .0275B .0255 UNCH .0255 580 ---- .0255B ---- .0255B .0240 +.0005 .0235 600 ---- .0190B ---- .0190B .0185 +.0005 .0180 625 ---- ---- ---- ---- .0140 +.0005 .0135 650 ---- ---- ---- ---- .0105 +.0005 .0100 2 675 ---- ---- ---- ---- .0085 +.0010 .0075 700 ---- ---- ---- ---- .0065 +.0005 .0060 1 725 ---- ---- ---- ---- .0055 +.0005 .0050 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0040 +.0005 .0035 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8535 -.0160 3.8695 050 ---- ---- ---- ---- 3.6035 -.0160 3.6195 075 ---- ---- ---- ---- 3.3535 -.0160 3.3695 100 ---- ---- ---- ---- 3.1035 -.0160 3.1195 125 ---- ---- ---- ---- 2.8535 -.0160 2.8695 150 ---- ---- ---- ---- 2.6035 -.0160 2.6195 175 ---- ---- ---- ---- 2.3535 -.0160 2.3695 200 ---- ---- ---- ---- 2.1035 -.0160 2.1195 1 220 ---- ---- ---- ---- 1.9035 -.0160 1.9195 225 ---- ---- ---- ---- 1.8535 -.0160 1.8695 230 ---- ---- ---- ---- 1.8035 -.0160 1.8195 235 ---- ---- ---- ---- 1.7535 -.0160 1.7695 240 ---- ---- ---- ---- 1.7035 -.0160 1.7195 245 ---- ---- ---- ---- 1.6535 -.0160 1.6695 250 ---- ---- ---- ---- 1.6035 -.0160 1.6195 255 ---- ---- ---- ---- 1.5535 -.0160 1.5695 260 ---- ---- ---- ---- 1.5035 -.0160 1.5195 265 ---- ---- ---- ---- 1.4540 -.0160 1.4700 270 ---- ---- ---- ---- 1.4045 -.0160 1.4205 275 ---- ---- ---- ---- 1.3560 -.0160 1.3720 280 ---- 1.3485B 1.3010A 1.3485B 1.3075 -.0160 1.3235 285 ---- ---- ---- ---- 1.2590 -.0160 1.2750 290 ---- 1.2815B 1.2060A 1.2815B 1.2115 -.0160 1.2275 295 ---- ---- ---- ---- 1.1645 -.0160 1.1805 300 ---- 1.1870B 1.1130A 1.1870B 1.1180 -.0165 1.1345 305 ---- ---- ---- ---- 1.0725 -.0160 1.0885 310 ---- 1.0945B 1.0225A 1.0945B 1.0275 -.0160 1.0435 315 ---- ---- ---- ---- .9835 -.0160 .9995 320 ---- 1.0050B .9355A 1.0050B .9400 -.0160 .9560 325 ---- ---- ---- ---- .8975 -.0160 .9135 330 ---- .9190B .8515A .9190B .8560 -.0155 .8715 335 ---- ---- ---- ---- .8155 -.0150 .8305 340 ---- .8355B .7710A .8355B .7755 -.0150 .7905 345 ---- ---- ---- ---- .7365 -.0145 .7510 350 ---- .7560B .6950A .7560B .6985 -.0140 .7125 5 355 ---- ---- ---- ---- .6615 -.0140 .6755 360 ---- .6795B .6225A .6795B .6255 -.0135 .6390 365 ---- .6220B .5880A .6220B .5910 -.0130 .6040 370 ---- .6080B .5550A .6080B .5575 -.0130 .5705 375 ---- .5735B .5230A .5735B .5250 -.0130 .5380 380 ---- .5410B .4925A .5410B .4945 -.0120 .5065 385 ---- .5090B .4585A .5090B .4650 -.0115 .4765 390 ---- .4785B .4300A .4785B .4365 -.0115 .4480 10 395 ---- .4495B .4025A .4495B .4095 -.0110 .4205 400 .3900 .4220B .3770A .3900 .3840 -.0100 1 .3940 2 405 ---- .3955B .3525A .3955B .3595 -.0095 .3690 20 410 ---- .3705B .3295A .3705B .3360 -.0090 .3450 50 415 .3485 .3485 .3080A .3080A .3135 -.0085 10 .3220 136 420 ---- .3255B .2880A .3255B .2930 -.0075 .3005 8 425 ---- .3045B .2695A .3045B .2735 -.0065 .2800 170 430 ---- .2840B .2520A .2840B .2550 -.0060 .2610 435 ---- .2650B .2355A .2650B .2380 -.0055 .2435 200 440 ---- .2470B .2200A .2470B .2220 -.0050 .2270 445 ---- .2300B .2060A .2300B .2070 -.0045 .2115 450 .2160 .2225 .1925A .1925A .1935 -.0035 103 .1970 1054 455 ---- .1995B .1800A .1995B .1805 -.0035 .1840 460 ---- .1855B .1685A .1855B .1680 -.0035 1 .1715 76 465 ---- .1730B .1575A .1730B .1565 -.0030 .1595 409 470 ---- .1615B .1450A .1615B .1460 -.0025 .1485 154 475 ---- .1505B .1355A .1355A .1360 -.0025 .1385 181 480 ---- .1415B .1265A .1265A .1270 -.0020 4 .1290 12 485 ---- .1325B .1185A .1185A .1185 -.0015 .1200 137 490 ---- .1235B .1105A .1105A .1105 -.0015 .1120 1 495 ---- .1150B .1035A .1150B .1030 -.0010 .1040 10 500 .1105 .1105 .1080 .0970A .0960 -.0010 205 .0970 250 505 ---- .0990B ---- .0990B .0895 -.0010 .0905 510 ---- .0920B ---- .0920B .0835 -.0005 .0840 515 ---- .0860B ---- .0860B .0780 -.0005 .0785 520 ---- .0805B ---- .0805B .0730 UNCH .0730 525 ---- .0750B ---- .0750B .0680 UNCH .0680 530 ---- .0700B ---- .0700B .0640 +.0005 .0635 6 535 ---- .0655B ---- .0655B .0595 UNCH .0595 540 ---- .0610B ---- .0610B .0560 +.0005 .0555 545 ---- .0570B ---- .0570B .0525 +.0005 .0520 550 ---- .0535B ---- .0535B .0495 +.0010 .0485 21 555 ---- .0500B ---- .0500B .0465 +.0010 .0455 560 ---- .0470B ---- .0465B .0435 +.0005 .0430 565 ---- .0440B ---- .0435B .0410 +.0005 .0405 570 ---- .0410B ---- .0405B .0390 +.0010 .0380 575 ---- .0385B ---- .0380B .0365 +.0005 .0360 160 580 ---- .0360B ---- .0355B .0345 +.0005 .0340 10 600 ---- .0285B ---- .0285B .0280 +.0005 .0275 65 625 ---- ---- ---- ---- .0220 +.0005 .0215 5 20 650 ---- ---- ---- ---- .0175 +.0005 .0170 20 675 ---- ---- ---- ---- .0145 +.0005 .0140 10 700 ---- ---- ---- ---- .0120 +.0005 .0115 3 725 ---- ---- ---- ---- .0100 +.0005 .0095 10 750 ---- ---- ---- ---- .0085 UNCH .0085 775 ---- ---- ---- ---- .0075 UNCH .0075 800 ---- ---- ---- ---- .0065 UNCH .0065 103 825 ---- ---- ---- ---- .0060 UNCH .0060 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8510 -.0150 3.8660 050 ---- ---- ---- ---- 3.6010 -.0150 3.6160 075 ---- ---- ---- ---- 3.3510 -.0150 3.3660 100 ---- ---- ---- ---- 3.1010 -.0150 3.1160 125 ---- ---- ---- ---- 2.8510 -.0150 2.8660 150 ---- ---- ---- ---- 2.6010 -.0150 2.6160 175 ---- ---- ---- ---- 2.3510 -.0150 2.3660 200 ---- ---- ---- ---- 2.1010 -.0150 2.1160 220 ---- ---- ---- ---- 1.9010 -.0150 1.9160 225 ---- ---- ---- ---- 1.8510 -.0150 1.8660 230 ---- ---- ---- ---- 1.8010 -.0150 1.8160 235 ---- ---- ---- ---- 1.7510 -.0150 1.7660 240 ---- ---- ---- ---- 1.7010 -.0150 1.7160 245 ---- ---- ---- ---- 1.6510 -.0150 1.6660 250 ---- ---- ---- ---- 1.6010 -.0150 1.6160 255 ---- ---- ---- ---- 1.5510 -.0150 1.5660 260 ---- ---- ---- ---- 1.5010 -.0150 1.5160 265 ---- ---- ---- ---- 1.4510 -.0150 1.4660 270 ---- ---- ---- ---- 1.4015 -.0150 1.4165 275 ---- ---- ---- ---- 1.3530 -.0150 1.3680 280 ---- ---- ---- ---- 1.3050 -.0145 1.3195 285 ---- ---- ---- ---- 1.2580 -.0140 1.2720 290 ---- ---- ---- ---- 1.2110 -.0145 1.2255 295 ---- ---- ---- ---- 1.1655 -.0140 1.1795 300 ---- ---- ---- ---- 1.1200 -.0140 1.1340 305 ---- ---- ---- ---- 1.0755 -.0140 1.0895 310 ---- ---- ---- ---- 1.0320 -.0135 1.0455 315 ---- ---- ---- ---- .9890 -.0135 1.0025 320 ---- ---- ---- ---- .9470 -.0135 .9605 325 ---- ---- ---- ---- .9055 -.0135 .9190 330 ---- ---- ---- ---- .8655 -.0130 .8785 335 ---- ---- ---- ---- .8260 -.0125 .8385 340 ---- ---- ---- ---- .7870 -.0130 .8000 345 ---- ---- ---- ---- .7495 -.0125 .7620 350 ---- ---- ---- ---- .7130 -.0120 .7250 35 355 ---- ---- ---- ---- .6770 -.0120 .6890 360 ---- ---- ---- ---- .6425 -.0115 .6540 365 ---- ---- ---- ---- .6090 -.0110 .6200 370 ---- ---- ---- ---- .5760 -.0115 .5875 375 ---- ---- ---- ---- .5445 -.0110 .5555 380 ---- ---- ---- ---- .5145 -.0105 .5250 385 ---- ---- ---- ---- .4850 -.0105 .4955 390 ---- ---- ---- ---- .4570 -.0100 .4670 395 ---- ---- ---- ---- .4305 -.0095 .4400 400 ---- ---- ---- ---- .4045 -.0095 .4140 405 ---- ---- ---- ---- .3805 -.0090 .3895 410 ---- ---- ---- ---- .3570 -.0090 .3660 415 ---- ---- ---- ---- .3350 -.0085 .3435 420 ---- ---- ---- ---- .3145 -.0080 .3225 425 ---- ---- ---- ---- .2945 -.0080 .3025 430 ---- ---- ---- ---- .2760 -.0075 .2835 435 ---- ---- ---- ---- .2585 -.0070 .2655 440 ---- ---- ---- ---- .2420 -.0070 .2490 445 ---- ---- ---- ---- .2265 -.0065 .2330 450 ---- ---- ---- ---- .2120 -.0060 .2180 455 ---- ---- ---- ---- .1980 -.0060 .2040 460 ---- ---- ---- ---- .1850 -.0060 .1910 465 ---- ---- ---- ---- .1730 -.0055 .1785 470 ---- ---- ---- ---- .1615 -.0055 .1670 475 ---- ---- ---- ---- .1510 -.0050 .1560 480 ---- ---- ---- ---- .1410 -.0045 .1455 485 ---- ---- ---- ---- .1315 -.0045 .1360 1 490 ---- ---- ---- ---- .1225 -.0045 .1270 1 495 ---- ---- ---- ---- .1140 -.0045 .1185 1 500 ---- ---- ---- ---- .1065 -.0040 5 .1105 65 505 ---- ---- ---- ---- .0990 -.0040 .1030 510 ---- ---- ---- ---- .0925 -.0035 .0960 515 ---- ---- ---- ---- .0860 -.0035 .0895 520 ---- ---- ---- ---- .0800 -.0030 .0830 525 ---- ---- ---- ---- .0745 -.0030 .0775 530 ---- ---- ---- ---- .0695 -.0025 .0720 535 ---- ---- ---- ---- .0645 -.0025 .0670 540 ---- ---- ---- ---- .0600 -.0025 .0625 545 ---- ---- ---- ---- .0560 -.0025 .0585 550 ---- ---- ---- ---- .0520 -.0020 .0540 555 ---- ---- ---- ---- .0485 -.0020 .0505 560 ---- ---- ---- ---- .0450 -.0020 .0470 565 ---- ---- ---- ---- .0420 -.0015 .0435 570 ---- ---- ---- ---- .0390 -.0015 .0405 575 ---- ---- ---- ---- .0360 -.0020 .0380 600 ---- ---- ---- ---- .0250 -.0015 .0265 625 ---- ---- ---- ---- .0175 -.0010 .0185 650 ---- ---- ---- ---- .0120 -.0010 .0130 675 ---- ---- ---- ---- .0085 -.0005 .0090 700 ---- ---- ---- ---- .0060 -.0005 .0065 725 ---- ---- ---- ---- .0045 UNCH .0045 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8510 -.0150 3.8660 050 ---- ---- ---- ---- 3.6010 -.0150 3.6160 075 ---- ---- ---- ---- 3.3510 -.0150 3.3660 100 ---- ---- ---- ---- 3.1010 -.0150 3.1160 125 ---- ---- ---- ---- 2.8510 -.0150 2.8660 150 ---- ---- ---- ---- 2.6010 -.0150 2.6160 175 ---- ---- ---- ---- 2.3510 -.0150 2.3660 200 ---- ---- ---- ---- 2.1010 -.0150 2.1160 220 ---- ---- ---- ---- 1.9010 -.0150 1.9160 225 ---- ---- ---- ---- 1.8510 -.0150 1.8660 230 ---- ---- ---- ---- 1.8010 -.0150 1.8160 235 ---- ---- ---- ---- 1.7510 -.0150 1.7660 240 ---- ---- ---- ---- 1.7010 -.0150 1.7160 245 ---- ---- ---- ---- 1.6510 -.0150 1.6660 250 ---- ---- ---- ---- 1.6010 -.0150 1.6160 255 ---- ---- ---- ---- 1.5510 -.0150 1.5660 260 ---- ---- ---- ---- 1.5010 -.0150 1.5160 265 ---- ---- ---- ---- 1.4515 -.0150 1.4665 270 ---- ---- ---- ---- 1.4025 -.0150 1.4175 275 ---- ---- ---- ---- 1.3545 -.0150 1.3695 280 ---- ---- ---- ---- 1.3075 -.0145 1.3220 285 ---- ---- ---- ---- 1.2605 -.0145 1.2750 290 ---- ---- ---- ---- 1.2150 -.0140 1.2290 295 ---- ---- ---- ---- 1.1695 -.0140 1.1835 300 ---- ---- ---- ---- 1.1255 -.0135 1.1390 305 ---- ---- ---- ---- 1.0815 -.0140 1.0955 310 ---- ---- ---- ---- 1.0390 -.0135 1.0525 315 ---- ---- ---- ---- .9970 -.0130 1.0100 320 ---- ---- ---- ---- .9555 -.0130 .9685 325 ---- ---- ---- ---- .9150 -.0130 .9280 330 ---- ---- ---- ---- .8755 -.0130 .8885 335 ---- ---- ---- ---- .8370 -.0125 .8495 340 ---- ---- ---- ---- .7995 -.0120 .8115 345 ---- ---- ---- ---- .7625 -.0120 .7745 350 ---- ---- ---- ---- .7265 -.0120 .7385 355 ---- ---- ---- ---- .6920 -.0115 .7035 360 ---- ---- ---- ---- .6580 -.0115 .6695 365 ---- ---- ---- ---- .6250 -.0115 .6365 370 ---- ---- ---- ---- .5935 -.0105 .6040 375 ---- ---- ---- ---- .5625 -.0105 .5730 380 ---- ---- ---- ---- .5330 -.0100 .5430 385 ---- ---- ---- ---- .5040 -.0105 .5145 390 ---- ---- ---- ---- .4765 -.0100 .4865 395 ---- ---- ---- ---- .4505 -.0095 .4600 400 ---- ---- ---- ---- .4250 -.0095 .4345 405 ---- ---- ---- ---- .4010 -.0090 .4100 410 ---- ---- ---- ---- .3780 -.0085 .3865 415 ---- ---- ---- ---- .3560 -.0085 .3645 420 ---- ---- ---- ---- .3350 -.0085 .3435 425 ---- ---- ---- ---- .3155 -.0080 .3235 430 ---- ---- ---- ---- .2965 -.0075 .3040 435 ---- ---- ---- ---- .2790 -.0070 .2860 440 ---- ---- ---- ---- .2620 -.0070 .2690 445 ---- ---- ---- ---- .2465 -.0065 .2530 450 ---- ---- ---- ---- .2315 -.0060 .2375 455 ---- ---- ---- ---- .2170 -.0065 .2235 460 ---- ---- ---- ---- .2040 -.0055 .2095 465 ---- ---- ---- ---- .1910 -.0060 .1970 470 ---- ---- ---- ---- .1795 -.0050 .1845 475 ---- ---- ---- ---- .1680 -.0050 .1730 480 ---- ---- ---- ---- .1575 -.0050 .1625 485 ---- ---- ---- ---- .1475 -.0050 .1525 490 ---- ---- ---- ---- .1380 -.0045 .1425 495 ---- ---- ---- ---- .1295 -.0040 .1335 500 ---- ---- ---- ---- .1210 -.0040 .1250 505 ---- ---- ---- ---- .1135 -.0035 .1170 510 ---- ---- ---- ---- .1060 -.0035 .1095 515 ---- ---- ---- ---- .0990 -.0035 .1025 520 ---- ---- ---- ---- .0925 -.0035 .0960 525 ---- ---- ---- ---- .0865 -.0035 .0900 530 ---- ---- ---- ---- .0810 -.0030 .0840 535 ---- ---- ---- ---- .0755 -.0030 .0785 540 ---- ---- ---- ---- .0705 -.0030 .0735 545 ---- ---- ---- ---- .0660 -.0025 .0685 550 ---- ---- ---- ---- .0615 -.0025 .0640 555 ---- ---- ---- ---- .0575 -.0025 .0600 560 ---- ---- ---- ---- .0535 -.0025 .0560 565 ---- ---- ---- ---- .0500 -.0020 .0520 570 ---- ---- ---- ---- .0470 -.0015 .0485 575 ---- ---- ---- ---- .0435 -.0020 .0455 600 ---- ---- ---- ---- .0310 -.0015 .0325 625 ---- ---- ---- ---- .0220 -.0010 .0230 650 ---- ---- ---- ---- .0155 -.0005 .0160 675 ---- ---- ---- ---- .0110 -.0005 .0115 700 ---- ---- ---- ---- .0080 UNCH .0080 725 ---- ---- ---- ---- .0055 -.0005 .0060 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8510 -.0150 3.8660 050 ---- ---- ---- ---- 3.6010 -.0150 3.6160 075 ---- ---- ---- ---- 3.3510 -.0150 3.3660 100 ---- ---- ---- ---- 3.1010 -.0150 3.1160 125 ---- ---- ---- ---- 2.8510 -.0150 2.8660 150 ---- ---- ---- ---- 2.6010 -.0150 2.6160 175 ---- ---- ---- ---- 2.3510 -.0150 2.3660 200 ---- ---- ---- ---- 2.1010 -.0150 2.1160 220 ---- ---- ---- ---- 1.9010 -.0150 1.9160 225 ---- ---- ---- ---- 1.8510 -.0150 1.8660 230 ---- ---- ---- ---- 1.8010 -.0150 1.8160 235 ---- ---- ---- ---- 1.7510 -.0150 1.7660 240 ---- ---- ---- ---- 1.7010 -.0150 1.7160 245 ---- ---- ---- ---- 1.6510 -.0150 1.6660 250 ---- ---- ---- ---- 1.6010 -.0150 1.6160 255 ---- ---- ---- ---- 1.5510 -.0150 1.5660 260 ---- ---- ---- ---- 1.5020 -.0145 1.5165 265 ---- ---- ---- ---- 1.4535 -.0145 1.4680 270 ---- ---- ---- ---- 1.4055 -.0145 1.4200 275 ---- ---- ---- ---- 1.3585 -.0145 1.3730 280 ---- ---- ---- ---- 1.3125 -.0140 1.3265 285 ---- ---- ---- ---- 1.2665 -.0145 1.2810 290 ---- ---- ---- ---- 1.2220 -.0135 1.2355 295 ---- ---- ---- ---- 1.1775 -.0140 1.1915 300 ---- ---- ---- ---- 1.1340 -.0140 1.1480 305 ---- ---- ---- ---- 1.0915 -.0135 1.1050 310 ---- ---- ---- ---- 1.0495 -.0135 1.0630 315 ---- ---- ---- ---- 1.0085 -.0130 1.0215 320 ---- ---- ---- ---- .9680 -.0130 .9810 325 ---- ---- ---- ---- .9290 -.0125 .9415 330 ---- ---- ---- ---- .8900 -.0130 .9030 335 ---- ---- ---- ---- .8525 -.0125 .8650 340 ---- ---- ---- ---- .8155 -.0120 .8275 345 ---- ---- ---- ---- .7795 -.0120 .7915 350 ---- ---- ---- ---- .7445 -.0115 .7560 355 ---- ---- ---- ---- .7100 -.0115 .7215 360 ---- ---- ---- ---- .6770 -.0110 .6880 365 ---- ---- ---- ---- .6445 -.0110 .6555 370 ---- ---- ---- ---- .6135 -.0105 .6240 375 ---- ---- ---- ---- .5830 -.0105 .5935 380 ---- ---- ---- ---- .5535 -.0105 .5640 385 ---- ---- ---- ---- .5255 -.0100 .5355 390 ---- ---- ---- ---- .4980 -.0100 .5080 395 ---- ---- ---- ---- .4720 -.0095 .4815 400 ---- ---- ---- ---- .4470 -.0090 .4560 405 ---- ---- ---- ---- .4230 -.0090 .4320 410 ---- ---- ---- ---- .4000 -.0090 .4090 415 ---- ---- ---- ---- .3785 -.0085 .3870 171 420 ---- ---- ---- ---- .3575 -.0080 .3655 425 ---- ---- ---- ---- .3380 -.0075 .3455 430 ---- ---- ---- ---- .3190 -.0075 .3265 435 ---- ---- ---- ---- .3015 -.0070 .3085 440 ---- ---- ---- ---- .2845 -.0070 .2915 445 ---- ---- ---- ---- .2685 -.0065 .2750 450 ---- ---- ---- ---- .2535 -.0065 .2600 455 ---- ---- ---- ---- .2390 -.0060 .2450 460 ---- ---- ---- ---- .2255 -.0060 .2315 465 ---- ---- ---- ---- .2125 -.0060 .2185 470 ---- ---- ---- ---- .2005 -.0055 .2060 475 ---- ---- ---- ---- .1890 -.0055 .1945 480 ---- ---- ---- ---- .1780 -.0050 .1830 485 ---- ---- ---- ---- .1680 -.0050 .1730 171 490 ---- ---- ---- ---- .1580 -.0050 .1630 495 ---- ---- ---- ---- .1490 -.0045 .1535 500 ---- ---- ---- ---- .1405 -.0040 .1445 505 ---- ---- ---- ---- .1325 -.0040 .1365 510 ---- ---- ---- ---- .1245 -.0040 .1285 515 ---- ---- ---- ---- .1175 -.0035 .1210 520 ---- ---- ---- ---- .1105 -.0035 .1140 525 ---- ---- ---- ---- .1040 -.0035 .1075 530 ---- ---- ---- ---- .0980 -.0030 .1010 535 ---- ---- ---- ---- .0920 -.0035 .0955 540 ---- ---- ---- ---- .0865 -.0030 .0895 545 ---- ---- ---- ---- .0815 -.0030 .0845 550 ---- ---- ---- ---- .0770 -.0025 .0795 555 ---- ---- ---- ---- .0725 -.0025 .0750 575 ---- ---- ---- ---- .0565 -.0025 .0590 600 ---- ---- ---- ---- .0420 -.0015 .0435 625 ---- ---- ---- ---- .0310 -.0015 .0325 650 ---- ---- ---- ---- .0230 -.0010 .0240 675 ---- ---- ---- ---- .0170 -.0010 .0180 700 ---- ---- ---- ---- .0130 -.0005 .0135 725 ---- ---- ---- ---- .0095 -.0005 .0100 750 ---- ---- ---- ---- .0075 -.0005 .0080 775 ---- ---- ---- ---- .0055 -.0005 .0060 800 ---- ---- ---- ---- .0045 UNCH .0045 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8510 -.0115 3.8625 050 ---- ---- ---- ---- 3.6010 -.0115 3.6125 075 ---- ---- ---- ---- 3.3510 -.0115 3.3625 100 ---- ---- ---- ---- 3.1010 -.0115 3.1125 125 ---- ---- ---- ---- 2.8510 -.0115 2.8625 150 ---- ---- ---- ---- 2.6010 -.0115 2.6125 175 ---- ---- ---- ---- 2.3510 -.0115 2.3625 200 ---- ---- ---- ---- 2.1010 -.0115 2.1125 225 ---- ---- ---- ---- 1.8510 -.0115 1.8625 230 ---- ---- ---- ---- 1.8010 -.0115 1.8125 235 ---- ---- ---- ---- 1.7510 -.0115 1.7625 240 ---- ---- ---- ---- 1.7010 -.0115 1.7125 245 ---- ---- ---- ---- 1.6510 -.0115 1.6625 250 ---- ---- ---- ---- 1.6010 -.0115 1.6125 255 ---- ---- ---- ---- 1.5515 -.0115 1.5630 260 ---- ---- ---- ---- 1.5030 -.0115 1.5145 265 ---- ---- ---- ---- 1.4550 -.0115 1.4665 270 ---- ---- ---- ---- 1.4080 -.0110 1.4190 275 ---- ---- ---- ---- 1.3615 -.0110 1.3725 280 ---- ---- ---- ---- 1.3160 -.0105 1.3265 285 ---- ---- ---- ---- 1.2710 -.0105 1.2815 290 ---- ---- ---- ---- 1.2265 -.0110 1.2375 295 ---- ---- ---- ---- 1.1830 -.0110 1.1940 300 ---- ---- ---- ---- 1.1405 -.0105 1.1510 305 ---- ---- ---- ---- 1.0985 -.0105 1.1090 310 ---- ---- ---- ---- 1.0575 -.0100 1.0675 315 ---- ---- ---- ---- 1.0170 -.0100 1.0270 320 ---- ---- ---- ---- .9775 -.0100 .9875 325 ---- ---- ---- ---- .9390 -.0095 .9485 330 ---- ---- ---- ---- .9010 -.0095 .9105 335 ---- ---- ---- ---- .8640 -.0095 .8735 340 ---- ---- ---- ---- .8275 -.0095 .8370 345 ---- ---- ---- ---- .7925 -.0090 .8015 350 ---- ---- ---- ---- .7580 -.0090 .7670 355 ---- ---- ---- ---- .7245 -.0090 .7335 360 ---- ---- ---- ---- .6920 -.0085 .7005 365 ---- ---- ---- ---- .6600 -.0085 .6685 370 ---- ---- ---- ---- .6295 -.0085 .6380 375 ---- ---- ---- ---- .5995 -.0085 .6080 380 ---- ---- ---- ---- .5710 -.0080 .5790 385 ---- ---- ---- ---- .5430 -.0080 .5510 390 ---- ---- ---- ---- .5165 -.0075 .5240 395 ---- ---- ---- ---- .4905 -.0075 .4980 400 ---- ---- ---- ---- .4660 -.0070 .4730 405 ---- ---- ---- ---- .4425 -.0070 .4495 410 ---- ---- ---- ---- .4195 -.0070 .4265 415 ---- ---- ---- ---- .3980 -.0065 .4045 420 ---- ---- ---- ---- .3775 -.0060 .3835 425 ---- ---- ---- ---- .3575 -.0065 .3640 430 ---- ---- ---- ---- .3390 -.0060 .3450 435 ---- ---- ---- ---- .3210 -.0060 .3270 440 ---- ---- ---- ---- .3040 -.0055 .3095 445 ---- ---- ---- ---- .2880 -.0050 .2930 450 ---- ---- ---- ---- .2725 -.0050 .2775 455 ---- ---- ---- ---- .2580 -.0050 .2630 460 ---- ---- ---- ---- .2440 -.0050 .2490 465 ---- ---- ---- ---- .2310 -.0045 .2355 470 ---- ---- ---- ---- .2185 -.0045 .2230 475 ---- ---- ---- ---- .2070 -.0040 .2110 480 ---- ---- ---- ---- .1955 -.0045 .2000 485 ---- ---- ---- ---- .1850 -.0040 .1890 490 ---- ---- ---- ---- .1750 -.0040 .1790 495 ---- ---- ---- ---- .1655 -.0035 .1690 500 ---- ---- ---- ---- .1565 -.0035 .1600 505 ---- ---- ---- ---- .1480 -.0035 .1515 510 ---- ---- ---- ---- .1400 -.0030 .1430 515 ---- ---- ---- ---- .1320 -.0035 .1355 520 ---- ---- ---- ---- .1250 -.0030 .1280 525 ---- ---- ---- ---- .1180 -.0030 .1210 530 ---- ---- ---- ---- .1115 -.0030 .1145 535 ---- ---- ---- ---- .1055 -.0025 .1080 540 ---- ---- ---- ---- .0995 -.0025 .1020 545 ---- ---- ---- ---- .0940 -.0025 .0965 550 ---- ---- ---- ---- .0890 -.0020 .0910 555 ---- ---- ---- ---- .0840 -.0020 .0860 575 ---- ---- ---- ---- .0670 -.0020 .0690 600 ---- ---- ---- ---- .0505 -.0015 .0520 625 ---- ---- ---- ---- .0380 -.0010 .0390 650 ---- ---- ---- ---- .0290 -.0005 .0295 675 ---- ---- ---- ---- .0220 -.0005 .0225 700 ---- ---- ---- ---- .0165 -.0010 .0175 725 ---- ---- ---- ---- .0130 UNCH .0130 750 ---- ---- ---- ---- .0100 UNCH .0100 775 ---- ---- ---- ---- .0075 -.0005 .0080 800 ---- ---- ---- ---- .0060 UNCH .0060 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8510 -.0115 3.8625 050 ---- ---- ---- ---- 3.6010 -.0115 3.6125 075 ---- ---- ---- ---- 3.3510 -.0115 3.3625 100 ---- ---- ---- ---- 3.1010 -.0115 3.1125 125 ---- ---- ---- ---- 2.8510 -.0115 2.8625 150 ---- ---- ---- ---- 2.6010 -.0115 2.6125 175 ---- ---- ---- ---- 2.3510 -.0115 2.3625 200 ---- ---- ---- ---- 2.1010 -.0115 2.1125 225 ---- ---- ---- ---- 1.8510 -.0115 1.8625 230 ---- ---- ---- ---- 1.8010 -.0115 1.8125 235 ---- ---- ---- ---- 1.7510 -.0115 1.7625 240 ---- ---- ---- ---- 1.7010 -.0115 1.7125 245 ---- ---- ---- ---- 1.6510 -.0115 1.6625 250 ---- ---- ---- ---- 1.6015 -.0115 1.6130 255 ---- ---- ---- ---- 1.5530 -.0115 1.5645 260 ---- ---- ---- ---- 1.5050 -.0115 1.5165 265 ---- ---- ---- ---- 1.4580 -.0110 1.4690 270 ---- ---- ---- ---- 1.4115 -.0110 1.4225 275 ---- ---- ---- ---- 1.3660 -.0110 1.3770 280 ---- ---- ---- ---- 1.3210 -.0110 1.3320 285 ---- ---- ---- ---- 1.2770 -.0105 1.2875 290 ---- ---- ---- ---- 1.2335 -.0105 1.2440 295 ---- ---- ---- ---- 1.1910 -.0105 1.2015 300 ---- ---- ---- ---- 1.1490 -.0100 1.1590 305 ---- ---- ---- ---- 1.1080 -.0100 1.1180 310 ---- ---- ---- ---- 1.0675 -.0100 1.0775 315 ---- ---- ---- ---- 1.0280 -.0100 1.0380 320 ---- ---- ---- ---- .9890 -.0100 .9990 325 ---- ---- ---- ---- .9510 -.0100 .9610 330 ---- ---- ---- ---- .9140 -.0095 .9235 335 ---- ---- ---- ---- .8775 -.0095 .8870 340 ---- ---- ---- ---- .8420 -.0095 .8515 345 ---- ---- ---- ---- .8075 -.0090 .8165 350 ---- ---- ---- ---- .7740 -.0085 .7825 355 ---- ---- ---- ---- .7410 -.0085 .7495 360 ---- ---- ---- ---- .7090 -.0085 .7175 365 ---- ---- ---- ---- .6775 -.0085 .6860 370 ---- ---- ---- ---- .6475 -.0080 .6555 375 ---- ---- ---- ---- .6180 -.0085 .6265 380 ---- ---- ---- ---- .5900 -.0075 .5975 385 ---- ---- ---- ---- .5625 -.0075 .5700 390 ---- ---- ---- ---- .5360 -.0075 .5435 4 395 ---- ---- ---- ---- .5105 -.0075 .5180 400 ---- ---- ---- ---- .4860 -.0075 .4935 405 ---- ---- ---- ---- .4625 -.0070 .4695 410 ---- ---- ---- ---- .4400 -.0070 .4470 415 ---- ---- ---- ---- .4185 -.0065 .4250 420 ---- ---- ---- ---- .3980 -.0065 .4045 425 ---- ---- ---- ---- .3785 -.0060 .3845 430 ---- ---- ---- ---- .3595 -.0060 .3655 435 ---- ---- ---- ---- .3415 -.0060 .3475 440 ---- ---- ---- ---- .3245 -.0055 .3300 445 ---- ---- ---- ---- .3080 -.0055 .3135 450 ---- ---- ---- ---- .2925 -.0055 .2980 455 ---- ---- ---- ---- .2780 -.0050 .2830 460 ---- ---- ---- ---- .2640 -.0050 .2690 465 ---- ---- ---- ---- .2505 -.0050 .2555 470 ---- ---- ---- ---- .2380 -.0045 .2425 475 ---- ---- ---- ---- .2260 -.0045 .2305 480 ---- ---- ---- ---- .2145 -.0040 .2185 485 ---- ---- ---- ---- .2035 -.0040 .2075 490 ---- ---- ---- ---- .1930 -.0040 .1970 495 ---- ---- ---- ---- .1835 -.0035 .1870 500 ---- ---- ---- ---- .1740 -.0040 .1780 505 ---- ---- ---- ---- .1650 -.0035 .1685 510 ---- ---- ---- ---- .1565 -.0035 .1600 515 ---- ---- ---- ---- .1485 -.0035 .1520 520 ---- ---- ---- ---- .1410 -.0035 .1445 525 ---- ---- ---- ---- .1340 -.0030 .1370 550 ---- ---- ---- ---- .1030 -.0025 .1055 575 ---- ---- ---- ---- .0790 -.0020 .0810 600 ---- ---- ---- ---- .0610 -.0015 .0625 625 ---- ---- ---- ---- .0470 -.0010 .0480 650 ---- ---- ---- ---- .0360 -.0015 .0375 675 ---- ---- ---- ---- .0280 -.0010 .0290 700 ---- ---- ---- ---- .0220 -.0005 .0225 725 ---- ---- ---- ---- .0170 -.0005 .0175 750 ---- ---- ---- ---- .0135 -.0005 .0140 775 ---- ---- ---- ---- .0105 -.0005 .0110 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8460 -.0110 3.8570 050 ---- ---- ---- ---- 3.5960 -.0110 3.6070 075 ---- ---- ---- ---- 3.3460 -.0110 3.3570 100 ---- ---- ---- ---- 3.0960 -.0110 3.1070 125 ---- ---- ---- ---- 2.8460 -.0110 2.8570 150 ---- ---- ---- ---- 2.5960 -.0110 2.6070 175 ---- ---- ---- ---- 2.3460 -.0110 2.3570 200 ---- ---- ---- ---- 2.0960 -.0110 2.1070 225 ---- ---- ---- ---- 1.8460 -.0110 1.8570 230 ---- ---- ---- ---- 1.7960 -.0110 1.8070 235 ---- ---- ---- ---- 1.7460 -.0110 1.7570 240 ---- ---- ---- ---- 1.6960 -.0110 1.7070 245 ---- ---- ---- ---- 1.6465 -.0110 1.6575 250 ---- ---- ---- ---- 1.5975 -.0110 1.6085 255 ---- ---- ---- ---- 1.5500 -.0105 1.5605 260 ---- ---- ---- ---- 1.5025 -.0110 1.5135 265 ---- ---- ---- ---- 1.4565 -.0105 1.4670 270 ---- ---- ---- ---- 1.4105 -.0105 1.4210 275 ---- ---- ---- ---- 1.3660 -.0100 1.3760 280 ---- ---- ---- ---- 1.3220 -.0100 1.3320 285 ---- ---- ---- ---- 1.2785 -.0100 1.2885 290 ---- ---- ---- ---- 1.2360 -.0100 1.2460 295 ---- ---- ---- ---- 1.1940 -.0100 1.2040 300 ---- ---- ---- ---- 1.1530 -.0100 1.1630 305 ---- ---- ---- ---- 1.1130 -.0095 1.1225 310 ---- ---- ---- ---- 1.0735 -.0095 1.0830 315 ---- ---- ---- ---- 1.0345 -.0095 1.0440 320 ---- ---- ---- ---- .9965 -.0095 1.0060 325 ---- ---- ---- ---- .9595 -.0095 .9690 330 ---- ---- ---- ---- .9235 -.0090 .9325 335 ---- ---- ---- ---- .8880 -.0090 .8970 340 ---- ---- ---- ---- .8535 -.0085 .8620 345 ---- ---- ---- ---- .8195 -.0085 .8280 350 ---- ---- ---- ---- .7865 -.0085 .7950 355 ---- ---- ---- ---- .7545 -.0085 .7630 360 ---- ---- ---- ---- .7235 -.0080 .7315 365 ---- ---- ---- ---- .6930 -.0080 .7010 370 ---- ---- ---- ---- .6635 -.0080 .6715 375 ---- ---- ---- ---- .6350 -.0075 .6425 380 ---- ---- ---- ---- .6075 -.0075 .6150 385 ---- ---- ---- ---- .5805 -.0075 .5880 390 ---- ---- ---- ---- .5545 -.0070 .5615 395 ---- ---- ---- ---- .5295 -.0070 .5365 400 ---- ---- ---- ---- .5055 -.0070 .5125 405 ---- ---- ---- ---- .4825 -.0065 .4890 410 ---- ---- ---- ---- .4605 -.0060 .4665 415 ---- ---- ---- ---- .4390 -.0060 .4450 420 ---- ---- ---- ---- .4185 -.0060 .4245 425 ---- ---- ---- ---- .3990 -.0060 .4050 430 ---- ---- ---- ---- .3800 -.0060 .3860 435 ---- ---- ---- ---- .3620 -.0060 .3680 440 ---- ---- ---- ---- .3450 -.0055 .3505 445 ---- ---- ---- ---- .3285 -.0055 .3340 450 ---- ---- ---- ---- .3130 -.0050 .3180 455 ---- ---- ---- ---- .2980 -.0050 .3030 460 ---- ---- ---- ---- .2840 -.0045 .2885 465 ---- ---- ---- ---- .2700 -.0050 .2750 470 ---- ---- ---- ---- .2570 -.0045 .2615 475 ---- ---- ---- ---- .2450 -.0040 .2490 480 ---- ---- ---- ---- .2330 -.0045 .2375 485 ---- ---- ---- ---- .2220 -.0040 .2260 490 ---- ---- ---- ---- .2110 -.0040 .2150 495 ---- ---- ---- ---- .2010 -.0035 .2045 500 ---- ---- ---- ---- .1910 -.0040 .1950 505 ---- ---- ---- ---- .1820 -.0035 .1855 510 ---- ---- ---- ---- .1730 -.0035 .1765 515 ---- ---- ---- ---- .1645 -.0035 .1680 520 ---- ---- ---- ---- .1565 -.0035 .1600 525 ---- ---- ---- ---- .1490 -.0030 .1520 550 ---- ---- ---- ---- .1160 -.0025 .1185 575 ---- ---- ---- ---- .0900 -.0020 .0920 600 ---- ---- ---- ---- .0700 -.0020 .0720 625 ---- ---- ---- ---- .0545 -.0015 .0560 650 ---- ---- ---- ---- .0425 -.0010 .0435 675 ---- ---- ---- ---- .0335 -.0005 .0340 700 ---- ---- ---- ---- .0260 -.0010 .0270 725 ---- ---- ---- ---- .0205 -.0005 .0210 750 ---- ---- ---- ---- .0160 -.0005 .0165 775 ---- ---- ---- ---- .0130 UNCH .0130 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8460 -.0110 3.8570 050 ---- ---- ---- ---- 3.5960 -.0110 3.6070 075 ---- ---- ---- ---- 3.3460 -.0110 3.3570 100 ---- ---- ---- ---- 3.0960 -.0110 3.1070 125 ---- ---- ---- ---- 2.8460 -.0110 2.8570 150 ---- ---- ---- ---- 2.5960 -.0110 2.6070 175 ---- ---- ---- ---- 2.3460 -.0110 2.3570 200 ---- ---- ---- ---- 2.0960 -.0110 2.1070 225 ---- ---- ---- ---- 1.8460 -.0110 1.8570 230 ---- ---- ---- ---- 1.7960 -.0110 1.8070 235 ---- ---- ---- ---- 1.7460 -.0110 1.7570 240 ---- ---- ---- ---- 1.6960 -.0110 1.7070 245 ---- ---- ---- ---- 1.6470 -.0110 1.6580 250 ---- ---- ---- ---- 1.5990 -.0110 1.6100 255 ---- ---- ---- ---- 1.5515 -.0110 1.5625 260 ---- ---- ---- ---- 1.5050 -.0105 1.5155 265 ---- ---- ---- ---- 1.4595 -.0105 1.4700 270 ---- ---- ---- ---- 1.4145 -.0100 1.4245 275 ---- ---- ---- ---- 1.3700 -.0105 1.3805 280 ---- ---- ---- ---- 1.3265 -.0100 1.3365 285 ---- ---- ---- ---- 1.2840 -.0100 1.2940 290 ---- ---- ---- ---- 1.2420 -.0100 1.2520 295 ---- ---- ---- ---- 1.2010 -.0095 1.2105 300 ---- ---- ---- ---- 1.1605 -.0095 1.1700 305 ---- ---- ---- ---- 1.1210 -.0095 1.1305 310 ---- ---- ---- ---- 1.0820 -.0095 1.0915 315 ---- ---- ---- ---- 1.0440 -.0090 1.0530 320 ---- ---- ---- ---- 1.0065 -.0095 1.0160 325 ---- ---- ---- ---- .9700 -.0095 .9795 330 ---- ---- ---- ---- .9345 -.0090 .9435 335 ---- ---- ---- ---- .8995 -.0090 .9085 340 ---- ---- ---- ---- .8655 -.0090 .8745 345 ---- ---- ---- ---- .8325 -.0085 .8410 350 ---- ---- ---- ---- .8000 -.0085 .8085 355 ---- ---- ---- ---- .7685 -.0085 .7770 360 ---- ---- ---- ---- .7380 -.0080 .7460 365 ---- ---- ---- ---- .7080 -.0080 .7160 370 ---- ---- ---- ---- .6790 -.0080 .6870 375 ---- ---- ---- ---- .6510 -.0075 .6585 380 ---- ---- ---- ---- .6235 -.0075 .6310 385 ---- ---- ---- ---- .5970 -.0075 .6045 390 ---- ---- ---- ---- .5715 -.0075 .5790 395 ---- ---- ---- ---- .5470 -.0070 .5540 400 ---- ---- ---- ---- .5235 -.0065 .5300 405 ---- ---- ---- ---- .5005 -.0065 .5070 410 ---- ---- ---- ---- .4785 -.0065 .4850 415 ---- ---- ---- ---- .4575 -.0060 .4635 420 ---- ---- ---- ---- .4370 -.0060 .4430 425 ---- ---- ---- ---- .4175 -.0060 .4235 430 ---- ---- ---- ---- .3990 -.0055 .4045 435 ---- ---- ---- ---- .3810 -.0055 .3865 440 ---- ---- ---- ---- .3635 -.0055 .3690 445 ---- ---- ---- ---- .3475 -.0050 .3525 450 ---- ---- ---- ---- .3315 -.0050 .3365 455 ---- ---- ---- ---- .3165 -.0050 .3215 460 ---- ---- ---- ---- .3020 -.0050 .3070 465 ---- ---- ---- ---- .2885 -.0045 .2930 470 ---- ---- ---- ---- .2755 -.0045 .2800 475 ---- ---- ---- ---- .2630 -.0040 .2670 480 ---- ---- ---- ---- .2510 -.0040 .2550 485 ---- ---- ---- ---- .2395 -.0040 .2435 490 ---- ---- ---- ---- .2285 -.0040 .2325 495 ---- ---- ---- ---- .2180 -.0040 .2220 500 ---- ---- ---- ---- .2080 -.0040 .2120 505 ---- ---- ---- ---- .1985 -.0040 .2025 510 ---- ---- ---- ---- .1895 -.0035 .1930 515 ---- ---- ---- ---- .1810 -.0035 .1845 520 ---- ---- ---- ---- .1725 -.0035 .1760 525 ---- ---- ---- ---- .1650 -.0030 .1680 550 ---- ---- ---- ---- .1305 -.0025 .1330 575 ---- ---- ---- ---- .1030 -.0025 .1055 600 ---- ---- ---- ---- .0815 -.0020 .0835 625 ---- ---- ---- ---- .0650 -.0015 .0665 650 ---- ---- ---- ---- .0515 -.0015 .0530 675 ---- ---- ---- ---- .0410 -.0010 .0420 700 ---- ---- ---- ---- .0330 -.0010 .0340 725 ---- ---- ---- ---- .0265 -.0005 .0270 750 ---- ---- ---- ---- .0215 -.0005 .0220 775 ---- ---- ---- ---- .0175 -.0005 .0180 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8405 -.0100 3.8505 050 ---- ---- ---- ---- 3.5905 -.0100 3.6005 075 ---- ---- ---- ---- 3.3405 -.0100 3.3505 100 ---- ---- ---- ---- 3.0905 -.0100 3.1005 125 ---- ---- ---- ---- 2.8405 -.0100 2.8505 150 ---- ---- ---- ---- 2.5905 -.0100 2.6005 175 ---- ---- ---- ---- 2.3405 -.0100 2.3505 200 ---- ---- ---- ---- 2.0905 -.0100 2.1005 225 ---- ---- ---- ---- 1.8405 -.0100 1.8505 230 ---- ---- ---- ---- 1.7905 -.0100 1.8005 235 ---- ---- ---- ---- 1.7405 -.0100 1.7505 240 ---- ---- ---- ---- 1.6915 -.0100 1.7015 245 ---- ---- ---- ---- 1.6435 -.0095 1.6530 250 ---- ---- ---- ---- 1.5960 -.0095 1.6055 255 ---- ---- ---- ---- 1.5495 -.0095 1.5590 260 ---- ---- ---- ---- 1.5035 -.0095 1.5130 265 ---- ---- ---- ---- 1.4585 -.0095 1.4680 270 ---- ---- ---- ---- 1.4140 -.0095 1.4235 275 ---- ---- ---- ---- 1.3705 -.0095 1.3800 280 ---- ---- ---- ---- 1.3280 -.0090 1.3370 285 ---- ---- ---- ---- 1.2860 -.0090 1.2950 290 ---- ---- ---- ---- 1.2450 -.0090 1.2540 295 ---- ---- ---- ---- 1.2045 -.0085 1.2130 300 ---- ---- ---- ---- 1.1645 -.0090 1.1735 305 ---- ---- ---- ---- 1.1260 -.0085 1.1345 310 ---- ---- ---- ---- 1.0875 -.0085 1.0960 315 ---- ---- ---- ---- 1.0505 -.0085 1.0590 320 ---- ---- ---- ---- 1.0140 -.0080 1.0220 325 ---- ---- ---- ---- .9780 -.0085 .9865 330 ---- ---- ---- ---- .9430 -.0080 .9510 335 ---- ---- ---- ---- .9090 -.0080 .9170 340 ---- ---- ---- ---- .8755 -.0080 .8835 345 ---- ---- ---- ---- .8430 -.0075 .8505 350 ---- ---- ---- ---- .8110 -.0075 .8185 355 ---- ---- ---- ---- .7800 -.0075 .7875 360 ---- ---- ---- ---- .7500 -.0075 .7575 365 ---- ---- ---- ---- .7205 -.0075 .7280 370 ---- ---- ---- ---- .6920 -.0070 .6990 375 ---- ---- ---- ---- .6645 -.0070 .6715 380 ---- ---- ---- ---- .6375 -.0070 .6445 385 ---- ---- ---- ---- .6115 -.0065 .6180 390 ---- ---- ---- ---- .5865 -.0065 .5930 395 ---- ---- ---- ---- .5620 -.0065 .5685 400 ---- ---- ---- ---- .5385 -.0060 .5445 405 ---- ---- ---- ---- .5160 -.0060 .5220 410 ---- ---- ---- ---- .4940 -.0060 .5000 415 ---- ---- ---- ---- .4730 -.0060 .4790 420 ---- ---- ---- ---- .4530 -.0055 .4585 425 ---- ---- ---- ---- .4335 -.0055 .4390 430 ---- ---- ---- ---- .4150 -.0055 .4205 435 ---- ---- ---- ---- .3970 -.0055 .4025 440 ---- ---- ---- ---- .3800 -.0050 .3850 445 ---- ---- ---- ---- .3635 -.0050 .3685 450 ---- ---- ---- ---- .3480 -.0045 .3525 455 ---- ---- ---- ---- .3330 -.0045 .3375 460 ---- ---- ---- ---- .3185 -.0045 .3230 465 ---- ---- ---- ---- .3045 -.0045 .3090 470 ---- ---- ---- ---- .2915 -.0040 .2955 475 ---- ---- ---- ---- .2785 -.0045 .2830 480 ---- ---- ---- ---- .2665 -.0040 .2705 485 ---- ---- ---- ---- .2550 -.0040 .2590 490 ---- ---- ---- ---- .2440 -.0040 .2480 495 ---- ---- ---- ---- .2335 -.0035 .2370 500 ---- ---- ---- ---- .2235 -.0035 .2270 505 ---- ---- ---- ---- .2135 -.0035 .2170 510 ---- ---- ---- ---- .2045 -.0030 .2075 515 ---- ---- ---- ---- .1955 -.0035 .1990 520 ---- ---- ---- ---- .1870 -.0030 .1900 525 ---- ---- ---- ---- .1790 -.0030 .1820 550 ---- ---- ---- ---- .1435 -.0025 .1460 575 ---- ---- ---- ---- .1150 -.0020 .1170 600 ---- ---- ---- ---- .0925 -.0015 .0940 625 ---- ---- ---- ---- .0745 -.0015 .0760 650 ---- ---- ---- ---- .0600 -.0010 .0610 675 ---- ---- ---- ---- .0485 -.0010 .0495 700 ---- ---- ---- ---- .0395 -.0005 .0400 725 ---- ---- ---- ---- .0320 -.0005 .0325 750 ---- ---- ---- ---- .0260 -.0010 .0270 775 ---- ---- ---- ---- .0215 -.0005 .0220 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8405 -.0100 3.8505 050 ---- ---- ---- ---- 3.5905 -.0100 3.6005 075 ---- ---- ---- ---- 3.3405 -.0100 3.3505 100 ---- ---- ---- ---- 3.0905 -.0100 3.1005 125 ---- ---- ---- ---- 2.8405 -.0100 2.8505 150 ---- ---- ---- ---- 2.5905 -.0100 2.6005 175 ---- ---- ---- ---- 2.3405 -.0100 2.3505 200 ---- ---- ---- ---- 2.0905 -.0100 2.1005 225 ---- ---- ---- ---- 1.8405 -.0100 1.8505 230 ---- ---- ---- ---- 1.7905 -.0100 1.8005 235 ---- ---- ---- ---- 1.7415 -.0095 1.7510 240 ---- ---- ---- ---- 1.6930 -.0095 1.7025 245 ---- ---- ---- ---- 1.6455 -.0095 1.6550 250 ---- ---- ---- ---- 1.5985 -.0095 1.6080 255 ---- ---- ---- ---- 1.5525 -.0095 1.5620 260 ---- ---- ---- ---- 1.5075 -.0095 1.5170 265 ---- ---- ---- ---- 1.4630 -.0095 1.4725 270 ---- ---- ---- ---- 1.4195 -.0090 1.4285 275 ---- ---- ---- ---- 1.3765 -.0095 1.3860 280 ---- ---- ---- ---- 1.3345 -.0090 1.3435 285 ---- ---- ---- ---- 1.2930 -.0090 1.3020 290 ---- ---- ---- ---- 1.2525 -.0090 1.2615 295 ---- ---- ---- ---- 1.2130 -.0085 1.2215 300 ---- ---- ---- ---- 1.1740 -.0085 1.1825 305 ---- ---- ---- ---- 1.1355 -.0085 1.1440 310 ---- ---- ---- ---- 1.0980 -.0085 1.1065 315 ---- ---- ---- ---- 1.0615 -.0080 1.0695 320 ---- ---- ---- ---- 1.0255 -.0080 1.0335 325 ---- ---- ---- ---- .9900 -.0080 .9980 330 ---- ---- ---- ---- .9555 -.0080 .9635 335 ---- ---- ---- ---- .9220 -.0080 .9300 340 ---- ---- ---- ---- .8890 -.0080 .8970 345 ---- ---- ---- ---- .8570 -.0075 .8645 350 ---- ---- ---- ---- .8255 -.0075 .8330 355 ---- ---- ---- ---- .7950 -.0075 .8025 360 ---- ---- ---- ---- .7655 -.0070 .7725 365 ---- ---- ---- ---- .7365 -.0070 .7435 370 ---- ---- ---- ---- .7080 -.0070 .7150 375 ---- ---- ---- ---- .6810 -.0065 .6875 380 ---- ---- ---- ---- .6545 -.0065 .6610 385 ---- ---- ---- ---- .6285 -.0065 .6350 390 ---- ---- ---- ---- .6035 -.0065 .6100 395 ---- ---- ---- ---- .5795 -.0065 .5860 400 ---- ---- ---- ---- .5560 -.0065 .5625 405 ---- ---- ---- ---- .5340 -.0060 .5400 410 ---- ---- ---- ---- .5120 -.0060 .5180 415 ---- ---- ---- ---- .4910 -.0060 .4970 420 ---- ---- ---- ---- .4710 -.0060 .4770 425 ---- ---- ---- ---- .4520 -.0055 .4575 430 ---- ---- ---- ---- .4330 -.0055 .4385 435 ---- ---- ---- ---- .4155 -.0050 .4205 440 ---- ---- ---- ---- .3980 -.0055 .4035 445 ---- ---- ---- ---- .3815 -.0050 .3865 450 ---- ---- ---- ---- .3660 -.0045 .3705 455 ---- ---- ---- ---- .3510 -.0045 .3555 460 ---- ---- ---- ---- .3360 -.0050 .3410 465 ---- ---- ---- ---- .3225 -.0040 .3265 470 ---- ---- ---- ---- .3090 -.0040 .3130 475 ---- ---- ---- ---- .2960 -.0045 .3005 480 ---- ---- ---- ---- .2840 -.0040 .2880 485 ---- ---- ---- ---- .2720 -.0040 .2760 490 ---- ---- ---- ---- .2610 -.0035 .2645 495 ---- ---- ---- ---- .2500 -.0040 .2540 500 ---- ---- ---- ---- .2400 -.0035 .2435 505 ---- ---- ---- ---- .2300 -.0035 .2335 510 ---- ---- ---- ---- .2205 -.0035 .2240 515 ---- ---- ---- ---- .2115 -.0030 .2145 520 ---- ---- ---- ---- .2025 -.0035 .2060 525 ---- ---- ---- ---- .1945 -.0030 .1975 550 ---- ---- ---- ---- .1575 -.0025 .1600 575 ---- ---- ---- ---- .1280 -.0020 .1300 600 ---- ---- ---- ---- .1040 -.0020 .1060 625 ---- ---- ---- ---- .0845 -.0020 .0865 650 ---- ---- ---- ---- .0690 -.0015 .0705 675 ---- ---- ---- ---- .0565 -.0010 .0575 700 ---- ---- ---- ---- .0465 -.0010 .0475 725 ---- ---- ---- ---- .0380 -.0010 .0390 750 ---- ---- ---- ---- .0315 -.0010 .0325 775 ---- ---- ---- ---- .0260 -.0010 .0270 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8330 -.0100 3.8430 050 ---- ---- ---- ---- 3.5830 -.0100 3.5930 075 ---- ---- ---- ---- 3.3330 -.0100 3.3430 100 ---- ---- ---- ---- 3.0830 -.0100 3.0930 125 ---- ---- ---- ---- 2.8330 -.0100 2.8430 150 ---- ---- ---- ---- 2.5830 -.0100 2.5930 175 ---- ---- ---- ---- 2.3330 -.0100 2.3430 200 ---- ---- ---- ---- 2.0830 -.0100 2.0930 225 ---- ---- ---- ---- 1.8330 -.0100 1.8430 250 ---- ---- ---- ---- 1.5955 -.0095 1.6050 260 ---- ---- ---- ---- 1.5060 -.0090 1.5150 265 ---- ---- ---- ---- 1.4620 -.0095 1.4715 270 ---- ---- ---- ---- 1.4195 -.0090 1.4285 275 ---- ---- ---- ---- 1.3770 -.0090 1.3860 280 ---- ---- ---- ---- 1.3360 -.0085 1.3445 285 ---- ---- ---- ---- 1.2950 -.0090 1.3040 290 ---- ---- ---- ---- 1.2550 -.0090 1.2640 295 ---- ---- ---- ---- 1.2160 -.0090 1.2250 300 ---- ---- ---- ---- 1.1775 -.0085 1.1860 305 ---- ---- ---- ---- 1.1400 -.0085 1.1485 310 ---- ---- ---- ---- 1.1030 -.0085 1.1115 315 ---- ---- ---- ---- 1.0670 -.0080 1.0750 320 ---- ---- ---- ---- 1.0315 -.0080 1.0395 325 ---- ---- ---- ---- .9965 -.0085 1.0050 330 ---- ---- ---- ---- .9630 -.0075 .9705 335 ---- ---- ---- ---- .9295 -.0080 .9375 340 ---- ---- ---- ---- .8970 -.0080 .9050 345 ---- ---- ---- ---- .8655 -.0075 .8730 350 ---- ---- ---- ---- .8345 -.0075 .8420 355 ---- ---- ---- ---- .8040 -.0075 .8115 360 ---- ---- ---- ---- .7745 -.0075 .7820 365 ---- ---- ---- ---- .7460 -.0070 .7530 370 ---- ---- ---- ---- .7180 -.0070 .7250 375 ---- ---- ---- ---- .6910 -.0070 .6980 380 ---- ---- ---- ---- .6645 -.0070 .6715 385 ---- ---- ---- ---- .6390 -.0065 .6455 390 ---- ---- ---- ---- .6145 -.0065 .6210 395 ---- ---- ---- ---- .5905 -.0060 .5965 400 ---- ---- ---- ---- .5675 -.0060 .5735 405 ---- ---- ---- ---- .5450 -.0060 .5510 410 ---- ---- ---- ---- .5235 -.0060 .5295 415 ---- ---- ---- ---- .5030 -.0055 .5085 420 ---- ---- ---- ---- .4830 -.0055 .4885 425 ---- ---- ---- ---- .4640 -.0050 .4690 430 ---- ---- ---- ---- .4455 -.0050 .4505 435 ---- ---- ---- ---- .4275 -.0055 .4330 440 ---- ---- ---- ---- .4105 -.0050 .4155 445 ---- ---- ---- ---- .3940 -.0050 .3990 450 ---- ---- ---- ---- .3785 -.0050 .3835 455 ---- ---- ---- ---- .3635 -.0045 .3680 460 ---- ---- ---- ---- .3490 -.0045 .3535 465 ---- ---- ---- ---- .3355 -.0040 .3395 470 ---- ---- ---- ---- .3220 -.0045 .3265 475 ---- ---- ---- ---- .3095 -.0040 .3135 480 ---- ---- ---- ---- .2970 -.0040 .3010 485 ---- ---- ---- ---- .2855 -.0040 .2895 490 ---- ---- ---- ---- .2745 -.0035 .2780 495 ---- ---- ---- ---- .2635 -.0040 .2675 500 ---- ---- ---- ---- .2535 -.0035 .2570 505 ---- ---- ---- ---- .2435 -.0035 .2470 510 ---- ---- ---- ---- .2340 -.0035 .2375 515 ---- ---- ---- ---- .2250 -.0035 .2285 520 ---- ---- ---- ---- .2160 -.0035 .2195 525 ---- ---- ---- ---- .2080 -.0030 .2110 550 ---- ---- ---- ---- .1710 -.0025 .1735 575 ---- ---- ---- ---- .1405 -.0025 .1430 600 ---- ---- ---- ---- .1160 -.0020 .1180 625 ---- ---- ---- ---- .0960 -.0020 .0980 650 ---- ---- ---- ---- .0800 -.0015 .0815 675 ---- ---- ---- ---- .0665 -.0015 .0680 700 ---- ---- ---- ---- .0555 -.0015 .0570 725 ---- ---- ---- ---- .0470 -.0010 .0480 750 ---- ---- ---- ---- .0395 -.0010 .0405 775 ---- ---- ---- ---- .0335 -.0005 .0340 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8330 -.0100 3.8430 050 ---- ---- ---- ---- 3.5830 -.0100 3.5930 075 ---- ---- ---- ---- 3.3330 -.0100 3.3430 100 ---- ---- ---- ---- 3.0830 -.0100 3.0930 125 ---- ---- ---- ---- 2.8330 -.0100 2.8430 150 ---- ---- ---- ---- 2.5830 -.0100 2.5930 175 ---- ---- ---- ---- 2.3330 -.0100 2.3430 200 ---- ---- ---- ---- 2.0830 -.0100 2.0930 225 ---- ---- ---- ---- 1.8335 -.0100 1.8435 250 ---- ---- ---- ---- 1.5980 -.0095 1.6075 275 ---- ---- ---- ---- 1.3825 -.0090 1.3915 280 ---- ---- ---- ---- 1.3415 -.0090 1.3505 285 ---- ---- ---- ---- 1.3015 -.0090 1.3105 290 ---- ---- ---- ---- 1.2625 -.0085 1.2710 295 ---- ---- ---- ---- 1.2235 -.0090 1.2325 300 ---- ---- ---- ---- 1.1860 -.0085 1.1945 305 ---- ---- ---- ---- 1.1485 -.0085 1.1570 310 ---- ---- ---- ---- 1.1125 -.0080 1.1205 315 ---- ---- ---- ---- 1.0765 -.0085 1.0850 320 ---- ---- ---- ---- 1.0415 -.0085 1.0500 325 ---- ---- ---- ---- 1.0075 -.0080 1.0155 330 ---- ---- ---- ---- .9740 -.0080 .9820 335 ---- ---- ---- ---- .9415 -.0075 .9490 340 ---- ---- ---- ---- .9095 -.0075 .9170 345 ---- ---- ---- ---- .8780 -.0075 .8855 350 ---- ---- ---- ---- .8475 -.0075 .8550 355 ---- ---- ---- ---- .8180 -.0070 .8250 360 ---- ---- ---- ---- .7890 -.0070 .7960 365 ---- ---- ---- ---- .7605 -.0070 .7675 370 ---- ---- ---- ---- .7330 -.0070 .7400 375 ---- ---- ---- ---- .7060 -.0070 .7130 380 ---- ---- ---- ---- .6805 -.0065 .6870 385 ---- ---- ---- ---- .6550 -.0065 .6615 390 ---- ---- ---- ---- .6305 -.0065 .6370 395 ---- ---- ---- ---- .6070 -.0065 .6135 400 ---- ---- ---- ---- .5840 -.0065 .5905 405 ---- ---- ---- ---- .5620 -.0060 .5680 410 ---- ---- ---- ---- .5410 -.0055 .5465 415 ---- ---- ---- ---- .5205 -.0055 .5260 420 ---- ---- ---- ---- .5005 -.0055 .5060 425 ---- ---- ---- ---- .4815 -.0055 .4870 430 ---- ---- ---- ---- .4630 -.0055 .4685 435 ---- ---- ---- ---- .4455 -.0050 .4505 440 ---- ---- ---- ---- .4285 -.0050 .4335 445 ---- ---- ---- ---- .4120 -.0050 .4170 450 ---- ---- ---- ---- .3965 -.0050 .4015 455 ---- ---- ---- ---- .3815 -.0045 .3860 460 ---- ---- ---- ---- .3670 -.0045 .3715 465 ---- ---- ---- ---- .3530 -.0045 .3575 470 ---- ---- ---- ---- .3395 -.0045 .3440 475 ---- ---- ---- ---- .3270 -.0040 .3310 480 ---- ---- ---- ---- .3145 -.0040 .3185 485 ---- ---- ---- ---- .3025 -.0040 .3065 490 ---- ---- ---- ---- .2915 -.0040 .2955 495 ---- ---- ---- ---- .2805 -.0040 .2845 500 ---- ---- ---- ---- .2700 -.0035 .2735 505 ---- ---- ---- ---- .2600 -.0035 .2635 510 ---- ---- ---- ---- .2500 -.0040 .2540 515 ---- ---- ---- ---- .2410 -.0035 .2445 520 ---- ---- ---- ---- .2320 -.0035 .2355 525 ---- ---- ---- ---- .2235 -.0030 .2265 550 ---- ---- ---- ---- .1855 -.0025 .1880 575 ---- ---- ---- ---- .1540 -.0025 .1565 600 ---- ---- ---- ---- .1280 -.0025 .1305 625 ---- ---- ---- ---- .1070 -.0020 .1090 650 ---- ---- ---- ---- .0895 -.0015 .0910 675 ---- ---- ---- ---- .0755 -.0010 .0765 700 ---- ---- ---- ---- .0635 -.0010 .0645 725 ---- ---- ---- ---- .0535 -.0015 .0550 750 ---- ---- ---- ---- .0455 -.0010 .0465 775 ---- ---- ---- ---- .0390 -.0005 .0395 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5830 -.0100 3.5930 075 ---- ---- ---- ---- 3.3330 -.0100 3.3430 100 ---- ---- ---- ---- 3.0830 -.0100 3.0930 125 ---- ---- ---- ---- 2.8330 -.0100 2.8430 150 ---- ---- ---- ---- 2.5830 -.0100 2.5930 175 ---- ---- ---- ---- 2.3330 -.0100 2.3430 200 ---- ---- ---- ---- 2.0830 -.0100 2.0930 225 ---- ---- ---- ---- 1.8335 -.0100 1.8435 250 ---- ---- ---- ---- 1.6000 -.0095 1.6095 275 ---- ---- ---- ---- 1.3865 -.0090 1.3955 285 ---- ---- ---- ---- 1.3065 -.0085 1.3150 290 ---- ---- ---- ---- 1.2675 -.0085 1.2760 295 ---- ---- ---- ---- 1.2295 -.0085 1.2380 300 ---- ---- ---- ---- 1.1920 -.0085 1.2005 305 ---- ---- ---- ---- 1.1555 -.0080 1.1635 310 ---- ---- ---- ---- 1.1195 -.0080 1.1275 315 ---- ---- ---- ---- 1.0840 -.0085 1.0925 320 ---- ---- ---- ---- 1.0500 -.0080 1.0580 325 ---- ---- ---- ---- 1.0160 -.0080 1.0240 330 ---- ---- ---- ---- .9830 -.0080 .9910 335 ---- ---- ---- ---- .9510 -.0075 .9585 340 ---- ---- ---- ---- .9195 -.0075 .9270 345 ---- ---- ---- ---- .8885 -.0075 .8960 350 ---- ---- ---- ---- .8585 -.0075 .8660 355 ---- ---- ---- ---- .8290 -.0075 .8365 360 ---- ---- ---- ---- .8005 -.0070 .8075 365 ---- ---- ---- ---- .7725 -.0070 .7795 370 ---- ---- ---- ---- .7455 -.0070 .7525 375 ---- ---- ---- ---- .7190 -.0070 .7260 380 ---- ---- ---- ---- .6935 -.0065 .7000 385 ---- ---- ---- ---- .6685 -.0065 .6750 390 ---- ---- ---- ---- .6445 -.0065 .6510 395 ---- ---- ---- ---- .6210 -.0065 .6275 400 ---- ---- ---- ---- .5985 -.0060 .6045 405 ---- ---- ---- ---- .5765 -.0060 .5825 410 ---- ---- ---- ---- .5555 -.0060 .5615 415 ---- ---- ---- ---- .5350 -.0055 .5405 420 .5210 .5210 .5210 .5210 .5150 -.0060 1 .5210 425 ---- ---- ---- ---- .4960 -.0055 .5015 430 ---- ---- ---- ---- .4775 -.0055 .4830 435 ---- ---- ---- ---- .4600 -.0055 .4655 440 ---- ---- ---- ---- .4425 -.0055 .4480 445 ---- ---- ---- ---- .4260 -.0055 .4315 450 ---- ---- ---- ---- .4105 -.0050 .4155 455 ---- ---- ---- ---- .3950 -.0050 .4000 460 ---- ---- ---- ---- .3800 -.0055 .3855 465 ---- ---- ---- ---- .3660 -.0050 .3710 470 ---- ---- ---- ---- .3525 -.0050 .3575 475 ---- ---- ---- ---- .3390 -.0050 .3440 480 ---- ---- ---- ---- .3265 -.0050 .3315 485 ---- ---- ---- ---- .3145 -.0050 .3195 490 ---- ---- ---- ---- .3025 -.0050 .3075 495 ---- ---- ---- ---- .2915 -.0050 .2965 500 ---- ---- ---- ---- .2805 -.0050 .2855 505 ---- ---- ---- ---- .2700 -.0050 .2750 510 ---- ---- ---- ---- .2600 -.0050 .2650 515 ---- ---- ---- ---- .2505 -.0050 .2555 520 ---- ---- ---- ---- .2410 -.0055 .2465 525 ---- ---- ---- ---- .2320 -.0055 .2375 550 ---- ---- ---- ---- .1920 -.0060 .1980 575 ---- ---- ---- ---- .1590 -.0060 .1650 600 ---- ---- ---- ---- .1315 -.0065 .1380 1000 625 ---- ---- ---- ---- .1090 -.0065 .1155 650 ---- ---- ---- ---- .0905 -.0070 .0975 675 ---- ---- ---- ---- .0755 -.0065 .0820 700 ---- ---- ---- ---- .0630 -.0065 .0695 1150 725 ---- ---- ---- ---- .0525 -.0065 .0590 750 ---- ---- ---- ---- .0440 -.0060 .0500 775 ---- ---- ---- ---- .0370 -.0055 .0425 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5740 -.0100 3.5840 075 ---- ---- ---- ---- 3.3240 -.0100 3.3340 100 ---- ---- ---- ---- 3.0740 -.0100 3.0840 125 ---- ---- ---- ---- 2.8240 -.0100 2.8340 150 ---- ---- ---- ---- 2.5740 -.0100 2.5840 175 ---- ---- ---- ---- 2.3240 -.0100 2.3340 200 ---- ---- ---- ---- 2.0740 -.0100 2.0840 225 ---- ---- ---- ---- 1.8255 -.0100 1.8355 250 ---- ---- ---- ---- 1.5950 -.0095 1.6045 275 ---- ---- ---- ---- 1.3845 -.0085 1.3930 285 ---- ---- ---- ---- 1.3055 -.0085 1.3140 290 ---- ---- ---- ---- 1.2670 -.0085 1.2755 295 ---- ---- ---- ---- 1.2295 -.0085 1.2380 300 ---- ---- ---- ---- 1.1925 -.0085 1.2010 305 ---- ---- ---- ---- 1.1565 -.0085 1.1650 310 ---- ---- ---- ---- 1.1210 -.0085 1.1295 315 ---- ---- ---- ---- 1.0865 -.0080 1.0945 320 ---- ---- ---- ---- 1.0525 -.0080 1.0605 325 ---- ---- ---- ---- 1.0195 -.0075 1.0270 330 ---- ---- ---- ---- .9870 -.0075 .9945 335 ---- ---- ---- ---- .9550 -.0075 .9625 340 ---- ---- ---- ---- .9240 -.0075 .9315 345 ---- ---- ---- ---- .8935 -.0075 .9010 350 ---- ---- ---- ---- .8640 -.0075 .8715 355 ---- ---- ---- ---- .8350 -.0070 .8420 360 ---- ---- ---- ---- .8070 -.0070 .8140 365 ---- ---- ---- ---- .7795 -.0070 .7865 370 ---- ---- ---- ---- .7525 -.0070 .7595 375 ---- ---- ---- ---- .7265 -.0065 .7330 380 ---- ---- ---- ---- .7010 -.0070 .7080 385 ---- ---- ---- ---- .6765 -.0065 .6830 390 ---- ---- ---- ---- .6530 -.0060 .6590 395 ---- ---- ---- ---- .6295 -.0065 .6360 400 ---- ---- ---- ---- .6070 -.0065 .6135 405 ---- ---- ---- ---- .5855 -.0060 .5915 410 ---- ---- ---- ---- .5645 -.0060 .5705 415 ---- ---- ---- ---- .5445 -.0055 .5500 420 ---- ---- ---- ---- .5245 -.0060 .5305 425 ---- ---- ---- ---- .5060 -.0055 .5115 430 ---- ---- ---- ---- .4875 -.0055 .4930 435 ---- ---- ---- ---- .4700 -.0055 .4755 440 ---- ---- ---- ---- .4530 -.0050 .4580 445 ---- ---- ---- ---- .4365 -.0050 .4415 450 ---- ---- ---- ---- .4210 -.0050 .4260 455 ---- ---- ---- ---- .4055 -.0050 .4105 460 ---- ---- ---- ---- .3910 -.0050 .3960 465 ---- ---- ---- ---- .3765 -.0050 .3815 470 ---- ---- ---- ---- .3630 -.0050 .3680 475 ---- ---- ---- ---- .3500 -.0050 .3550 480 ---- ---- ---- ---- .3375 -.0045 .3420 485 ---- ---- ---- ---- .3250 -.0050 .3300 490 ---- ---- ---- ---- .3135 -.0050 .3185 495 ---- ---- ---- ---- .3020 -.0050 .3070 500 ---- ---- ---- ---- .2910 -.0050 .2960 505 ---- ---- ---- ---- .2805 -.0055 .2860 510 ---- ---- ---- ---- .2705 -.0050 .2755 525 ---- ---- ---- ---- .2420 -.0060 .2480 550 ---- ---- ---- ---- .2015 -.0065 .2080 575 ---- ---- ---- ---- .1675 -.0070 .1745 600 ---- ---- ---- ---- .1390 -.0080 .1470 625 ---- ---- ---- ---- .1160 -.0080 .1240 650 ---- ---- ---- ---- .0965 -.0085 .1050 675 ---- ---- ---- ---- .0805 -.0085 .0890 700 ---- ---- ---- ---- .0675 -.0085 .0760 725 ---- ---- ---- ---- .0565 -.0085 .0650 750 ---- ---- ---- ---- .0475 -.0080 .0555 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.5740 -.0100 3.5840 075 ---- ---- ---- ---- 3.3240 -.0100 3.3340 100 ---- ---- ---- ---- 3.0740 -.0100 3.0840 125 ---- ---- ---- ---- 2.8240 -.0100 2.8340 150 ---- ---- ---- ---- 2.5740 -.0100 2.5840 175 ---- ---- ---- ---- 2.3240 -.0100 2.3340 200 ---- ---- ---- ---- 2.0740 -.0100 2.0840 225 ---- ---- ---- ---- 1.8265 -.0100 1.8365 250 ---- ---- ---- ---- 1.5985 -.0095 1.6080 275 ---- ---- ---- ---- 1.3905 -.0085 1.3990 295 ---- ---- ---- ---- 1.2375 -.0085 1.2460 300 ---- ---- ---- ---- 1.2010 -.0085 1.2095 305 ---- ---- ---- ---- 1.1655 -.0080 1.1735 310 ---- ---- ---- ---- 1.1305 -.0080 1.1385 315 ---- ---- ---- ---- 1.0965 -.0080 1.1045 320 ---- ---- ---- ---- 1.0630 -.0080 1.0710 325 ---- ---- ---- ---- 1.0300 -.0080 1.0380 330 ---- ---- ---- ---- .9980 -.0075 1.0055 335 ---- ---- ---- ---- .9665 -.0075 .9740 340 ---- ---- ---- ---- .9360 -.0075 .9435 345 ---- ---- ---- ---- .9060 -.0075 .9135 350 ---- ---- ---- ---- .8765 -.0075 .8840 355 ---- ---- ---- ---- .8480 -.0070 .8550 360 ---- ---- ---- ---- .8200 -.0070 .8270 365 ---- ---- ---- ---- .7930 -.0070 .8000 370 ---- ---- ---- ---- .7665 -.0070 .7735 375 ---- ---- ---- ---- .7405 -.0070 .7475 380 ---- ---- ---- ---- .7155 -.0065 .7220 385 ---- ---- ---- ---- .6915 -.0065 .6980 390 ---- ---- ---- ---- .6675 -.0065 .6740 395 ---- ---- ---- ---- .6445 -.0065 .6510 400 ---- ---- ---- ---- .6225 -.0060 .6285 405 ---- ---- ---- ---- .6010 -.0060 .6070 410 ---- ---- ---- ---- .5800 -.0060 .5860 415 ---- ---- ---- ---- .5600 -.0060 .5660 420 ---- ---- ---- ---- .5405 -.0055 .5460 425 ---- ---- ---- ---- .5215 -.0055 .5270 430 ---- ---- ---- ---- .5035 -.0055 .5090 435 ---- ---- ---- ---- .4860 -.0055 .4915 440 ---- ---- ---- ---- .4690 -.0050 .4740 445 ---- ---- ---- ---- .4525 -.0055 .4580 450 ---- ---- ---- ---- .4370 -.0050 .4420 455 ---- ---- ---- ---- .4215 -.0050 .4265 460 ---- ---- ---- ---- .4070 -.0050 .4120 465 ---- ---- ---- ---- .3930 -.0045 .3975 470 ---- ---- ---- ---- .3795 -.0045 .3840 475 ---- ---- ---- ---- .3660 -.0045 .3705 480 ---- ---- ---- ---- .3535 -.0045 .3580 485 ---- ---- ---- ---- .3415 -.0040 .3455 490 ---- ---- ---- ---- .3295 -.0045 .3340 495 ---- ---- ---- ---- .3185 -.0040 .3225 500 ---- ---- ---- ---- .3075 -.0040 .3115 505 ---- ---- ---- ---- .2970 -.0040 .3010 510 ---- ---- ---- ---- .2870 -.0040 .2910 525 ---- ---- ---- ---- .2590 -.0035 .2625 550 ---- ---- ---- ---- .2185 -.0030 .2215 575 ---- ---- ---- ---- .1850 -.0025 .1875 600 ---- ---- ---- ---- .1565 -.0025 .1590 625 ---- ---- ---- ---- .1330 -.0020 .1350 650 ---- ---- ---- ---- .1130 -.0020 .1150 675 ---- ---- ---- ---- .0965 -.0020 .0985 700 ---- ---- ---- ---- .0830 -.0010 .0840 725 ---- ---- ---- ---- .0710 -.0015 .0725 750 ---- ---- ---- ---- .0615 -.0010 .0625 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3974 7990 74354 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 216 330 ---- ---- ---- ---- .0005 UNCH .0005 268 335 ---- ---- ---- ---- .0005 UNCH .0005 10 340 ---- ---- ---- ---- .0005 UNCH .0005 570 345 ---- ---- ---- ---- .0005 UNCH .0005 233 350 ---- ---- ---- ---- .0005 UNCH .0005 4 588 355 ---- ---- ---- ---- .0005 UNCH .0005 166 360 ---- ---- ---- ---- .0005 UNCH .0005 1 728 364 ---- ---- ---- ---- .0005 -.0005 .0010 135 365 ---- ---- ---- ---- .0010 UNCH .0010 294 366 ---- ---- ---- ---- .0010 UNCH .0010 31 367 ---- ---- ---- ---- .0010 UNCH .0010 1 68 368 ---- ---- ---- ---- .0010 UNCH .0010 44 369 ---- ---- ---- ---- .0010 UNCH .0010 4 44 370 ---- ---- ---- ---- .0010 UNCH .0010 1267 371 ---- ---- .0010A .0010A .0010 -.0005 .0015 15 372 ---- ---- ---- ---- .0015 UNCH .0015 26 373 ---- ---- ---- ---- .0015 UNCH .0015 35 374 ---- ---- ---- ---- .0015 UNCH .0015 40 375 ---- ---- .0015A .0015A .0015 -.0005 .0020 805 376 ---- ---- .0015A .0015A .0015 -.0005 .0020 5 70 377 ---- ---- .0015A .0015A .0020 UNCH .0020 72 378 ---- ---- .0015A .0015A .0020 -.0005 .0025 159 379 .0025 .0025 .0015A .0015A .0020 -.0005 1 .0025 151 380 .0010 .0025B .0010 .0025B .0025 -.0005 41 .0030 4 802 381 ---- ---- .0020A .0020A .0025 -.0005 .0030 67 382 .0030 .0030 .0020A .0020A .0030 -.0005 5 .0035 5 159 383 ---- ---- .0025A .0025A .0030 -.0005 .0035 4 82 384 ---- ---- .0025A .0025A .0035 -.0005 .0040 88 385 .0030 .0040B .0020 .0040B .0035 -.0010 14 .0045 2 797 386 .0030 .0045B .0020 .0045B .0040 -.0005 12 .0045 106 387 ---- ---- .0030A .0030A .0045 -.0005 .0050 7 59 388 ---- ---- .0030A .0030A .0050 -.0005 .0055 74 389 ---- ---- .0035A .0035A .0055 -.0005 .0060 31 390 .0040 .0070 .0035A .0065A .0060 -.0005 3 .0065 2 527 391 .0050 .0075B .0040A .0075B .0070 -.0005 5 .0075 10 49 392 ---- .0085B .0045A .0045A .0080 UNCH .0080 6 212 393 .0080 .0095B .0050A .0095B .0090 UNCH 7 .0090 174 394 ---- .0110B .0050A .0050A .0100 UNCH .0100 150 395 .0080 .0120B .0055A .0120B .0115 +.0005 12 .0110 1 580 396 ---- .0135B .0060A .0060A .0125 UNCH 50 .0125 120 397 .0115 .0155B .0070A .0070A .0140 +.0005 2 .0135 33 398 ---- .0175B .0075A .0075A .0160 +.0005 .0155 4 111 399 ---- .0195B .0080A .0080A .0180 +.0010 .0170 61 400 .0185 .0215B .0090A .0175A .0200 +.0010 109 .0190 105 1394 401 ---- .0240B .0100A .0100A .0225 +.0015 1 .0210 55 402 ---- .0270B .0110A .0110A .0250 +.0020 .0230 10 81 403 .0295 .0300B .0120A .0240A .0280 +.0025 51 .0255 1 80 404 ---- .0335B .0135A .0135A .0310 +.0025 100 .0285 91 142 405 .0255 .0370B .0150A .0150A .0345 +.0030 30 .0315 2 463 406 .0265 .0410B .0165A .0165A .0380 +.0030 12 .0350 4 113 407 .0425 .0450B .0185A .0450B .0420 +.0035 20 .0385 57 305 408 ---- .0495B .0210A .0210A .0460 +.0035 50 .0425 65 415 409 ---- .0545B .0235A .0235A .0505 +.0040 .0465 5 91 410 .0380 .0595B .0260A .0490A .0555 +.0045 30 .0510 7 201 411 ---- .0650B .0285A .0285A .0605 +.0050 .0555 61 412 .0575 .0705B .0320A .0320A .0660 +.0060 5 .0600 18 24 413 ---- .0765B .0350A .0350A .0715 +.0065 4 .0650 10 23 414 .0520 .0825B .0385A .0385A .0775 +.0070 5 .0705 2 415 .0550 .0890B .0420A .0890B .0835 +.0070 30 .0765 217 416 .0605 .0960B .0465A .0960B .0900 +.0075 5 .0825 15 417 ---- .1030B .0505A .0505A .0970 +.0080 .0890 1 418 ---- .1105B .0550A .0550A .1040 +.0085 .0955 7 419 ---- .1180B .0600A .0600A .1110 +.0085 .1025 1 420 ---- .1255B .0650A .0650A .1185 +.0090 .1095 143 421 ---- .1315B .0705A .0705A .1265 +.0100 .1165 422 ---- .1355B .0775A .0775A .1345 +.0105 .1240 1 423 ---- .1445B .0835A .0835A .1425 +.0110 .1315 11 424 ---- .1525B .0900A .0900A .1510 +.0115 .1395 425 ---- .1610B .0965A .0965A .1590 +.0115 .1475 168 426 ---- .1680B .1035A .1035A .1675 +.0120 .1555 427 ---- .1700B .1105A .1105A .1765 +.0125 .1640 2 428 ---- ---- .1180A .1180A .1850 +.0130 .1720 1 429 ---- ---- .1255A .1255A .1940 +.0130 .1810 430 ---- .2110B .1330A .1330A .2030 +.0135 .1895 21 431 ---- .2205B .1410A .1410A .2120 +.0135 .1985 432 ---- ---- .1560A .1560A .2210 +.0135 .2075 433 ---- ---- .1640A .1640A .2300 +.0135 .2165 434 ---- ---- .1725A .1725A .2395 +.0140 .2255 435 ---- ---- .1810A .1810A .2485 +.0140 .2345 2 436 ---- ---- ---- ---- .2580 +.0140 .2440 437 ---- ---- ---- ---- .2675 +.0145 .2530 1 438 ---- ---- ---- ---- .2770 +.0145 .2625 439 ---- ---- ---- ---- .2870 +.0150 .2720 440 ---- .3055B .2185A .2185A .2965 +.0150 .2815 1 441 ---- ---- ---- ---- .3060 +.0150 .2910 442 ---- ---- ---- ---- .3160 +.0155 .3005 1 443 ---- ---- ---- ---- .3255 +.0155 .3100 444 ---- ---- ---- ---- .3355 +.0160 .3195 445 ---- ---- ---- ---- .3450 +.0155 .3295 15 446 ---- ---- ---- ---- .3550 +.0160 .3390 447 ---- ---- ---- ---- .3650 +.0160 .3490 448 ---- ---- ---- ---- .3745 +.0160 .3585 450 ---- ---- .3125A .3125A .3945 +.0165 .3780 455 ---- ---- ---- ---- .4440 +.0170 .4270 1 460 ---- ---- ---- ---- .4935 +.0170 .4765 1 465 ---- ---- ---- ---- .5435 +.0170 .5265 470 ---- ---- ---- ---- .5935 +.0175 .5760 475 ---- ---- ---- ---- .6435 +.0175 .6260 480 ---- ---- ---- ---- .6935 +.0175 .6760 485 ---- ---- ---- ---- .7435 +.0175 .7260 490 ---- ---- ---- ---- .7935 +.0175 .7760 495 ---- ---- ---- ---- .8435 +.0175 .8260 500 ---- ---- ---- ---- .8935 +.0175 .8760 505 ---- ---- ---- ---- .9435 +.0175 .9260 510 ---- ---- ---- ---- .9935 +.0175 .9760 515 ---- ---- ---- ---- 1.0435 +.0175 1.0260 520 ---- ---- ---- ---- 1.0935 +.0175 1.0760 525 ---- ---- ---- ---- 1.1435 +.0175 1.1260 530 ---- ---- ---- ---- 1.1935 +.0175 1.1760 535 ---- ---- ---- ---- 1.2435 +.0175 1.2260 540 ---- ---- ---- ---- 1.2935 +.0175 1.2760 545 ---- ---- ---- ---- 1.3435 +.0175 1.3260 550 ---- ---- ---- ---- 1.3935 +.0175 1.3760 555 ---- ---- ---- ---- 1.4435 +.0175 1.4260 560 ---- ---- ---- ---- 1.4935 +.0175 1.4760 565 ---- ---- ---- ---- 1.5435 +.0175 1.5260 570 ---- ---- ---- ---- 1.5935 +.0175 1.5760 575 ---- ---- ---- ---- 1.6435 +.0175 1.6260 580 ---- ---- ---- ---- 1.6935 +.0175 1.6760 600 ---- ---- ---- ---- 1.8935 +.0175 1.8760 625 ---- ---- ---- ---- 2.1435 +.0175 2.1260 650 ---- ---- ---- ---- 2.3935 +.0175 2.3760 675 ---- ---- ---- ---- 2.6435 +.0175 2.6260 700 ---- ---- ---- ---- 2.8935 +.0175 2.8760 725 ---- ---- ---- ---- 3.1435 +.0175 3.1260 750 ---- ---- ---- ---- 3.3935 +.0175 3.3760 775 ---- ---- ---- ---- 3.6435 +.0175 3.6260 800 ---- ---- ---- ---- 3.8935 +.0175 3.8760 825 ---- ---- ---- ---- 4.1435 +.0175 4.1260 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 6 255 ---- ---- ---- ---- .0005 UNCH .0005 1 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 2 280 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 8 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 10 295 ---- ---- ---- ---- .0005 UNCH .0005 5 300 ---- ---- ---- ---- .0005 UNCH .0005 41 305 ---- ---- ---- ---- .0005 UNCH .0005 1 310 ---- ---- ---- ---- .0005 UNCH .0005 9 315 ---- ---- ---- ---- .0010 UNCH .0010 18 42 320 ---- ---- ---- ---- .0015 +.0005 5 .0010 1 30 325 ---- ---- ---- ---- .0015 UNCH .0015 36 330 ---- ---- ---- ---- .0020 UNCH .0020 6 134 335 ---- ---- ---- ---- .0025 UNCH .0025 17 340 ---- ---- ---- ---- .0035 UNCH .0035 3 646 345 ---- ---- .0040A .0040A .0045 UNCH .0045 5 72 350 .0045 .0045 .0045 .0050B .0060 UNCH 5 .0060 22 410 355 ---- ---- .0060A .0060A .0075 UNCH .0075 222 360 .0070 .0090B .0070 .0090B .0095 UNCH 12 .0095 4 630 365 ---- ---- .0090A .0090A .0125 UNCH .0125 2 193 366 .0115 .0130B .0095A .0095A .0135 +.0005 1 .0130 47 367 .0120 .0135B .0100A .0100A .0140 UNCH 1 .0140 72 368 .0125 .0145B .0105A .0105A .0150 +.0005 2 .0145 54 369 .0135 .0155B .0100 .0155B .0155 +.0005 3 .0150 2 46 370 ---- .0165B .0120A .0120A .0165 +.0005 11 .0160 339 371 ---- .0175B .0125A .0125A .0175 +.0005 .0170 1 40 372 ---- .0185B .0130A .0130A .0185 +.0010 .0175 40 373 ---- .0195B .0140A .0140A .0195 +.0010 .0185 35 374 .0160 .0210B .0145A .0210B .0205 +.0010 5 .0195 46 375 .0175 .0220B .0145A .0220B .0215 +.0010 13 .0205 2 155 376 ---- .0235B .0160A .0160A .0230 +.0010 .0220 35 377 .0160 .0250B .0160 .0250B .0240 +.0010 1 .0230 38 378 ---- .0265B .0180A .0180A .0255 +.0010 .0245 22 379 ---- .0280B .0190A .0190A .0270 +.0015 1 .0255 7 380 .0250 .0295B .0190 .0260A .0285 +.0015 32 .0270 1567 381 ---- .0310B .0210A .0210A .0305 +.0020 .0285 3 382 .0210 .0330B .0210 .0330B .0320 +.0020 1 .0300 2 11 383 ---- .0350B .0235A .0235A .0340 +.0020 .0320 16 384 .0235 .0370B .0235 .0370B .0355 +.0015 3 .0340 2 6 385 .0385 .0390B .0260A .0350A .0375 +.0020 2 .0355 7 573 386 .0325 .0410B .0275A .0275A .0400 +.0025 5 .0375 1 3 387 ---- .0435B .0290A .0290A .0420 +.0020 .0400 14 388 ---- .0455B .0305A .0305A .0440 +.0020 .0420 389 ---- .0480B .0320A .0320A .0465 +.0020 .0445 4 6 390 .0435 .0510B .0340A .0340A .0490 +.0025 2 .0465 58 550 391 .0380 .0535B .0360A .0360A .0520 +.0030 10 .0490 24 392 ---- .0565B .0380A .0380A .0545 +.0025 .0520 19 393 ---- .0590B .0400A .0400A .0575 +.0030 .0545 2 394 ---- .0625B .0420A .0420A .0605 +.0030 .0575 40 395 ---- .0655B .0440A .0440A .0635 +.0030 .0605 66 396 ---- .0685B .0465A .0465A .0665 +.0030 .0635 19 397 ---- .0720B .0490A .0490A .0700 +.0035 .0665 37 398 ---- .0760B .0515A .0515A .0735 +.0040 .0695 399 ---- .0795B .0545A .0545A .0770 +.0040 .0730 45 400 .0635 .0835B .0570A .0835B .0805 +.0040 5 .0765 907 401 ---- .0870B .0600A .0600A .0845 +.0045 .0800 6 402 ---- .0915B .0630A .0630A .0885 +.0045 .0840 6 403 ---- .0955B .0660A .0660A .0925 +.0050 .0875 5 404 ---- .1000B .0695A .0695A .0965 +.0050 .0915 32 405 .0835 .1045B .0725A .1045B .1010 +.0055 1 .0955 9 99 406 ---- .1090B .0760A .0760A .1055 +.0055 .1000 30 407 ---- .1140B .0795A .0795A .1100 +.0055 .1045 12 408 ---- .1185B .0835A .0835A .1145 +.0055 .1090 409 ---- .1240B .0870A .0870A .1195 +.0055 .1140 22 410 .0910 .1290B .0910 .1185A .1245 +.0060 4 .1185 10 112 411 ---- .1340B .0955A .0955A .1295 +.0065 .1230 1 412 .1305 .1395B .0995A .1285A .1345 +.0065 1 .1280 1 413 ---- .1450B .1040A .1040A .1400 +.0070 .1330 10 10 414 .1250 .1510B .1085A .1085A .1455 +.0070 3 .1385 6 415 ---- .1575B .1130A .1130A .1515 +.0075 .1440 1 8 416 ---- .1630B .1175A .1175A .1570 +.0070 .1500 417 ---- .1690B .1225A .1225A .1630 +.0075 .1555 26 418 ---- .1750B .1275A .1275A .1690 +.0075 .1615 419 ---- .1815B .1330A .1330A .1755 +.0080 .1675 420 .1550 .1880B .1380A .1750A .1815 +.0080 8 .1735 48 421 ---- .1945B .1435A .1435A .1880 +.0085 .1795 7 422 ---- .2015B .1490A .1490A .1945 +.0085 .1860 423 ---- .2080B .1550A .1550A .2015 +.0090 .1925 424 ---- .2150B .1610A .1610A .2080 +.0090 .1990 8 425 ---- .2220B .1670A .1670A .2150 +.0090 .2060 194 426 ---- .2290B .1730A .1730A .2220 +.0090 .2130 427 ---- .2365B .1790A .1790A .2290 +.0090 .2200 428 ---- .2440B .1855A .1855A .2360 +.0090 .2270 429 ---- .2515B .1920A .1920A .2435 +.0095 .2340 430 ---- .2590B .1985A .1985A .2510 +.0095 .2415 1 26 431 ---- .2665B .2050A .2050A .2585 +.0095 .2490 432 ---- .2740B .2120A .2120A .2660 +.0095 .2565 433 ---- .2820B .2190A .2190A .2735 +.0095 .2640 1 434 ---- .2900B .2260A .2260A .2815 +.0100 .2715 435 ---- .2925B .2330A .2330A .2895 +.0100 .2795 11 436 ---- .3005B .2405A .2405A .2975 +.0105 .2870 440 ---- .3390B .2705A .2705A .3300 +.0105 .3195 1 2 445 ---- .3760B .3175A .3175A .3725 +.0115 .3610 1 450 ---- .4255B .3515A .3515A .4165 +.0120 .4045 7 455 ---- ---- .4015A .4015A .4615 +.0120 .4495 3 460 ---- ---- ---- ---- .5075 +.0125 .4950 4 465 ---- ---- ---- ---- .5545 +.0130 .5415 2 470 ---- .6120B .5300A .5300A .6020 +.0130 .5890 1 475 ---- ---- ---- ---- .6505 +.0135 .6370 2 480 ---- .7090B .6250A .6250A .6990 +.0140 .6850 2 485 ---- ---- ---- ---- .7475 +.0140 .7335 1 490 ---- .8055B .7215A .7215A .7970 +.0145 .7825 1 495 ---- ---- ---- ---- .8460 +.0140 .8320 1 500 ---- ---- .8195A .8195A .8955 +.0145 .8810 1 505 ---- ---- ---- ---- .9450 +.0145 .9305 510 ---- ---- ---- ---- .9945 +.0145 .9800 515 ---- ---- ---- ---- 1.0445 +.0145 1.0300 520 ---- ---- ---- ---- 1.0940 +.0145 1.0795 1 525 ---- ---- ---- ---- 1.1440 +.0145 1.1295 530 ---- ---- ---- ---- 1.1940 +.0145 1.1795 2 535 ---- ---- ---- ---- 1.2440 +.0145 1.2295 540 ---- ---- ---- ---- 1.2940 +.0145 1.2795 1 545 ---- ---- ---- ---- 1.3440 +.0145 1.3295 550 ---- ---- ---- ---- 1.3940 +.0145 1.3795 555 ---- ---- ---- ---- 1.4440 +.0145 1.4295 560 ---- ---- ---- ---- 1.4940 +.0145 1.4795 565 ---- ---- ---- ---- 1.5440 +.0145 1.5295 570 ---- ---- ---- ---- 1.5940 +.0145 1.5795 575 ---- ---- ---- ---- 1.6440 +.0145 1.6295 580 ---- ---- ---- ---- 1.6940 +.0145 1.6795 600 ---- ---- ---- ---- 1.8940 +.0145 1.8795 625 ---- ---- ---- ---- 2.1440 +.0145 2.1295 650 ---- ---- ---- ---- 2.3940 +.0145 2.3795 675 ---- ---- ---- ---- 2.6440 +.0145 2.6295 700 ---- ---- ---- ---- 2.8940 +.0145 2.8795 725 ---- ---- ---- ---- 3.1440 +.0145 3.1295 750 ---- ---- ---- ---- 3.3940 +.0145 3.3795 775 ---- ---- ---- ---- 3.6440 +.0145 3.6295 800 ---- ---- ---- ---- 3.8940 +.0145 3.8795 825 ---- ---- ---- ---- 4.1440 +.0145 4.1295 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 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 UNCH .0010 23 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0015 +.0005 .0010 260 ---- ---- ---- ---- .0015 UNCH .0015 65 265 ---- ---- ---- ---- .0015 UNCH .0015 270 ---- ---- ---- ---- .0015 UNCH .0015 275 ---- ---- ---- ---- .0020 UNCH .0020 1 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- ---- ---- ---- .0025 UNCH .0025 50 300 ---- ---- ---- ---- .0030 UNCH .0030 2207 305 ---- ---- ---- ---- .0030 -.0005 .0035 310 ---- ---- ---- ---- .0035 -.0005 .0040 32 315 ---- ---- ---- ---- .0045 UNCH .0045 1 26 320 ---- ---- .0050A .0050A .0050 -.0005 .0055 5 139 325 ---- ---- .0060A .0060A .0060 -.0005 .0065 420 330 ---- ---- .0070A .0070A .0070 -.0005 5 .0075 78 335 ---- ---- .0080A .0080A .0090 UNCH .0090 10 26 340 ---- ---- .0095A .0095A .0110 UNCH .0110 1 34 345 ---- ---- .0115A .0115A .0135 UNCH .0135 76 350 .0165 .0170B .0140A .0170B .0170 UNCH 1 .0170 2 948 355 ---- .0215B .0170A .0170A .0210 UNCH .0210 25 360 ---- .0265B .0210A .0210A .0265 +.0005 .0260 151 365 .0310 .0335B .0255A .0300 .0325 +.0005 200 .0320 20 370 ---- .0415B .0310A .0310A .0405 +.0015 .0390 184 375 ---- .0510B .0380A .0380A .0495 +.0015 .0480 177 378 ---- .0575B .0430A .0430A .0560 +.0020 .0540 10 379 .0445 .0595B .0445 .0595B .0585 +.0025 10 .0560 380 .0520 .0620B .0465A .0620B .0605 +.0020 81 .0585 10 46 381 ---- .0645B .0485A .0485A .0630 +.0025 .0605 382 ---- .0675B .0505A .0505A .0655 +.0025 .0630 383 ---- .0700B .0530A .0530A .0685 +.0030 .0655 384 ---- .0725B .0550A .0550A .0710 +.0030 .0680 5 385 ---- .0755B .0570A .0570A .0735 +.0030 .0705 5 100 386 ---- .0785B .0590A .0590A .0765 +.0030 .0735 10 387 ---- .0815B .0615A .0615A .0795 +.0035 .0760 388 ---- .0845B .0640A .0640A .0825 +.0035 .0790 389 ---- .0880B .0665A .0665A .0855 +.0035 .0820 390 ---- .0910B .0690A .0690A .0890 +.0040 .0850 1 516 391 ---- .0945B .0720A .0720A .0920 +.0040 .0880 1 392 ---- .0980B .0745A .0745A .0955 +.0040 .0915 11 393 ---- .1015B .0775A .0775A .0990 +.0040 .0950 394 ---- .1050B .0805A .0805A .1025 +.0045 .0980 395 ---- .1090B .0835A .0835A .1065 +.0050 .1015 36 396 .1120 .1130B .0865A .1055A .1100 +.0045 30 .1055 397 ---- .1170B .0895A .0895A .1140 +.0050 .1090 398 ---- .1210B .0925A .0925A .1180 +.0050 .1130 7 399 ---- .1250B .0960A .0960A .1220 +.0050 .1170 4 400 .1195 .1290B .0995A .1175 .1260 +.0050 14 .1210 2 917 401 ---- .1335B .1030A .1030A .1305 +.0055 .1250 402 ---- .1380B .1065A .1065A .1345 +.0050 .1295 403 ---- .1430B .1105A .1105A .1390 +.0055 .1335 1 404 ---- .1470B .1140A .1140A .1435 +.0055 .1380 405 ---- .1520B .1180A .1180A .1485 +.0060 .1425 58 406 ---- .1565B .1220A .1220A .1530 +.0055 .1475 30 407 ---- .1615B .1260A .1260A .1580 +.0060 .1520 408 ---- .1665B .1300A .1300A .1625 +.0060 .1565 409 ---- .1720B .1345A .1345A .1675 +.0060 .1615 10 410 ---- .1770B .1390A .1390A .1725 +.0060 .1665 151 161 411 ---- .1820B .1435A .1435A .1780 +.0065 .1715 412 ---- .1875B .1480A .1480A .1830 +.0070 .1760 413 ---- .1930B .1525A .1525A .1885 +.0075 .1810 414 ---- .1985B .1570A .1570A .1940 +.0080 .1860 415 ---- .2050B .1620A .1620A .1995 +.0080 .1915 14 416 ---- .2100B .1670A .1670A .2050 +.0085 .1965 417 ---- .2160B .1720A .1720A .2110 +.0085 .2025 418 ---- .2220B .1770A .1770A .2165 +.0085 .2080 419 ---- .2280B .1820A .1820A .2225 +.0085 .2140 1 420 ---- .2340B .1875A .1875A .2285 +.0085 .2200 62 421 ---- .2405B .1930A .1930A .2345 +.0085 .2260 422 ---- .2465B .1985A .1985A .2410 +.0090 .2320 423 ---- .2530B .2040A .2040A .2470 +.0085 .2385 424 ---- .2595B .2095A .2095A .2535 +.0090 .2445 425 ---- .2660B .2155A .2155A .2600 +.0090 .2510 520 426 ---- .2725B .2210A .2210A .2665 +.0090 .2575 427 ---- .2795B .2270A .2270A .2730 +.0090 .2640 428 ---- .2860B .2330A .2330A .2800 +.0095 .2705 429 ---- .2930B .2390A .2390A .2865 +.0090 .2775 430 ---- .3000B .2455A .2455A .2935 +.0095 .2840 18 431 ---- ---- ---- .2515A .3005 ---- ---- 432 ---- ---- ---- .2580A .3075 ---- ---- 435 ---- .3360B .2775A .2775A .3290 +.0100 .3190 440 ---- .3735B .3120A .3120A .3665 +.0110 .3555 445 ---- .4105B .3480A .3480A .4055 +.0115 .3940 8 450 ---- .4540B .3860A .3860A .4455 +.0120 .4335 455 ---- .4905B .4340A .4340A .4870 +.0120 .4750 460 ---- .5335B .4745A .4745A .5300 +.0125 .5175 465 ---- ---- .5170A .5170A .5740 +.0130 .5610 470 ---- .6280B .5520A .5520A .6185 +.0130 .6055 1 475 ---- ---- ---- ---- .6640 +.0130 .6510 480 ---- .7205B .6415A .6415A .7105 +.0135 .6970 3 485 ---- ---- ---- ---- .7575 +.0135 .7440 490 ---- .8150B .7335A .7335A .8045 +.0135 .7910 5 495 ---- ---- ---- ---- .8525 +.0140 .8385 1 500 ---- .9110B .8280A .8280A .9005 +.0135 .8870 4 505 ---- ---- ---- ---- .9490 +.0140 .9350 510 ---- ---- ---- ---- .9980 +.0140 .9840 515 ---- ---- ---- ---- 1.0470 +.0140 1.0330 520 ---- 1.0935B 1.0215A 1.0215A 1.0960 +.0140 1.0820 6 525 ---- ---- ---- ---- 1.1455 +.0145 1.1310 530 ---- ---- ---- ---- 1.1950 +.0145 1.1805 2 535 ---- ---- ---- ---- 1.2445 +.0145 1.2300 540 ---- ---- ---- ---- 1.2945 +.0145 1.2800 3 545 ---- ---- ---- ---- 1.3440 +.0145 1.3295 550 ---- ---- ---- ---- 1.3940 +.0145 1.3795 555 ---- ---- ---- ---- 1.4440 +.0145 1.4295 560 ---- ---- ---- ---- 1.4940 +.0145 1.4795 565 ---- ---- ---- ---- 1.5440 +.0145 1.5295 570 ---- ---- ---- ---- 1.5940 +.0145 1.5795 575 ---- ---- ---- ---- 1.6440 +.0145 1.6295 580 ---- ---- ---- ---- 1.6940 +.0145 1.6795 600 ---- ---- ---- ---- 1.8940 +.0145 1.8795 625 ---- ---- ---- ---- 2.1440 +.0145 2.1295 650 ---- ---- ---- ---- 2.3940 +.0145 2.3795 675 ---- ---- ---- ---- 2.6440 +.0145 2.6295 700 ---- ---- ---- ---- 2.8940 +.0145 2.8795 725 ---- ---- ---- ---- 3.1440 +.0145 3.1295 750 ---- ---- ---- ---- 3.3940 +.0145 3.3795 775 ---- ---- ---- ---- 3.6440 +.0145 3.6295 800 ---- ---- ---- ---- 3.8940 +.0145 3.8795 825 ---- ---- ---- ---- 4.1440 +.0145 4.1295 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 UNCH .0010 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0015 +.0005 .0010 240 ---- ---- ---- ---- .0015 UNCH .0015 245 ---- ---- ---- ---- .0015 UNCH .0015 250 ---- ---- ---- ---- .0020 UNCH .0020 255 ---- ---- ---- ---- .0020 UNCH .0020 10 260 ---- ---- ---- ---- .0025 +.0005 .0020 265 ---- ---- ---- ---- .0025 UNCH .0025 270 ---- ---- ---- ---- .0030 UNCH .0030 275 ---- ---- ---- ---- .0030 UNCH .0030 4 280 ---- ---- ---- ---- .0035 UNCH .0035 6 285 ---- ---- ---- ---- .0040 UNCH .0040 290 ---- ---- ---- ---- .0045 UNCH .0045 295 ---- ---- ---- ---- .0050 UNCH .0050 6 300 ---- ---- ---- ---- .0055 -.0005 .0060 305 ---- ---- ---- ---- .0065 UNCH .0065 310 ---- ---- .0075A .0075A .0075 -.0005 .0080 3 315 ---- ---- .0085A .0085A .0090 UNCH .0090 8 320 ---- ---- .0100A .0100A .0105 -.0005 .0110 42 325 ---- ---- .0115A .0115A .0125 -.0005 .0130 1 330 ---- ---- .0135A .0135A .0150 -.0005 .0155 1 24 335 ---- ---- .0160A .0160A .0180 -.0005 .0185 25 340 ---- ---- .0190A .0190A .0215 -.0005 .0220 56 345 ---- ---- .0225A .0225A .0265 UNCH .0265 350 ---- .0320B .0270A .0270A .0315 UNCH .0315 11 355 ---- .0385B .0320A .0320A .0380 UNCH .0380 10 360 ---- .0465B .0380A .0380A .0460 +.0010 .0450 13 365 ---- .0555B .0450A .0450A .0550 +.0010 .0540 10 370 ---- .0660B .0535A .0535A .0650 +.0010 .0640 375 ---- .0780B .0630A .0630A .0770 +.0015 .0755 3 380 ---- .0920B .0745A .0745A .0905 +.0020 .0885 3 385 ---- .1075B .0870A .0870A .1060 +.0030 .1030 39 390 ---- .1250B .1015A .1015A .1230 +.0030 .1200 12 395 ---- .1445B .1180A .1180A .1420 +.0040 .1380 5 400 ---- .1660B .1360A .1360A .1630 +.0045 .1585 67 405 ---- .1895B .1560A .1560A .1860 +.0055 .1805 9 410 ---- .2150B .1780A .1780A .2110 +.0065 .2045 20 165 415 ---- .2420B .2020A .2020A .2380 +.0080 .2300 110 420 ---- .2715B .2275A .2275A .2665 +.0085 .2580 11 425 ---- .3025B .2555A .2555A .2970 +.0090 .2880 430 ---- .3355B .2850A .2850A .3295 +.0100 .3195 435 ---- .3700B .3165A .3165A .3635 +.0105 .3530 440 ---- .4060B .3495A .3495A .3990 +.0105 .3885 1 445 ---- .4430B .3845A .3845A .4360 +.0110 .4250 450 ---- .4820B .4205A .4205A .4745 +.0115 .4630 455 ---- .5170B .4580A .4580A .5140 +.0115 .5025 460 ---- .5585B .4970A .4970A .5550 +.0120 .5430 465 ---- .6005B .5445A .5445A .5965 +.0120 .5845 470 ---- .6480B .5785A .5785A .6395 +.0125 .6270 475 ---- .6840B .6280A .6280A .6830 +.0125 .6705 480 ---- .7370B .6640A .6640A .7275 +.0130 .7145 485 ---- ---- ---- ---- .7725 +.0130 .7595 490 ---- .8280B .7525A .7525A .8185 +.0135 .8050 495 ---- ---- ---- ---- .8645 +.0135 .8510 500 ---- .9215B .8435A .8435A .9115 +.0140 .8975 4 505 ---- ---- ---- ---- .9585 +.0140 .9445 510 ---- ---- ---- ---- 1.0065 +.0145 .9920 515 ---- ---- ---- ---- 1.0545 +.0150 1.0395 520 ---- 1.1130B 1.0320A 1.0320A 1.1025 +.0145 1.0880 525 ---- ---- ---- ---- 1.1510 +.0145 1.1365 530 ---- 1.2105B 1.1285A 1.1285A 1.2000 +.0150 1.1850 535 ---- ---- ---- ---- 1.2490 +.0150 1.2340 540 ---- 1.3085B 1.2255A 1.2255A 1.2980 +.0150 1.2830 545 ---- ---- ---- ---- 1.3470 +.0150 1.3320 550 ---- ---- 1.3240A 1.3240A 1.3965 +.0150 1.3815 555 ---- ---- ---- ---- 1.4460 +.0150 1.4310 560 ---- ---- ---- ---- 1.4960 +.0155 1.4805 565 ---- ---- ---- ---- 1.5455 +.0150 1.5305 570 ---- ---- ---- ---- 1.5955 +.0155 1.5800 575 ---- ---- ---- ---- 1.6455 +.0155 1.6300 580 ---- ---- ---- ---- 1.6955 +.0155 1.6800 600 ---- ---- ---- ---- 1.8955 +.0155 1.8800 625 ---- ---- ---- ---- 2.1455 +.0155 2.1300 650 ---- ---- ---- ---- 2.3955 +.0155 2.3800 675 ---- ---- ---- ---- 2.6455 +.0155 2.6300 700 ---- ---- ---- ---- 2.8955 +.0155 2.8800 725 ---- ---- ---- ---- 3.1455 +.0155 3.1300 750 ---- ---- ---- ---- 3.3955 +.0155 3.3800 775 ---- ---- ---- ---- 3.6455 +.0155 3.6300 800 ---- ---- ---- ---- 3.8955 +.0155 3.8800 825 ---- ---- ---- ---- 4.1455 +.0155 4.1300 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 UNCH .0015 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0020 UNCH .0020 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0030 +.0005 .0025 250 ---- ---- ---- ---- .0030 UNCH .0030 255 ---- ---- ---- ---- .0035 UNCH .0035 260 ---- ---- ---- ---- .0040 UNCH .0040 1000 265 ---- ---- ---- ---- .0045 UNCH .0045 2 270 ---- ---- ---- ---- .0050 UNCH .0050 400 275 ---- ---- ---- ---- .0055 UNCH .0055 10 280 ---- ---- ---- ---- .0060 -.0005 .0065 3 285 ---- ---- ---- ---- .0070 -.0005 .0075 2 290 ---- ---- .0080A .0080A .0080 -.0005 .0085 295 ---- ---- .0090A .0090A .0090 -.0005 .0095 300 ---- ---- .0100A .0100A .0105 -.0005 .0110 420 305 ---- ---- .0115A .0115A .0120 -.0005 .0125 2 310 ---- ---- .0130A .0130A .0140 -.0005 .0145 2000 315 ---- ---- .0150A .0150A .0165 -.0005 .0170 12 320 ---- ---- .0175A .0175A .0195 UNCH .0195 10 12 325 ---- ---- .0205A .0205A .0230 UNCH .0230 21 330 ---- ---- .0240A .0240A .0270 UNCH .0270 8 335 ---- ---- .0280A .0280A .0315 UNCH .0315 4 340 .0335 .0375B .0325A .0325A .0375 +.0005 1 .0370 3 345 ---- .0445B .0380A .0380A .0435 UNCH .0435 350 ---- .0525B .0445A .0445A .0510 +.0005 .0505 1317 355 ---- .0615B .0515A .0515A .0595 +.0005 .0590 360 ---- .0715B .0600A .0600A .0695 +.0010 .0685 10 365 ---- .0830B .0695A .0695A .0805 +.0010 .0795 370 ---- .0955B .0800A .0800A .0930 +.0015 .0915 20 375 ---- .1080B .0920A .0920A .1070 +.0020 .1050 75 380 ---- .1235B .1055A .1055A .1230 +.0030 .1200 14 385 ---- .1410B .1200A .1200A .1400 +.0040 .1360 20 390 ---- .1600B .1365A .1365A .1590 +.0050 .1540 3 139 395 ---- .1805B .1540A .1540A .1795 +.0060 .1735 13 400 ---- .2025B .1735A .1735A .2010 +.0060 .1950 85 405 ---- .2265B .1945A .1945A .2245 +.0065 .2180 66 410 ---- .2520B .2175A .2175A .2490 +.0065 .2425 250 415 ---- .2795B .2420A .2420A .2750 +.0060 .2690 2 420 ---- .3085B .2680A .2680A .3025 +.0055 .2970 9 425 ---- .3390B .2955A .2955A .3325 +.0055 .3270 34 430 ---- .3710B .3245A .3245A .3640 +.0060 .3580 10 435 ---- .4045B .3555A .3555A .3970 +.0065 .3905 8 440 ---- .4390B .3875A .3875A .4320 +.0070 .4250 10 445 ---- .4755B .4215A .4215A .4680 +.0080 .4600 450 ---- .5125B .4565A .4565A .5055 +.0090 .4965 455 ---- .5510B .4925A .4925A .5440 +.0100 .5340 460 ---- .5905B .5300A .5300A .5830 +.0100 .5730 465 ---- .6260B .5680A .5680A .6235 +.0110 .6125 470 ---- .6725B .6075A .6075A .6645 +.0115 .6530 475 ---- .7095B .6540A .6540A .7060 +.0110 .6950 480 ---- .7575B .6895A .6895A .7490 +.0120 .7370 2 485 ---- .7880B .7380A .7380A .7920 +.0120 .7800 490 ---- .8455B .7745A .7745A .8365 +.0125 .8240 495 ---- ---- .8330A .8330A .8810 +.0125 .8685 500 ---- .9360B .8625A .8625A .9260 +.0130 .9130 505 ---- ---- ---- ---- .9720 +.0135 .9585 510 ---- ---- ---- ---- 1.0180 +.0135 1.0045 515 ---- ---- ---- ---- 1.0650 +.0140 1.0510 520 ---- 1.1220B 1.0450A 1.0450A 1.1120 +.0140 1.0980 2 525 ---- ---- ---- ---- 1.1595 +.0145 1.1450 530 ---- 1.2175B 1.1385A 1.1385A 1.2070 +.0145 1.1925 535 ---- ---- ---- ---- 1.2550 +.0150 1.2400 540 ---- 1.3140B 1.2340A 1.2340A 1.3035 +.0150 1.2885 545 ---- ---- ---- ---- 1.3515 +.0150 1.3365 550 ---- 1.4110B 1.3300A 1.3300A 1.4005 +.0155 1.3850 555 ---- ---- ---- ---- 1.4495 +.0155 1.4340 560 ---- 1.5090B 1.4270A 1.4270A 1.4985 +.0155 1.4830 565 ---- ---- ---- ---- 1.5475 +.0155 1.5320 570 ---- 1.5865B 1.5250A 1.5250A 1.5970 +.0155 1.5815 575 ---- ---- ---- ---- 1.6465 +.0155 1.6310 580 ---- ---- ---- ---- 1.6960 +.0155 1.6805 600 ---- ---- ---- ---- 1.8955 +.0155 1.8800 625 ---- ---- ---- ---- 2.1455 +.0155 2.1300 650 ---- ---- ---- ---- 2.3955 +.0155 2.3800 675 ---- ---- ---- ---- 2.6455 +.0155 2.6300 700 ---- ---- ---- ---- 2.8955 +.0155 2.8800 725 ---- ---- ---- ---- 3.1455 +.0155 3.1300 750 ---- ---- ---- ---- 3.3955 +.0155 3.3800 775 ---- ---- ---- ---- 3.6455 +.0155 3.6300 800 ---- ---- ---- ---- 3.8955 +.0155 3.8800 825 ---- ---- ---- ---- 4.1455 +.0155 4.1300 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 UNCH .0025 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 UNCH .0045 250 ---- ---- ---- ---- .0050 UNCH .0050 255 ---- ---- ---- ---- .0055 UNCH .0055 260 ---- ---- ---- ---- .0060 UNCH .0060 265 ---- ---- ---- ---- .0065 UNCH .0065 1 270 ---- ---- ---- ---- .0070 -.0005 .0075 275 ---- ---- .0080A .0080A .0080 -.0005 .0085 280 ---- ---- .0090A .0090A .0090 -.0005 .0095 285 ---- ---- .0105A .0105A .0105 -.0005 .0110 290 ---- ---- .0120A .0120A .0115 -.0010 .0125 2 295 ---- ---- .0135A .0135A .0135 -.0005 .0140 300 ---- ---- .0150A .0150A .0155 -.0010 .0165 1 305 ---- ---- .0170A .0170A .0180 -.0010 .0190 310 ---- ---- .0200A .0200A .0210 -.0010 .0220 2 315 ---- ---- .0230A .0230A .0245 -.0010 .0255 16 320 ---- ---- .0265A .0265A .0290 -.0005 .0295 5 325 ---- ---- .0305A .0305A .0335 -.0005 .0340 54 330 ---- ---- .0350A .0350A .0390 UNCH .0390 1 335 ---- ---- .0405A .0405A .0450 UNCH .0450 340 ---- .0525B .0465A .0465A .0520 UNCH .0520 312 345 ---- .0605B .0530A .0530A .0600 +.0005 .0595 350 ---- .0695B .0610A .0610A .0690 +.0010 .0680 200 355 ---- .0800B .0695A .0695A .0790 +.0010 .0780 360 ---- .0910B .0795A .0795A .0900 +.0015 .0885 365 ---- .1040B .0905A .0905A .1025 +.0015 .1010 10 370 ---- .1175B .1025A .1025A .1160 +.0020 .1140 9 9 375 ---- .1330B .1155A .1155A .1315 +.0025 .1290 380 ---- .1490B .1305A .1305A .1480 +.0025 .1455 385 ---- .1675B .1460A .1460A .1660 +.0030 .1630 390 ---- .1870B .1635A .1635A .1850 +.0025 .1825 10 395 ---- .2085B .1825A .1825A .2060 +.0030 23 .2030 14 400 ---- .2310B .2025A .2025A .2285 +.0035 .2250 20 405 ---- .2555B .2245A .2245A .2525 +.0045 .2480 4 410 .2550 .2810B .2475A .2810B .2780 +.0060 1 .2720 4 415 ---- .3085B .2725A .2725A .3045 +.0070 .2975 420 ---- .3375B .2985A .2985A .3325 +.0080 .3245 425 ---- .3675B .3260A .3260A .3625 +.0085 .3540 4 430 ---- .3990B .3550A .3550A .3935 +.0085 .3850 435 ---- .4320B .3855A .3855A .4260 +.0080 .4180 440 .4460 .4665B .4175A .4665B .4600 +.0085 10 .4515 10 10 445 ---- .5015B .4505A .4505A .4955 +.0095 .4860 8 450 ---- .5380B .4850A .4850A .5315 +.0100 .5215 455 ---- .5760B .5210A .5210A .5690 +.0110 .5580 460 ---- .6145B .5575A .5575A .6075 +.0120 .5955 465 ---- .6540B .5950A .5950A .6465 +.0120 .6345 470 ---- .6940B .6335A .6335A .6865 +.0125 .6740 475 ---- ---- .6730A .6730A .7275 +.0130 .7145 480 ---- .7770B .7135A .7135A .7695 +.0135 .7560 485 ---- ---- ---- ---- .8115 +.0130 .7985 490 ---- .8630B .7960A .7960A .8545 +.0135 .8410 495 ---- ---- ---- ---- .8985 +.0140 .8845 500 .9205 .9510B .8820A .9510B .9425 +.0140 2 .9285 505 ---- ---- ---- ---- .9870 +.0140 .9730 510 ---- ---- ---- ---- 1.0325 +.0145 1.0180 515 ---- ---- ---- ---- 1.0780 +.0145 1.0635 520 ---- 1.1335B 1.0600A 1.0600A 1.1240 +.0145 1.1095 525 ---- ---- ---- ---- 1.1705 +.0150 1.1555 530 ---- 1.2270B 1.1520A 1.1520A 1.2170 +.0150 1.2020 535 ---- ---- ---- ---- 1.2640 +.0150 1.2490 540 ---- 1.3215B 1.2455A 1.2455A 1.3115 +.0150 1.2965 545 ---- ---- ---- ---- 1.3590 +.0150 1.3440 550 ---- 1.4175B 1.3400A 1.3400A 1.4070 +.0155 1.3915 1 555 ---- ---- ---- ---- 1.4555 +.0155 1.4400 560 ---- 1.5140B 1.4360A 1.4360A 1.5035 +.0155 1.4880 565 ---- ---- ---- ---- 1.5525 +.0160 1.5365 570 ---- 1.6115B 1.5325A 1.5325A 1.6010 +.0155 1.5855 575 ---- ---- ---- ---- 1.6500 +.0155 1.6345 580 ---- 1.7095B 1.6300A 1.6300A 1.6990 +.0155 1.6835 600 ---- ---- 1.8300A 1.8300A 1.8970 +.0160 1.8810 625 ---- ---- ---- ---- 2.1465 +.0160 2.1305 650 ---- ---- ---- ---- 2.3965 +.0160 2.3805 675 ---- ---- ---- ---- 2.6465 +.0160 2.6305 700 ---- ---- ---- ---- 2.8965 +.0160 2.8805 725 ---- ---- ---- ---- 3.1465 +.0160 3.1305 750 ---- ---- ---- ---- 3.3965 +.0160 3.3805 775 ---- ---- ---- ---- 3.6465 +.0160 3.6305 800 ---- ---- ---- ---- 3.8965 +.0160 3.8805 825 ---- ---- ---- ---- 4.1465 +.0160 4.1305 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0050 -.0005 .0055 245 ---- ---- ---- ---- .0055 -.0005 .0060 250 ---- ---- ---- ---- .0065 -.0005 .0070 255 ---- ---- ---- ---- .0075 UNCH .0075 260 ---- ---- ---- ---- .0080 -.0005 .0085 265 ---- ---- ---- ---- .0090 -.0005 .0095 270 ---- ---- ---- ---- .0105 UNCH .0105 275 .0100 .0100 .0090 .0090 .0120 UNCH 4 .0120 6 6 280 ---- ---- ---- ---- .0135 UNCH .0135 285 ---- ---- ---- ---- .0150 -.0005 .0155 290 ---- ---- ---- ---- .0175 UNCH .0175 295 ---- ---- ---- ---- .0195 -.0005 .0200 300 ---- ---- .0225A .0225A .0225 -.0005 .0230 305 ---- ---- .0255A .0255A .0260 -.0005 .0265 310 ---- ---- .0290A .0290A .0300 -.0005 .0305 2 8 315 ---- ---- .0330A .0330A .0350 UNCH .0350 320 ---- ---- .0375A .0375A .0400 -.0005 .0405 325 ---- ---- .0425A .0425A .0460 UNCH .0460 51 330 .0545 .0545 .0485A .0540A .0530 +.0005 1 .0525 2 7 335 ---- .0605B .0555A .0555A .0605 +.0005 .0600 340 ---- .0690B .0625A .0625A .0690 +.0010 .0680 345 ---- .0780B .0710A .0710A .0780 +.0010 .0770 350 ---- .0885B .0800A .0800A .0880 +.0010 .0870 22 355 ---- .0995B .0895A .0895A .0995 +.0015 .0980 360 ---- .1120B .1005A .1005A .1115 +.0015 .1100 365 ---- .1260B .1120A .1120A .1250 +.0015 .1235 370 ---- .1410B .1250A .1250A .1400 +.0020 .1380 375 ---- .1570B .1390A .1390A .1560 +.0020 .1540 380 ---- .1745B .1565A .1565A .1735 +.0025 .1710 385 ---- .1930B .1735A .1735A .1925 +.0025 .1900 390 ---- .2135B .1910A .1910A .2130 +.0035 .2095 395 ---- .2350B .2105A .2105A .2345 +.0035 .2310 400 ---- .2580B .2310A .2310A .2575 +.0045 .2530 14 405 ---- .2825B .2525A .2525A .2815 +.0050 .2765 15 410 ---- .3080B .2760A .2760A .3070 +.0060 .3010 415 ---- .3355B .3010A .3010A .3335 +.0070 .3265 40 420 ---- .3635B .3270A .3270A .3615 +.0080 .3535 425 ---- .3940B .3545A .3545A .3910 +.0090 .3820 430 ---- .4250B .3835A .3835A .4220 +.0095 .4125 435 ---- .4575B .4160A .4160A .4540 +.0100 .4440 440 ---- .4910B .4475A .4475A .4875 +.0100 .4775 10 445 ---- .5260B .4800A .4800A .5220 +.0105 .5115 450 ---- .5620B .5135A .5135A .5575 +.0105 .5470 455 ---- .5990B .5485A .5485A .5945 +.0110 .5835 460 ---- .6365B .5840A .5840A .6320 +.0110 .6210 465 ---- .6755B .6210A .6210A .6700 +.0110 .6590 470 ---- .7150B .6585A .6585A .7095 +.0115 .6980 475 ---- .7550B .6970A .6970A .7495 +.0120 .7375 480 ---- .7960B .7365A .7365A .7900 +.0120 .7780 485 ---- ---- .7765A .7765A .8315 +.0125 .8190 490 ---- .8800B .8175A .8175A .8735 +.0130 .8605 495 ---- ---- ---- ---- .9160 +.0135 .9025 500 ---- .9665B .9015A .9015A .9590 +.0135 .9455 505 ---- ---- ---- ---- 1.0030 +.0140 .9890 510 ---- ---- ---- ---- 1.0470 +.0140 1.0330 515 ---- ---- ---- ---- 1.0915 +.0145 1.0770 520 ---- 1.1450B 1.0755A 1.0755A 1.1365 +.0145 1.1220 525 ---- ---- ---- ---- 1.1820 +.0145 1.1675 530 ---- 1.2370B 1.1655A 1.1655A 1.2280 +.0150 1.2130 535 ---- ---- ---- ---- 1.2745 +.0155 1.2590 540 ---- 1.3300B 1.2575A 1.2575A 1.3210 +.0155 1.3055 545 ---- ---- ---- ---- 1.3680 +.0160 1.3520 550 ---- 1.4240B 1.3510A 1.3510A 1.4150 +.0160 1.3990 555 ---- ---- ---- ---- 1.4625 +.0160 1.4465 560 ---- 1.5195B 1.4445A 1.4445A 1.5100 +.0160 1.4940 565 ---- ---- ---- ---- 1.5580 +.0160 1.5420 570 ---- 1.6155B 1.5395A 1.5395A 1.6060 +.0160 1.5900 575 ---- ---- ---- ---- 1.6545 +.0160 1.6385 580 ---- 1.7125B 1.6360A 1.6360A 1.7030 +.0160 1.6870 600 ---- 1.9080B 1.8300A 1.8300A 1.8990 +.0165 1.8825 625 ---- ---- ---- ---- 2.1465 +.0160 2.1305 650 ---- ---- ---- ---- 2.3965 +.0160 2.3805 675 ---- ---- ---- ---- 2.6465 +.0160 2.6305 700 ---- ---- ---- ---- 2.8965 +.0160 2.8805 725 ---- ---- ---- ---- 3.1465 +.0160 3.1305 750 ---- ---- ---- ---- 3.3965 +.0160 3.3805 775 ---- ---- ---- ---- 3.6465 +.0160 3.6305 800 ---- ---- ---- ---- 3.8965 +.0160 3.8805 825 ---- ---- ---- ---- 4.1465 +.0160 4.1305 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0045 -.0005 .0050 230 ---- ---- ---- ---- .0050 -.0005 .0055 235 ---- ---- ---- ---- .0060 UNCH .0060 240 ---- ---- ---- ---- .0065 -.0005 .0070 245 ---- ---- ---- ---- .0075 -.0005 .0080 250 ---- ---- ---- ---- .0085 -.0005 .0090 60 255 ---- ---- ---- ---- .0095 -.0005 .0100 260 ---- ---- ---- ---- .0110 -.0005 .0115 265 ---- ---- ---- ---- .0125 -.0005 .0130 270 ---- ---- ---- ---- .0140 -.0005 .0145 275 ---- ---- ---- ---- .0160 -.0005 .0165 280 ---- ---- ---- ---- .0180 -.0005 .0185 285 ---- ---- ---- ---- .0205 -.0005 .0210 1 290 ---- ---- ---- ---- .0235 UNCH .0235 5 295 ---- ---- ---- ---- .0265 -.0005 .0270 4 300 ---- ---- .0300A .0300A .0305 UNCH .0305 5 80 305 ---- ---- .0335A .0335A .0345 -.0005 .0350 4 310 ---- ---- .0380A .0380A .0395 -.0005 .0400 3 315 ---- ---- .0430A .0430A .0455 UNCH .0455 1 3 320 ---- ---- .0485A .0485A .0515 -.0005 .0520 1 325 ---- ---- .0545A .0545A .0590 UNCH .0590 1 58 330 .0690 .0690 .0615A .0685A .0670 +.0005 1 .0665 1 335 ---- ---- .0685A .0685A .0755 +.0005 .0750 1 340 ---- ---- .0765A .0765A .0850 +.0010 .0840 10 345 .0910 .0945B .0855A .0945B .0950 +.0010 1 .0940 350 .1030 .1055B .0955A .1055B .1065 +.0015 1 .1050 175 355 ---- .1180B .1060A .1060A .1185 +.0015 .1170 360 .1205 .1315B .1180A .1180A .1320 +.0020 2 .1300 5 365 ---- .1460B .1305A .1305A .1465 +.0025 .1440 370 ---- .1600B .1445A .1445A .1620 +.0025 .1595 4 375 ---- .1770B .1620A .1620A .1790 +.0030 .1760 2 380 ---- .1950B .1780A .1780A .1970 +.0035 .1935 385 ---- .2145B .1950A .1950A .2165 +.0040 .2125 390 ---- .2355B .2135A .2135A .2370 +.0040 .2330 395 ---- .2575B .2330A .2330A .2590 +.0045 .2545 400 ---- .2810B .2540A .2540A .2825 +.0055 .2770 405 ---- .3055B .2765A .2765A .3070 +.0060 .3010 20 410 ---- .3315B .3000A .3000A .3325 +.0065 .3260 51 415 ---- .3590B .3245A .3245A .3595 +.0075 .3520 420 ---- .3880B .3505A .3505A .3875 +.0085 .3790 1 425 ---- .4175B .3780A .3780A .4170 +.0095 .4075 430 ---- .4485B .4070A .4070A .4475 +.0100 .4375 435 ---- .4810B .4365A .4365A .4795 +.0105 .4690 440 ---- .5145B .4745A .4745A .5125 +.0110 .5015 445 ---- .5485B .5065A .5065A .5465 +.0115 .5350 450 ---- .5840B .5395A .5395A .5815 +.0115 .5700 455 ---- .6205B .5740A .5740A .6180 +.0125 .6055 460 ---- .6575B .6090A .6090A .6545 +.0125 .6420 465 ---- .6955B .6455A .6455A .6925 +.0130 .6795 470 ---- .7345B .6825A .6825A .7310 +.0135 .7175 475 ---- .7740B .7205A .7205A .7700 +.0135 .7565 480 ---- .8145B .7590A .7590A .8100 +.0135 .7965 2 485 ---- .8555B .7985A .7985A .8505 +.0140 .8365 490 ---- .8970B .8385A .8385A .8920 +.0145 .8775 495 ---- ---- .8790A .8790A .9340 +.0150 .9190 500 ---- .9820B .9205A .9205A .9760 +.0145 .9615 505 ---- ---- ---- ---- 1.0190 +.0150 1.0040 510 ---- ---- ---- ---- 1.0625 +.0150 1.0475 515 ---- ---- ---- ---- 1.1065 +.0155 1.0910 520 ---- 1.1580B 1.0915A 1.0915A 1.1505 +.0155 1.1350 525 ---- ---- ---- ---- 1.1955 +.0160 1.1795 530 ---- 1.2480B 1.1800A 1.1800A 1.2405 +.0160 1.2245 535 ---- ---- ---- ---- 1.2860 +.0160 1.2700 540 ---- 1.3400B 1.2700A 1.2700A 1.3320 +.0160 1.3160 545 ---- ---- ---- ---- 1.3780 +.0160 1.3620 550 ---- 1.4325B 1.3620A 1.3620A 1.4250 +.0165 1.4085 555 ---- ---- ---- ---- 1.4715 +.0165 1.4550 560 ---- 1.5265B 1.4545A 1.4545A 1.5185 +.0165 1.5020 565 ---- ---- ---- ---- 1.5660 +.0165 1.5495 570 ---- 1.6215B 1.5485A 1.5485A 1.6135 +.0165 1.5970 575 ---- ---- ---- ---- 1.6615 +.0165 1.6450 580 ---- 1.7175B 1.6435A 1.6435A 1.7095 +.0165 1.6930 600 ---- 1.9110B 1.8360A 1.8360A 1.9030 +.0165 1.8865 2 625 ---- ---- ---- ---- 2.1485 +.0165 2.1320 650 ---- ---- ---- ---- 2.3965 +.0160 2.3805 675 ---- ---- ---- ---- 2.6465 +.0160 2.6305 700 ---- ---- ---- ---- 2.8965 +.0160 2.8805 725 ---- ---- ---- ---- 3.1465 +.0160 3.1305 750 ---- ---- ---- ---- 3.3965 +.0160 3.3805 775 ---- ---- ---- ---- 3.6465 +.0160 3.6305 800 ---- ---- ---- ---- 3.8965 +.0160 3.8805 2 825 ---- ---- ---- ---- 4.1465 +.0160 4.1305 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 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0030 +.0005 .0025 235 ---- ---- ---- ---- .0035 UNCH .0035 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0055 UNCH .0055 250 ---- ---- ---- ---- .0065 UNCH .0065 1 255 ---- ---- ---- ---- .0080 UNCH .0080 260 ---- ---- ---- ---- .0100 +.0005 .0095 265 ---- ---- ---- ---- .0120 +.0005 .0115 270 ---- ---- ---- ---- .0140 UNCH .0140 275 ---- ---- ---- ---- .0170 +.0005 .0165 280 ---- ---- ---- ---- .0200 +.0005 .0195 285 ---- ---- ---- ---- .0235 +.0005 .0230 290 ---- ---- ---- ---- .0275 +.0010 .0265 295 ---- ---- ---- ---- .0320 +.0010 .0310 300 ---- ---- ---- ---- .0370 +.0010 .0360 305 ---- ---- ---- ---- .0425 +.0010 .0415 310 ---- ---- ---- ---- .0485 +.0010 .0475 315 ---- ---- ---- ---- .0555 +.0015 .0540 320 ---- ---- ---- ---- .0630 +.0015 .0615 325 ---- ---- ---- ---- .0710 +.0015 .0695 330 ---- ---- ---- ---- .0800 +.0015 .0785 1 335 ---- ---- ---- ---- .0900 +.0020 .0880 340 ---- ---- ---- ---- .1005 +.0020 .0985 345 ---- ---- ---- ---- .1120 +.0020 .1100 350 ---- ---- ---- ---- .1245 +.0025 5 .1220 355 ---- ---- ---- ---- .1380 +.0030 .1350 360 ---- ---- ---- ---- .1525 +.0030 .1495 365 ---- ---- ---- ---- .1675 +.0030 .1645 370 ---- ---- ---- ---- .1840 +.0035 .1805 375 ---- ---- ---- ---- .2015 +.0040 .1975 380 ---- ---- ---- ---- .2200 +.0040 .2160 385 ---- ---- ---- ---- .2400 +.0045 .2355 390 ---- ---- ---- ---- .2605 +.0045 .2560 395 ---- ---- ---- ---- .2825 +.0050 .2775 400 ---- ---- ---- ---- .3060 +.0055 .3005 405 ---- ---- ---- ---- .3305 +.0055 .3250 410 ---- ---- ---- ---- .3560 +.0060 .3500 415 ---- ---- ---- ---- .3830 +.0060 .3770 420 ---- ---- ---- ---- .4110 +.0065 .4045 425 ---- ---- ---- ---- .4405 +.0070 .4335 430 ---- ---- ---- ---- .4705 +.0070 .4635 435 ---- ---- ---- ---- .5020 +.0075 .4945 440 ---- ---- ---- ---- .5345 +.0080 .5265 445 ---- ---- ---- ---- .5675 +.0080 .5595 450 ---- ---- ---- ---- .6020 +.0085 .5935 455 ---- ---- ---- ---- .6370 +.0085 .6285 460 ---- ---- ---- ---- .6730 +.0090 .6640 465 ---- ---- ---- ---- .7100 +.0095 .7005 470 ---- ---- ---- ---- .7475 +.0095 .7380 475 ---- ---- ---- ---- .7860 +.0100 .7760 480 ---- ---- ---- ---- .8250 +.0100 .8150 485 ---- ---- ---- ---- .8645 +.0100 .8545 490 ---- ---- ---- ---- .9050 +.0105 .8945 495 ---- ---- ---- ---- .9460 +.0110 .9350 500 ---- ---- ---- ---- .9875 +.0110 .9765 505 ---- ---- ---- ---- 1.0295 +.0115 1.0180 510 ---- ---- ---- ---- 1.0720 +.0115 1.0605 515 ---- ---- ---- ---- 1.1150 +.0120 1.1030 520 ---- ---- ---- ---- 1.1585 +.0120 1.1465 525 ---- ---- ---- ---- 1.2025 +.0125 1.1900 530 ---- ---- ---- ---- 1.2465 +.0120 1.2345 535 ---- ---- ---- ---- 1.2915 +.0125 1.2790 540 ---- ---- ---- ---- 1.3365 +.0125 1.3240 545 ---- ---- ---- ---- 1.3820 +.0125 1.3695 550 ---- ---- ---- ---- 1.4280 +.0130 1.4150 555 ---- ---- ---- ---- 1.4740 +.0130 1.4610 560 ---- ---- ---- ---- 1.5205 +.0130 1.5075 565 ---- ---- ---- ---- 1.5675 +.0135 1.5540 570 ---- ---- ---- ---- 1.6145 +.0135 1.6010 575 ---- ---- ---- ---- 1.6620 +.0135 1.6485 600 ---- ---- ---- ---- 1.9025 +.0140 1.8885 625 ---- ---- ---- ---- 2.1490 +.0150 2.1340 650 ---- ---- ---- ---- 2.3990 +.0150 2.3840 675 ---- ---- ---- ---- 2.6490 +.0150 2.6340 700 ---- ---- ---- ---- 2.8990 +.0150 2.8840 725 ---- ---- ---- ---- 3.1490 +.0150 3.1340 750 ---- ---- ---- ---- 3.3990 +.0150 3.3840 775 ---- ---- ---- ---- 3.6490 +.0150 3.6340 800 ---- ---- ---- ---- 3.8990 +.0150 3.8840 825 ---- ---- ---- ---- 4.1490 +.0150 4.1340 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 UNCH .0030 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0050 +.0005 .0045 240 ---- ---- ---- ---- .0060 UNCH .0060 245 ---- ---- ---- ---- .0070 UNCH .0070 250 ---- ---- ---- ---- .0090 +.0005 .0085 255 ---- ---- ---- ---- .0105 UNCH .0105 260 ---- ---- ---- ---- .0125 UNCH .0125 265 ---- ---- ---- ---- .0150 UNCH .0150 270 ---- ---- ---- ---- .0180 +.0005 .0175 275 ---- ---- ---- ---- .0210 +.0005 .0205 280 ---- ---- ---- ---- .0250 +.0010 .0240 285 ---- ---- ---- ---- .0290 +.0010 .0280 290 ---- ---- ---- ---- .0335 +.0010 .0325 295 ---- ---- ---- ---- .0385 +.0010 .0375 300 ---- ---- ---- ---- .0440 +.0010 .0430 305 ---- ---- ---- ---- .0505 +.0010 .0495 310 ---- ---- ---- ---- .0575 +.0015 .0560 315 ---- ---- ---- ---- .0650 +.0015 .0635 320 ---- ---- ---- ---- .0735 +.0020 .0715 325 ---- ---- ---- ---- .0825 +.0020 .0805 330 ---- ---- ---- ---- .0920 +.0015 .0905 335 ---- ---- ---- ---- .1030 +.0025 .1005 340 ---- ---- ---- ---- .1140 +.0020 .1120 345 ---- ---- ---- ---- .1265 +.0025 .1240 350 ---- ---- ---- ---- .1400 +.0030 .1370 355 ---- ---- ---- ---- .1540 +.0030 .1510 360 ---- ---- ---- ---- .1690 +.0030 .1660 365 ---- ---- ---- ---- .1850 +.0035 .1815 370 ---- ---- ---- ---- .2020 +.0035 .1985 375 ---- ---- ---- ---- .2200 +.0040 .2160 380 ---- ---- ---- ---- .2390 +.0040 .2350 385 ---- ---- ---- ---- .2595 +.0045 .2550 390 ---- ---- ---- ---- .2805 +.0045 .2760 395 ---- ---- ---- ---- .3030 +.0050 .2980 400 ---- ---- ---- ---- .3265 +.0055 .3210 405 ---- ---- ---- ---- .3510 +.0055 .3455 410 ---- ---- ---- ---- .3770 +.0060 .3710 415 ---- ---- ---- ---- .4040 +.0065 .3975 420 ---- ---- ---- ---- .4315 +.0065 .4250 425 ---- ---- ---- ---- .4610 +.0070 .4540 430 ---- ---- ---- ---- .4910 +.0075 .4835 435 ---- ---- ---- ---- .5220 +.0075 .5145 440 ---- ---- ---- ---- .5540 +.0080 .5460 445 ---- ---- ---- ---- .5865 +.0080 .5785 450 ---- ---- ---- ---- .6205 +.0080 .6125 455 ---- ---- ---- ---- .6555 +.0090 .6465 460 ---- ---- ---- ---- .6910 +.0090 .6820 465 ---- ---- ---- ---- .7270 +.0090 .7180 470 ---- ---- ---- ---- .7640 +.0095 .7545 475 ---- ---- ---- ---- .8020 +.0100 .7920 480 ---- ---- ---- ---- .8405 +.0100 .8305 485 ---- ---- ---- ---- .8795 +.0105 .8690 490 ---- ---- ---- ---- .9190 +.0105 .9085 495 ---- ---- ---- ---- .9595 +.0110 .9485 500 ---- ---- ---- ---- 1.0000 +.0105 .9895 505 ---- ---- ---- ---- 1.0415 +.0110 1.0305 510 ---- ---- ---- ---- 1.0835 +.0115 1.0720 515 ---- ---- ---- ---- 1.1260 +.0115 1.1145 520 ---- ---- ---- ---- 1.1685 +.0115 1.1570 525 ---- ---- ---- ---- 1.2120 +.0120 1.2000 530 ---- ---- ---- ---- 1.2560 +.0120 1.2440 535 ---- ---- ---- ---- 1.3000 +.0120 1.2880 540 ---- ---- ---- ---- 1.3445 +.0125 1.3320 545 ---- ---- ---- ---- 1.3895 +.0125 1.3770 550 ---- ---- ---- ---- 1.4350 +.0130 1.4220 555 ---- ---- ---- ---- 1.4805 +.0130 1.4675 560 ---- ---- ---- ---- 1.5265 +.0130 1.5135 565 ---- ---- ---- ---- 1.5725 +.0130 1.5595 570 ---- ---- ---- ---- 1.6195 +.0135 1.6060 575 ---- ---- ---- ---- 1.6660 +.0130 1.6530 600 ---- ---- ---- ---- 1.9050 +.0140 1.8910 625 ---- ---- ---- ---- 2.1495 +.0145 2.1350 650 ---- ---- ---- ---- 2.3990 +.0150 2.3840 675 ---- ---- ---- ---- 2.6490 +.0150 2.6340 700 ---- ---- ---- ---- 2.8990 +.0150 2.8840 725 ---- ---- ---- ---- 3.1490 +.0150 3.1340 750 ---- ---- ---- ---- 3.3990 +.0150 3.3840 775 ---- ---- ---- ---- 3.6490 +.0150 3.6340 800 ---- ---- ---- ---- 3.8990 +.0150 3.8840 825 ---- ---- ---- ---- 4.1490 +.0150 4.1340 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 UNCH .0015 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0050 UNCH .0050 230 ---- ---- ---- ---- .0065 +.0005 .0060 235 ---- ---- ---- ---- .0075 UNCH .0075 240 ---- ---- ---- ---- .0090 UNCH .0090 245 ---- ---- ---- ---- .0110 UNCH .0110 250 ---- ---- ---- ---- .0130 UNCH .0130 255 ---- ---- ---- ---- .0155 +.0005 .0150 260 ---- ---- ---- ---- .0180 UNCH .0180 265 ---- ---- ---- ---- .0215 +.0005 .0210 270 ---- ---- ---- ---- .0250 +.0005 .0245 275 ---- ---- ---- ---- .0285 +.0005 .0280 280 ---- ---- ---- ---- .0330 +.0005 .0325 285 ---- ---- ---- ---- .0380 +.0010 .0370 290 ---- ---- ---- ---- .0430 +.0005 .0425 295 ---- ---- ---- ---- .0490 +.0010 .0480 300 ---- ---- ---- ---- .0555 +.0010 .0545 305 ---- ---- ---- ---- .0625 +.0010 .0615 310 ---- ---- ---- ---- .0705 +.0015 .0690 315 ---- ---- ---- ---- .0790 +.0015 .0775 320 ---- ---- ---- ---- .0880 +.0015 .0865 325 ---- ---- ---- ---- .0980 +.0020 .0960 330 ---- ---- ---- ---- .1085 +.0020 .1065 335 ---- ---- ---- ---- .1195 +.0020 .1175 340 ---- ---- ---- ---- .1320 +.0025 .1295 345 ---- ---- ---- ---- .1450 +.0030 .1420 350 ---- ---- ---- ---- .1585 +.0025 .1560 355 ---- ---- ---- ---- .1735 +.0030 .1705 360 ---- ---- ---- ---- .1890 +.0035 .1855 365 ---- ---- ---- ---- .2055 +.0035 .2020 370 ---- ---- ---- ---- .2230 +.0040 .2190 375 ---- ---- ---- ---- .2415 +.0040 .2375 380 ---- ---- ---- ---- .2605 +.0040 .2565 385 ---- ---- ---- ---- .2810 +.0045 .2765 390 ---- ---- ---- ---- .3025 +.0045 .2980 395 ---- ---- ---- ---- .3250 +.0050 .3200 400 ---- ---- ---- ---- .3485 +.0050 .3435 405 ---- ---- ---- ---- .3735 +.0055 .3680 410 ---- ---- ---- ---- .3990 +.0055 .3935 415 ---- ---- ---- ---- .4260 +.0060 .4200 420 ---- ---- ---- ---- .4540 +.0065 .4475 425 ---- ---- ---- ---- .4830 +.0070 .4760 430 ---- ---- ---- ---- .5125 +.0070 .5055 435 ---- ---- ---- ---- .5435 +.0070 .5365 440 ---- ---- ---- ---- .5755 +.0075 .5680 445 ---- ---- ---- ---- .6080 +.0080 .6000 450 ---- ---- ---- ---- .6415 +.0080 .6335 455 ---- ---- ---- ---- .6760 +.0085 .6675 460 ---- ---- ---- ---- .7115 +.0090 .7025 465 ---- ---- ---- ---- .7470 +.0085 .7385 470 ---- ---- ---- ---- .7840 +.0090 .7750 475 ---- ---- ---- ---- .8215 +.0095 .8120 480 ---- ---- ---- ---- .8595 +.0100 .8495 485 ---- ---- ---- ---- .8980 +.0100 .8880 490 ---- ---- ---- ---- .9375 +.0105 .9270 495 ---- ---- ---- ---- .9770 +.0100 .9670 500 ---- ---- ---- ---- 1.0175 +.0105 1.0070 505 ---- ---- ---- ---- 1.0585 +.0110 1.0475 510 ---- ---- ---- ---- 1.1000 +.0110 1.0890 515 ---- ---- ---- ---- 1.1415 +.0110 1.1305 520 ---- ---- ---- ---- 1.1840 +.0110 1.1730 525 ---- ---- ---- ---- 1.2270 +.0115 1.2155 530 ---- ---- ---- ---- 1.2700 +.0115 1.2585 535 ---- ---- ---- ---- 1.3135 +.0115 1.3020 540 ---- ---- ---- ---- 1.3575 +.0120 1.3455 545 ---- ---- ---- ---- 1.4020 +.0120 1.3900 550 ---- ---- ---- ---- 1.4470 +.0125 1.4345 555 ---- ---- ---- ---- 1.4920 +.0125 1.4795 575 ---- ---- ---- ---- 1.6755 +.0135 1.6620 600 ---- ---- ---- ---- 1.9110 +.0140 1.8970 625 ---- ---- ---- ---- 2.1525 +.0145 2.1380 650 ---- ---- ---- ---- 2.3990 +.0150 2.3840 675 ---- ---- ---- ---- 2.6490 +.0150 2.6340 700 ---- ---- ---- ---- 2.8990 +.0150 2.8840 725 ---- ---- ---- ---- 3.1490 +.0150 3.1340 750 ---- ---- ---- ---- 3.3990 +.0150 3.3840 775 ---- ---- ---- ---- 3.6490 +.0150 3.6340 800 ---- ---- ---- ---- 3.8990 +.0150 3.8840 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 UNCH .0065 230 ---- ---- ---- ---- .0080 UNCH .0080 235 ---- ---- ---- ---- .0095 UNCH .0095 240 ---- ---- ---- ---- .0115 UNCH .0115 245 ---- ---- ---- ---- .0135 UNCH .0135 250 ---- ---- ---- ---- .0160 UNCH .0160 255 ---- ---- ---- ---- .0190 +.0005 .0185 260 ---- ---- ---- ---- .0220 UNCH .0220 265 ---- ---- ---- ---- .0255 UNCH .0255 270 ---- ---- ---- ---- .0295 +.0005 .0290 275 ---- ---- ---- ---- .0340 +.0005 .0335 280 ---- ---- ---- ---- .0390 +.0005 .0385 285 ---- ---- ---- ---- .0445 +.0005 .0440 290 ---- ---- ---- ---- .0505 +.0010 .0495 295 ---- ---- ---- ---- .0570 +.0010 .0560 300 ---- ---- ---- ---- .0640 +.0010 .0630 305 ---- ---- ---- ---- .0715 +.0010 .0705 310 ---- ---- ---- ---- .0800 +.0010 .0790 315 ---- ---- ---- ---- .0890 +.0010 .0880 320 ---- ---- ---- ---- .0990 +.0015 .0975 325 ---- ---- ---- ---- .1095 +.0015 .1080 330 ---- ---- ---- ---- .1205 +.0015 .1190 335 ---- ---- ---- ---- .1325 +.0015 .1310 340 ---- ---- ---- ---- .1455 +.0020 .1435 345 ---- ---- ---- ---- .1590 +.0020 .1570 350 ---- ---- ---- ---- .1735 +.0025 .1710 355 ---- ---- ---- ---- .1885 +.0020 .1865 360 ---- ---- ---- ---- .2050 +.0025 .2025 365 ---- ---- ---- ---- .2220 +.0030 .2190 370 ---- ---- ---- ---- .2400 +.0030 .2370 375 ---- ---- ---- ---- .2585 +.0030 .2555 380 ---- ---- ---- ---- .2785 +.0030 .2755 385 ---- ---- ---- ---- .2995 +.0035 .2960 390 ---- ---- ---- ---- .3210 +.0035 .3175 395 ---- ---- ---- ---- .3440 +.0035 .3405 400 ---- ---- ---- ---- .3680 +.0040 .3640 405 ---- ---- ---- ---- .3930 +.0045 .3885 410 ---- ---- ---- ---- .4185 +.0040 .4145 415 ---- ---- ---- ---- .4455 +.0045 .4410 420 ---- ---- ---- ---- .4735 +.0050 .4685 425 ---- ---- ---- ---- .5025 +.0050 .4975 430 ---- ---- ---- ---- .5320 +.0050 .5270 435 ---- ---- ---- ---- .5630 +.0055 .5575 440 ---- ---- ---- ---- .5945 +.0055 .5890 445 ---- ---- ---- ---- .6270 +.0060 .6210 450 ---- ---- ---- ---- .6600 +.0060 .6540 455 ---- ---- ---- ---- .6945 +.0065 .6880 460 ---- ---- ---- ---- .7290 +.0060 .7230 465 ---- ---- ---- ---- .7650 +.0070 .7580 470 ---- ---- ---- ---- .8010 +.0065 .7945 475 ---- ---- ---- ---- .8380 +.0070 .8310 480 ---- ---- ---- ---- .8755 +.0070 .8685 485 ---- ---- ---- ---- .9140 +.0075 .9065 490 ---- ---- ---- ---- .9525 +.0075 .9450 495 ---- ---- ---- ---- .9920 +.0075 .9845 500 ---- ---- ---- ---- 1.0320 +.0080 1.0240 505 ---- ---- ---- ---- 1.0725 +.0080 1.0645 510 ---- ---- ---- ---- 1.1135 +.0085 1.1050 515 ---- ---- ---- ---- 1.1550 +.0085 1.1465 520 ---- ---- ---- ---- 1.1965 +.0085 1.1880 525 ---- ---- ---- ---- 1.2390 +.0085 1.2305 530 ---- ---- ---- ---- 1.2815 +.0085 1.2730 535 ---- ---- ---- ---- 1.3245 +.0085 1.3160 540 ---- ---- ---- ---- 1.3680 +.0090 1.3590 545 ---- ---- ---- ---- 1.4120 +.0090 1.4030 550 ---- ---- ---- ---- 1.4565 +.0095 1.4470 555 ---- ---- ---- ---- 1.5010 +.0095 1.4915 575 ---- ---- ---- ---- 1.6825 +.0100 1.6725 600 ---- ---- ---- ---- 1.9155 +.0100 1.9055 625 ---- ---- ---- ---- 2.1550 +.0105 2.1445 650 ---- ---- ---- ---- 2.4000 +.0115 2.3885 675 ---- ---- ---- ---- 2.6490 +.0115 2.6375 700 ---- ---- ---- ---- 2.8990 +.0115 2.8875 725 ---- ---- ---- ---- 3.1490 +.0115 3.1375 750 ---- ---- ---- ---- 3.3990 +.0115 3.3875 775 ---- ---- ---- ---- 3.6490 +.0115 3.6375 800 ---- ---- ---- ---- 3.8990 +.0115 3.8875 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 UNCH .0090 230 ---- ---- ---- ---- .0110 +.0005 .0105 235 ---- ---- ---- ---- .0130 +.0005 .0125 240 ---- ---- ---- ---- .0150 UNCH .0150 245 ---- ---- ---- ---- .0175 UNCH .0175 250 ---- ---- ---- ---- .0205 UNCH .0205 255 ---- ---- ---- ---- .0240 +.0005 .0235 260 ---- ---- ---- ---- .0275 UNCH .0275 265 ---- ---- ---- ---- .0320 +.0005 .0315 270 ---- ---- ---- ---- .0365 +.0005 .0360 275 ---- ---- ---- ---- .0415 +.0005 .0410 280 ---- ---- ---- ---- .0470 +.0010 .0460 285 ---- ---- ---- ---- .0530 +.0010 .0520 290 ---- ---- ---- ---- .0595 +.0010 .0585 295 ---- ---- ---- ---- .0665 +.0005 .0660 300 ---- ---- ---- ---- .0745 +.0010 .0735 305 ---- ---- ---- ---- .0830 +.0010 .0820 310 ---- ---- ---- ---- .0920 +.0015 .0905 315 ---- ---- ---- ---- .1015 +.0010 .1005 320 ---- ---- ---- ---- .1120 +.0015 .1105 325 ---- ---- ---- ---- .1230 +.0015 .1215 330 ---- ---- ---- ---- .1350 +.0015 .1335 335 ---- ---- ---- ---- .1475 +.0015 .1460 340 ---- ---- ---- ---- .1610 +.0020 .1590 345 ---- ---- ---- ---- .1755 +.0025 .1730 350 ---- ---- ---- ---- .1900 +.0020 .1880 355 ---- ---- ---- ---- .2060 +.0025 .2035 360 ---- ---- ---- ---- .2225 +.0025 .2200 365 ---- ---- ---- ---- .2400 +.0025 .2375 370 ---- ---- ---- ---- .2585 +.0030 .2555 375 ---- ---- ---- ---- .2780 +.0035 .2745 380 ---- ---- ---- ---- .2980 +.0035 .2945 385 ---- ---- ---- ---- .3190 +.0035 .3155 390 ---- ---- ---- ---- .3410 +.0035 .3375 4 395 ---- ---- ---- ---- .3640 +.0035 .3605 400 ---- ---- ---- ---- .3885 +.0045 .3840 405 ---- ---- ---- ---- .4130 +.0040 .4090 410 ---- ---- ---- ---- .4390 +.0040 .4350 415 ---- ---- ---- ---- .4660 +.0045 .4615 420 ---- ---- ---- ---- .4940 +.0050 .4890 425 ---- ---- ---- ---- .5230 +.0050 .5180 430 ---- ---- ---- ---- .5525 +.0050 .5475 435 ---- ---- ---- ---- .5830 +.0055 .5775 440 ---- ---- ---- ---- .6145 +.0055 .6090 445 ---- ---- ---- ---- .6465 +.0055 .6410 450 ---- ---- ---- ---- .6795 +.0055 .6740 455 ---- ---- ---- ---- .7135 +.0060 .7075 460 ---- ---- ---- ---- .7480 +.0060 .7420 465 ---- ---- ---- ---- .7835 +.0065 .7770 470 ---- ---- ---- ---- .8195 +.0070 .8125 475 ---- ---- ---- ---- .8560 +.0070 .8490 480 ---- ---- ---- ---- .8930 +.0070 .8860 485 ---- ---- ---- ---- .9310 +.0070 .9240 490 ---- ---- ---- ---- .9695 +.0075 .9620 495 ---- ---- ---- ---- 1.0085 +.0075 1.0010 500 ---- ---- ---- ---- 1.0480 +.0075 1.0405 505 ---- ---- ---- ---- 1.0880 +.0080 1.0800 510 ---- ---- ---- ---- 1.1285 +.0080 1.1205 515 ---- ---- ---- ---- 1.1695 +.0085 1.1610 520 ---- ---- ---- ---- 1.2105 +.0080 1.2025 525 ---- ---- ---- ---- 1.2525 +.0085 1.2440 550 ---- ---- ---- ---- 1.4675 +.0090 1.4585 575 ---- ---- ---- ---- 1.6910 +.0095 1.6815 600 ---- ---- ---- ---- 1.9220 +.0100 1.9120 625 ---- ---- ---- ---- 2.1590 +.0105 2.1485 650 ---- ---- ---- ---- 2.4015 +.0110 2.3905 675 ---- ---- ---- ---- 2.6490 +.0115 2.6375 700 ---- ---- ---- ---- 2.8990 +.0115 2.8875 725 ---- ---- ---- ---- 3.1490 +.0115 3.1375 750 ---- ---- ---- ---- 3.3990 +.0115 3.3875 775 ---- ---- ---- ---- 3.6490 +.0115 3.6375 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 UNCH .0115 230 ---- ---- ---- ---- .0135 UNCH .0135 235 ---- ---- ---- ---- .0160 UNCH .0160 240 ---- ---- ---- ---- .0185 UNCH .0185 245 ---- ---- ---- ---- .0220 +.0005 .0215 250 ---- ---- ---- ---- .0250 UNCH .0250 255 ---- ---- ---- ---- .0290 +.0005 .0285 260 ---- ---- ---- ---- .0335 +.0005 .0330 265 ---- ---- ---- ---- .0380 +.0005 .0375 270 ---- ---- ---- ---- .0430 +.0005 .0425 275 ---- ---- ---- ---- .0490 +.0005 .0485 280 ---- ---- ---- ---- .0550 +.0005 .0545 285 ---- ---- ---- ---- .0620 +.0010 .0610 290 ---- ---- ---- ---- .0690 +.0005 .0685 295 ---- ---- ---- ---- .0770 +.0010 .0760 300 ---- ---- ---- ---- .0855 +.0010 .0845 305 ---- ---- ---- ---- .0945 +.0010 .0935 310 ---- ---- ---- ---- .1045 +.0010 .1035 315 ---- ---- ---- ---- .1150 +.0010 .1140 320 ---- ---- ---- ---- .1265 +.0015 .1250 325 ---- ---- ---- ---- .1380 +.0015 .1365 330 ---- ---- ---- ---- .1510 +.0020 .1490 335 ---- ---- ---- ---- .1645 +.0020 .1625 340 ---- ---- ---- ---- .1785 +.0020 .1765 345 ---- ---- ---- ---- .1935 +.0020 .1915 350 ---- ---- ---- ---- .2090 +.0020 .2070 355 ---- ---- ---- ---- .2255 +.0020 .2235 360 ---- ---- ---- ---- .2430 +.0025 .2405 365 ---- ---- ---- ---- .2610 +.0025 .2585 370 ---- ---- ---- ---- .2800 +.0025 .2775 375 ---- ---- ---- ---- .3000 +.0030 .2970 380 ---- ---- ---- ---- .3210 +.0035 .3175 385 ---- ---- ---- ---- .3425 +.0035 .3390 390 ---- ---- ---- ---- .3650 +.0035 .3615 395 ---- ---- ---- ---- .3885 +.0040 .3845 400 ---- ---- ---- ---- .4125 +.0035 .4090 405 ---- ---- ---- ---- .4380 +.0040 .4340 410 ---- ---- ---- ---- .4640 +.0040 .4600 415 ---- ---- ---- ---- .4910 +.0040 .4870 420 ---- ---- ---- ---- .5190 +.0045 .5145 425 ---- ---- ---- ---- .5480 +.0050 .5430 430 ---- ---- ---- ---- .5775 +.0050 .5725 435 ---- ---- ---- ---- .6080 +.0050 .6030 440 ---- ---- ---- ---- .6395 +.0055 .6340 445 ---- ---- ---- ---- .6715 +.0055 .6660 450 ---- ---- ---- ---- .7040 +.0055 .6985 455 ---- ---- ---- ---- .7375 +.0055 .7320 460 ---- ---- ---- ---- .7720 +.0060 .7660 465 ---- ---- ---- ---- .8070 +.0065 .8005 470 ---- ---- ---- ---- .8425 +.0065 .8360 475 ---- ---- ---- ---- .8785 +.0065 .8720 480 ---- ---- ---- ---- .9155 +.0065 .9090 485 ---- ---- ---- ---- .9525 +.0065 .9460 490 ---- ---- ---- ---- .9905 +.0065 .9840 495 ---- ---- ---- ---- 1.0290 +.0070 1.0220 500 ---- ---- ---- ---- 1.0680 +.0070 1.0610 505 ---- ---- ---- ---- 1.1080 +.0075 1.1005 510 ---- ---- ---- ---- 1.1475 +.0070 1.1405 515 ---- ---- ---- ---- 1.1880 +.0075 1.1805 520 ---- ---- ---- ---- 1.2290 +.0075 1.2215 525 ---- ---- ---- ---- 1.2705 +.0080 1.2625 550 ---- ---- ---- ---- 1.4830 +.0085 1.4745 575 ---- ---- ---- ---- 1.7040 +.0090 1.6950 600 ---- ---- ---- ---- 1.9330 +.0095 1.9235 625 ---- ---- ---- ---- 2.1680 +.0100 2.1580 650 ---- ---- ---- ---- 2.4085 +.0105 2.3980 675 ---- ---- ---- ---- 2.6545 +.0110 2.6435 700 ---- ---- ---- ---- 2.9040 +.0110 2.8930 725 ---- ---- ---- ---- 3.1540 +.0110 3.1430 750 ---- ---- ---- ---- 3.4040 +.0110 3.3930 775 ---- ---- ---- ---- 3.6540 +.0110 3.6430 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 UNCH .0055 225 ---- ---- ---- ---- .0140 +.0005 .0135 230 ---- ---- ---- ---- .0160 UNCH .0160 235 ---- ---- ---- ---- .0190 +.0005 .0185 240 ---- ---- ---- ---- .0220 UNCH .0220 245 ---- ---- ---- ---- .0255 +.0005 .0250 250 ---- ---- ---- ---- .0295 +.0005 .0290 255 ---- ---- ---- ---- .0335 +.0005 .0330 260 ---- ---- ---- ---- .0385 +.0005 .0380 265 ---- ---- ---- ---- .0435 +.0005 .0430 270 ---- ---- ---- ---- .0490 +.0005 .0485 275 ---- ---- ---- ---- .0555 +.0010 .0545 280 ---- ---- ---- ---- .0620 +.0005 .0615 285 ---- ---- ---- ---- .0690 +.0005 .0685 290 ---- ---- ---- ---- .0770 +.0010 .0760 295 ---- ---- ---- ---- .0855 +.0010 .0845 300 ---- ---- ---- ---- .0945 +.0010 .0935 305 ---- ---- ---- ---- .1045 +.0015 .1030 310 ---- ---- ---- ---- .1145 +.0010 .1135 315 ---- ---- ---- ---- .1260 +.0015 .1245 320 ---- ---- ---- ---- .1375 +.0015 .1360 325 ---- ---- ---- ---- .1500 +.0015 .1485 330 ---- ---- ---- ---- .1630 +.0015 .1615 335 ---- ---- ---- ---- .1770 +.0015 .1755 340 ---- ---- ---- ---- .1920 +.0020 .1900 345 ---- ---- ---- ---- .2070 +.0020 .2050 350 ---- ---- ---- ---- .2235 +.0025 .2210 355 ---- ---- ---- ---- .2405 +.0025 .2380 360 ---- ---- ---- ---- .2580 +.0025 .2555 365 ---- ---- ---- ---- .2770 +.0030 .2740 370 ---- ---- ---- ---- .2960 +.0025 .2935 375 ---- ---- ---- ---- .3165 +.0030 .3135 380 ---- ---- ---- ---- .3375 +.0030 .3345 385 ---- ---- ---- ---- .3595 +.0035 .3560 390 ---- ---- ---- ---- .3825 +.0035 .3790 395 ---- ---- ---- ---- .4060 +.0035 .4025 400 ---- ---- ---- ---- .4305 +.0040 .4265 405 ---- ---- ---- ---- .4560 +.0040 .4520 410 ---- ---- ---- ---- .4825 +.0045 .4780 415 ---- ---- ---- ---- .5095 +.0045 .5050 420 ---- ---- ---- ---- .5375 +.0045 .5330 425 ---- ---- ---- ---- .5660 +.0045 .5615 430 ---- ---- ---- ---- .5960 +.0050 .5910 435 ---- ---- ---- ---- .6265 +.0050 .6215 440 ---- ---- ---- ---- .6575 +.0050 .6525 445 ---- ---- ---- ---- .6895 +.0055 .6840 450 ---- ---- ---- ---- .7220 +.0055 .7165 455 ---- ---- ---- ---- .7555 +.0060 .7495 460 ---- ---- ---- ---- .7895 +.0060 .7835 465 ---- ---- ---- ---- .8240 +.0060 .8180 470 ---- ---- ---- ---- .8595 +.0060 .8535 475 ---- ---- ---- ---- .8955 +.0065 .8890 480 ---- ---- ---- ---- .9320 +.0065 .9255 485 ---- ---- ---- ---- .9690 +.0065 .9625 490 ---- ---- ---- ---- 1.0070 +.0070 1.0000 495 ---- ---- ---- ---- 1.0450 +.0070 1.0380 500 ---- ---- ---- ---- 1.0840 +.0070 1.0770 505 ---- ---- ---- ---- 1.1230 +.0070 1.1160 510 ---- ---- ---- ---- 1.1625 +.0070 1.1555 515 ---- ---- ---- ---- 1.2030 +.0075 1.1955 520 ---- ---- ---- ---- 1.2435 +.0075 1.2360 525 ---- ---- ---- ---- 1.2845 +.0080 1.2765 550 ---- ---- ---- ---- 1.4950 +.0080 1.4870 575 ---- ---- ---- ---- 1.7145 +.0090 1.7055 600 ---- ---- ---- ---- 1.9410 +.0095 1.9315 625 ---- ---- ---- ---- 2.1740 +.0100 2.1640 650 ---- ---- ---- ---- 2.4125 +.0100 2.4025 675 ---- ---- ---- ---- 2.6560 +.0105 2.6455 700 ---- ---- ---- ---- 2.9040 +.0110 2.8930 725 ---- ---- ---- ---- 3.1540 +.0110 3.1430 750 ---- ---- ---- ---- 3.4040 +.0110 3.3930 775 ---- ---- ---- ---- 3.6540 +.0110 3.6430 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 UNCH .0005 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0075 +.0005 .0070 225 ---- ---- ---- ---- .0170 UNCH .0170 230 ---- ---- ---- ---- .0200 UNCH .0200 235 ---- ---- ---- ---- .0230 UNCH .0230 240 ---- ---- ---- ---- .0265 UNCH .0265 245 ---- ---- ---- ---- .0305 UNCH .0305 250 ---- ---- ---- ---- .0350 +.0005 .0345 255 ---- ---- ---- ---- .0400 +.0005 .0395 260 ---- ---- ---- ---- .0450 +.0005 .0445 265 ---- ---- ---- ---- .0505 +.0005 .0500 270 ---- ---- ---- ---- .0570 +.0005 .0565 275 ---- ---- ---- ---- .0635 +.0005 .0630 280 ---- ---- ---- ---- .0710 +.0005 .0705 285 ---- ---- ---- ---- .0790 +.0010 .0780 290 ---- ---- ---- ---- .0875 +.0010 .0865 295 ---- ---- ---- ---- .0965 +.0010 .0955 300 ---- ---- ---- ---- .1060 +.0010 .1050 305 ---- ---- ---- ---- .1165 +.0010 .1155 310 ---- ---- ---- ---- .1275 +.0010 .1265 315 ---- ---- ---- ---- .1390 +.0010 .1380 320 ---- ---- ---- ---- .1515 +.0015 .1500 325 ---- ---- ---- ---- .1645 +.0015 .1630 330 ---- ---- ---- ---- .1785 +.0020 .1765 335 ---- ---- ---- ---- .1930 +.0020 .1910 340 ---- ---- ---- ---- .2080 +.0020 .2060 345 ---- ---- ---- ---- .2240 +.0020 .2220 350 ---- ---- ---- ---- .2405 +.0020 .2385 355 ---- ---- ---- ---- .2580 +.0020 .2560 360 ---- ---- ---- ---- .2765 +.0025 .2740 365 ---- ---- ---- ---- .2955 +.0025 .2930 370 ---- ---- ---- ---- .3150 +.0025 .3125 375 ---- ---- ---- ---- .3360 +.0030 .3330 380 ---- ---- ---- ---- .3570 +.0025 .3545 385 ---- ---- ---- ---- .3795 +.0030 .3765 390 ---- ---- ---- ---- .4025 +.0030 .3995 395 ---- ---- ---- ---- .4265 +.0035 .4230 400 ---- ---- ---- ---- .4510 +.0030 .4480 405 ---- ---- ---- ---- .4770 +.0040 .4730 410 ---- ---- ---- ---- .5035 +.0040 .4995 415 ---- ---- ---- ---- .5305 +.0040 .5265 420 ---- ---- ---- ---- .5585 +.0040 .5545 425 ---- ---- ---- ---- .5875 +.0040 .5835 430 ---- ---- ---- ---- .6170 +.0040 .6130 435 ---- ---- ---- ---- .6475 +.0045 .6430 440 ---- ---- ---- ---- .6785 +.0045 .6740 445 ---- ---- ---- ---- .7105 +.0050 .7055 450 ---- ---- ---- ---- .7430 +.0050 .7380 455 ---- ---- ---- ---- .7765 +.0050 .7715 460 ---- ---- ---- ---- .8105 +.0055 .8050 465 ---- ---- ---- ---- .8450 +.0055 .8395 470 ---- ---- ---- ---- .8800 +.0055 .8745 475 ---- ---- ---- ---- .9160 +.0060 .9100 480 ---- ---- ---- ---- .9520 +.0055 .9465 485 ---- ---- ---- ---- .9890 +.0060 .9830 490 ---- ---- ---- ---- 1.0265 +.0060 1.0205 495 ---- ---- ---- ---- 1.0645 +.0060 1.0585 500 ---- ---- ---- ---- 1.1030 +.0065 1.0965 505 ---- ---- ---- ---- 1.1420 +.0065 1.1355 510 ---- ---- ---- ---- 1.1815 +.0065 1.1750 515 ---- ---- ---- ---- 1.2210 +.0065 1.2145 520 ---- ---- ---- ---- 1.2615 +.0070 1.2545 525 ---- ---- ---- ---- 1.3020 +.0065 1.2955 550 ---- ---- ---- ---- 1.5115 +.0075 1.5040 575 ---- ---- ---- ---- 1.7290 +.0080 1.7210 600 ---- ---- ---- ---- 1.9540 +.0085 1.9455 625 ---- ---- ---- ---- 2.1850 +.0085 2.1765 650 ---- ---- ---- ---- 2.4220 +.0095 2.4125 675 ---- ---- ---- ---- 2.6635 +.0095 2.6540 700 ---- ---- ---- ---- 2.9100 +.0100 2.9000 725 ---- ---- ---- ---- 3.1595 +.0100 3.1495 750 ---- ---- ---- ---- 3.4095 +.0100 3.3995 775 ---- ---- ---- ---- 3.6595 +.0100 3.6495 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 UNCH .0090 225 ---- ---- ---- ---- .0205 UNCH .0205 230 ---- ---- ---- ---- .0240 +.0005 .0235 235 ---- ---- ---- ---- .0275 +.0005 .0270 240 ---- ---- ---- ---- .0315 +.0005 .0310 245 ---- ---- ---- ---- .0360 +.0005 .0355 250 ---- ---- ---- ---- .0405 UNCH .0405 255 ---- ---- ---- ---- .0460 +.0005 .0455 260 ---- ---- ---- ---- .0515 +.0005 .0510 265 ---- ---- ---- ---- .0580 +.0005 .0575 270 ---- ---- ---- ---- .0645 +.0005 .0640 275 ---- ---- ---- ---- .0720 +.0005 .0715 280 ---- ---- ---- ---- .0800 +.0010 .0790 285 ---- ---- ---- ---- .0880 +.0005 .0875 290 ---- ---- ---- ---- .0970 +.0005 .0965 295 ---- ---- ---- ---- .1070 +.0010 .1060 300 ---- ---- ---- ---- .1170 +.0010 .1160 305 ---- ---- ---- ---- .1280 +.0010 .1270 310 ---- ---- ---- ---- .1395 +.0015 .1380 315 ---- ---- ---- ---- .1515 +.0010 .1505 320 ---- ---- ---- ---- .1645 +.0015 .1630 325 ---- ---- ---- ---- .1780 +.0015 .1765 330 ---- ---- ---- ---- .1920 +.0015 .1905 335 ---- ---- ---- ---- .2070 +.0015 .2055 340 ---- ---- ---- ---- .2230 +.0020 .2210 345 ---- ---- ---- ---- .2390 +.0020 .2370 350 ---- ---- ---- ---- .2560 +.0020 .2540 355 ---- ---- ---- ---- .2740 +.0020 .2720 360 ---- ---- ---- ---- .2925 +.0025 .2900 365 ---- ---- ---- ---- .3120 +.0025 .3095 370 ---- ---- ---- ---- .3320 +.0025 .3295 375 ---- ---- ---- ---- .3530 +.0030 .3500 380 ---- ---- ---- ---- .3745 +.0030 .3715 385 ---- ---- ---- ---- .3970 +.0030 .3940 390 ---- ---- ---- ---- .4200 +.0030 .4170 395 ---- ---- ---- ---- .4440 +.0030 .4410 400 ---- ---- ---- ---- .4690 +.0035 .4655 405 ---- ---- ---- ---- .4950 +.0040 .4910 410 ---- ---- ---- ---- .5210 +.0035 .5175 415 ---- ---- ---- ---- .5485 +.0040 .5445 420 ---- ---- ---- ---- .5765 +.0040 .5725 425 ---- ---- ---- ---- .6055 +.0045 .6010 430 ---- ---- ---- ---- .6350 +.0045 .6305 435 ---- ---- ---- ---- .6655 +.0045 .6610 440 ---- ---- ---- ---- .6965 +.0050 .6915 445 ---- ---- ---- ---- .7280 +.0045 .7235 450 ---- ---- ---- ---- .7605 +.0050 .7555 455 ---- ---- ---- ---- .7935 +.0050 .7885 460 ---- ---- ---- ---- .8275 +.0055 .8220 465 ---- ---- ---- ---- .8615 +.0050 .8565 470 ---- ---- ---- ---- .8965 +.0055 .8910 475 ---- ---- ---- ---- .9320 +.0055 .9265 480 ---- ---- ---- ---- .9685 +.0060 .9625 485 ---- ---- ---- ---- 1.0050 +.0060 .9990 490 ---- ---- ---- ---- 1.0420 +.0060 1.0360 495 ---- ---- ---- ---- 1.0800 +.0060 1.0740 500 ---- ---- ---- ---- 1.1180 +.0060 1.1120 505 ---- ---- ---- ---- 1.1565 +.0060 1.1505 510 ---- ---- ---- ---- 1.1960 +.0065 1.1895 515 ---- ---- ---- ---- 1.2355 +.0065 1.2290 520 ---- ---- ---- ---- 1.2755 +.0070 1.2685 525 ---- ---- ---- ---- 1.3155 +.0065 1.3090 550 ---- ---- ---- ---- 1.5230 +.0070 1.5160 575 ---- ---- ---- ---- 1.7390 +.0075 1.7315 600 ---- ---- ---- ---- 1.9620 +.0080 1.9540 625 ---- ---- ---- ---- 2.1915 +.0085 2.1830 650 ---- ---- ---- ---- 2.4265 +.0090 2.4175 675 ---- ---- ---- ---- 2.6665 +.0095 2.6570 700 ---- ---- ---- ---- 2.9110 +.0100 2.9010 725 ---- ---- ---- ---- 3.1595 +.0100 3.1495 750 ---- ---- ---- ---- 3.4095 +.0100 3.3995 775 ---- ---- ---- ---- 3.6595 +.0100 3.6495 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 UNCH .0120 225 ---- ---- ---- ---- .0255 UNCH .0255 250 ---- ---- ---- ---- .0480 +.0005 .0475 260 ---- ---- ---- ---- .0600 +.0005 .0595 265 ---- ---- ---- ---- .0670 +.0005 .0665 270 ---- ---- ---- ---- .0745 +.0010 .0735 275 ---- ---- ---- ---- .0820 +.0005 .0815 280 ---- ---- ---- ---- .0905 +.0010 .0895 285 ---- ---- ---- ---- .0995 +.0010 .0985 290 ---- ---- ---- ---- .1090 +.0010 .1080 295 ---- ---- ---- ---- .1190 +.0010 .1180 300 ---- ---- ---- ---- .1300 +.0015 .1285 305 ---- ---- ---- ---- .1410 +.0010 .1400 310 ---- ---- ---- ---- .1530 +.0010 .1520 315 ---- ---- ---- ---- .1660 +.0015 .1645 320 ---- ---- ---- ---- .1790 +.0015 .1775 325 ---- ---- ---- ---- .1930 +.0015 .1915 330 ---- ---- ---- ---- .2075 +.0015 .2060 335 ---- ---- ---- ---- .2230 +.0020 .2210 340 ---- ---- ---- ---- .2390 +.0020 .2370 345 ---- ---- ---- ---- .2555 +.0020 .2535 350 ---- ---- ---- ---- .2730 +.0025 .2705 355 ---- ---- ---- ---- .2910 +.0025 .2885 360 ---- ---- ---- ---- .3100 +.0025 .3075 365 ---- ---- ---- ---- .3295 +.0030 .3265 370 ---- ---- ---- ---- .3495 +.0025 .3470 375 ---- ---- ---- ---- .3705 +.0025 .3680 380 ---- ---- ---- ---- .3925 +.0030 .3895 385 ---- ---- ---- ---- .4150 +.0030 .4120 390 ---- ---- ---- ---- .4385 +.0035 .4350 395 ---- ---- ---- ---- .4625 +.0035 .4590 400 ---- ---- ---- ---- .4875 +.0035 .4840 405 ---- ---- ---- ---- .5135 +.0040 .5095 410 ---- ---- ---- ---- .5400 +.0040 .5360 415 ---- ---- ---- ---- .5675 +.0040 .5635 420 ---- ---- ---- ---- .5955 +.0040 .5915 425 ---- ---- ---- ---- .6245 +.0045 .6200 430 ---- ---- ---- ---- .6540 +.0045 .6495 435 ---- ---- ---- ---- .6845 +.0045 .6800 440 ---- ---- ---- ---- .7155 +.0045 .7110 445 ---- ---- ---- ---- .7475 +.0050 .7425 450 ---- ---- ---- ---- .7800 +.0050 .7750 455 ---- ---- ---- ---- .8130 +.0050 .8080 460 ---- ---- ---- ---- .8465 +.0050 .8415 465 ---- ---- ---- ---- .8810 +.0050 .8760 470 ---- ---- ---- ---- .9160 +.0050 .9110 475 ---- ---- ---- ---- .9515 +.0055 .9460 480 ---- ---- ---- ---- .9880 +.0060 .9820 485 ---- ---- ---- ---- 1.0245 +.0055 1.0190 490 ---- ---- ---- ---- 1.0615 +.0055 1.0560 495 ---- ---- ---- ---- 1.0995 +.0060 1.0935 500 ---- ---- ---- ---- 1.1375 +.0060 1.1315 505 ---- ---- ---- ---- 1.1760 +.0060 1.1700 510 ---- ---- ---- ---- 1.2150 +.0060 1.2090 515 ---- ---- ---- ---- 1.2545 +.0060 1.2485 520 ---- ---- ---- ---- 1.2945 +.0065 1.2880 525 ---- ---- ---- ---- 1.3350 +.0065 1.3285 550 ---- ---- ---- ---- 1.5420 +.0075 1.5345 575 ---- ---- ---- ---- 1.7570 +.0080 1.7490 600 ---- ---- ---- ---- 1.9790 +.0085 1.9705 625 ---- ---- ---- ---- 2.2070 +.0085 2.1985 650 ---- ---- ---- ---- 2.4400 +.0085 2.4315 675 ---- ---- ---- ---- 2.6785 +.0090 2.6695 700 ---- ---- ---- ---- 2.9210 +.0095 2.9115 725 ---- ---- ---- ---- 3.1675 +.0100 3.1575 750 ---- ---- ---- ---- 3.4170 +.0100 3.4070 775 ---- ---- ---- ---- 3.6670 +.0100 3.6570 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0140 UNCH .0140 225 ---- ---- ---- ---- .0290 +.0005 .0285 250 ---- ---- ---- ---- .0535 +.0005 .0530 275 ---- ---- ---- ---- .0895 +.0005 .0890 280 ---- ---- ---- ---- .0985 +.0010 .0975 285 ---- ---- ---- ---- .1080 +.0010 .1070 290 ---- ---- ---- ---- .1180 +.0010 .1170 295 ---- ---- ---- ---- .1285 +.0010 .1275 300 ---- ---- ---- ---- .1395 +.0010 .1385 305 ---- ---- ---- ---- .1515 +.0015 .1500 310 ---- ---- ---- ---- .1640 +.0015 .1625 315 ---- ---- ---- ---- .1770 +.0015 .1755 320 ---- ---- ---- ---- .1905 +.0015 .1890 325 ---- ---- ---- ---- .2050 +.0015 .2035 330 ---- ---- ---- ---- .2200 +.0015 .2185 335 ---- ---- ---- ---- .2355 +.0015 .2340 340 ---- ---- ---- ---- .2520 +.0020 .2500 345 ---- ---- ---- ---- .2690 +.0020 .2670 350 ---- ---- ---- ---- .2870 +.0025 .2845 355 ---- ---- ---- ---- .3055 +.0025 .3030 360 ---- ---- ---- ---- .3245 +.0025 .3220 365 ---- ---- ---- ---- .3445 +.0025 .3420 370 ---- ---- ---- ---- .3650 +.0025 .3625 375 ---- ---- ---- ---- .3865 +.0030 .3835 380 ---- ---- ---- ---- .4085 +.0030 .4055 385 ---- ---- ---- ---- .4315 +.0030 .4285 390 ---- ---- ---- ---- .4550 +.0030 .4520 395 ---- ---- ---- ---- .4795 +.0035 .4760 400 ---- ---- ---- ---- .5045 +.0035 .5010 405 ---- ---- ---- ---- .5305 +.0035 .5270 410 ---- ---- ---- ---- .5570 +.0035 .5535 415 ---- ---- ---- ---- .5845 +.0035 .5810 420 ---- ---- ---- ---- .6130 +.0040 .6090 425 ---- ---- ---- ---- .6420 +.0045 .6375 430 ---- ---- ---- ---- .6715 +.0040 .6675 435 ---- ---- ---- ---- .7020 +.0045 .6975 440 ---- ---- ---- ---- .7330 +.0045 .7285 445 ---- ---- ---- ---- .7645 +.0045 .7600 450 ---- ---- ---- ---- .7970 +.0045 .7925 455 ---- ---- ---- ---- .8300 +.0050 .8250 460 ---- ---- ---- ---- .8640 +.0055 .8585 465 ---- ---- ---- ---- .8980 +.0050 .8930 470 ---- ---- ---- ---- .9330 +.0055 .9275 475 ---- ---- ---- ---- .9680 +.0050 .9630 480 ---- ---- ---- ---- 1.0040 +.0055 .9985 485 ---- ---- ---- ---- 1.0405 +.0055 1.0350 490 ---- ---- ---- ---- 1.0775 +.0055 1.0720 495 ---- ---- ---- ---- 1.1150 +.0060 1.1090 500 ---- ---- ---- ---- 1.1530 +.0060 1.1470 505 ---- ---- ---- ---- 1.1910 +.0060 1.1850 510 ---- ---- ---- ---- 1.2300 +.0060 1.2240 515 ---- ---- ---- ---- 1.2690 +.0060 1.2630 520 ---- ---- ---- ---- 1.3090 +.0065 1.3025 525 ---- ---- ---- ---- 1.3490 +.0070 1.3420 550 ---- ---- ---- ---- 1.5540 +.0070 1.5470 575 ---- ---- ---- ---- 1.7675 +.0075 1.7600 600 ---- ---- ---- ---- 1.9875 +.0075 1.9800 625 ---- ---- ---- ---- 2.2140 +.0080 2.2060 650 ---- ---- ---- ---- 2.4460 +.0090 2.4370 675 ---- ---- ---- ---- 2.6825 +.0090 2.6735 700 ---- ---- ---- ---- 2.9235 +.0095 2.9140 725 ---- ---- ---- ---- 3.1685 +.0100 3.1585 750 ---- ---- ---- ---- 3.4170 +.0100 3.4070 775 ---- ---- ---- ---- 3.6670 +.0100 3.6570 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0150 UNCH .0150 225 ---- ---- ---- ---- .0310 UNCH .0310 250 ---- ---- ---- ---- .0570 +.0005 .0565 275 ---- ---- ---- ---- .0950 +.0010 .0940 285 ---- ---- ---- ---- .1140 +.0010 .1130 290 ---- ---- ---- ---- .1245 +.0010 .1235 295 ---- ---- ---- ---- .1355 +.0010 .1345 300 ---- ---- ---- ---- .1470 +.0010 .1460 305 ---- ---- ---- ---- .1590 +.0010 .1580 310 ---- ---- ---- ---- .1720 +.0015 .1705 315 ---- ---- ---- ---- .1855 +.0015 .1840 320 ---- ---- ---- ---- .1995 +.0015 .1980 325 ---- ---- ---- ---- .2145 +.0015 .2130 330 ---- ---- ---- ---- .2300 +.0020 .2280 335 ---- ---- ---- ---- .2460 +.0020 .2440 340 ---- ---- ---- ---- .2630 +.0020 .2610 345 ---- ---- ---- ---- .2805 +.0020 .2785 350 ---- ---- ---- ---- .2985 +.0020 .2965 355 ---- ---- ---- ---- .3175 +.0025 .3150 360 ---- ---- ---- ---- .3370 +.0025 .3345 365 ---- ---- ---- ---- .3570 +.0025 .3545 370 ---- ---- ---- ---- .3780 +.0025 .3755 375 ---- ---- ---- ---- .3995 +.0025 .3970 380 ---- ---- ---- ---- .4220 +.0030 .4190 385 ---- ---- ---- ---- .4450 +.0030 .4420 390 ---- ---- ---- ---- .4690 +.0030 .4660 395 ---- ---- ---- ---- .4935 +.0030 .4905 400 ---- ---- ---- ---- .5190 +.0035 .5155 405 ---- ---- ---- ---- .5450 +.0035 .5415 410 ---- ---- ---- ---- .5715 +.0035 .5680 415 ---- ---- ---- ---- .5990 +.0035 .5955 420 ---- ---- ---- ---- .6275 +.0040 .6235 425 ---- ---- ---- ---- .6560 +.0040 .6520 430 ---- ---- ---- ---- .6855 +.0040 .6815 435 ---- ---- ---- ---- .7160 +.0040 .7120 440 ---- ---- ---- ---- .7470 +.0045 .7425 445 ---- ---- ---- ---- .7785 +.0045 .7740 450 ---- ---- ---- ---- .8105 +.0045 .8060 455 ---- ---- ---- ---- .8430 +.0045 .8385 460 ---- ---- ---- ---- .8765 +.0045 .8720 465 ---- ---- ---- ---- .9105 +.0045 .9060 470 ---- ---- ---- ---- .9450 +.0050 .9400 475 ---- ---- ---- ---- .9800 +.0050 .9750 480 ---- ---- ---- ---- 1.0155 +.0050 1.0105 485 ---- ---- ---- ---- 1.0515 +.0050 1.0465 490 ---- ---- ---- ---- 1.0880 +.0050 1.0830 495 ---- ---- ---- ---- 1.1250 +.0050 1.1200 500 ---- ---- ---- ---- 1.1625 +.0050 1.1575 505 ---- ---- ---- ---- 1.2000 +.0045 1.1955 510 ---- ---- ---- ---- 1.2385 +.0045 1.2340 515 ---- ---- ---- ---- 1.2775 +.0045 1.2730 520 ---- ---- ---- ---- 1.3165 +.0045 1.3120 525 ---- ---- ---- ---- 1.3560 +.0045 1.3515 550 ---- ---- ---- ---- 1.5590 +.0040 1.5550 575 ---- ---- ---- ---- 1.7705 +.0040 1.7665 600 ---- ---- ---- ---- 1.9895 +.0040 1.9855 625 ---- ---- ---- ---- 2.2145 +.0045 2.2100 650 ---- ---- ---- ---- 2.4455 +.0050 2.4405 675 ---- ---- ---- ---- 2.6815 +.0055 2.6760 700 ---- ---- ---- ---- 2.9225 +.0070 2.9155 725 ---- ---- ---- ---- 3.1675 +.0080 3.1595 750 ---- ---- ---- ---- 3.4170 +.0100 3.4070 775 ---- ---- ---- ---- 3.6670 +.0100 3.6570 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0180 +.0005 .0175 225 ---- ---- ---- ---- .0355 +.0005 .0350 250 ---- ---- ---- ---- .0635 +.0005 .0630 275 ---- ---- ---- ---- .1035 +.0010 .1025 285 ---- ---- ---- ---- .1235 +.0010 .1225 290 ---- ---- ---- ---- .1345 +.0015 .1330 295 ---- ---- ---- ---- .1460 +.0015 .1445 300 ---- ---- ---- ---- .1580 +.0015 .1565 305 ---- ---- ---- ---- .1705 +.0015 .1690 310 ---- ---- ---- ---- .1840 +.0015 .1825 315 ---- ---- ---- ---- .1980 +.0020 .1960 320 ---- ---- ---- ---- .2125 +.0020 .2105 325 ---- ---- ---- ---- .2275 +.0015 .2260 330 ---- ---- ---- ---- .2435 +.0020 .2415 335 ---- ---- ---- ---- .2600 +.0020 .2580 340 ---- ---- ---- ---- .2770 +.0020 .2750 345 ---- ---- ---- ---- .2950 +.0025 .2925 350 ---- ---- ---- ---- .3135 +.0025 .3110 355 ---- ---- ---- ---- .3325 +.0025 .3300 360 ---- ---- ---- ---- .3525 +.0025 .3500 365 ---- ---- ---- ---- .3730 +.0025 .3705 370 ---- ---- ---- ---- .3940 +.0025 .3915 375 ---- ---- ---- ---- .4160 +.0030 .4130 380 ---- ---- ---- ---- .4385 +.0030 .4355 385 ---- ---- ---- ---- .4620 +.0030 .4590 390 ---- ---- ---- ---- .4860 +.0030 .4830 395 ---- ---- ---- ---- .5110 +.0035 .5075 400 ---- ---- ---- ---- .5365 +.0035 .5330 405 ---- ---- ---- ---- .5625 +.0035 .5590 410 ---- ---- ---- ---- .5895 +.0035 .5860 415 ---- ---- ---- ---- .6170 +.0035 .6135 420 ---- ---- ---- ---- .6455 +.0040 .6415 425 ---- ---- ---- ---- .6745 +.0040 .6705 430 ---- ---- ---- ---- .7040 +.0040 .7000 435 ---- ---- ---- ---- .7345 +.0045 .7300 440 ---- ---- ---- ---- .7655 +.0045 .7610 445 ---- ---- ---- ---- .7970 +.0045 .7925 450 ---- ---- ---- ---- .8290 +.0045 .8245 455 ---- ---- ---- ---- .8620 +.0050 .8570 460 ---- ---- ---- ---- .8950 +.0045 .8905 465 ---- ---- ---- ---- .9290 +.0045 .9245 470 ---- ---- ---- ---- .9635 +.0050 .9585 475 ---- ---- ---- ---- .9985 +.0050 .9935 480 ---- ---- ---- ---- 1.0340 +.0050 1.0290 485 ---- ---- ---- ---- 1.0700 +.0050 1.0650 490 ---- ---- ---- ---- 1.1060 +.0045 1.1015 495 ---- ---- ---- ---- 1.1430 +.0045 1.1385 500 ---- ---- ---- ---- 1.1805 +.0045 1.1760 505 ---- ---- ---- ---- 1.2180 +.0045 1.2135 510 ---- ---- ---- ---- 1.2565 +.0045 1.2520 525 ---- ---- ---- ---- 1.3735 +.0040 1.3695 550 ---- ---- ---- ---- 1.5755 +.0035 1.5720 575 ---- ---- ---- ---- 1.7860 +.0030 1.7830 600 ---- ---- ---- ---- 2.0035 +.0030 2.0005 625 ---- ---- ---- ---- 2.2275 +.0030 2.2245 650 ---- ---- ---- ---- 2.4575 +.0035 2.4540 675 ---- ---- ---- ---- 2.6925 +.0045 2.6880 700 ---- ---- ---- ---- 2.9325 +.0055 2.9270 725 ---- ---- ---- ---- 3.1770 +.0075 3.1695 750 ---- ---- ---- ---- 3.4260 +.0095 3.4165 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 +.0005 .0030 175 ---- ---- ---- ---- .0090 UNCH .0090 200 ---- ---- ---- ---- .0200 UNCH .0200 225 ---- ---- ---- ---- .0395 +.0005 .0390 250 ---- ---- ---- ---- .0690 +.0005 .0685 275 ---- ---- ---- ---- .1115 +.0010 .1105 295 ---- ---- ---- ---- .1555 +.0015 .1540 300 ---- ---- ---- ---- .1680 +.0015 .1665 305 ---- ---- ---- ---- .1810 +.0015 .1795 310 ---- ---- ---- ---- .1945 +.0015 .1930 315 ---- ---- ---- ---- .2090 +.0015 .2075 320 ---- ---- ---- ---- .2240 +.0020 .2220 325 ---- ---- ---- ---- .2395 +.0020 .2375 330 ---- ---- ---- ---- .2555 +.0020 .2535 335 ---- ---- ---- ---- .2725 +.0020 .2705 340 ---- ---- ---- ---- .2900 +.0020 .2880 345 ---- ---- ---- ---- .3080 +.0020 .3060 350 ---- ---- ---- ---- .3270 +.0025 .3245 355 ---- ---- ---- ---- .3460 +.0020 .3440 360 ---- ---- ---- ---- .3665 +.0025 .3640 365 ---- ---- ---- ---- .3870 +.0025 .3845 370 ---- ---- ---- ---- .4085 +.0025 .4060 375 ---- ---- ---- ---- .4305 +.0025 .4280 380 ---- ---- ---- ---- .4535 +.0030 .4505 385 ---- ---- ---- ---- .4770 +.0030 .4740 390 ---- ---- ---- ---- .5010 +.0030 .4980 395 ---- ---- ---- ---- .5260 +.0030 .5230 400 ---- ---- ---- ---- .5515 +.0030 .5485 405 ---- ---- ---- ---- .5780 +.0035 .5745 410 ---- ---- ---- ---- .6050 +.0035 .6015 415 ---- ---- ---- ---- .6325 +.0035 .6290 420 ---- ---- ---- ---- .6610 +.0040 .6570 425 ---- ---- ---- ---- .6900 +.0040 .6860 430 ---- ---- ---- ---- .7195 +.0040 .7155 435 ---- ---- ---- ---- .7500 +.0045 .7455 440 ---- ---- ---- ---- .7810 +.0045 .7765 445 ---- ---- ---- ---- .8125 +.0045 .8080 450 ---- ---- ---- ---- .8445 +.0045 .8400 455 ---- ---- ---- ---- .8775 +.0050 .8725 460 ---- ---- ---- ---- .9105 +.0045 .9060 465 ---- ---- ---- ---- .9445 +.0050 .9395 470 ---- ---- ---- ---- .9790 +.0050 .9740 475 ---- ---- ---- ---- 1.0140 +.0055 1.0085 480 ---- ---- ---- ---- 1.0490 +.0050 1.0440 485 ---- ---- ---- ---- 1.0850 +.0055 1.0795 490 ---- ---- ---- ---- 1.1215 +.0055 1.1160 495 ---- ---- ---- ---- 1.1585 +.0060 1.1525 500 ---- ---- ---- ---- 1.1955 +.0055 1.1900 505 ---- ---- ---- ---- 1.2335 +.0060 1.2275 510 ---- ---- ---- ---- 1.2715 +.0060 1.2655 525 ---- ---- ---- ---- 1.3885 +.0060 1.3825 550 ---- ---- ---- ---- 1.5905 +.0065 1.5840 575 ---- ---- ---- ---- 1.8005 +.0070 1.7935 600 ---- ---- ---- ---- 2.0175 +.0075 2.0100 625 ---- ---- ---- ---- 2.2405 +.0080 2.2325 650 ---- ---- ---- ---- 2.4690 +.0085 2.4605 675 ---- ---- ---- ---- 2.7020 +.0090 2.6930 700 ---- ---- ---- ---- 2.9395 +.0090 2.9305 725 ---- ---- ---- ---- 3.1815 +.0095 3.1720 750 ---- ---- ---- ---- 3.4270 +.0100 3.4170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1135 885 39812 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 7.00 -3.00 10.00 100 73000 ---- ---- ---- ---- 444.50 -5.00 449.50 10 81000 ---- ---- ---- ---- 364.75 -5.00 369.75 25 85000 ---- ---- ---- ---- 324.75 -5.00 329.75 100 90000 ---- ---- ---- ---- 274.75 -5.00 279.75 25 95000 ---- ---- ---- ---- 225.00 -5.00 230.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 23.75 -4.75 28.50 50 73000 ---- ---- ---- ---- 384.75 -13.00 397.75 10 81000 ---- ---- ---- ---- 305.50 -13.00 318.50 25 85000 ---- ---- ---- ---- 266.50 -12.75 279.25 100 90000 ---- ---- ---- ---- 218.50 -12.75 231.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 17.00 -1.25 18.25 50 81000 ---- ---- ---- ---- 212.50 -7.00 219.50 25 85000 ---- ---- ---- ---- 176.75 -7.25 184.00 100 90000 ---- ---- ---- ---- 135.00 -7.75 142.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 45.50 -1.50 47.00 50 105000 ---- ---- ---- ---- 33.25 -1.25 34.50 25 25 110000 ---- ---- ---- ---- 24.50 -.75 25.25 25 120000 ---- ---- ---- ---- 12.75 -.50 13.25 50 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 122.00 -2.50 124.50 175 90000 ---- ---- ---- ---- 88.50 -2.25 90.75 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 41.75 -1.50 43.25 50 105000 ---- ---- ---- ---- 31.75 -1.25 33.00 25 25 110000 ---- ---- ---- ---- 24.25 -1.00 25.25 25 120000 ---- ---- ---- ---- 14.00 -.75 14.75 50 85000 ---- ---- ---- ---- 101.25 -3.00 104.25 175 90000 ---- ---- ---- ---- 74.00 -2.50 76.50 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 35.75 -2.75 38.50 50 105000 ---- ---- ---- ---- 28.00 -2.50 30.50 25 25 110000 ---- ---- ---- ---- 22.00 -2.00 24.00 25 85000 ---- ---- ---- ---- 90.50 -8.25 98.75 175 90000 ---- ---- ---- ---- 62.50 -6.50 69.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 84.75 -3.75 88.50 50 90000 ---- ---- ---- ---- 61.50 -3.25 64.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 76.00 -1.75 77.75 50 90000 ---- ---- ---- ---- 54.75 -1.75 56.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 76.75 +.50 76.25 50 90000 ---- ---- ---- ---- 56.25 +.25 56.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 2020 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- .25 UNCH .25 125 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 175 88000 ---- ---- ---- ---- .25 UNCH .25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 43.75 +4.00 39.75 125 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 ---- ---- ---- ---- 2.00 +.25 1.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.50 +.25 1.25 75 68500 ---- ---- ---- ---- 1.75 +.25 1.50 25 70000 ---- ---- ---- ---- 2.00 +.25 1.75 300 73000 ---- ---- ---- ---- 3.00 +.50 2.50 100 74000 ---- ---- ---- ---- 3.50 +.50 3.00 50 75000 ---- ---- ---- ---- 4.00 +.75 3.25 50 80000 ---- ---- ---- ---- 7.00 +1.00 6.00 100 85000 ---- ---- ---- ---- 11.50 +.75 10.75 175 88000 ---- ---- ---- ---- 15.50 +.25 15.25 25 95000 ---- ---- ---- ---- 32.50 +.50 32.00 50 75 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 97.75 +1.50 96.25 60 70000 ---- ---- ---- ---- 4.25 UNCH 4.25 100 73000 ---- ---- ---- ---- 6.75 +.25 6.50 200 74000 ---- ---- ---- ---- 7.75 +.25 7.50 100 75000 ---- ---- ---- ---- 8.75 +.25 8.50 225 80000 ---- ---- ---- ---- 15.75 +.25 15.50 25 85000 ---- ---- ---- ---- 26.25 +.25 26.00 50 88000 ---- ---- ---- ---- 35.00 +.50 34.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 130.00 +2.50 127.50 60 70000 ---- ---- ---- ---- 10.75 +.25 10.50 100 74000 ---- ---- ---- ---- 16.00 +.25 15.75 100 75000 ---- ---- ---- ---- 17.75 +.25 17.50 650 80000 ---- ---- ---- ---- 27.75 +.50 27.25 35 88000 ---- ---- ---- ---- 54.25 +1.00 53.25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 155.00 +8.00 147.00 60 70000 ---- ---- ---- ---- 26.00 +1.00 25.00 100 74000 ---- ---- ---- ---- 33.75 +1.25 32.50 100 75000 ---- ---- ---- ---- 36.00 +1.50 34.50 225 80000 ---- ---- ---- ---- 48.00 +1.75 46.25 25 88000 ---- ---- ---- ---- 74.50 +3.50 71.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.00 +.75 21.25 100 74000 ---- ---- ---- ---- 31.25 +.75 30.50 100 75000 ---- ---- ---- ---- 34.00 +1.00 33.00 75 88000 ---- ---- ---- ---- 84.75 +2.50 82.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.00 +.50 23.50 100 74000 ---- ---- ---- ---- 35.00 +.50 34.50 100 75000 ---- ---- ---- ---- 38.00 +.50 37.50 75 88000 ---- ---- ---- ---- 95.50 +1.00 94.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.00 -.25 28.25 100 74000 ---- ---- ---- ---- 39.75 -.50 40.25 100 75000 ---- ---- ---- ---- 43.25 -.50 43.75 75 88000 ---- ---- ---- ---- 102.50 -.75 103.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 6740 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.434 -.459 6.893 1950 ---- ---- ---- ---- 6.184 -.459 6.643 1975 ---- ---- ---- ---- 5.934 -.459 6.393 2000 ---- ---- ---- ---- 5.684 -.459 6.143 2025 ---- ---- ---- ---- 5.434 -.459 5.893 2050 ---- ---- ---- ---- 5.184 -.459 5.643 2075 ---- ---- ---- ---- 4.934 -.459 5.393 2100 ---- ---- ---- ---- 4.684 -.459 5.143 2125 ---- ---- ---- ---- 4.434 -.459 4.893 2150 ---- ---- ---- ---- 4.185 -.459 4.644 2175 ---- ---- ---- ---- 3.936 -.459 4.395 2200 ---- ---- ---- ---- 3.688 -.459 4.147 2225 ---- ---- ---- ---- 3.440 -.459 3.899 2250 ---- ---- ---- ---- 3.194 -.458 3.652 2275 ---- ---- ---- ---- 2.950 -.457 3.407 2300 ---- ---- 2.534A 2.534A 2.707 -.455 3.162 2320 ---- ---- ---- ---- 2.514 -.454 2.968 2325 ---- ---- 2.296A 2.296A 2.466 -.454 2.920 2330 ---- ---- ---- ---- 2.418 -.454 2.872 2335 ---- ---- ---- ---- 2.371 -.453 2.824 2340 ---- ---- ---- ---- 2.323 -.453 2.776 2345 ---- ---- ---- ---- 2.276 -.452 2.728 2350 ---- 2.793B 2.064A 2.793B 2.229 -.451 2.680 2355 ---- ---- ---- ---- 2.183 -.449 2.632 2360 ---- ---- ---- ---- 2.136 -.449 2.585 2365 ---- ---- ---- ---- 2.090 -.448 2.538 2370 ---- ---- ---- ---- 2.044 -.447 2.491 2375 ---- 2.714B 1.839A 2.705B 1.998 -.446 2.444 1 2380 ---- ---- ---- ---- 1.953 -.444 2.397 2385 ---- ---- ---- ---- 1.908 -.442 2.350 2390 ---- ---- ---- ---- 1.863 -.441 2.304 2395 ---- ---- ---- ---- 1.819 -.439 2.258 2400 ---- 2.477B 1.622A 2.477B 1.775 -.437 2.212 1 2405 ---- ---- ---- ---- 1.731 -.436 2.167 2410 ---- ---- ---- ---- 1.688 -.433 2.121 2415 ---- ---- ---- ---- 1.645 -.432 2.077 2420 ---- ---- ---- ---- 1.602 -.430 2.032 2425 ---- 2.244B 1.415A 2.244B 1.560 -.428 1.988 2430 ---- ---- ---- ---- 1.518 -.426 1.944 2435 ---- ---- ---- ---- 1.477 -.423 1.900 2440 ---- ---- ---- ---- 1.435 -.422 1.857 2445 ---- ---- ---- ---- 1.395 -.419 1.814 2450 ---- 2.016B 1.220A 2.016B 1.355 -.416 1.771 2455 ---- ---- ---- ---- 1.315 -.414 1.729 2460 ---- ---- ---- ---- 1.276 -.411 1.687 2465 ---- ---- ---- ---- 1.237 -.408 1.645 2470 ---- ---- ---- ---- 1.199 -.405 1.604 2475 ---- 1.796B 1.039A 1.796B 1.161 -.402 1.563 2480 ---- 1.537B ---- ---- 1.125 -.398 1.523 2485 ---- 1.497B ---- ---- 1.088 -.395 1.483 2490 ---- 1.457B ---- ---- 1.053 -.391 1.444 2495 ---- 1.418B ---- ---- 1.018 -.387 1.405 2500 ---- 1.585B .874A 1.585B .984 -.382 1.366 2505 ---- 1.341B ---- ---- .950 -.378 1.328 2510 ---- 1.304B ---- ---- .918 -.373 1.291 2515 ---- 1.267B ---- ---- .886 -.368 1.254 2520 ---- 1.419B .754A 1.376B .855 -.364 1.219 2525 ---- 1.384B .726A 1.384B .824 -.359 1.183 2530 ---- 1.344B .699A 1.299B .795 -.354 1.149 2535 ---- 1.306B .672A 1.274B .766 -.349 1.115 2540 ---- 1.268B .646A 1.226B .738 -.343 1.081 2545 ---- 1.231B .621A 1.212B .711 -.337 1.048 2550 ---- 1.196B .597A 1.196B .684 -.332 1.016 2555 ---- 1.159B .574A 1.122B .658 -.326 .984 2560 ---- 1.124B .551A 1.088B .633 -.320 .953 2565 ---- 1.090B .529A 1.072B .609 -.314 .923 2570 ---- 1.056B .507A 1.013B .586 -.307 .893 2575 ---- 1.023B .487A 1.023B .563 -.302 .865 2580 ---- .991B .467A .950B .541 -.295 .836 2585 ---- .959B .448A .930B .519 -.290 .809 3 6 2590 ---- .928B .429A .902B .499 -.283 .782 2595 .428 .898B .412A .486B .478 -.278 4 .756 8 8 2600 .457 .868B .394A .457 .459 -.272 3 .731 201 200 2605 ---- .839B .378A .834B .440 -.266 .706 2610 ---- .811B .363A .806B .422 -.260 .682 2615 ---- .783B .348A .780B .405 -.254 .659 2620 ---- .756B .333A .752B .388 -.248 .636 2625 ---- .730B .320A .728B .372 -.242 .614 2630 ---- .705B .306A .703B .356 -.236 .592 2635 ---- .681B .294A .678B .341 -.230 .571 2640 ---- .656B .279A .656B .327 -.224 .551 2645 ---- .634B .267A .629B .313 -.219 .532 2650 ---- .611B .256A .606B .299 -.214 .513 1 1 2655 ---- .590B .245A .587B .286 -.208 .494 2660 ---- .570B .235A .565B .274 -.202 .476 2665 ---- .549B .225A .545B .262 -.197 .459 2670 ---- .529B .216A .526B .251 -.191 .442 2675 ---- .510B .206A .507B .240 -.186 .426 1 2680 ---- ---- ---- .198A .230 ---- ---- 2685 ---- ---- ---- .190A .220 ---- ---- 2690 ---- ---- ---- .182A .210 ---- ---- 2695 ---- ---- ---- .174A .201 ---- ---- 2700 ---- .425B .167A .425B .192 -.161 .353 1 2705 ---- ---- ---- .160A .184 ---- ---- 2710 ---- ---- ---- .154A .176 ---- ---- 2715 ---- ---- ---- .148A .169 ---- ---- 2725 ---- .351B .136A .349B .155 -.137 .292 2750 ---- .291B .111A .291B .125 -.116 .241 2775 ---- .240B .091A .240B .102 -.098 .200 2800 ---- .199B .076A .199B .084 -.081 .165 14 7 2825 ---- .164B .065A .164B .069 -.069 .138 2850 ---- .136B .055A .136B .058 -.058 .116 2875 ---- .114B .047A .114B .048 -.049 .097 2900 ---- .096B .042A .096B .040 -.043 .083 2925 ---- .081B .037A .081B .034 -.037 .071 2950 ---- .069B .033A .069B .029 -.033 .062 2975 ---- .059B .030A .059B .025 -.029 .054 3000 ---- .051B .027A .051B .021 -.026 .047 3025 ---- .045B .025A .045B .018 -.024 .042 3050 ---- .039B .023A .039B .016 -.021 .037 3075 ---- .034B .021A .034B .014 -.019 .033 3100 ---- ---- ---- .019A .012 ---- ---- 3125 ---- ---- ---- .018A .010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 228 225 M1S MAY23 Silver Weekly Monday Option - Week 1 PUT 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 UNCH .002 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .003 -.001 .004 2150 ---- ---- ---- ---- .004 -.001 .005 2175 ---- ---- ---- ---- .006 UNCH .006 2200 ---- ---- ---- ---- .008 UNCH .008 2225 ---- ---- ---- ---- .011 UNCH .011 2250 ---- ---- ---- ---- .015 +.001 .014 2275 ---- .020B .016A .016A .020 +.001 .019 2300 ---- .029B .020A .020A .027 +.003 .024 2320 ---- .038B .024A .024A .034 +.004 .030 2325 ---- .041B .025A .025A .036 +.004 .032 2330 ---- .044B .026A .026A .038 +.005 .033 2335 ---- .048B .027A .027A .041 +.006 .035 3 2340 ---- .051B .029A .029A .043 +.006 .037 2345 ---- .055B .030A .030A .046 +.007 .039 2350 ---- .059B .032A .032A .049 +.008 .041 2355 ---- .063B .034A .034A .052 +.008 .044 9 2360 ---- .067B .035A .035A .056 +.010 .046 2365 ---- .072B .037A .037A .059 +.010 .049 2370 ---- .077B .040A .040A .063 +.011 .052 2375 ---- .083B .042A .042A .068 +.013 .055 2380 ---- .088B .044A .044A .072 +.014 .058 2385 ---- .094B .047A .047A .077 +.016 .061 2390 ---- .101B .049A .049A .082 +.017 .065 2395 ---- .107B .052A .052A .088 +.019 .069 2400 ---- .115B .055A .055A .094 +.021 .073 2405 ---- .122B .058A .058A .100 +.022 .078 2410 ---- .130B .062A .062A .107 +.025 .082 2415 ---- .138B .065A .065A .114 +.027 .087 2420 ---- .147B .069A .069A .121 +.029 .092 1 5 2425 ---- .157B .073A .073A .129 +.031 .098 2430 ---- .166B .077A .077A .137 +.033 .104 2435 ---- .177B .081A .081A .145 +.035 .110 2440 ---- .187B .086A .086A .154 +.037 .117 2445 ---- .199B .091A .091A .163 +.039 .124 2450 ---- .211B .096A .096A .173 +.042 .131 2455 ---- .223B .101A .101A .183 +.044 .139 2460 ---- .236B .107A .107A .194 +.047 .147 2465 ---- .250B .113A .113A .205 +.050 .155 2470 ---- .264B .119A .119A .217 +.053 .164 2475 ---- .279B .126A .126A .229 +.056 .173 2480 ---- .291B .133A .133A .242 +.059 .183 2485 ---- .306B .141A .141A .256 +.063 .193 2490 ---- .323B .149A .149A .270 +.067 .203 2495 ---- .340B .157A .157A .285 +.071 .214 2500 ---- .359B .166A .166A .301 +.076 .225 2505 ---- .378B .175A .175A .318 +.081 .237 2510 ---- .398B .184A .184A .335 +.085 .250 2515 ---- .418B .194A .194A .353 +.090 .263 2520 ---- .440B .204A .204A .372 +.095 .277 6 6 2525 ---- .462B .215A .215A .391 +.099 .292 2530 ---- .485B .226A .226A .411 +.104 .307 2535 ---- .509B .238A .238A .433 +.110 .323 2540 ---- .533B .251A .251A .454 +.114 .340 2545 ---- .558B .264A .264A .477 +.120 .357 2550 ---- .584B .277A .277A .500 +.126 .374 3 2555 ---- .611B .292A .292A .525 +.133 .392 2560 ---- .638B .307A .307A .549 +.138 .411 2565 ---- .666B .322A .322A .575 +.144 .431 2570 ---- .694B .338A .338A .602 +.151 .451 2575 ---- .724B .355A .355A .629 +.157 .472 2580 ---- .754B .373A .373A .656 +.162 .494 2585 ---- .785B .391A .391A .685 +.168 .517 2590 ---- .817B .410A .410A .714 +.174 .540 2595 ---- .849B .429A .429A .744 +.180 .564 3 3 2600 .760 .882B .450A .731A .775 +.187 3 .588 2605 ---- .916B .471A .471A .806 +.193 .613 2610 ---- .950B .492A .492A .838 +.199 .639 2615 ---- .985B .515A .515A .870 +.204 .666 2620 ---- 1.021B .538A .538A .903 +.210 .693 2625 ---- 1.057B .561A .561A .937 +.216 .721 2630 ---- 1.093B .586A .586A .971 +.222 .749 2635 ---- 1.130B .611A .611A 1.006 +.228 .778 2640 ---- 1.168B .636A .636A 1.041 +.233 .808 2645 ---- 1.206B .663A .663A 1.077 +.239 .838 2650 ---- 1.244B .689A .689A 1.114 +.245 .869 2655 ---- 1.284B .717A .717A 1.151 +.251 .900 2660 ---- 1.323B .745A .745A 1.188 +.255 .933 2665 ---- 1.363B .774A .774A 1.226 +.261 .965 2670 ---- 1.403B .804A .804A 1.265 +.267 .998 2675 ---- 1.444B .834A .834A 1.304 +.272 1.032 2680 ---- ---- ---- .865A 1.343 ---- ---- 2685 ---- ---- ---- .896A 1.383 ---- ---- 2690 ---- ---- ---- .929A 1.424 ---- ---- 2695 ---- ---- ---- .991A 1.465 ---- ---- 2700 ---- 1.654B .995A .995A 1.506 +.298 1.208 2705 ---- ---- ---- 1.080A 1.548 ---- ---- 2710 ---- ---- ---- 1.115A 1.590 ---- ---- 2715 ---- ---- ---- 1.151A 1.632 ---- ---- 2725 ---- 1.872B 1.169A 1.169A 1.718 +.321 1.397 2750 ---- 2.097B 1.357A 1.357A 1.938 +.342 1.596 2775 ---- 2.328B 1.555A 1.555A 2.165 +.362 1.803 2800 ---- 2.563B 1.763A 1.763A 2.396 +.377 2.019 2825 ---- 2.801B 1.978A 1.978A 2.631 +.390 2.241 2850 ---- 3.042B 2.200A 2.200A 2.869 +.401 2.468 2875 ---- 3.285B 2.428A 2.428A 3.109 +.409 2.700 2900 ---- 3.506B 2.659A 2.659A 3.351 +.416 2.935 2925 ---- 3.595B 2.894A 2.894A 3.595 +.422 3.173 2950 ---- 3.600B 3.132A 3.132A 3.839 +.426 3.413 2975 ---- 3.737B 3.372A 3.372A 4.085 +.430 3.655 3000 ---- 3.899B 3.614A 3.614A 4.331 +.433 3.898 3025 ---- ---- 3.857A 3.857A 4.578 +.436 4.142 3050 ---- ---- ---- ---- 4.826 +.439 4.387 3075 ---- ---- ---- ---- 5.074 +.441 4.633 3100 ---- ---- ---- ---- 5.322 ---- ---- 3125 ---- ---- ---- ---- 5.571 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 29 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.434 -.459 5.893 2050 ---- ---- ---- ---- 5.184 -.459 5.643 2075 ---- ---- ---- ---- 4.934 -.459 5.393 2100 ---- ---- ---- ---- 4.685 -.459 5.144 2125 ---- ---- ---- ---- 4.436 -.459 4.895 2150 ---- ---- ---- ---- 4.189 -.458 4.647 2175 ---- ---- ---- ---- 3.942 -.458 4.400 2200 ---- ---- ---- ---- 3.697 -.457 4.154 2225 ---- ---- ---- ---- 3.454 -.456 3.910 2250 ---- ---- 3.041A 3.041A 3.213 -.454 3.667 2275 ---- ---- 2.805A 2.805A 2.975 -.452 3.427 2300 ---- 3.342B 2.573A 3.342B 2.740 -.449 3.189 2325 ---- 3.223B 2.346A 3.223B 2.509 -.445 2.954 2350 ---- 2.986B 2.125A 2.986B 2.283 -.440 2.723 2375 ---- 2.753B 1.913A 2.753B 2.064 -.433 2.497 2400 ---- 2.526B 1.709A 2.526B 1.852 -.425 2.277 2415 ---- ---- ---- ---- 1.729 -.419 2.148 2420 ---- ---- ---- ---- 1.689 -.416 2.105 2425 ---- 2.304B 1.515A 2.304B 1.649 -.414 2.063 2430 ---- ---- ---- ---- 1.610 -.412 2.022 2435 ---- ---- ---- ---- 1.571 -.409 1.980 2440 ---- ---- ---- ---- 1.533 -.406 1.939 2445 ---- ---- ---- ---- 1.495 -.403 1.898 2450 ---- 2.088B 1.333A 2.088B 1.458 -.400 1.858 2455 ---- ---- ---- ---- 1.421 -.397 1.818 2460 ---- ---- ---- ---- 1.385 -.394 1.779 2465 ---- ---- ---- ---- 1.349 -.391 1.740 2470 ---- ---- ---- ---- 1.314 -.387 1.701 2475 ---- 1.881B 1.164A 1.881B 1.279 -.384 1.663 2480 ---- 1.638B ---- ---- 1.245 -.380 1.625 2485 ---- 1.600B ---- ---- 1.211 -.377 1.588 2490 ---- 1.563B ---- ---- 1.178 -.374 1.552 2495 ---- 1.527B ---- ---- 1.146 -.370 1.516 2500 ---- 1.683B 1.008A 1.683B 1.114 -.366 1.480 2505 ---- 1.455B ---- ---- 1.083 -.362 1.445 2510 ---- 1.602B .951A 1.560B 1.052 -.358 1.410 2515 ---- 1.567B .923A 1.514B 1.022 -.354 1.376 2520 ---- 1.530B .895A 1.484B .993 -.349 1.342 2525 ---- 1.495B .868A 1.495B .964 -.345 1.309 2530 ---- 1.458B .842A 1.439B .936 -.339 1.275 2535 ---- 1.420B .816A 1.375B .909 -.334 1.243 2540 ---- 1.387B .791A 1.340B .882 -.329 1.211 2545 ---- 1.353B .767A 1.335B .855 -.325 1.180 2550 ---- 1.320B .743A 1.320B .830 -.320 1.150 2555 .752 1.285B .720A .720A .804 -.316 1 1.120 2560 ---- 1.253B .697A 1.220B .780 -.311 1.091 2565 ---- 1.220B .675A 1.189B .756 -.307 1.063 2570 ---- 1.189B .653A 1.172B .733 -.302 1.035 2575 ---- 1.157B .633A 1.157B .710 -.297 1.007 2580 ---- 1.127B .609A 1.110B .688 -.292 .980 2585 ---- 1.097B .590A 1.041B .666 -.288 .954 2590 ---- 1.067B .571A 1.012B .645 -.283 .928 2595 ---- 1.038B .552A 1.021B .624 -.279 .903 2600 ---- 1.010B .534A 1.009B .604 -.274 .878 2605 ---- .982B .517A .981B .585 -.269 .854 2610 ---- .955B .500A .953B .566 -.264 .830 2615 .743 .928B .484A .484A .548 -.259 1 .807 2620 ---- .902B .468A .900B .530 -.254 .784 2625 ---- .877B .453A .875B .512 -.250 .762 2630 ---- .852B .438A .850B .495 -.245 .740 2635 ---- .828B .423A .825B .479 -.240 .719 2640 ---- .803B .409A .799B .463 -.235 .698 2645 ---- .782B .396A .774B .448 -.230 .678 2650 ---- .759B .383A .750B .433 -.225 .658 2655 ---- .737B .370A .728B .418 -.221 .639 2660 ---- .716B .357A .707B .404 -.216 .620 2665 ---- .695B .345A .686B .391 -.211 .602 2670 ---- .675B .334A .666B .378 -.206 .584 2675 ---- .656B .323A .646B .365 -.202 .567 2680 ---- ---- ---- .313A .353 ---- ---- 2685 ---- ---- ---- .302A .341 ---- ---- 2690 ---- ---- ---- .292A .330 ---- ---- 2695 ---- ---- ---- .283A .319 ---- ---- 2700 ---- .566B .273A .555B .308 -.179 .487 2705 ---- ---- ---- .264A .298 ---- ---- 2710 ---- ---- ---- .255A .288 ---- ---- 2715 ---- ---- ---- .248A .279 ---- ---- 2725 ---- .488B .232A .478B .261 -.158 .419 2750 ---- .419B .197A .409B .221 -.139 .360 2775 ---- .360B .168A .356B .188 -.121 .309 2800 ---- .310B .144A .306B .160 -.107 2 .267 2825 ---- .266B .124A .263B .137 -.093 .230 2850 ---- .229B .108A .227B .118 -.081 .199 2875 ---- .197B .094A .196B .101 -.072 .173 2900 ---- .172B .083A .170B .088 -.062 2 .150 2925 ---- .148B .073A .148B .076 -.055 .131 2950 ---- .129B .065A .128B .066 -.048 .114 2975 ---- .113B .058A .112B .058 -.042 .100 3000 ---- .099B .052A .098B .051 -.037 .088 3025 ---- .087B .047A .086B .045 -.032 .077 3050 ---- .077B .043A .076B .039 -.029 .068 3075 ---- .069B .039A .067B .035 -.025 .060 3100 ---- ---- ---- .036A .031 ---- ---- 3125 ---- ---- ---- .034A .027 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .003 UNCH .003 2075 ---- ---- ---- ---- .004 UNCH .004 2100 ---- ---- ---- ---- .006 UNCH .006 2125 ---- ---- ---- ---- .008 UNCH .008 2150 ---- ---- ---- ---- .011 UNCH .011 2175 ---- .015B ---- .015B .015 +.001 .014 2200 ---- .020B ---- .020B .020 +.001 .019 2225 ---- .027B .023A .023A .027 +.003 .024 2250 ---- .038B .027A .027A .036 +.004 .032 2275 ---- .050B .034A .034A .047 +.006 .041 2300 ---- .067B .042A .042A .062 +.009 2 .053 2325 ---- .090B .053A .053A .080 +.012 .068 2350 ---- .118B .068A .068A .104 +.017 .087 2375 .150 .154B .086A .126A .134 +.024 1 .110 2400 .190 .200B .109A .162A .172 +.033 3 .139 2415 ---- .231B .124A .124A .199 +.039 .160 2420 .142 .243B .130A .197A .209 +.042 3 .167 2425 ---- .255B .136A .136A .219 +.044 .175 2430 ---- .267B .143A .143A .230 +.047 .183 2435 ---- .280B .149A .149A .241 +.049 .192 2440 ---- .293B .156A .156A .252 +.051 .201 2445 ---- .307B .163A .163A .264 +.054 .210 2450 ---- .322B .171A .171A .277 +.058 .219 2 2 2455 ---- .337B .179A .179A .290 +.061 .229 2460 .198 .352B .187A .191A .304 +.064 1 .240 2465 ---- .364B .195A .195A .318 +.067 .251 2470 ---- .381B .204A .204A .332 +.070 .262 2475 ---- .398B .214A .214A .347 +.073 .274 2480 ---- .415B .223A .223A .363 +.077 .286 2485 ---- .434B .233A .233A .379 +.080 .299 2490 ---- .452B .243A .243A .396 +.084 .312 2495 ---- .471B .253A .253A .414 +.088 .326 2500 ---- .491B .264A .264A .432 +.092 .340 2505 ---- .512B .276A .276A .451 +.096 .355 2510 ---- .533B .288A .288A .470 +.100 .370 2515 ---- .555B .300A .300A .490 +.104 .386 2520 ---- .578B .313A .313A .510 +.108 .402 2525 ---- .601B .327A .327A .531 +.113 .418 2530 ---- .625B .341A .341A .553 +.118 .435 2535 ---- .650B .355A .355A .575 +.123 .452 2540 ---- .675B .370A .370A .598 +.128 .470 2545 ---- .700B .386A .386A .622 +.133 .489 2550 ---- .727B .402A .402A .646 +.137 .509 2555 ---- .754B .418A .418A .671 +.142 .529 2560 ---- .781B .435A .435A .696 +.146 .550 2565 ---- .809B .453A .453A .722 +.151 .571 2570 ---- .838B .471A .471A .749 +.156 .593 2575 ---- .867B .490A .490A .776 +.161 .615 2580 ---- .897B .509A .509A .803 +.165 .638 2585 ---- .927B .529A .529A .831 +.169 .662 2590 ---- .958B .549A .549A .860 +.174 .686 2595 ---- .990B .570A .570A .890 +.179 .711 2600 ---- 1.022B .592A .592A .919 +.183 .736 1 1 2605 ---- 1.054B .614A .614A .950 +.189 .761 2610 ---- 1.087B .637A .637A .981 +.194 .787 2615 ---- 1.121B .660A .660A 1.012 +.198 .814 2620 ---- 1.155B .684A .684A 1.044 +.203 .841 2625 ---- 1.189B .709A .709A 1.077 +.208 .869 2630 ---- 1.224B .734A .734A 1.110 +.213 .897 3 3 2635 ---- 1.259B .760A .760A 1.143 +.218 .925 2640 ---- 1.295B .786A .786A 1.177 +.222 .955 2645 ---- 1.332B .813A .813A 1.212 +.228 .984 2650 ---- 1.368B .840A .840A 1.247 +.233 1.014 2655 ---- 1.406B .868A .868A 1.282 +.237 1.045 2660 ---- 1.443B .896A .896A 1.318 +.242 1.076 2665 ---- 1.481B .925A .925A 1.354 +.246 1.108 2670 ---- 1.520B .954A .954A 1.391 +.251 1.140 2675 ---- 1.558B .986A .986A 1.428 +.256 1.172 2680 ---- ---- ---- 1.016A 1.466 ---- ---- 2685 ---- ---- ---- 1.047A 1.504 ---- ---- 2690 ---- ---- ---- 1.078A 1.543 ---- ---- 2695 ---- ---- ---- 1.110A 1.582 ---- ---- 2700 ---- 1.758B 1.142A 1.142A 1.621 +.279 1.342 2705 ---- ---- ---- 1.175A 1.661 ---- ---- 2710 ---- ---- ---- 1.234A 1.701 ---- ---- 2715 ---- ---- ---- 1.268A 1.741 ---- ---- 2725 ---- 1.965B 1.310A 1.310A 1.823 +.300 1.523 2750 ---- 2.180B 1.490A 1.490A 2.032 +.319 1.713 1 1 2775 ---- 2.402B 1.679A 1.679A 2.249 +.337 1.912 2800 ---- 2.628B 1.877A 1.877A 2.470 +.351 2.119 2825 ---- 2.858B 2.083A 2.083A 2.697 +.365 2.332 2850 ---- 3.091B 2.295A 2.295A 2.927 +.377 2.550 2875 ---- 3.328B 2.513A 2.513A 3.160 +.387 2.773 2900 ---- 3.566B 2.736A 2.736A 3.396 +.396 3.000 2925 ---- 3.806B 2.963A 2.963A 3.634 +.404 3.230 2950 ---- 4.048B 3.194A 3.194A 3.874 +.411 3.463 2975 ---- 4.291B 3.427A 3.427A 4.115 +.417 3.698 3000 ---- 4.523B 3.663A 3.663A 4.358 +.422 3.936 3025 ---- 4.626B 3.901A 3.901A 4.601 +.426 4.175 3050 ---- 4.695B 4.140A 4.140A 4.846 +.431 4.415 3075 ---- 4.755B 4.381A 4.381A 5.091 +.434 4.657 3100 ---- ---- ---- 4.624A 5.337 ---- ---- 3125 ---- ---- ---- 4.867A 5.584 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 7 7 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 7.960 -.465 8.425 1775 ---- ---- ---- ---- 7.710 -.465 8.175 1800 ---- ---- ---- ---- 7.460 -.465 7.925 1825 ---- ---- ---- ---- 7.210 -.465 7.675 1850 ---- ---- ---- ---- 6.960 -.465 7.425 1875 ---- ---- ---- ---- 6.710 -.465 7.175 1900 ---- ---- ---- ---- 6.460 -.465 6.925 1925 ---- ---- ---- ---- 6.210 -.465 6.675 1950 ---- ---- ---- ---- 5.960 -.465 6.425 1975 ---- ---- ---- ---- 5.710 -.465 6.175 2000 ---- ---- ---- ---- 5.460 -.465 5.925 2025 ---- ---- ---- ---- 5.210 -.465 5.675 2050 ---- ---- ---- ---- 4.960 -.465 5.425 2075 ---- ---- ---- ---- 4.710 -.465 5.175 2100 ---- ---- ---- ---- 4.460 -.465 4.925 2125 ---- ---- ---- ---- 4.210 -.465 4.675 2140 ---- ---- ---- ---- 4.060 -.465 4.525 2145 ---- ---- ---- ---- 4.010 -.465 4.475 2150 ---- ---- ---- ---- 3.960 -.465 4.425 2155 ---- ---- ---- ---- 3.910 -.465 4.375 2160 ---- ---- ---- ---- 3.860 -.465 4.325 2165 ---- ---- ---- ---- 3.810 -.465 4.275 2170 ---- ---- ---- ---- 3.760 -.465 4.225 2175 ---- ---- ---- ---- 3.710 -.465 4.175 2180 ---- ---- ---- ---- 3.660 -.465 4.125 2185 ---- ---- ---- ---- 3.610 -.465 4.075 2190 ---- ---- ---- ---- 3.560 -.465 4.025 2195 ---- ---- ---- ---- 3.510 -.465 3.975 2200 ---- ---- ---- ---- 3.460 -.465 3.925 2205 ---- ---- ---- ---- 3.410 -.465 3.875 2210 ---- ---- ---- ---- 3.360 -.465 3.825 2215 ---- ---- ---- ---- 3.310 -.465 3.775 2220 ---- ---- ---- ---- 3.260 -.465 3.725 2225 ---- ---- ---- ---- 3.210 -.465 3.675 2230 ---- ---- ---- ---- 3.160 -.465 3.625 2235 ---- ---- ---- ---- 3.110 -.465 3.575 2240 ---- ---- ---- ---- 3.060 -.465 3.525 2245 ---- ---- ---- ---- 3.010 -.465 3.475 2250 ---- ---- ---- ---- 2.960 -.465 3.425 2255 ---- ---- ---- ---- 2.910 -.465 3.375 2260 ---- ---- ---- ---- 2.860 -.465 3.325 2265 ---- ---- ---- ---- 2.810 -.465 3.275 2270 ---- ---- ---- ---- 2.760 -.465 3.225 2275 ---- ---- ---- ---- 2.710 -.465 3.175 2280 ---- ---- ---- ---- 2.660 -.465 3.125 2285 ---- ---- ---- ---- 2.611 -.464 3.075 2290 ---- ---- ---- ---- 2.561 -.464 3.025 2295 ---- ---- ---- ---- 2.511 -.464 2.975 2300 ---- ---- ---- ---- 2.461 -.464 2.925 2305 ---- ---- ---- ---- 2.411 -.464 2.875 2310 ---- ---- ---- ---- 2.361 -.464 2.825 2315 ---- ---- ---- ---- 2.311 -.464 2.775 2320 ---- ---- ---- ---- 2.261 -.464 2.725 2325 ---- ---- ---- ---- 2.211 -.464 2.675 2330 ---- ---- ---- ---- 2.161 -.464 2.625 2335 ---- ---- ---- ---- 2.111 -.465 2.576 2340 ---- ---- ---- ---- 2.061 -.465 2.526 2345 ---- ---- ---- ---- 2.011 -.465 2.476 2350 ---- ---- ---- ---- 1.961 -.465 2.426 2355 ---- ---- ---- ---- 1.911 -.465 2.376 2360 ---- ---- ---- ---- 1.861 -.465 2.326 2365 ---- ---- ---- ---- 1.811 -.466 2.277 2370 ---- ---- ---- ---- 1.761 -.466 2.227 2375 ---- ---- ---- ---- 1.711 -.466 2.177 2380 ---- ---- ---- ---- 1.661 -.466 2.127 2385 ---- ---- ---- ---- 1.611 -.467 2.078 2390 ---- ---- ---- ---- 1.562 -.466 2.028 2395 ---- ---- ---- ---- 1.512 -.466 1.978 2400 ---- ---- ---- ---- 1.462 -.466 1.928 2405 ---- ---- ---- ---- 1.413 -.466 1.879 2410 ---- ---- ---- ---- 1.363 -.466 1.829 2415 ---- ---- ---- ---- 1.314 -.466 1.780 2420 ---- ---- ---- ---- 1.264 -.466 1.730 2425 ---- ---- ---- ---- 1.215 -.466 1.681 2430 ---- ---- ---- ---- 1.166 -.466 1.632 2435 ---- ---- ---- ---- 1.117 -.465 1.582 2440 ---- ---- ---- ---- 1.068 -.465 1.533 2445 ---- ---- ---- ---- 1.019 -.465 1.484 2450 ---- ---- .801A .801A .970 -.465 1.435 2455 ---- ---- ---- ---- .922 -.464 1.386 2460 ---- ---- ---- ---- .874 -.463 1.337 2465 ---- ---- ---- ---- .826 -.463 1.289 2470 ---- ---- .666A .666A .779 -.461 1.240 2475 ---- 1.199B .575A 1.199B .732 -.460 1.192 6 2480 ---- 1.168B .578A .578A .685 -.459 1.144 2485 ---- 1.120B .535A .535A .640 -.457 1.097 2490 ---- 1.072B .495A .495A .595 -.455 1.050 2495 ---- 1.025B .457A .457A .551 -.452 1.003 10 2500 .514 1.182B .376A .479A .508 -.449 1 .957 3 2505 ---- .931B .335A .335A .466 -.445 .911 2510 ---- .885B .303A .303A .426 -.440 .866 2515 .312 .840B .272A .326B .387 -.435 2 .822 1 2520 ---- 1.025B .245A .974B .350 -.428 .778 2525 ---- .986B .218A .986B .315 -.420 .735 1 1 2530 ---- .930B .193A .863B .282 -.411 .693 2535 ---- .883B .170A .833B .251 -.401 .652 2540 ---- .837B .150A .804B .222 -.390 .612 2 2545 .161 .791B .131A .210B .196 -.377 1 .573 2550 .583 .755B .115A .160 .172 -.363 7 .535 3 2555 ---- .703B .097A .694B .150 -.349 .499 2560 ---- .659B .085A .650B .131 -.333 .464 2565 ---- .617B .074A .608B .113 -.318 .431 3 3 2570 .093 .575B .064A .064A .098 -.301 7 .399 2575 .133 .543B .056A .078 .085 -.285 14 .370 26 19 2580 ---- .496B .049A .488B .073 -.268 .341 2585 ---- .459B .043A .451B .063 -.251 .314 2590 ---- .423B .038A .415B .054 -.235 .289 2595 .255 .388B .033 .046B .047 -.218 2 .265 2600 .250 .362B .030A .033 .040 -.203 5 .243 1 16 2605 .026 .325B .025 .025 .035 -.187 8 .222 8 2610 ---- .302B .022A .302B .030 -.173 .203 2 1 2615 ---- .273B .022A .273B .026 -.159 .185 10 2620 ---- .248B .020A .248B .023 -.146 .169 2625 .220 .226B .019A .226B .020 -.134 1 .154 25 2630 ---- .207B .017A .207B .018 -.122 .140 2635 ---- .188B .016A .188B .016 -.111 .127 2640 ---- .171B .015A .171B .014 -.102 .116 2 2 2645 ---- .155B .014A .155B .012 -.094 .106 2650 .135 .141B .013A .013A .011 -.085 3 .096 1 11 2655 ---- ---- ---- .012A .010 ---- ---- 2660 ---- ---- ---- .011A .009 ---- ---- 2665 ---- ---- ---- .010A .008 ---- ---- 2670 ---- ---- ---- .010A .007 ---- ---- 2675 ---- .085B .009A .085B .006 -.055 .061 2 3 2680 ---- ---- ---- .009A .006 ---- ---- 2685 ---- ---- ---- .008A .005 ---- ---- 2690 ---- ---- ---- .008A .004 ---- ---- 2700 ---- .051B .007A .051B .004 -.035 .039 9 9 2725 ---- .030B .006A .030B .002 -.024 .026 2750 ---- .019B .005A .019B .001 -.017 .018 30 2775 ---- ---- .005A .005A .001 -.011 .012 2800 ---- ---- .004A .004A .001 -.008 .009 2825 ---- ---- .004A .004A .001 -.005 .006 2850 ---- ---- .004A .004A .001 -.004 .005 2875 ---- ---- ---- ---- .001 -.003 .004 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- ---- .001 -.001 .002 2950 ---- ---- ---- ---- .001 -.001 .002 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .001 UNCH .001 3025 ---- ---- ---- ---- .001 UNCH .001 3050 ---- ---- ---- ---- .001 UNCH .001 3075 ---- ---- ---- .003A .001 ---- ---- 3100 ---- ---- ---- .003A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 47 163 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 UNCH .001 2290 ---- ---- ---- ---- .001 UNCH .001 2295 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 2305 ---- ---- ---- ---- .001 UNCH .001 2310 ---- ---- ---- ---- .001 UNCH .001 2315 ---- ---- ---- ---- .001 UNCH .001 2320 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 UNCH .001 2330 ---- ---- ---- ---- .001 UNCH .001 2335 ---- ---- ---- ---- .001 UNCH .001 2340 ---- ---- ---- ---- .001 -.001 .002 2345 ---- ---- ---- ---- .001 -.001 .002 2350 ---- ---- ---- ---- .001 -.001 .002 2355 ---- ---- ---- ---- .001 -.001 .002 2360 ---- ---- ---- ---- .001 -.001 .002 2365 ---- ---- ---- ---- .001 -.001 .002 2370 ---- ---- ---- ---- .001 -.001 .002 2375 ---- ---- ---- ---- .001 -.002 .003 2380 ---- ---- ---- ---- .002 -.001 .003 2385 ---- ---- ---- ---- .002 -.001 .003 2390 ---- ---- ---- ---- .002 -.001 .003 2395 ---- ---- ---- ---- .002 -.002 .004 2400 ---- ---- ---- ---- .003 -.001 .004 2405 ---- ---- ---- ---- .003 -.002 .005 2 2410 ---- ---- ---- ---- .004 -.001 .005 2415 ---- ---- ---- ---- .004 -.001 .005 2420 ---- ---- ---- ---- .005 -.001 .006 2425 ---- ---- .006A .006A .005 -.002 .007 2430 ---- ---- .006A .006A .006 -.001 .007 2435 ---- ---- .006A .006A .007 -.001 .008 2440 .010 .010 .007A .010 .008 -.001 1 .009 2445 ---- .012B .007A .007A .009 -.001 .010 2450 ---- .014B .008A .008A .011 +.001 .010 3 2455 ---- .018B .009A .009A .012 UNCH .012 2460 ---- .022B .009A .009A .014 +.001 .013 2465 ---- .026B .010A .010A .017 +.003 .014 2470 .011 .032B .010A .010A .019 +.003 1 .016 1 2475 .035 .038B .011A .018A .022 +.004 1 .018 2480 ---- .045B .011A .011A .026 +.006 .020 2485 ---- .053B .012A .012A .030 +.008 .022 2490 ---- .063B .013A .013A .035 +.010 .025 2495 ---- .074B .014A .014A .041 +.012 .029 2500 .067 .087B .015A .087B .048 +.016 4 .032 3 2505 ---- .099B .016A .016A .056 +.019 .037 2510 ---- .114B .017A .017A .066 +.025 .041 2515 ---- .133B .019A .019A .077 +.030 .047 2520 .030 .153B .021A .153B .091 +.038 20 .053 4 4 2525 ---- .176B .024A .024A .105 +.045 1 .060 6 2530 .050 .200B .025 .200B .122 +.054 4 .068 3 2535 .149 .228B .030A .228B .141 +.064 1 .077 1 1 2540 ---- .258B .033A .033A .162 +.075 .087 5 2545 ---- .288B .039A .039A .186 +.088 .098 3 2550 .194 .324B .043A .176A .212 +.102 4 .110 3 5 2555 ---- .357B .050A .050A .240 +.116 .124 2 2560 .087 .394B .057A .388B .271 +.132 5 .139 1 1 2565 ---- .433B .066A .066A .303 +.147 .156 2570 ---- .474B .074A .074A .338 +.163 .175 4 2575 ---- .519B .085A .085A .375 +.180 .195 2580 .107 .558B .096A .159A .413 +.197 2 .216 2585 ---- .602B .110A .110A .453 +.214 .239 2590 ---- .646B .124A .124A .494 +.230 4 .264 2595 .252 .692B .142A .687B .536 +.246 7 .290 2 2600 ---- .743B .160A .160A .580 +.262 .318 2605 ---- .785B .179A .179A .625 +.278 .347 2610 .333 .832B .200A .827B .670 +.292 11 .378 2 2 2615 ---- .880B .222A .222A .716 +.306 .410 2620 ---- .927B .247A .247A .763 +.319 .444 3 3 2625 .336 .982B .273A .273A .810 +.331 4 .479 2630 .309 1.024B .298A .298A .858 +.343 3 .515 2635 ---- 1.073B .328A .328A .905 +.353 .552 2640 ---- .623B .359A .359A .954 +.363 .591 1 1 2645 ---- .670B .392A .392A 1.002 +.372 .630 2650 ---- 1.089B .427A .427A 1.051 +.380 .671 2655 ---- ---- ---- .463A 1.099 ---- ---- 2660 ---- ---- ---- .553A 1.148 ---- ---- 2665 ---- ---- ---- .592A 1.197 ---- ---- 2670 ---- ---- ---- .633A 1.246 ---- ---- 2675 ---- 1.076B .616A .616A 1.296 +.411 .885 2680 ---- ---- ---- .716A 1.345 ---- ---- 2685 ---- ---- ---- .759A 1.395 ---- ---- 2690 ---- ---- ---- .802A 1.444 ---- ---- 2700 ---- 1.180B .830A .830A 1.543 +.429 1.114 2725 ---- ---- 1.062A 1.062A 1.792 +.442 1.350 2750 ---- ---- 1.301A 1.301A 2.041 +.449 1.592 2775 ---- ---- ---- ---- 2.291 +.454 1.837 2800 ---- ---- ---- ---- 2.541 +.458 2.083 2825 ---- ---- ---- ---- 2.790 +.459 2.331 2850 ---- ---- ---- ---- 3.040 +.461 2.579 2875 ---- ---- ---- ---- 3.290 +.462 2.828 2900 ---- ---- ---- ---- 3.540 +.463 3.077 2925 ---- ---- ---- ---- 3.790 +.464 3.326 2950 ---- ---- ---- ---- 4.040 +.464 3.576 2975 ---- ---- ---- ---- 4.290 +.464 3.826 3000 ---- ---- ---- ---- 4.540 +.465 4.075 3025 ---- ---- ---- ---- 4.790 +.465 4.325 3050 ---- ---- ---- ---- 5.040 +.465 4.575 3075 ---- ---- ---- ---- 5.290 ---- ---- 3100 ---- ---- ---- ---- 5.540 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 15 51 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 7.210 -.465 7.675 1850 ---- ---- ---- ---- 6.960 -.465 7.425 1875 ---- ---- ---- ---- 6.710 -.465 7.175 1900 ---- ---- ---- ---- 6.460 -.465 6.925 1925 ---- ---- ---- ---- 6.210 -.465 6.675 1950 ---- ---- ---- ---- 5.960 -.465 6.425 1975 ---- ---- ---- ---- 5.710 -.465 6.175 2000 ---- ---- ---- ---- 5.460 -.465 5.925 2025 ---- ---- ---- ---- 5.210 -.465 5.675 2050 ---- ---- ---- ---- 4.960 -.465 5.425 2075 ---- ---- ---- ---- 4.710 -.465 5.175 2100 ---- ---- ---- ---- 4.460 -.465 4.925 2125 ---- ---- ---- ---- 4.210 -.465 4.675 2150 ---- ---- ---- ---- 3.961 -.464 4.425 2175 ---- ---- ---- ---- 3.711 -.465 4.176 2200 ---- ---- ---- ---- 3.462 -.465 3.927 2215 ---- ---- ---- ---- 3.313 -.464 3.777 2220 ---- ---- ---- ---- 3.263 -.465 3.728 2225 ---- ---- ---- ---- 3.213 -.465 3.678 2230 ---- ---- ---- ---- 3.163 -.465 3.628 2235 ---- ---- ---- ---- 3.114 -.465 3.579 2240 ---- ---- ---- ---- 3.064 -.465 3.529 2245 ---- ---- ---- ---- 3.014 -.465 3.479 2250 ---- ---- ---- ---- 2.965 -.464 3.429 2255 ---- ---- ---- ---- 2.915 -.465 3.380 2260 ---- ---- ---- ---- 2.865 -.465 3.330 2265 ---- ---- ---- ---- 2.816 -.465 3.281 2270 ---- ---- ---- ---- 2.766 -.465 3.231 2275 ---- ---- ---- ---- 2.717 -.465 3.182 2280 ---- ---- ---- ---- 2.667 -.465 3.132 2285 ---- ---- ---- ---- 2.618 -.465 3.083 2290 ---- ---- ---- ---- 2.568 -.465 3.033 2295 ---- ---- ---- ---- 2.519 -.465 2.984 2300 ---- ---- ---- ---- 2.470 -.464 2.934 2305 ---- ---- ---- ---- 2.420 -.465 2.885 2310 ---- ---- ---- ---- 2.371 -.465 2.836 2315 ---- ---- ---- ---- 2.322 -.464 2.786 2320 ---- ---- ---- ---- 2.273 -.464 2.737 2325 ---- ---- ---- ---- 2.224 -.464 2.688 2330 ---- ---- ---- ---- 2.175 -.464 2.639 2335 ---- ---- ---- ---- 2.126 -.464 2.590 2340 ---- ---- ---- ---- 2.077 -.464 2.541 2345 ---- ---- ---- ---- 2.029 -.463 2.492 2350 ---- ---- 1.810A 1.810A 1.980 -.463 2.443 2355 ---- ---- ---- ---- 1.932 -.462 2.394 2360 ---- ---- ---- ---- 1.884 -.461 2.345 2365 ---- ---- ---- ---- 1.836 -.461 2.297 2370 ---- ---- ---- ---- 1.788 -.460 2.248 2375 ---- 2.201B 1.576A 1.576A 1.741 -.459 2.200 2380 ---- ---- ---- ---- 1.694 -.458 2.152 2385 ---- ---- ---- ---- 1.647 -.457 2.104 2390 ---- ---- ---- ---- 1.600 -.456 2.056 2395 ---- ---- 1.451A 1.451A 1.554 -.455 2.009 2400 ---- 2.192B 1.351A 2.192B 1.508 -.453 1.961 2405 ---- ---- 1.362A 1.362A 1.463 -.451 1.914 2410 ---- ---- 1.318A 1.318A 1.417 -.450 1.867 2415 ---- ---- 1.275A 1.275A 1.373 -.448 1.821 2420 ---- ---- 1.232A 1.232A 1.328 -.446 1.774 2425 ---- 1.995B 1.137A 1.995B 1.284 -.444 1.728 2430 ---- ---- 1.149A 1.149A 1.241 -.441 1.682 2435 ---- ---- 1.108A 1.108A 1.198 -.439 1.637 2440 ---- ---- 1.068A 1.068A 1.156 -.436 1.592 2445 ---- ---- 1.028A 1.028A 1.114 -.433 1.547 2450 ---- 1.759B .937A 1.759B 1.072 -.431 1.503 2455 ---- ---- .952A .952A 1.031 -.428 1.459 2460 ---- ---- .916A .916A .991 -.425 1.416 2465 ---- 1.423B .879A .879A .952 -.421 1.373 2470 ---- 1.457B .845A .845A .913 -.417 1.330 2475 ---- 1.530B .753A 1.530B .875 -.413 1.288 2480 ---- 1.367B .719A .719A .837 -.409 1.246 1 2485 ---- 1.357B .687A .687A .801 -.404 1.205 2490 ---- 1.322B .655A .655A .765 -.400 1.165 2495 ---- 1.278B .623A .623A .730 -.395 1.125 2500 ---- 1.311B .592A 1.310B .697 -.388 1.085 2505 ---- 1.192B .562A .562A .664 -.383 1.047 2510 ---- 1.223B .533A 1.214B .632 -.377 1.009 2515 ---- 1.182B .505A 1.173B .600 -.372 .972 2520 ---- 1.141B .480A 1.133B .570 -.366 .936 2525 ---- 1.103B .454A 1.102B .541 -.360 .901 2530 ---- 1.061B .430A 1.052B .513 -.354 .867 2535 ---- 1.022B .406A 1.014B .486 -.348 .834 2540 ---- .984B .384A .976B .460 -.341 .801 2545 ---- .946B .363A .938B .436 -.334 .770 2550 ---- .911B .342A .910B .412 -.327 .739 1 2555 ---- .874B .323A .866B .389 -.319 .708 2560 ---- .838B .304A .831B .367 -.312 .679 2565 ---- .804B .287A .797B .346 -.304 .650 2570 ---- .771B .270A .764B .327 -.295 .622 3 2575 ---- .738B .254A .737B .308 -.287 .595 2580 ---- .706B .239A .700B .290 -.278 .568 2585 ---- .675B .225A .670B .273 -.269 .542 2590 ---- .645B .209A .640B .256 -.262 .518 2595 ---- .616B .197A .615B .241 -.253 .494 2600 ---- .588B .185A .586B .226 -.244 .470 2605 ---- .560B .174A .560B .213 -.235 .448 2610 ---- .535B .163A .535B .199 -.228 .427 2615 ---- .510B .153A .510B .187 -.219 .406 2620 ---- .486B .143A .486B .175 -.211 .386 2625 ---- .463B .136A .463B .164 -.203 .367 2630 ---- .441B .128A .441B .154 -.195 .349 2635 ---- .420B .120A .420B .144 -.188 .332 2640 ---- .399B .112A .399B .135 -.180 .315 2645 ---- .380B .106A .380B .126 -.174 .300 2650 ---- .361B .100A .361B .118 -.166 .284 3 2655 ---- ---- ---- .094A .111 ---- ---- 2660 ---- ---- ---- .089A .104 ---- ---- 2665 ---- ---- ---- .084A .097 ---- ---- 2670 ---- ---- ---- .079A .091 ---- ---- 2675 ---- .279B .075A .279B .086 -.133 .219 2680 ---- ---- ---- .071A .081 ---- ---- 2685 ---- ---- ---- .067A .076 ---- ---- 2690 ---- ---- ---- .063A .071 ---- ---- 2700 ---- .212B .058A .212B .063 -.106 .169 2725 ---- .162B .045A .162B .048 -.083 .131 2750 ---- .123B .035A .123B .037 -.065 .102 2775 ---- .093B .029A .093B .029 -.051 .080 1 2800 ---- .072B .025A .072B .023 -.040 .063 2825 ---- .056B .021A .056B .019 -.031 .050 1 2850 .042 .046B .013 .013 .015 -.025 2 .040 2875 ---- .036B .016A .036B .013 -.019 .032 2900 ---- .029B .014A .029B .011 -.015 .026 3 2925 ---- .024B .013A .024B .009 -.012 .021 2950 ---- .020B .012A .020B .008 -.009 .017 2975 ---- .017B .011A .017B .007 -.007 .014 3000 ---- .014B .010A .014B .006 -.006 .012 3025 ---- .012B .009A .012B .005 -.005 .010 3050 ---- .010B ---- .010B .005 -.003 .008 3075 ---- ---- ---- .008A .004 ---- ---- 3100 ---- ---- ---- .008A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 11 M4S APR23 Silver Weekly Monday Option - Week 4 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .002 UNCH .002 2125 ---- ---- ---- ---- .002 UNCH .002 2150 ---- ---- ---- ---- .003 UNCH .003 1 2175 ---- ---- ---- ---- .003 UNCH .003 2200 ---- ---- ---- ---- .004 UNCH .004 1 2215 ---- ---- ---- ---- .005 UNCH .005 2220 ---- ---- ---- ---- .005 UNCH .005 2225 ---- ---- ---- ---- .005 -.001 .006 2230 ---- ---- ---- ---- .006 UNCH .006 2235 ---- ---- ---- ---- .006 UNCH .006 2240 ---- ---- ---- ---- .006 -.001 .007 2245 ---- ---- ---- ---- .006 -.001 .007 2250 ---- ---- ---- ---- .007 UNCH .007 2 2255 ---- ---- ---- ---- .007 -.001 .008 2260 ---- ---- ---- ---- .008 UNCH .008 2265 ---- ---- ---- ---- .008 UNCH .008 2270 ---- ---- ---- ---- .008 -.001 .009 2275 ---- ---- ---- ---- .009 UNCH .009 4 4 2280 ---- ---- .009A .009A .009 -.001 .010 2285 ---- ---- ---- ---- .010 UNCH .010 2290 ---- ---- .010A .010A .010 -.001 .011 2295 ---- ---- .010A .010A .011 UNCH .011 2300 ---- ---- .011A .011A .012 UNCH .012 2 2305 ---- ---- .011A .011A .012 -.001 .013 2310 ---- ---- .011A .011A .013 UNCH .013 2315 ---- ---- .012A .012A .014 UNCH .014 2320 ---- ---- .012A .012A .015 UNCH .015 2325 ---- ---- .013A .013A .016 +.001 .015 2330 ---- .017B .013A .013A .017 +.001 .016 2335 ---- .019B .014A .014A .018 +.001 .017 2340 ---- .022B .015A .015A .019 +.001 .018 2345 ---- .024B .015A .015A .021 +.002 .019 2350 ---- .026B .016A .016A .022 +.002 .020 1 2355 ---- .029B .017A .017A .024 +.003 .021 2360 ---- .032B .017A .017A .026 +.003 .023 2365 ---- .035B .018A .018A .028 +.004 .024 2370 ---- .038B .019A .019A .030 +.004 .026 2375 ---- .042B .020A .020A .033 +.006 .027 2380 ---- .046B .021A .021A .035 +.006 .029 2385 ---- .050B .022A .022A .039 +.008 .031 2390 ---- .055B .024A .024A .042 +.009 .033 2395 ---- .059B .025A .025A .046 +.010 .036 2400 ---- .065B .027A .027A .050 +.012 .038 2405 ---- .071B .028A .028A .054 +.013 .041 2410 ---- .077B .030A .030A .059 +.015 .044 2415 ---- .084B .032A .032A .064 +.016 .048 2420 ---- .092B .034A .034A .070 +.019 .051 2425 .093 .100B .036A .067A .076 +.021 10 .055 2430 ---- .108B .039A .039A .082 +.023 .059 2435 ---- .118B .042A .042A .089 +.025 .064 2440 ---- .127B .045A .045A .097 +.028 .069 2445 ---- .138B .048A .048A .105 +.031 .074 2450 ---- .149B .052A .052A .113 +.033 .080 2455 ---- .161B .055A .055A .122 +.036 .086 2460 ---- .173B .060A .060A .132 +.040 .092 2465 ---- .186B .064A .064A .143 +.044 .099 2470 ---- .200B .068A .068A .154 +.048 .106 2475 ---- .212B .073A .073A .166 +.052 .114 2480 ---- .229B .079A .079A .178 +.055 .123 2485 ---- .245B .085A .085A .192 +.061 .131 2490 ---- .263B .091A .091A .206 +.065 .141 2495 ---- .282B .098A .098A .221 +.070 .151 2500 ---- .301B .105A .105A .237 +.076 .161 2505 ---- .322B .112A .112A .254 +.081 .173 2510 ---- .343B .120A .120A .272 +.087 .185 2515 ---- .366B .129A .129A .291 +.093 .198 2520 ---- .390B .138A .138A .311 +.099 .212 2525 ---- .414B .148A .148A .332 +.105 .227 2530 ---- .440B .158A .158A .354 +.111 .243 2535 ---- .467B .170A .170A .376 +.117 .259 2540 ---- .494B .181A .181A .401 +.124 .277 2 2545 ---- .523B .194A .194A .426 +.131 .295 2 2550 ---- .552B .207A .207A .452 +.138 .314 2555 ---- .583B .220A .220A .479 +.145 .334 2560 ---- .614B .235A .235A .507 +.153 .354 2565 ---- .647B .253A .253A .536 +.161 .375 2570 ---- .680B .269A .269A .566 +.169 .397 2575 ---- .714B .286A .286A .597 +.177 .420 2580 ---- .749B .304A .304A .629 +.186 .443 2585 ---- .785B .323A .323A .662 +.195 .467 2590 .436 .822B .343A .817B .696 +.203 4 .493 2595 ---- .859B .364A .364A .730 +.211 .519 2600 ---- .897B .385A .385A .766 +.221 .545 2605 .874 .936B .408A .931B .802 +.229 1 .573 2610 ---- .975B .431A .431A .839 +.237 .602 2615 ---- 1.015B .455A .455A .876 +.245 .631 2620 ---- 1.055B .480A .480A .914 +.253 .661 2625 ---- 1.096B .506A .506A .953 +.261 .692 2630 ---- 1.138B .534A .534A .993 +.269 .724 2635 ---- 1.180B .561A .561A 1.033 +.277 .756 2640 ---- 1.223B .590A .590A 1.074 +.284 .790 2645 ---- 1.266B .620A .620A 1.115 +.291 .824 2650 ---- 1.311B .650A .650A 1.157 +.298 .859 2655 ---- ---- ---- .682A 1.200 ---- ---- 2660 ---- ---- ---- .722A 1.243 ---- ---- 2665 ---- ---- ---- .755A 1.286 ---- ---- 2670 ---- ---- ---- .788A 1.330 ---- ---- 2675 ---- 1.536B .815A .815A 1.374 +.331 1.043 2680 ---- ---- ---- .857A 1.419 ---- ---- 2685 ---- ---- ---- .893A 1.464 ---- ---- 2690 ---- ---- ---- .930A 1.510 ---- ---- 2700 ---- 1.768B .997A .997A 1.602 +.359 1.243 2725 ---- 2.006B 1.195A 1.195A 1.836 +.382 1.454 1 2750 1.534 2.248B 1.405A 2.245B 2.075 +.400 1 1.675 2775 ---- 2.448B 1.627A 1.627A 2.317 +.414 1.903 2800 ---- 2.520B 1.856A 1.856A 2.561 +.426 2.135 2825 ---- 2.520B 2.090A 2.090A 2.806 +.434 2.372 2850 ---- 2.651B 2.328A 2.328A 3.053 +.441 2.612 2875 ---- ---- 2.569A 2.569A 3.300 +.446 2.854 2900 ---- ---- 2.863A 2.863A 3.548 +.450 3.098 2925 ---- ---- ---- ---- 3.796 +.453 3.343 2950 ---- ---- ---- ---- 4.045 +.456 3.589 2975 ---- ---- ---- ---- 4.294 +.458 3.836 3000 ---- ---- ---- ---- 4.543 +.460 4.083 3025 ---- ---- ---- ---- 4.792 +.461 4.331 3050 ---- ---- ---- ---- 5.042 +.462 4.580 3075 ---- ---- ---- ---- 5.291 ---- ---- 3100 ---- ---- ---- ---- 5.541 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 4 16 SO MAY23 Silver Option CALL 1000 ---- 16.096B 15.351A 16.051B 15.460 -.465 15.925 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- 15.846B 15.100A 15.755B 15.210 -.465 15.675 1050 ---- 15.597B 14.849A 15.459B 14.960 -.465 15.425 1075 ---- 15.348B 14.599A 15.256B 14.710 -.465 15.175 1100 ---- 15.099B 14.348A 14.960B 14.460 -.465 14.925 1125 ---- 14.849B 14.097A 14.757B 14.210 -.465 14.675 1150 ---- 14.601B 13.847A 14.542B 13.960 -.465 14.425 1175 ---- 14.352B 13.596A 14.292B 13.710 -.465 14.175 1200 ---- 14.102B 13.345A 14.043B 13.460 -.465 13.925 1225 ---- 13.853B 13.095A 13.759B 13.210 -.465 13.675 1250 ---- 13.605B 12.844A 13.544B 12.960 -.465 13.425 1275 ---- 13.403B 12.568A 13.373B 12.710 -.465 13.175 4 1300 ---- 13.107B 12.343A 13.055B 12.460 -.465 12.925 1 1325 ---- 12.857B 12.092A 12.806B 12.210 -.465 12.675 1 1350 ---- 12.608B 11.841A 12.557B 11.960 -.465 12.425 1 1375 ---- 12.359B 11.591A 12.308B 11.710 -.465 12.175 2 1400 ---- 12.107B 11.340A 12.084B 11.460 -.465 11.925 1425 ---- 11.863B 11.089A 11.810B 11.210 -.465 11.675 1450 ---- 11.609B 10.839A 11.561B 10.960 -.465 11.425 1475 ---- 11.360B 10.588A 11.310B 10.710 -.465 11.175 1500 ---- 11.116B 10.337A 11.030B 10.460 -.465 10.925 2 1525 ---- 10.908B 10.063A 10.877B 10.210 -.465 10.675 10 1550 ---- 10.659B 9.813A 10.627B 9.960 -.465 10.425 4 1575 ---- 10.409B 9.562A 10.378B 9.710 -.465 10.175 4 1600 ---- 10.160B 9.312A 10.128B 9.460 -.465 9.925 8 1625 ---- 9.869B 9.084A 9.836B 9.210 -.465 9.675 1650 ---- 9.620B 8.833A 9.585B 8.960 -.465 9.425 1675 ---- 9.371B 8.582A 9.336B 8.710 -.465 9.175 2 1700 ---- 9.161B 8.310A 9.130B 8.460 -.465 8.925 4 1725 ---- 8.875B 8.081A 8.823B 8.210 -.465 8.675 1750 ---- 8.626B 7.830A 8.574B 7.960 -.465 8.425 1 1775 ---- 8.374B 7.580A 8.324B 7.710 -.465 8.175 2 1800 ---- 8.164B 7.308A 8.137B 7.460 -.465 7.925 5 1815 ---- 7.978B 7.179A 7.926B 7.310 -.465 7.775 1820 ---- 7.928B 7.129A 7.876B 7.260 -.465 7.725 1825 ---- 7.914B 7.058A 7.883B 7.210 -.465 7.675 8 1830 ---- 7.828B 7.029A 7.778B 7.160 -.465 7.625 1835 ---- 7.781B 6.978A 7.726B 7.110 -.465 7.575 1840 ---- 7.731B 6.928A 7.677B 7.060 -.465 7.525 1845 ---- 7.681B 6.878A 7.627B 7.010 -.465 7.475 1850 ---- 7.631B 6.828A 7.577B 6.960 -.465 7.425 1 1855 ---- 7.579B 6.778A 7.527B 6.910 -.465 7.375 1860 ---- 7.529B 6.728A 7.479B 6.860 -.465 7.325 1865 ---- 7.480B 6.678A 7.427B 6.810 -.465 7.275 1870 ---- 7.430B 6.628A 7.378B 6.760 -.465 7.225 1875 ---- 7.415B 6.557A 7.388B 6.710 -.465 7.175 5 1880 ---- 7.332B 6.527A 7.288B 6.660 -.465 7.125 1885 ---- 7.282B 6.477A 7.230B 6.610 -.465 7.075 1890 ---- 7.232B 6.427A 7.180B 6.560 -.465 7.025 1895 ---- 7.183B 6.377A 7.131B 6.510 -.465 6.975 1900 ---- 7.166B 6.327A 7.139B 6.460 -.465 6.925 3 1905 ---- 7.083B 6.277A 7.038B 6.410 -.465 6.875 1910 ---- 7.033B 6.226A 6.981B 6.360 -.465 6.825 1915 ---- 6.983B 6.176A 6.931B 6.310 -.465 6.775 1920 ---- 6.933B 6.126A 6.881B 6.260 -.465 6.725 1925 ---- 6.883B 6.076A 6.831B 6.210 -.465 6.675 2 1930 ---- 6.833B 6.026A 6.789B 6.160 -.465 6.625 1935 ---- 6.816B 5.956A 6.784B 6.110 -.465 6.575 4 1940 ---- 6.766B 5.925A 6.732B 6.060 -.465 6.525 3 1945 ---- 6.684B 5.875A 6.632B 6.010 -.465 6.475 1950 ---- 6.666B 5.825A 6.653B 5.960 -.465 6.425 3 1955 ---- 6.584B 5.775A 6.532B 5.910 -.465 6.375 1960 ---- 6.534B 5.725A 6.490B 5.860 -.465 6.325 3 1965 ---- 6.484B 5.675A 6.440B 5.810 -.465 6.275 1970 ---- 6.434B 5.624A 6.390B 5.760 -.465 6.225 1975 ---- 6.384B 5.574A 6.340B 5.710 -.465 6.175 2 1980 ---- 6.334B 5.524A 6.290B 5.660 -.465 6.125 1985 ---- 6.316B 5.474A 6.303B 5.610 -.465 6.075 1 1990 ---- 6.236B 5.424A 6.190B 5.560 -.465 6.025 2 1995 ---- 6.217B 5.373A 6.204B 5.510 -.465 5.975 2 2000 ---- 6.135B 5.304A 6.083B 5.460 -.465 5.925 71 2005 ---- 6.117B 5.254A 6.104B 5.410 -.465 5.875 8 2010 ---- 6.067B 5.204A 6.035B 5.360 -.465 5.825 7 2015 ---- 5.985B 5.173A 5.941B 5.310 -.465 5.775 3 2020 ---- 5.967B 5.104A 5.940B 5.260 -.465 5.725 45 2025 ---- 5.917B 5.054A 5.890B 5.210 -.465 5.675 27 2030 ---- 5.868B 5.004A 5.840B 5.160 -.465 5.625 14 2035 ---- 5.817B 4.954A 5.804B 5.110 -.465 5.575 4 2040 ---- 5.768B 4.904A 5.755B 5.060 -.465 5.525 8 2045 ---- 5.686B 4.872A 5.634B 5.010 -.465 5.475 2050 4.751 5.668B 4.751 4.988B 4.960 -.465 1 5.425 93 2055 ---- 5.618B 4.754A 5.605B 4.910 -.465 5.375 6 2060 ---- 5.539B 4.722A 5.488B 4.860 -.465 5.325 3 2065 ---- 5.519B 4.654A 5.491B 4.810 -.465 5.275 9 2070 ---- 5.469B 4.604A 5.456B 4.760 -.465 5.225 5 2075 ---- 5.419B 4.554A 5.406B 4.710 -.465 5.175 5 2080 ---- 5.369B 4.504A 5.337B 4.660 -.465 5.125 10 2085 ---- 5.319B 4.454A 5.287B 4.610 -.465 5.075 5 2090 ---- 5.269B 4.404A 5.256B 4.560 -.465 5.025 24 2095 ---- 5.220B 4.354A 5.195B 4.510 -.465 4.975 41 2100 ---- 5.140B 4.321A 5.089B 4.460 -.465 4.925 205 2105 ---- 5.091B 4.271A 5.040B 4.410 -.466 4.876 1 2 2110 ---- 5.070B 4.204A 5.058B 4.360 -.466 4.826 9 2115 ---- 4.979B 4.171A 4.940B 4.310 -.466 4.776 2 2120 4.800 4.982B 4.104A 4.874B 4.261 -.465 3 4.726 17 2125 ---- 4.920B 4.054A 4.908B 4.211 -.465 4.676 45 2130 ---- 4.841B 4.021A 4.790B 4.161 -.465 4.626 2 2135 ---- 4.820B 3.954A 4.808B 4.111 -.465 4.576 5 2140 ---- 4.771B 3.904A 4.745B 4.061 -.465 4.526 8 2145 ---- 4.721B 3.854A 4.695B 4.011 -.465 4.476 17 2150 ---- 4.643B 3.821A 4.576B 3.961 -.465 4.426 151 2155 ---- 4.621B 3.754A 4.609B 3.911 -.466 4.377 8 2160 ---- 4.571B 3.704A 4.559B 3.862 -.465 4.327 13 2165 ---- 4.521B 3.654A 4.509B 3.812 -.465 4.277 13 2170 ---- 4.471B 3.604A 4.459B 3.762 -.465 4.227 6 2175 ---- 4.421B 3.554A 4.409B 3.712 -.465 4.177 101 2180 ---- 4.371B 3.522A 4.344B 3.662 -.465 4.127 5 2185 ---- 4.321B 3.455A 4.309B 3.613 -.465 4.078 23 2190 ---- 4.245B 3.422A 4.178B 3.563 -.465 4.028 161 2195 ---- 4.222B 3.355A 4.210B 3.513 -.465 3.978 6 2200 ---- 4.172B 3.305A 4.160B 3.463 -.465 3.928 2 1220 2205 ---- 4.122B 3.255A 4.109B 3.414 -.465 3.879 46 2210 ---- 4.072B 3.206A 4.060B 3.364 -.465 3.829 1 48 2215 ---- 4.023B 3.156A 3.996B 3.314 -.465 3.779 43 2220 ---- 3.973B 3.107A 3.961B 3.265 -.464 3.729 35 2225 ---- 3.923B 3.057A 3.911B 3.215 -.465 3.680 1 110 2230 ---- 3.874B 3.007A 3.862B 3.166 -.464 3.630 82 2235 ---- 3.824B 2.958A 3.812B 3.116 -.465 3.581 18 2240 ---- 3.774B 2.909A 3.762B 3.066 -.465 3.531 17 2245 ---- 3.725B 2.859A 3.713B 3.017 -.464 3.481 44 2250 ---- 3.649B 2.826A 3.598B 2.967 -.465 3.432 10 482 2255 ---- 3.626B 2.761A 3.614B 2.918 -.464 3.382 90 2260 ---- 3.576B 2.711A 3.564B 2.868 -.465 3.333 22 2265 ---- 3.526B 2.662A 3.514B 2.819 -.464 3.283 20 2270 ---- 3.477B 2.613A 3.465B 2.770 -.464 3.234 87 2275 ---- 3.402B 2.580A 3.351B 2.720 -.464 3.184 238 2280 ---- 3.378B 2.515A 3.366B 2.671 -.464 3.135 13 2285 ---- 3.329B 2.466A 3.317B 2.622 -.463 3.085 51 2290 ---- 3.279B 2.417A 3.267B 2.572 -.464 3.036 15 2295 ---- 3.230B 2.369A 3.218B 2.523 -.464 2.987 20 2300 ---- 3.155B 2.336A 3.104B 2.474 -.463 12 2.937 2 575 2305 ---- 3.131B 2.271A 3.119B 2.425 -.463 2.888 26 2310 ---- 3.082B 2.223A 3.070B 2.376 -.463 2.839 1 41 2315 ---- 3.009B 2.190A 2.976B 2.327 -.463 2.790 12 2320 ---- 2.983B 2.126A 2.972B 2.278 -.463 2.741 41 2325 ---- 2.911B 2.056A 2.878B 2.230 -.462 5 2.692 180 2330 ---- 2.862B 2.046A 2.830B 2.181 -.462 2.643 220 2335 ---- 2.836B 1.983A 2.824B 2.133 -.461 2.594 59 2340 ---- 2.764B 1.951A 2.730B 2.084 -.461 2.545 124 2345 ---- 2.715B 1.903A 2.663B 2.036 -.461 2.497 128 2350 ---- 2.666B 1.818A 2.633B 1.988 -.460 2.448 1 492 2355 ---- 2.640B 1.794A 2.628B 1.940 -.460 2.400 34 2360 ---- 2.591B 1.747A 2.579B 1.893 -.458 2.351 56 2365 ---- 2.524B 1.716A 2.497B 1.845 -.458 2.303 12 2370 ---- 2.476B 1.669A 2.411B 1.798 -.457 2.255 207 2375 1.734 2.427B 1.587A 1.716A 1.751 -.456 4 2.207 240 2380 ---- 2.401B 1.578A 2.390B 1.705 -.455 2.160 1 33 2385 ---- 2.353B 1.518A 2.341B 1.658 -.454 2.112 44 2390 ---- 2.282B 1.487A 2.218B 1.612 -.453 2.065 8 2395 ---- 2.257B 1.420A 2.245B 1.567 -.450 2.017 75 2400 2.200 2.220B 1.364A 2.220B 1.521 -.450 6 1.971 26 1664 2405 ---- 2.161B 1.333A 2.149B 1.476 -.448 1.924 115 2410 ---- 2.090B 1.301A 2.063B 1.432 -.445 1.877 5 2415 ---- 2.043B 1.259A 1.979B 1.388 -.443 1.831 24 2420 ---- 1.995B 1.206A 1.968B 1.344 -.441 1.785 122 2425 ---- 2.006B 1.155A 2.005B 1.301 -.439 1.740 2 93 2430 ---- 1.901B 1.135A 1.839B 1.259 -.436 1.695 30 2435 ---- 1.855B 1.095A 1.828B 1.217 -.433 1.650 135 2440 ---- 1.808B 1.056A 1.745B 1.175 -.431 1.606 20 2445 ---- 1.762B 1.017A 1.699B 1.134 -.428 1.562 37 2450 1.604 1.773B .960A .960A 1.094 -.424 35 1.518 34 501 2455 ---- 1.671B .942A 1.610B 1.054 -.421 1.475 16 2460 ---- 1.625B .906A 1.592B 1.015 -.417 1.432 36 2465 ---- 1.580B .871A 1.518B .976 -.414 1.390 1 12 2470 ---- 1.536B .811A 1.502B .938 -.410 1.348 32 2475 .901 1.547B .780A .909A .901 -.406 14 1.307 11 255 2480 ---- 1.472B .748A 1.456B .864 -.402 1.266 1 86 2485 ---- 1.428B .716A 1.412B .829 -.397 1.226 30 2490 ---- 1.384B .684A 1.368B .794 -.393 1.187 6 2495 ---- 1.341B .653A 1.324B .760 -.388 1.148 22 2500 1.250 1.332B .617 .708B .726 -.383 161 1.109 85 2296 2505 .607 1.285B .593A .715B .694 -.378 2 1.072 22 2510 .620 1.244B .555 .683B .663 -.371 14 1.034 104 2515 .632 1.203B .531 .651B .632 -.366 4 .998 2 178 2520 .739 1.163B .511A .620B .603 -.360 5 .963 10 2525 .488 1.129B .485A .578A .574 -.354 119 .928 31 284 2530 .676 1.085B .460A .563B .547 -.347 10 .894 3 20 2535 .624 1.047B .439A .439A .520 -.341 3 .861 20 2540 .501 1.009B .413A .509B .495 -.333 6 .828 1 19 2545 .458 .972B .392A .480B .470 -.327 2 .797 1 25 2550 .790 .942B .372A .448A .446 -.320 132 .766 193 368 2555 .384 .901B .352A .435B .423 -.313 2 .736 42 2560 .628 .866B .333A .333A .401 -.306 17 .707 6 23 2565 .724 .833B .315A .729B .380 -.299 14 .679 7 21 2570 .575 .806B .298A .298A .360 -.291 4 .651 23 63 2575 .745 .772B .283A .333A .340 -.285 62 .625 201 152 2580 .592 .738B .265A .390B .322 -.277 6 .599 17 74 2585 .553 .708B .251A .708B .304 -.269 29 .573 63 2590 .566 .679B .237A .237A .287 -.262 1 .549 66 2595 .526 .652B .224A .224A .271 -.254 9 .525 1 69 2600 .525 .623B .211A .253B .255 -.247 569 .502 503 1208 2605 .313 .595B .200A .269B .241 -.239 8 .480 63 2610 .434 .569B .188A .225A .227 -.232 24 .459 2 116 2615 .466 .543B .177A .177A .214 -.224 18 .438 10 48 2620 .449 .519B .167A .198A .202 -.216 39 .418 12 70 2625 .492 .496B .158A .197B .190 -.208 94 .398 141 237 2630 .313 .473B .149A .408B .179 -.201 7 .380 20 2635 .297 .452B .140A .388B .169 -.193 2 .362 2 2640 .282 .432B .132A .157B .159 -.186 5 .345 1 2 2645 ---- .412B .124A .412B .150 -.178 .328 5 2650 .384 .393B .116 .137A .141 -.172 110 .313 295 350 2655 .133 .375B .110A .129A .133 -.165 1 .298 6 6 2660 .176 .357B .103A .103A .125 -.158 2 .283 6 6 2665 ---- .340B .097A .340B .118 -.151 .269 1 1 2670 ---- .324B .091A .324B .111 -.145 .256 2 6 2675 .227 .309B .086A .086A .105 -.139 66 .244 64 169 2680 .135 .294B .080A .080A .099 -.133 6 .232 2685 .101 .278B .076A .101B .093 -.128 10 .221 1 2690 ---- .265B .072A .265B .088 -.122 .210 1 2700 .186 .240 .064A .064A .079 -.111 706 .190 60 2564 2725 .142 .188B .050 .057 .060 -.088 68 .148 17 171 2750 .119 .150 .040A .044 .046 -.071 120 .117 37 294 2775 .101 .114B .032A .032A .036 -.057 25 .093 38 254 2800 .079 .090B .026A .028A .028 -.046 26 .074 36 337 2825 .018 .071B .018 .019B .023 -.037 20 .060 5 90 2850 .025 .058B .021A .021A .019 -.030 2 .049 7 1014 2875 ---- .046B .018A .046B .016 -.025 2 .041 1 16 2900 .034 .038B .016A .038B .013 -.021 8 .034 13 163 2925 .030 .031B .014A .014A .012 -.017 2 .029 1 20 2950 ---- .026B .013A .026B .010 -.015 .025 2 117 2975 ---- .022B .011A .022B .009 -.012 .021 12 3000 .019 .019 .008 .007A .008 -.011 43 .019 848 3025 ---- ---- .009A .009A .007 -.009 .016 10 43 3050 .008 .008 .008 .008 .006 -.008 5 .014 8 3075 ---- ---- .008A .008A .006 -.007 .013 101 3100 ---- ---- .007A .007A .005 -.007 .012 1 254 3125 ---- ---- .007A .007A .005 -.006 .011 3150 ---- ---- .006A .006A .004 -.006 .010 1 11 3175 ---- ---- .006A .006A .004 -.005 .009 24 3200 ---- ---- .006A .006A .004 -.004 .008 85 3225 ---- ---- .005A .005A .003 -.005 .008 9 3250 ---- ---- .004A .004A .003 -.004 .007 8 3275 ---- ---- .005A .005A .003 -.004 .007 3 3300 ---- ---- .004A .004A .003 -.003 1 .006 477 3325 ---- ---- .004A .004A .003 -.003 .006 17 3350 ---- ---- .004A .004A .003 -.002 .005 5 3375 ---- ---- ---- ---- .003 -.002 .005 3 3400 ---- ---- ---- ---- .002 -.003 .005 109 3425 ---- ---- ---- ---- .002 -.003 .005 4 3450 ---- ---- ---- ---- .002 -.002 .004 12 3475 ---- ---- ---- ---- .002 -.002 .004 3500 ---- ---- ---- ---- .002 -.002 .004 100 521 3525 ---- ---- ---- ---- .002 -.002 .004 3550 ---- ---- ---- ---- .002 -.002 .004 3575 ---- ---- ---- .004A .002 ---- ---- 3600 ---- ---- ---- .004A .002 ---- ---- 4000 ---- ---- ---- ---- .001 -.001 .002 505 5000 ---- ---- ---- ---- .001 -.001 .002 102 6000 ---- ---- ---- ---- .001 -.001 .002 118 7000 ---- ---- ---- ---- .001 -.001 .002 30 800 ---- 18.090B 17.356A 18.035B 17.460 -.465 17.925 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- 17.840B 17.105A 17.786B 17.210 -.465 17.675 850 ---- 17.591B 16.855A 17.537B 16.960 -.465 17.425 875 ---- 17.342B 16.604A 17.199B 16.710 -.465 17.175 900 ---- 17.093B 16.353A 17.038B 16.460 -.465 16.925 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 16.843B 16.103A 16.789B 16.210 -.465 16.675 950 ---- 16.594B 15.852A 16.503B 15.960 -.465 16.425 975 ---- 16.345B 15.601A 16.300B 15.710 -.465 16.175 SO JUN23 Silver Option CALL 1025 ---- 16.020B 15.395A 15.395A 15.434 -.459 15.893 1050 ---- 15.772B 15.143A 15.143A 15.184 -.459 15.643 1075 ---- 15.524B 14.891A 14.891A 14.934 -.459 15.393 1100 ---- 15.276B 14.640A 15.223B 14.684 -.459 15.143 1125 ---- 15.028B 14.388A 14.975B 14.434 -.459 14.893 1150 ---- 14.780B 14.136A 14.136A 14.184 -.459 14.643 1175 ---- 14.532B 13.884A 13.884A 13.934 -.459 14.393 1200 ---- 14.284B 13.632A 13.632A 13.684 -.459 14.143 1225 ---- 14.036B 13.380A 13.380A 13.434 -.459 13.893 1250 ---- 13.788B 13.128A 13.128A 13.184 -.459 13.643 1275 ---- 13.540B 12.876A 13.445B 12.934 -.459 13.393 1300 ---- 13.292B 12.624A 12.624A 12.684 -.459 13.143 1325 ---- 13.044B 12.372A 12.372A 12.434 -.459 12.893 1350 ---- 12.796B 12.120A 12.120A 12.184 -.459 12.643 1375 ---- 12.548B 11.868A 12.450B 11.934 -.459 12.393 1400 ---- 12.300B 11.616A 12.202B 11.684 -.459 12.143 1425 ---- 12.052B 11.364A 11.989B 11.434 -.459 11.893 1450 ---- 11.804B 11.112A 11.741B 11.184 -.459 11.643 1475 ---- 11.556B 10.860A 10.860A 10.934 -.459 11.393 1500 ---- 11.309B 10.608A 10.608A 10.684 -.459 11.143 1525 ---- 11.061B 10.357A 10.357A 10.434 -.459 10.893 1550 ---- 10.813B 10.105A 10.709B 10.184 -.459 10.643 1575 ---- 10.565B 9.853A 10.460B 9.934 -.459 10.393 1600 ---- 10.317B 9.601A 10.212B 9.684 -.459 10.143 1625 ---- 10.069B 9.349A 9.349A 9.434 -.459 9.893 1650 ---- 9.821B 9.097A 9.097A 9.184 -.459 9.643 1675 ---- 9.573B 8.845A 8.845A 8.934 -.459 9.393 1700 ---- 9.325B 8.593A 9.252B 8.684 -.459 9.143 1725 ---- 9.077B 8.341A 9.004B 8.434 -.459 8.893 1750 ---- 8.829B 8.089A 8.719B 8.184 -.459 8.643 1775 ---- 8.581B 7.837A 8.403B 7.934 -.459 8.393 2 1800 ---- 8.333B 7.585A 7.585A 7.684 -.459 8.143 1 1825 ---- 8.085B 7.333A 7.972B 7.434 -.459 7.893 4 1835 ---- 7.986B 7.233A 7.808B 7.334 -.459 7.793 1840 ---- 7.937B 7.182A 7.760B 7.284 -.459 7.743 1845 ---- 7.887B 7.132A 7.709B 7.234 -.459 7.693 1850 ---- 7.837B 7.082A 7.661B 7.184 -.459 7.643 4 1855 ---- 7.788B 7.031A 7.629B 7.134 -.459 7.593 1860 ---- 7.738B 6.981A 7.701B 7.084 -.459 7.543 1865 ---- 7.689B 6.930A 7.610B 7.034 -.459 7.493 1870 ---- 7.639B 6.880A 7.602B 6.984 -.459 7.443 1875 ---- 7.589B 6.830A 7.521B 6.934 -.459 7.393 5 1880 ---- 7.540B 6.779A 7.364B 6.884 -.459 7.343 1885 ---- 7.490B 6.729A 7.422B 6.834 -.459 7.293 1890 ---- 7.441B 6.679A 7.265B 6.784 -.459 7.243 1895 ---- 7.391B 6.628A 7.215B 6.734 -.459 7.193 1900 ---- 7.342B 6.578A 7.166B 6.684 -.459 7.143 1 1905 ---- 7.292B 6.528A 7.128B 6.634 -.459 7.093 1910 ---- 7.243B 6.477A 7.175B 6.584 -.459 7.043 1915 ---- 7.193B 6.427A 7.125B 6.534 -.459 6.993 1920 ---- 7.125B 6.377A 7.076B 6.484 -.459 6.943 1925 ---- 7.077B 6.327A 7.055B 6.434 -.459 6.893 5 1930 ---- 7.024B 6.276A 6.976B 6.384 -.459 6.843 1935 ---- 6.975B 6.226A 6.928B 6.335 -.458 6.793 2 1940 ---- 6.927B 6.176A 6.832B 6.285 -.458 6.743 1945 ---- 6.877B 6.126A 6.827B 6.235 -.458 6.693 3 1950 ---- 6.829B 6.076A 6.805B 6.185 -.459 6.644 23 1955 ---- 6.797B 6.026A 6.753B 6.135 -.459 6.594 1960 ---- 6.747B 5.976A 6.592B 6.085 -.459 6.544 1965 ---- 6.683B 5.926A 6.654B 6.035 -.459 6.494 1970 ---- 6.633B 5.876A 6.607B 5.986 -.458 6.444 1975 ---- 6.582B 5.826A 6.555B 5.936 -.458 6.394 1980 ---- 6.534B 5.776A 6.506B 5.886 -.458 6.344 4 1985 ---- 6.485B 5.726A 6.431B 5.836 -.459 6.295 1990 ---- 6.435B 5.676A 6.407B 5.786 -.459 6.245 10 1995 ---- 6.386B 5.626A 6.337B 5.737 -.458 6.195 3 2000 ---- 6.337B 5.576A 6.235B 5.687 -.458 6.145 7 2005 ---- 6.282B 5.526A 6.131B 5.637 -.459 6.096 3 2010 ---- 6.233B 5.477A 6.189B 5.588 -.458 6.046 2 2015 ---- 6.189B 5.427A 6.140B 5.538 -.458 5.996 3 2020 ---- 6.139B 5.377A 6.037B 5.489 -.458 5.947 60 2025 ---- 6.090B 5.328A 6.042B 5.439 -.458 5.897 3 2030 ---- 6.041B 5.278A 5.993B 5.390 -.457 5.847 73 2035 ---- 5.987B 5.229A 5.944B 5.340 -.458 5.798 2040 ---- 5.943B 5.179A 5.910B 5.291 -.457 5.748 1 2045 ---- 5.889B 5.130A 5.860B 5.242 -.457 5.699 1 2050 ---- 5.844B 5.080A 5.810B 5.192 -.457 5.649 12 2055 ---- 5.790B 5.031A 5.747B 5.143 -.457 5.600 1 2060 ---- 5.746B 4.982A 5.698B 5.094 -.457 5.551 2065 ---- 5.692B 4.932A 5.663B 5.045 -.456 5.501 2070 ---- 5.643B 4.883A 5.611B 4.996 -.456 5.452 1 2075 ---- 5.599B 4.834A 5.553B 4.947 -.456 5.403 5 2080 ---- 5.553B 4.785A 5.503B 4.898 -.456 5.354 4 2085 ---- 5.497B 4.736A 5.464B 4.849 -.455 5.304 13 2090 ---- 5.453B 4.687A 5.407B 4.800 -.455 5.255 2095 ---- 5.399B 4.638A 5.366B 4.751 -.455 5.206 21 2100 ---- 5.355B 4.589A 5.310B 4.702 -.455 5.157 29 2105 ---- 5.302B 4.540A 5.261B 4.653 -.455 5.108 4 2110 ---- 5.260B 4.491A 5.212B 4.604 -.456 5.060 2115 ---- 5.214B 4.443A 5.164B 4.556 -.455 5.011 4 2120 ---- 5.163B 4.394A 5.115B 4.507 -.455 4.962 4 2125 ---- 5.117B 4.346A 5.067B 4.459 -.454 4.913 71 2130 ---- 5.068B 4.297A 5.018B 4.410 -.455 4.865 1 2135 ---- 5.010B 4.249A 4.970B 4.362 -.454 4.816 3 2140 ---- 4.969B 4.201A 4.922B 4.313 -.455 4.768 2145 ---- 4.914B 4.153A 4.873B 4.265 -.454 4.719 2 2150 ---- 4.875B 4.104A 4.825B 4.217 -.454 4.671 36 2155 ---- 4.827B 4.056A 4.748B 4.169 -.454 4.623 4 2160 ---- 4.769B 4.009A 4.698B 4.121 -.453 4.574 2 2165 ---- 4.731B 3.961A 4.688B 4.073 -.453 4.526 15 2170 ---- 4.673B 3.913A 4.638B 4.025 -.453 4.478 3 2175 ---- 4.635B 3.805A 4.585B 3.977 -.453 4.430 22 2180 ---- 4.587B 3.818A 4.544B 3.930 -.453 4.383 16 2185 ---- 4.539B 3.770A 4.461B 3.882 -.453 4.335 4 2190 ---- 4.491B 3.723A 4.448B 3.835 -.452 4.287 24 2195 ---- 4.443B 3.676A 4.365B 3.788 -.451 4.239 5 2200 ---- 4.406B 3.570A 4.353B 3.740 -.452 4.192 140 2205 ---- 4.358B 3.582A 4.306B 3.693 -.452 4.145 10 2210 ---- 4.311B 3.535A 4.258B 3.647 -.450 4.097 22 2215 ---- 4.263B 3.489A 4.211B 3.600 -.450 4.050 1 2220 ---- 4.216B 3.442A 4.164B 3.553 -.450 4.003 2 2225 ---- 4.231B 3.340A 4.231B 3.507 -.449 3.956 121 2230 ---- 4.122B 3.350A 4.052B 3.461 -.448 3.909 3 2235 ---- 4.075B 3.304A 4.018B 3.415 -.448 3.863 2 2240 ---- 4.028B 3.258A 3.976B 3.369 -.447 3.816 14 2245 ---- 3.981B 3.212A 3.910B 3.323 -.447 3.770 2 2250 ---- 3.995B 3.113A 3.995B 3.277 -.446 3.723 10 297 2255 ---- 3.888B 3.121A 3.830B 3.232 -.445 3.677 5 2260 ---- 3.842B 3.076A 3.771B 3.186 -.445 3.631 2265 ---- 3.795B 3.031A 3.737B 3.141 -.445 3.586 1 2270 ---- 3.749B 2.986A 3.689B 3.096 -.444 3.540 5 2275 ---- 3.762B 2.891A 3.761B 3.052 -.442 3.494 32 2280 ---- 3.657B 2.897A 3.587B 3.007 -.442 3.449 2 2285 ---- 3.611B 2.846A 3.556B 2.963 -.441 3.404 13 2290 ---- 3.566B 2.806A 3.508B 2.919 -.440 3.359 4 2295 ---- 3.520B 2.763A 3.451B 2.875 -.439 3.314 8 2300 2.868 3.532B 2.675A 2.850A 2.831 -.439 2 3.270 129 2305 ---- 3.429B 2.671A 3.369B 2.788 -.437 3.225 22 2310 ---- 3.384B 2.629A 3.307B 2.745 -.436 3.181 13 2315 ---- 3.339B 2.586A 3.280B 2.702 -.435 3.137 6 2320 ---- 3.294B 2.544A 3.235B 2.659 -.434 3.093 6 2325 ---- 3.306B 2.465A 3.306B 2.616 -.433 3.049 32 104 2330 ---- 3.205B 2.460A 3.139B 2.574 -.432 3.006 5 2335 ---- 3.161B 2.419A 3.094B 2.532 -.431 2.963 1 18 2340 ---- 3.117B 2.377A 3.041B 2.490 -.430 2.920 5 2345 ---- 3.073B 2.337A 3.014B 2.449 -.428 2.877 52 2350 ---- 3.084B 2.261A 3.084B 2.408 -.427 10 2.835 11 314 2355 ---- 2.986B 2.256A 2.929B 2.367 -.425 2.792 50 2360 ---- 2.948B 2.216A 2.929B 2.327 -.423 2.750 5 2365 ---- 2.904B 2.177A 2.900B 2.286 -.423 2.709 1 14 2370 ---- 2.861B 2.138A 2.857B 2.247 -.420 2.667 6 2375 2.145 2.867B 2.066A 2.066A 2.207 -.419 1 2.626 197 2380 ---- 2.780B 2.061A 2.764B 2.168 -.417 2.585 18 2385 ---- 2.738B 2.023A 2.721B 2.129 -.415 2.544 20 2390 ---- 2.696B 1.986A 2.680B 2.090 -.414 2.504 6 2395 ---- 2.654B 1.948A 2.638B 2.052 -.412 2.464 20 2400 ---- 2.656B 1.880A 2.655B 2.014 -.410 2.424 1 300 2405 ---- 2.571B 1.875A 2.556B 1.977 -.407 2.384 27 2410 ---- 2.530B 1.839A 2.515B 1.940 -.405 2.345 16 2415 ---- 2.489B 1.804A 2.474B 1.903 -.403 2.306 7 2420 ---- 2.449B 1.769A 2.434B 1.867 -.401 2.268 19 2425 1.816 2.453B 1.704A 1.816 1.831 -.398 25 2.229 32 184 2430 ---- 2.369B 1.700A 2.355B 1.795 -.396 2.191 20 2435 ---- 2.330B 1.666A 2.317B 1.760 -.394 2.154 3 2440 ---- 2.291B 1.601A 2.276B 1.726 -.391 2.117 1 2445 ---- 2.252B 1.569A 2.237B 1.691 -.389 2.080 43 2450 ---- 2.255B 1.537A 2.255B 1.658 -.385 28 2.043 30 424 2455 ---- 2.175B 1.505A 2.161B 1.624 -.383 2.007 2460 1.590 2.137B 1.473A 1.473A 1.591 -.380 4 1.971 2 2 2465 1.510 2.100B 1.442A 1.442A 1.559 -.377 2 1.936 10 2470 ---- 2.063B 1.412A 2.049B 1.527 -.374 1.901 4 2475 ---- 2.066B 1.382A 2.066B 1.495 -.372 1.867 50 2480 ---- 1.990B 1.352A 1.978B 1.464 -.368 1.832 100 2485 1.463 1.954B 1.323A 1.446 1.434 -.365 4 1.799 2490 ---- 1.918B 1.295A 1.906B 1.404 -.362 1.766 5 2495 1.704 1.917B 1.267A 1.789B 1.374 -.359 1 1.733 2 2500 1.870 1.887B 1.239A 1.239A 1.345 -.355 56 1.700 192 1489 2505 1.638 1.850B 1.212A 1.212A 1.316 -.352 8 1.668 21 2510 ---- 1.813B 1.186A 1.809B 1.288 -.349 1.637 1 13 2515 ---- 1.779B 1.160A 1.775B 1.260 -.345 1.605 2 31 2520 1.628 1.746B 1.135A 1.663B 1.232 -.343 2 1.575 2 6 2525 ---- 1.717B 1.110A 1.716B 1.205 -.339 1.544 116 114 2530 ---- 1.682B 1.085A 1.676B 1.179 -.335 1.514 66 2535 1.447 1.654B 1.061A 1.570B 1.153 -.332 1 1.485 28 2540 ---- 1.624B 1.039A 1.614B 1.128 -.328 1.456 72 133 2545 ---- 1.593B 1.014A 1.587B 1.102 -.325 2 1.427 2 12 2550 1.414 1.562B .992A .992A 1.078 -.321 26 1.399 120 483 2555 1.385 1.532B .965 1.067B 1.054 -.317 6 1.371 7 15 2560 1.163 1.502B .946A .946A 1.030 -.314 1 1.344 2 29 2565 ---- 1.472B .922A 1.472B 1.007 -.310 3 1.317 32 2570 1.113 1.443B .901A .901A .984 -.306 2 1.290 3 23 2575 ---- 1.410B .880A 1.410B .962 -.302 2 1.264 73 110 2580 ---- 1.384B .860A 1.377B .940 -.298 1.238 2 8 2585 1.041 1.357B .840A .840A .918 -.295 1 1.213 5 6 2590 1.005 1.327B .820A 1.018B .897 -.291 1 1.188 2595 .855 1.300B .801A .882B .877 -.287 20 1.164 3 13 2600 1.260 1.273B .783A .862 .857 -.283 78 1.140 574 1038 2605 ---- 1.247B .764A 1.247B .837 -.279 1.116 2 19 2610 ---- 1.221B .746A 1.221B .818 -.275 1.093 17 19 2615 ---- 1.196B .729A 1.196B .799 -.272 1.071 2 6 2620 .870 1.171B .712A .888B .780 -.268 8 1.048 44 48 2625 ---- 1.146B .695A 1.146B .762 -.264 20 1.026 6 210 2630 ---- 1.122B .679A 1.122B .744 -.261 1 1.005 2 4 2635 ---- 1.099B .663A 1.099B .727 -.257 .984 2 5 2650 .640 1.031B .617A .617A .677 -.246 17 .923 79 455 2675 .673 .927B .547A .687B .601 -.228 2 .829 23 51 2700 .820 .833B .486A .514A .534 -.210 63 .744 70 491 2725 .741 .749B .432A .432A .474 -.193 45 .667 32 236 2750 .500 .673B .384A .384A .421 -.176 3 .597 29 258 2775 .359 .604B .342A .366A .374 -.161 19 .535 146 241 2800 .525 .543B .305A .328B .333 -.147 74 .480 630 1088 2825 ---- .488B .273A .488B .297 -.134 15 .431 37 106 2850 .444 .444 .244A .370B .265 -.122 3 .387 49 156 2875 ---- .395B .219A .393B .238 -.110 1 .348 26 43 2900 .316 .356B .196A .207B .213 -.101 35 .314 118 1232 2925 .308 .321B .178A .321B .192 -.091 2 .283 3 22 2950 .194 .292B .161 .173B .174 -.082 22 .256 43 100 2975 .150 .265B .147A .147A .157 -.075 2 .232 14 41 3000 .242 .244 .133A .138 .143 -.068 565 .211 521 2700 3025 .212 .218B .121A .121A .130 -.062 1 .192 28 55 3050 ---- .198B .112A .198B .119 -.056 1 .175 2 66 3075 ---- .180B .102A .180B .108 -.051 1 .159 56 3100 .153 .164B .094A .097A .099 -.047 9 .146 9 128 3125 ---- .149B .087A .149B .091 -.043 1 .134 4 3150 .138 .138 .078 .078 .083 -.040 2 .123 1 22 3175 .079 .125B .073A .073A .077 -.036 1 .113 10 3200 .110 .116B .063 .068B .071 -.033 526 .104 55 2094 3225 ---- .105B .064A .105B .065 -.031 .096 26 27 3250 .068 .097B .059A .059A .061 -.028 1 .089 1 31 3275 .062 .091B .056A .056A .056 -.027 1 .083 1 6 3300 .057 .084B .051 .051 .052 -.025 4 .077 16 31 3325 .053 .078B .049A .049A .049 -.023 1 .072 1 3 3350 ---- .073B .047A .073B .046 -.021 .067 1 57 3375 ---- .068B .044A .068B .043 -.019 .062 3 3400 .050 .064B .042A .042A .040 -.018 7 .058 14 75 3425 ---- .059B .040A .059B .038 -.017 .055 4 3450 ---- .056B .038A .056B .036 -.015 .051 3 3475 ---- .052B .036A .052B .034 -.014 .048 108 3500 .032 .049B .030 .032 .032 -.014 6 .046 20 3525 ---- .047B .033A .047B .031 -.012 .043 3550 ---- .044B .032A .044B .029 -.012 .041 4 3575 ---- .041B .030A .041B .028 -.011 .039 3600 ---- .039B .029A .039B .026 -.011 4 .037 1 276 3625 ---- ---- ---- .028A .025 ---- ---- 3800 ---- ---- .022A .022A .019 -.006 .025 2 71 4000 .017 .017 .017 .017 .014 -.005 1 .019 1 87 SO JLY23 Silver Option CALL 1000 ---- ---- 15.817A 15.817A 15.684 -.459 16.143 10000 ---- ---- ---- ---- .004 -.002 .006 347 1025 ---- ---- 15.563A 15.563A 15.434 -.459 15.893 1050 ---- ---- 15.308A 15.308A 15.184 -.459 15.643 1075 ---- ---- 15.054A 15.054A 14.934 -.459 15.393 1100 ---- ---- 14.799A 14.799A 14.684 -.459 15.143 1125 ---- ---- 14.545A 14.545A 14.434 -.459 14.893 1150 ---- ---- 14.290A 14.290A 14.184 -.459 14.643 1175 ---- ---- 14.036A 14.036A 13.934 -.459 14.393 1200 ---- ---- 13.781A 13.781A 13.684 -.459 14.143 1225 ---- ---- 13.527A 13.527A 13.434 -.459 13.893 1250 ---- ---- 13.272A 13.272A 13.184 -.459 13.643 1275 ---- ---- 13.018A 13.018A 12.934 -.459 13.393 1300 ---- ---- 12.763A 12.763A 12.684 -.459 13.143 1325 ---- 12.895B 12.509A 12.509A 12.434 -.459 12.893 1350 ---- 12.650B 12.254A 12.254A 12.184 -.459 12.643 1375 ---- 12.405B 12.000A 12.000A 11.934 -.459 12.393 1400 ---- 12.159B 11.745A 11.745A 11.684 -.459 12.143 1425 ---- 11.914B 11.490A 11.490A 11.434 -.459 11.893 1450 ---- 11.669B 11.236A 11.236A 11.184 -.459 11.643 1475 ---- 11.424B 10.982A 10.982A 10.934 -.459 11.393 1500 ---- 11.178B 10.727A 10.727A 10.684 -.459 11.143 1525 ---- 10.933B 10.473A 10.473A 10.434 -.459 10.893 1550 ---- 10.688B 10.218A 10.218A 10.184 -.459 10.643 1 1575 ---- 10.442B 9.964A 9.964A 9.934 -.459 10.393 1600 ---- 10.197B 9.709A 9.709A 9.684 -.459 10.143 49 1625 ---- 9.952B 9.455A 9.455A 9.434 -.459 9.893 1650 ---- 9.706B 9.200A 9.200A 9.184 -.459 9.643 1 1675 ---- 9.461B 8.946A 8.946A 8.934 -.459 9.393 1 1700 ---- 9.216B 8.691A 8.691A 8.684 -.459 9.143 1725 ---- 8.970B 8.437A 8.437A 8.434 -.459 8.893 1750 ---- 8.725B 8.183A 8.183A 8.184 -.459 8.643 2 1775 ---- 8.460B 7.929A 7.929A 7.934 -.459 8.393 1800 ---- 8.215B 7.676A 7.676A 7.684 -.459 8.143 1825 ---- 7.971B 7.424A 7.424A 7.435 -.459 7.894 1 1850 ---- 7.727B 7.172A 7.172A 7.187 -.459 7.646 25 1875 ---- 7.484B 6.921A 6.921A 6.939 -.459 7.398 4 1900 ---- 7.241B 6.672A 6.672A 6.692 -.460 7.152 1 1925 ---- 7.000B 6.423A 6.423A 6.446 -.460 6.906 1 1950 ---- 6.759B 6.175A 6.175A 6.201 -.460 6.661 1 1975 ---- 6.519B 5.928A 5.928A 5.957 -.461 6.418 11 2000 ---- 6.280B 5.683A 5.683A 5.715 -.460 6.175 11 2025 ---- 6.042B 5.441A 5.441A 5.475 -.459 5.934 1 2050 ---- 5.806B 5.066A 5.066A 5.236 -.459 5.695 2 2075 ---- 5.622B 4.831A 5.622B 5.000 -.458 5.458 8 2100 ---- 5.496B 4.599A 5.496B 4.766 -.456 5.222 84 166 2125 ---- 5.259B 4.369A 5.259B 4.535 -.454 4.989 79 2150 ---- 5.026B 4.143A 5.026B 4.307 -.451 4.758 15 2160 ---- 4.807B 4.167A 4.167A 4.216 -.451 4.667 2165 ---- 4.761B 4.122A 4.122A 4.171 -.450 4.621 2170 ---- 4.716B 4.076A 4.076A 4.126 -.450 4.576 2175 ---- 4.794B 3.920A 4.794B 4.082 -.449 4.531 37 2180 ---- 4.625B 3.986A 3.986A 4.037 -.448 4.485 2185 ---- 4.580B 3.941A 3.941A 3.993 -.447 4.440 2190 ---- 4.536B 3.896A 3.896A 3.948 -.447 4.395 2195 ---- 4.491B 3.852A 3.852A 3.904 -.447 4.351 2200 ---- 4.566B 3.702A 4.566B 3.860 -.446 1 4.306 296 2205 ---- 4.402B 3.706A 3.706A 3.816 -.445 4.261 2210 ---- 4.357B 3.666A 3.666A 3.773 -.444 4.217 2215 ---- 4.313B 3.623A 3.623A 3.729 -.444 4.173 2220 ---- 4.268B 3.580A 3.580A 3.686 -.443 4.129 2225 ---- 4.341B 3.487A 4.341B 3.643 -.442 4.085 9 2230 ---- 4.180B 3.501A 3.501A 3.600 -.441 4.041 2235 ---- 4.137B 3.459A 3.459A 3.557 -.441 3.998 2240 ---- 4.093B 3.417A 3.417A 3.514 -.440 3.954 2245 ---- 4.049B 3.375A 3.375A 3.472 -.439 3.911 2250 ---- 4.119B 3.278A 4.119B 3.430 -.438 3.868 27 2255 ---- 3.962B 3.292A 3.292A 3.388 -.437 3.825 2260 ---- 3.919B 3.252A 3.252A 3.346 -.436 3.782 2265 ---- 3.876B 3.211A 3.211A 3.305 -.435 3.740 2270 ---- 3.834B 3.170A 3.746B 3.263 -.434 3.697 2275 3.751 3.901B 3.074A 3.805B 3.222 -.433 1 3.655 82 2280 ---- 3.789B 3.089A 3.733B 3.181 -.432 3.613 2285 ---- 3.757B 3.049A 3.730B 3.141 -.431 3.572 2290 ---- 3.714B 3.010A 3.688B 3.100 -.430 3.530 1 2295 ---- 3.672B 2.969A 3.662B 3.060 -.429 3.489 2300 ---- 3.688B 2.876A 3.687B 3.020 -.427 3.447 84 383 2305 ---- 3.586B 2.891A 3.579B 2.981 -.426 3.407 2310 ---- 3.544B 2.852A 3.535B 2.941 -.425 3.366 6 2315 ---- 3.502B 2.813A 3.495B 2.902 -.423 3.325 2320 ---- 3.460B 2.775A 3.453B 2.863 -.422 3.285 2325 ---- 3.479B 2.685A 3.478B 2.825 -.420 3.245 72 2330 ---- 3.377B 2.700A 3.373B 2.787 -.418 3.205 1 2335 ---- 3.337B 2.663A 3.332B 2.749 -.417 3.166 2340 ---- 3.296B 2.626A 3.292B 2.711 -.415 3.126 2345 ---- 3.256B 2.589A 3.251B 2.673 -.414 3.087 2350 ---- 3.274B 2.500A 3.274B 2.636 -.412 3.048 265 2355 ---- 3.175B 2.517A 3.164B 2.599 -.411 3.010 2360 ---- 3.135B 2.481A 3.124B 2.563 -.408 2.971 4 2365 ---- 3.096B 2.447A 3.084B 2.526 -.407 2.933 5 2370 ---- 3.056B 2.412A 3.044B 2.490 -.406 2.896 2375 ---- 3.076B 2.324A 3.075B 2.455 -.403 2.858 154 2380 ---- 2.978B 2.343A 2.966B 2.419 -.402 2.821 6 2385 ---- 2.939B 2.309A 2.927B 2.384 -.400 2.784 2 2390 ---- 2.900B 2.276A 2.891B 2.349 -.398 2.747 2395 ---- 2.862B 2.243A 2.853B 2.315 -.395 2.710 5 2400 ---- 2.883B 2.156A 2.882B 2.281 -.393 1 2.674 3 548 2405 ---- 2.782B 2.178A 2.759B 2.247 -.391 2.638 2 2410 ---- 2.745B 2.146A 2.721B 2.213 -.389 2.602 2 2415 ---- 2.708B 2.053A 2.685B 2.180 -.387 2.567 2 2420 ---- 2.671B 2.025A 2.651B 2.147 -.385 2.532 2425 ---- 2.697B 1.994A 2.696B 2.115 -.382 2.497 79 2430 ---- 2.599B 1.963A 2.579B 2.083 -.380 2.463 2435 ---- 2.563B 1.932A 2.543B 2.051 -.377 2.428 3 2440 ---- 2.532B 1.902A 2.511B 2.020 -.375 2.395 2445 ---- 2.496B 1.872A 2.476B 1.989 -.372 2.361 1 2450 ---- 2.519B 1.843A 2.518B 1.958 -.370 16 2.328 105 2455 ---- 2.426B 1.814A 2.406B 1.928 -.368 2.296 3 2460 ---- 2.392B 1.786A 2.372B 1.898 -.365 2.263 2465 ---- 2.358B 1.758A 2.348B 1.868 -.363 2.231 2 2470 ---- 2.324B 1.730A 2.316B 1.839 -.361 2.200 2475 ---- 2.348B 1.703A 2.347B 1.810 -.359 2.169 154 2480 ---- 2.312B 1.676A 2.308B 1.782 -.356 2.138 2485 ---- 2.279B 1.649A 2.275B 1.754 -.353 2.107 6 2490 ---- 2.247B 1.622A 2.244B 1.727 -.350 2.077 1 2495 2.134 2.215B 1.596A 2.212B 1.699 -.349 1 2.048 1 2500 2.028 2.186B 1.570A 1.570A 1.672 -.346 15 2.018 9 684 2505 ---- 2.152B 1.545A 2.152B 1.646 -.343 1.989 2 2510 ---- 2.128B 1.520A 2.121B 1.620 -.340 1.960 8 2515 ---- 2.097B 1.496A 2.090B 1.594 -.338 1.932 3 3 2520 ---- 2.067B 1.471A 2.060B 1.569 -.335 1.904 5 2525 ---- 2.038B 1.447A 2.038B 1.544 -.332 13 1.876 182 2530 ---- 2.003B 1.424A 2.000B 1.519 -.330 1.849 7 2535 ---- 1.979B 1.401A 1.979B 1.495 -.327 1.822 1 2540 ---- 1.945B 1.378A 1.942B 1.471 -.324 1.795 2545 ---- 1.916B 1.356A 1.914B 1.447 -.322 1.769 1 2550 ---- 1.888B 1.331A 1.885B 1.424 -.319 30 1.743 26 423 2555 ---- 1.860B 1.309A 1.858B 1.401 -.316 1.717 2 2560 ---- 1.833B 1.288A 1.830B 1.379 -.313 1.692 4 2565 ---- 1.806B 1.267A 1.804B 1.357 -.310 1.667 2 2 2570 ---- 1.779B 1.246A 1.779B 1.335 -.307 1.642 2575 ---- 1.753B 1.226A 1.753B 1.313 -.305 1 1.618 27 2580 ---- 1.727B 1.206A 1.726B 1.292 -.302 1.594 11 11 2585 ---- 1.702B 1.179A 1.702B 1.271 -.299 1.570 2590 ---- 1.677B 1.167A 1.676B 1.251 -.296 1 1.547 8 2595 ---- 1.652B 1.148A 1.652B 1.230 -.293 1.523 2600 1.168 1.629B 1.129A 1.136A 1.211 -.290 127 1.501 86 805 2605 ---- 1.604B 1.111A 1.604B 1.191 -.287 1.478 13 2610 ---- 1.580B 1.092A 1.580B 1.172 -.284 1.456 10 10 2615 ---- 1.557B 1.075A 1.557B 1.153 -.281 1.434 2620 ---- 1.534B 1.057A 1.534B 1.134 -.279 1 1.413 6 10 2625 ---- 1.511B 1.040A 1.511B 1.116 -.275 30 1.391 11 132 2630 ---- 1.488B 1.023A 1.488B 1.098 -.272 1.370 3 2635 ---- 1.465B 1.006A 1.465B 1.080 -.270 1.350 2650 1.034 1.401B .958A 1.034 1.029 -.261 79 1.290 10 222 2675 1.189 1.300B .883A .883A .949 -.246 2 1.195 1 227 2700 1.133 1.206B .814A .814A .875 -.233 106 1.108 520 984 2725 ---- 1.119B .752A 1.119B .808 -.218 10 1.026 20 71 2750 ---- 1.039B .695A 1.039B .746 -.206 18 .952 57 178 2775 ---- .965B .642A .965B .690 -.192 .882 1 36 2800 .643 .896B .594A .639B .638 -.181 48 .819 14 1108 2825 ---- .831B .550A .831B .590 -.170 15 .760 10 54 2850 .542 .771B .510A .539A .546 -.160 2 .706 106 268 2875 ---- .717B .473A .717B .506 -.150 .656 38 2900 .442 .666B .439A .440A .470 -.140 3 .610 1 282 2925 ---- .620B .408A .620B .436 -.132 .568 5 92 2950 ---- .577B .380A .577B .405 -.124 .529 11 47 2975 .548 .548 .353A .353A .377 -.116 1 .493 5 39 3000 .470 .502B .330A .330A .351 -.109 144 .460 48 2725 3025 .329 .469B .308A .324A .327 -.102 2 .429 19 3050 ---- .438B .288A .438B .305 -.096 .401 1 28 3075 ---- .410B .268A .410B .285 -.090 .375 10 3100 .381 .383B .252A .258B .267 -.084 11 .351 3 30 3125 ---- .359B .236A .359B .250 -.078 .328 131 3150 ---- .337B .221A .337B .234 -.074 .308 120 3175 ---- .315B .208A .315B .219 -.070 .289 10 3200 .300 .300 .196A .196A .206 -.065 4 .271 231 285 3225 .184 .278B .184 .185B .194 -.061 1 .255 7 3250 ---- .261B .173A .261B .182 -.058 .240 37 3275 ---- .246B .164A .246B .172 -.054 .226 3300 ---- .232B .155A .232B .162 -.052 .214 4 289 3325 ---- .218B .147A .218B .153 -.049 .202 2 3350 ---- .206B .139A .206B .144 -.047 .191 14 3375 ---- .195B .131A .195B .137 -.044 .181 3 4 3400 ---- .185B .124A .185B .129 -.042 .171 2 100 3425 ---- .175B .118A .175B .123 -.040 .163 2 3450 ---- .166B .113A .166B .116 -.039 .155 24 3475 ---- .157B .108A .157B .111 -.036 .147 1 3500 .100 .150B .100 .101B .105 -.035 7 .140 55 2300 3525 ---- .142B .098A .142B .100 -.034 .134 9 3550 ---- .136B .094A .136B .095 -.033 .128 1 3575 ---- .129B .090A .129B .091 -.031 .122 5 3600 .091 .124B .083 .083 .087 -.030 2 .117 7 3625 ---- .118B .083A .118B .083 -.029 .112 3650 ---- .113B .079A .113B .080 -.027 .107 17 3675 ---- .107B .076A .107B .077 -.026 .103 3700 .100 .103B .073 .073 .074 -.025 31 .099 1 3725 ---- .099B .071A .099B .071 -.024 .095 2 3750 ---- .095B .068A .095B .068 -.023 .091 1 1 3775 ---- .091B .066A .091B .066 -.022 .088 4 3800 ---- .088B .063A .088B .064 -.020 .084 1 350 3825 ---- .084B .061A .084B .062 -.019 .081 3850 ---- .081B .059A .081B .060 -.018 .078 2 3875 ---- .079B .057A .079B .058 -.018 .076 3900 ---- .076B .056A .076B .056 -.017 .073 225 3925 ---- .073B .054A .073B .055 -.015 .070 3950 ---- .071B .052A .071B .053 -.015 .068 7 3975 ---- .069B .051A .069B .052 -.014 .066 5 4000 .044 .066B .044 .048B .050 -.014 3 .064 212 2444 4025 ---- .064B .048A .064B .049 -.013 .062 10 4050 ---- .062B .047A .062B .048 -.012 .060 24 4075 ---- .060B .046A .060B .046 -.012 1 .058 1 1 4500 ---- .037B .035A .037B .032 -.004 .036 10 30 5000 ---- ---- ---- ---- .022 -.002 .024 13 504 6000 ---- ---- ---- ---- .012 -.001 .013 80 7000 ---- ---- ---- ---- .007 -.001 .008 5 111 725 ---- ---- 18.617A 18.617A 18.434 -.459 18.893 750 ---- ---- 18.363A 18.363A 18.184 -.459 18.643 775 ---- ---- 18.108A 18.108A 17.934 -.459 18.393 800 ---- ---- 17.853A 17.853A 17.684 -.459 18.143 8000 ---- ---- ---- ---- .005 -.002 .007 13 825 ---- ---- 17.599A 17.599A 17.434 -.459 17.893 850 ---- ---- 17.344A 17.344A 17.184 -.459 17.643 875 ---- ---- 17.090A 17.090A 16.934 -.459 17.393 900 ---- ---- 16.835A 16.835A 16.684 -.459 17.143 9000 ---- ---- ---- ---- .004 -.002 .006 100 925 ---- ---- 16.581A 16.581A 16.434 -.459 16.893 950 ---- ---- 16.326A 16.326A 16.184 -.459 16.643 975 ---- ---- 16.072A 16.072A 15.934 -.459 16.393 SO AUG23 Silver Option CALL 1050 ---- ---- 15.685A 15.685A 15.402 -.458 15.860 1075 ---- ---- 15.428A 15.428A 15.152 -.458 15.610 1100 ---- ---- 15.172A 15.172A 14.902 -.458 15.360 1125 ---- ---- 14.916A 14.916A 14.652 -.458 15.110 1150 ---- ---- 14.660A 14.660A 14.402 -.458 14.860 1175 ---- ---- 14.403A 14.403A 14.152 -.458 14.610 1200 ---- ---- 14.147A 14.147A 13.902 -.458 14.360 1225 ---- ---- 13.891A 13.891A 13.652 -.458 14.110 1250 ---- ---- 13.634A 13.634A 13.402 -.458 13.860 1275 ---- ---- 13.378A 13.378A 13.152 -.458 13.610 1300 ---- ---- 13.122A 13.122A 12.902 -.458 13.360 1325 ---- ---- 12.866A 12.866A 12.652 -.458 13.110 1350 ---- ---- 12.609A 12.609A 12.402 -.458 12.860 1375 ---- ---- 12.353A 12.353A 12.152 -.458 12.610 1400 ---- ---- 12.097A 12.097A 11.902 -.458 12.360 1425 ---- ---- 11.841A 11.841A 11.652 -.458 12.110 1450 ---- ---- 11.584A 11.584A 11.402 -.458 11.860 1475 ---- ---- 11.328A 11.328A 11.152 -.458 11.610 1500 ---- ---- 11.072A 11.072A 10.902 -.458 11.360 1525 ---- ---- 10.816A 10.816A 10.652 -.458 11.110 1550 ---- ---- 10.559A 10.559A 10.402 -.458 10.860 1575 ---- ---- 10.303A 10.303A 10.152 -.458 10.610 1600 ---- ---- 10.047A 10.047A 9.902 -.458 10.360 1625 ---- ---- 9.791A 9.791A 9.652 -.458 10.110 1650 ---- ---- 9.535A 9.535A 9.402 -.458 9.860 1675 ---- ---- 9.279A 9.279A 9.152 -.458 9.610 1700 ---- ---- 9.023A 9.023A 8.902 -.458 9.360 1725 ---- ---- 8.767A 8.767A 8.652 -.458 9.110 1750 ---- ---- 8.513A 8.513A 8.402 -.458 8.860 1775 ---- ---- 8.260A 8.260A 8.154 -.457 8.611 1800 ---- ---- 8.007A 8.007A 7.906 -.457 8.363 1825 ---- ---- 7.755A 7.755A 7.659 -.457 8.116 1850 ---- ---- 7.505A 7.505A 7.413 -.457 7.870 1875 ---- ---- 7.255A 7.255A 7.168 -.457 7.625 1900 ---- ---- 7.007A 7.007A 6.924 -.457 7.381 1925 ---- ---- 6.760A 6.760A 6.682 -.457 7.139 1950 ---- ---- 6.515A 6.515A 6.441 -.457 6.898 1975 ---- ---- 6.037A 6.037A 6.203 -.456 6.659 2000 ---- 6.512B 5.802A 6.446B 5.966 -.455 6.421 1 2025 ---- 6.460B 5.568A 6.460B 5.731 -.454 6.185 3 2050 ---- 6.224B 5.336A 6.224B 5.498 -.453 5.951 2075 ---- 5.990B 5.107A 5.990B 5.268 -.452 5.720 2100 ---- 5.757B 4.881A 5.757B 5.041 -.449 5.490 2125 ---- 5.527B 4.658A 5.527B 4.816 -.448 5.264 1 2150 ---- 5.300B 4.439A 5.300B 4.595 -.445 5.040 2175 ---- 5.075B 4.223A 5.075B 4.378 -.442 4.820 3 2200 ---- 4.853B 4.011A 4.853B 4.164 -.439 4.603 7 2225 ---- 4.635B 3.805A 4.635B 3.954 -.436 4.390 1 2250 ---- 4.421B 3.603A 4.420B 3.749 -.432 4.181 3 2275 ---- 4.210B 3.407A 4.209B 3.550 -.426 3.976 2 2300 ---- 4.004B 3.217A 4.003B 3.355 -.422 3.777 51 2325 ---- 3.803B 3.033A 3.803B 3.167 -.415 3.582 1 2350 ---- 3.606B 2.856A 3.605B 2.985 -.408 3.393 4 2375 ---- 3.415B 2.686A 3.415B 2.809 -.401 3.210 1 1 2400 ---- 3.230B 2.523A 3.230B 2.641 -.391 3.032 5 2425 ---- 3.052B 2.367A 3.051B 2.481 -.381 2.862 1 1 2450 ---- 2.880B 2.219A 2.879B 2.328 -.370 2.698 200 2475 ---- 2.715B 2.079A 2.715B 2.184 -.358 2.542 2500 ---- 2.558B 1.948A 2.557B 2.048 -.346 2.394 401 2525 ---- 2.408B 1.824A 2.407B 1.920 -.333 2.253 4 2550 1.737 2.266B 1.706A 1.810B 1.800 -.320 2 2.120 2 107 2575 1.752 2.131B 1.594A 1.693B 1.686 -.308 4 1.994 2 2600 1.642 2.005B 1.492A 1.492A 1.580 -.295 12 1.875 8 90 2625 1.430 1.885B 1.397A 1.397A 1.481 -.283 2 1.764 2 8 2650 ---- 1.773B 1.309A 1.773B 1.387 -.271 1.658 6 2675 1.574 1.668B 1.226A 1.226A 1.300 -.260 2 1.560 2700 1.480 1.569B 1.149A 1.311B 1.219 -.248 4 1.467 100 124 2725 1.390 1.476B 1.078A 1.078A 1.143 -.237 3 1.380 26 2750 ---- 1.390B 1.011A 1.390B 1.072 -.226 1.298 53 2775 ---- 1.308B .949A 1.308B 1.006 -.216 1.222 90 37 2800 1.153 1.233B .892A .892A .945 -.206 27 1.151 141 2825 1.087 1.161B .838A .838A .888 -.196 2 1.084 20 16 2850 ---- 1.095B .789A 1.095B .835 -.187 1.022 17 2875 .962 1.033B .742A .742A .786 -.177 5 .963 2900 ---- .975B .699A .975B .740 -.168 .908 1 5 2925 ---- .920B .659A .920B .697 -.160 .857 18 46 2950 ---- .869B .622A .869B .657 -.152 .809 141 2975 .762 .824B .586A .782B .620 -.144 8 .764 3000 ---- .779B .553A .779B .585 -.137 36 .722 8 1007 3025 ---- .736B .522A .736B .552 -.130 .682 3050 ---- .697B .493A .697B .521 -.124 .645 3 3075 .602 .659B .466A .622B .492 -.118 3 .610 3100 ---- .624B .440A .624B .465 -.112 .577 16 3125 ---- .591B .416A .591B .440 -.107 .547 5 3150 .546 .560B .394A .550B .416 -.102 6 .518 1 3175 ---- .531B .373A .531B .393 -.098 .491 3200 .501 .503B .353A .503B .372 -.093 27 .465 2 3225 ---- .477B .335A .477B .352 -.089 .441 1 3250 ---- .453B .318A .453B .334 -.085 .419 3275 ---- .430B .302A .430B .317 -.080 .397 1 3300 ---- .408B .286A .408B .300 -.077 1 .377 502 3325 ---- .388B .272A .388B .285 -.074 .359 1 3350 ---- .369B .258A .369B .271 -.070 .341 3375 ---- .351B .246A .351B .258 -.067 .325 3400 ---- .334B .235A .334B .245 -.064 .309 3425 ---- .318B .224A .318B .234 -.061 .295 1 3450 ---- .303B .213A .303B .223 -.058 .281 1 23 3475 ---- .289B .203A .289B .212 -.056 .268 3500 ---- .276B .195A .276B .203 -.053 26 .256 1142 3525 ---- .263B .186A .263B .194 -.050 .244 4 3550 ---- .251B .178A .251B .185 -.048 .233 2 506 3575 ---- .240B .170A .240B .177 -.046 .223 3600 ---- .229B .163A .229B .169 -.045 .214 3625 ---- ---- ---- .157A .162 ---- ---- SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.902 -.458 16.360 10000 .010 .010 .010 .010 .008 -.005 5 .013 36 1025 ---- ---- ---- ---- 15.652 -.458 16.110 1050 ---- ---- ---- ---- 15.402 -.458 15.860 1075 ---- ---- ---- ---- 15.152 -.458 15.610 1100 ---- ---- ---- ---- 14.902 -.458 15.360 1125 ---- ---- ---- ---- 14.652 -.458 15.110 1150 ---- ---- ---- ---- 14.402 -.458 14.860 1175 ---- ---- ---- ---- 14.152 -.458 14.610 1200 ---- ---- ---- ---- 13.902 -.458 14.360 1225 ---- ---- ---- ---- 13.652 -.458 14.110 1250 ---- ---- ---- ---- 13.402 -.458 13.860 1275 ---- ---- ---- ---- 13.152 -.458 13.610 1300 ---- ---- ---- ---- 12.902 -.458 13.360 1325 ---- ---- ---- ---- 12.652 -.458 13.110 1350 ---- ---- ---- ---- 12.402 -.458 12.860 1375 ---- ---- ---- ---- 12.152 -.458 12.610 1400 ---- ---- ---- ---- 11.902 -.458 12.360 1425 ---- ---- ---- ---- 11.652 -.458 12.110 1450 ---- ---- ---- ---- 11.402 -.458 11.860 1475 ---- ---- ---- ---- 11.152 -.458 11.610 1500 ---- ---- ---- ---- 10.902 -.458 11.360 1525 ---- ---- ---- ---- 10.652 -.458 11.110 1550 ---- ---- ---- ---- 10.402 -.458 10.860 1575 ---- ---- ---- ---- 10.152 -.458 10.610 1600 ---- ---- ---- ---- 9.902 -.458 10.360 11 1625 ---- ---- ---- ---- 9.652 -.458 10.110 1650 ---- ---- ---- ---- 9.402 -.458 9.860 16 1675 ---- ---- ---- ---- 9.152 -.458 9.610 1700 ---- ---- ---- ---- 8.903 -.458 9.361 1 1725 ---- ---- ---- ---- 8.654 -.459 9.113 2 1750 ---- ---- ---- ---- 8.407 -.459 8.866 1 1775 ---- ---- ---- ---- 8.161 -.459 8.620 1800 ---- ---- ---- ---- 7.916 -.460 8.376 7 1825 ---- ---- ---- ---- 7.673 -.459 8.132 1850 ---- ---- ---- ---- 7.431 -.460 7.891 1875 ---- ---- ---- ---- 7.191 -.459 7.650 1900 ---- ---- 6.790A 6.790A 6.952 -.460 7.412 4 1925 ---- 7.241B 6.554A 7.241B 6.716 -.459 7.175 1950 ---- 7.195B 6.321A 7.195B 6.481 -.458 6.939 1975 ---- 6.976B 6.089A 6.976B 6.249 -.457 6.706 1 2000 ---- 6.741B 5.860A 6.741B 6.018 -.457 6.475 2025 ---- 6.509B 5.633A 6.509B 5.791 -.456 6.247 2050 ---- 6.279B 5.409A 6.279B 5.566 -.454 6.020 2075 ---- 6.051B 5.188A 6.051B 5.343 -.453 5.796 2100 ---- 5.826B 4.970A 5.826B 5.124 -.451 5.575 3 105 2125 ---- 5.603B 4.756A 5.603B 4.909 -.448 5.357 1 2150 ---- 5.383B 4.546A 5.383B 4.697 -.446 5.143 190 2175 ---- 5.167B 4.340A 5.167B 4.489 -.443 4.932 2200 ---- 4.954B 4.139A 4.954B 4.285 -.439 4.724 300 2225 ---- 4.745B 3.943A 4.744B 4.086 -.435 4.521 2250 ---- 4.540B 3.752A 4.539B 3.892 -.430 4.322 147 2275 ---- 4.339B 3.567A 4.338B 3.703 -.425 4.128 126 2300 ---- 4.143B 3.387A 4.142B 3.520 -.419 3.939 110 2325 ---- 3.952B 3.214A 3.951B 3.342 -.413 3.755 2350 ---- 3.766B 3.047A 3.765B 3.172 -.405 3.577 105 2375 2.954 3.585B 2.887A 2.887A 3.007 -.398 1 3.405 25 2400 2.763 3.412B 2.734A 2.868B 2.850 -.389 5 3.239 248 2425 ---- 3.247B 2.587A 3.245B 2.699 -.381 3.080 4 2450 ---- 3.088B 2.448A 3.088B 2.556 -.371 2.927 266 2475 ---- 2.936B 2.313A 2.934B 2.419 -.361 2.780 214 2500 ---- 2.790B 2.190A 2.788B 2.289 -.350 2.639 2 726 2525 ---- 2.650B 2.072A 2.648B 2.166 -.339 2.505 7 2550 ---- 2.517B 1.960A 2.515B 2.050 -.328 2.378 182 2575 ---- 2.390B 1.854A 2.388B 1.940 -.317 2.257 2600 2.260 2.268B 1.754A 1.754A 1.836 -.306 24 2.142 11 288 2625 2.038 2.153B 1.659A 1.659A 1.738 -.295 1 2.033 15 2650 ---- 2.045B 1.571A 2.045B 1.646 -.284 1.930 45 2675 ---- 1.942B 1.488A 1.942B 1.559 -.273 1.832 15 2700 ---- 1.846B 1.410A 1.846B 1.477 -.263 10 1.740 452 2725 1.322 1.754B 1.322 1.400B 1.400 -.253 2 1.653 2750 ---- 1.666B 1.267A 1.666B 1.328 -.243 132 1.571 110 472 2775 ---- 1.584B 1.202A 1.584B 1.260 -.234 1.494 50 2800 1.350 1.508B 1.141A 1.142A 1.196 -.225 13 1.421 21 664 2825 ---- 1.434B 1.084A 1.434B 1.136 -.216 1.352 2850 ---- 1.365B 1.030A 1.365B 1.079 -.208 1.287 1 32 2875 ---- 1.300B .979A 1.300B 1.026 -.200 1.226 50 2900 ---- 1.239B .932A 1.239B .975 -.193 10 1.168 114 2925 ---- 1.181B .884A 1.181B .928 -.185 1.113 1 2950 ---- 1.126B .841A 1.126B .883 -.178 1.061 70 2975 ---- 1.074B .801A 1.074B .840 -.172 1.012 14 3000 1.020 1.025B .763A .763A .800 -.166 47 .966 97 3168 3025 ---- .979B .727A .979B .763 -.159 .922 3050 ---- .938B .693A .938B .727 -.153 6 .880 2 3075 ---- .896B .661A .896B .693 -.148 .841 2 3100 .848 .856B .630A .630A .661 -.142 12 .803 106 3125 ---- .818B .602A .818B .631 -.137 .768 3150 ---- .783B .574A .783B .602 -.132 1 .734 8 3175 ---- .748B .549A .748B .575 -.127 1 .702 1 3200 ---- .716B .524A .716B .549 -.122 12 .671 226 3225 ---- .685B .501A .685B .525 -.117 .642 35 3250 ---- .656B .479A .656B .502 -.113 147 .615 75 350 3275 ---- .628B .458A .628B .480 -.108 .588 1 3300 .511 .602B .438A .512B .459 -.104 1 .563 1 78 3325 ---- .577B .419A .577B .439 -.101 .540 3350 ---- .553B .401A .553B .420 -.097 .517 1 5 3375 ---- .530B .385A .530B .402 -.094 .496 3400 ---- .508B .368A .508B .385 -.091 .476 11 505 3425 ---- .487B .353A .487B .369 -.087 .456 3450 .350 .468B .339A .350 .354 -.084 1 .438 9 3475 .332 .449B .325A .325A .339 -.082 1 .421 1 3500 ---- .431B .311A .431B .325 -.079 110 .404 1182 3525 .303 .414B .299A .310 .312 -.076 2 .388 3550 .403 .403 .288A .297 .299 -.074 3 .373 3575 .282 .382B .277A .285 .288 -.071 2 .359 3600 .271 .367B .266A .274 .276 -.070 112 .346 3 11 3625 .257 .263 .256A .263 .266 ---- 3 ---- 4000 .189 .205B .151A .151A .156 -.041 5 .197 1792 4500 ---- .114B .092A .114B .090 -.021 .111 1 12 5000 ---- .074B .065A .074B .060 -.010 .070 3 71 6000 ---- .039B ---- .039B .034 -.002 1 .036 58 7000 ---- ---- ---- ---- .022 -.001 .023 50 8000 ---- ---- ---- ---- .015 -.002 .017 10 825 ---- ---- ---- ---- 17.652 -.458 18.110 850 ---- ---- ---- ---- 17.402 -.458 17.860 875 ---- ---- ---- ---- 17.152 -.458 17.610 900 ---- ---- ---- ---- 16.902 -.458 17.360 9000 ---- ---- ---- ---- .011 -.003 .014 925 ---- ---- ---- ---- 16.652 -.458 17.110 950 ---- ---- ---- ---- 16.402 -.458 16.860 975 ---- ---- ---- ---- 16.152 -.458 16.610 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.215 -.452 12.667 1425 ---- ---- ---- ---- 11.965 -.452 12.417 1450 ---- ---- ---- ---- 11.715 -.452 12.167 1475 ---- ---- ---- ---- 11.465 -.452 11.917 1500 ---- ---- ---- ---- 11.215 -.452 11.667 1525 ---- ---- ---- ---- 10.965 -.452 11.417 1550 ---- ---- ---- ---- 10.715 -.452 11.167 1575 ---- ---- ---- ---- 10.465 -.452 10.917 1600 ---- ---- ---- ---- 10.215 -.452 10.667 1625 ---- ---- ---- ---- 9.965 -.452 10.417 1650 ---- ---- ---- ---- 9.715 -.452 10.167 1675 ---- ---- ---- ---- 9.466 -.452 9.918 1700 ---- ---- ---- ---- 9.219 -.452 9.671 1725 ---- ---- ---- ---- 8.972 -.452 9.424 1750 ---- ---- ---- ---- 8.727 -.452 9.179 1775 ---- ---- ---- ---- 8.484 -.452 8.936 1800 ---- ---- ---- ---- 8.241 -.452 8.693 1825 ---- ---- ---- ---- 8.001 -.451 8.452 1850 ---- ---- ---- ---- 7.762 -.451 8.213 1875 ---- ---- 7.363A 7.363A 7.524 -.451 7.975 1900 ---- 7.954B 7.128A 7.954B 7.289 -.450 7.739 1925 ---- 7.781B 6.896A 7.781B 7.055 -.450 7.505 1950 ---- 7.546B 6.666A 7.546B 6.823 -.450 7.273 1975 ---- 7.313B 6.438A 7.313B 6.594 -.449 7.043 2000 ---- 7.082B 6.213A 7.082B 6.367 -.448 6.815 2025 ---- 6.853B 5.990A 6.853B 6.143 -.447 6.590 2050 ---- 6.627B 5.770A 6.627B 5.922 -.445 6.367 2075 ---- 6.402B 5.553A 6.402B 5.704 -.443 6.147 2100 ---- 6.181B 5.340A 6.181B 5.489 -.440 5.929 2125 ---- 5.962B 5.129A 5.962B 5.277 -.438 5.715 2150 ---- 5.746B 4.922A 5.746B 5.069 -.435 5.504 2175 ---- 5.533B 4.721A 5.533B 4.865 -.431 5.296 2200 ---- 5.325B 4.524A 5.324B 4.665 -.427 5.092 4 2225 ---- 5.119B 4.331A 5.119B 4.469 -.423 4.892 2250 ---- 4.918B 4.143A 4.917B 4.278 -.419 4.697 2275 ---- 4.721B 3.960A 4.721B 4.092 -.414 4.506 2300 ---- 4.527B 3.783A 4.527B 3.911 -.409 4.320 2325 ---- 4.339B 3.611A 4.338B 3.736 -.402 4.138 2350 ---- 4.156B 3.445A 4.155B 3.566 -.396 3.962 2375 ---- 3.977B 3.285A 3.976B 3.403 -.388 3.791 2400 ---- 3.804B 3.131A 3.803B 3.245 -.381 3.626 2425 ---- 3.637B 2.983A 3.636B 3.094 -.372 3.466 2450 ---- 3.475B 2.842A 3.474B 2.949 -.362 3.311 2475 ---- 3.319B 2.706A 3.318B 2.810 -.353 3.163 2500 ---- 3.171B 2.577A 3.171B 2.677 -.344 3.021 1 2525 ---- 3.030B 2.454A 3.030B 2.550 -.335 2.885 2550 ---- 2.893B 2.337A 2.892B 2.429 -.325 2.754 2575 ---- 2.763B 2.226A 2.763B 2.314 -.316 2.630 2600 ---- 2.638B 2.119A 2.638B 2.205 -.306 2.511 2625 ---- 2.518B 2.019A 2.518B 2.101 -.297 2.398 2650 ---- 2.405B 1.924A 2.405B 2.002 -.289 2.291 17 2675 ---- 2.297B 1.833A 2.297B 1.908 -.280 2.188 2700 ---- 2.194B 1.748A 2.194B 1.819 -.272 2.091 1 3 2725 ---- 2.096B 1.667A 2.096B 1.735 -.263 1.998 2750 ---- 2.003B 1.591A 2.003B 1.655 -.254 1.909 2775 ---- 1.915B 1.519A 1.915B 1.580 -.245 1.825 2800 ---- 1.831B 1.451A 1.831B 1.508 -.238 1.746 3 2825 ---- 1.751B 1.386A 1.751B 1.441 -.229 1.670 2850 ---- 1.676B 1.325A 1.676B 1.377 -.221 1.598 2875 ---- 1.604B 1.268A 1.604B 1.317 -.213 1.530 2900 ---- 1.536B 1.213A 1.536B 1.259 -.206 1.465 1 2925 ---- 1.471B 1.159A 1.471B 1.205 -.199 1.404 2950 ---- 1.410B 1.110A 1.410B 1.154 -.191 1.345 17 2975 ---- 1.352B 1.065A 1.352B 1.106 -.184 1.290 3000 ---- 1.297B 1.019A 1.297B 1.060 -.177 1.237 62 3025 ---- 1.244B .974A 1.244B 1.016 -.171 1.187 3050 ---- 1.194B .934A 1.194B .975 -.165 1.140 3075 ---- 1.147B .896A 1.147B .935 -.159 1.094 3100 ---- 1.101B .860A 1.101B .898 -.153 1.051 50 3125 ---- 1.060B .826A 1.060B .862 -.148 1.010 3150 ---- 1.022B .793A 1.022B .828 -.143 .971 3175 ---- .982B .762A .982B .795 -.139 .934 7 3200 ---- .945B .733A .945B .764 -.134 2 .898 3 3 3225 ---- .909B .704A .909B .734 -.130 .864 3250 ---- .875B .677A .875B .706 -.126 .832 3275 ---- .842B .653A .842B .679 -.122 .801 3300 ---- .811B .628A .811B .653 -.118 .771 3325 ---- .781B .604A .781B .628 -.115 .743 2 3350 ---- .753B .582A .753B .604 -.112 .716 3375 ---- .725B .561A .725B .582 -.108 .690 3400 ---- .699B .540A .699B .560 -.106 .666 10 3425 ---- .674B .521A .674B .540 -.103 .643 3450 ---- .650B .502A .650B .520 -.100 .620 3475 ---- .627B .484A .627B .502 -.097 .599 3500 ---- .606B .467A .606B .484 -.095 2 .579 4 78 3525 ---- .584B .450A .584B .467 -.092 .559 3550 ---- .564B .435A .564B .451 -.090 .541 3575 ---- .545B .421A .545B .435 -.088 .523 3600 ---- .527B .406A .527B .421 -.085 .506 3625 ---- .509B .392A .509B .407 -.083 .490 3650 ---- ---- ---- .379A .393 ---- ---- 3675 ---- ---- ---- .367A .381 ---- ---- SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.215 -.452 16.667 10000 .030 .035B .030 .035B .036 -.001 4 .037 1 53 1025 ---- ---- ---- ---- 15.965 -.452 16.417 1050 ---- ---- ---- ---- 15.715 -.452 16.167 1075 ---- ---- ---- ---- 15.465 -.452 15.917 1100 ---- ---- ---- ---- 15.215 -.452 15.667 1125 ---- ---- ---- ---- 14.965 -.452 15.417 1150 ---- ---- ---- ---- 14.715 -.452 15.167 1175 ---- ---- ---- ---- 14.465 -.452 14.917 1200 ---- ---- ---- ---- 14.215 -.452 14.667 1225 ---- ---- ---- ---- 13.965 -.452 14.417 1250 ---- ---- ---- ---- 13.715 -.452 14.167 1275 ---- ---- ---- ---- 13.465 -.452 13.917 1300 ---- ---- ---- ---- 13.215 -.452 13.667 1325 ---- ---- ---- ---- 12.965 -.452 13.417 1350 ---- ---- ---- ---- 12.715 -.452 13.167 1375 ---- ---- ---- ---- 12.465 -.452 12.917 1400 ---- ---- ---- ---- 12.215 -.452 12.667 1425 ---- ---- ---- ---- 11.965 -.452 12.417 1450 ---- ---- ---- ---- 11.715 -.452 12.167 1475 ---- ---- ---- ---- 11.465 -.452 11.917 1500 ---- ---- ---- ---- 11.215 -.452 11.667 4 1525 ---- ---- ---- ---- 10.965 -.452 11.417 1550 ---- ---- ---- ---- 10.715 -.452 11.167 1575 ---- ---- ---- ---- 10.465 -.452 10.917 1600 ---- ---- ---- ---- 10.217 -.452 10.669 1625 ---- ---- ---- ---- 9.970 -.452 10.422 1650 ---- ---- ---- ---- 9.724 -.452 10.176 1675 ---- ---- ---- ---- 9.480 -.452 9.932 1700 ---- ---- ---- ---- 9.237 -.453 9.690 1725 ---- ---- ---- ---- 8.996 -.453 9.449 1750 ---- ---- ---- ---- 8.757 -.452 9.209 1775 ---- ---- 8.360A 8.360A 8.520 -.452 8.972 1800 ---- 8.802B 8.126A 8.802B 8.285 -.451 8.736 2 1825 ---- 8.760B 7.893A 8.760B 8.052 -.451 8.503 1850 ---- 8.541B 7.665A 8.541B 7.821 -.450 8.271 1 1875 ---- 8.308B 7.437A 8.308B 7.592 -.449 8.041 2 1900 ---- 8.078B 7.212A 8.078B 7.366 -.448 7.814 4 1925 ---- 7.849B 6.989A 7.849B 7.142 -.447 7.589 2 1950 ---- 7.623B 6.768A 7.623B 6.921 -.446 7.367 4 1975 ---- 7.399B 6.551A 7.399B 6.702 -.445 7.147 2000 ---- 7.178B 6.337A 7.178B 6.486 -.444 6.930 17 2025 ---- 6.959B 6.126A 6.959B 6.273 -.442 6.715 2050 ---- 6.743B 5.918A 6.743B 6.064 -.440 6.504 1 2075 ---- 6.529B 5.714A 6.529B 5.858 -.438 6.296 2100 ---- 6.319B 5.513A 6.319B 5.655 -.435 6.090 5 2125 ---- 6.112B 5.317A 6.112B 5.456 -.433 5.889 100 2150 ---- 5.909B 5.124A 5.909B 5.261 -.430 5.691 2175 ---- 5.709B 4.936A 5.709B 5.070 -.426 5.496 2200 ---- 5.512B 4.752A 5.512B 4.884 -.421 5.305 6 2225 ---- 5.320B 4.573A 5.320B 4.702 -.417 5.119 2250 ---- 5.131B 4.399A 5.131B 4.525 -.411 4.936 17 2275 ---- 4.948B 4.230A 4.948B 4.353 -.405 4.758 227 2300 ---- 4.770B 4.066A 4.770B 4.186 -.399 4.585 52 2325 ---- 4.596B 3.907A 4.596B 4.024 -.392 4.416 75 2350 ---- 4.426B 3.753A 4.426B 3.867 -.385 4.252 1 2375 ---- 4.262B 3.605A 4.262B 3.716 -.377 4.093 2400 ---- 4.102B 3.462A 4.102B 3.570 -.369 3.939 231 2425 ---- 3.948B 3.325A 3.948B 3.430 -.361 3.791 7 2450 ---- 3.799B 3.193A 3.799B 3.295 -.353 3.648 2475 ---- 3.655B 3.066A 3.655B 3.165 -.345 3.510 26 2500 ---- 3.518B 2.945A 3.517B 3.040 -.338 3.378 71 2525 ---- 3.385B 2.828A 3.385B 2.920 -.330 3.250 9 2550 ---- 3.258B 2.717A 3.258B 2.806 -.322 3.128 126 2575 ---- 3.136B 2.610A 3.135B 2.696 -.315 3.011 140 2600 ---- 3.018B 2.508A 3.018B 2.591 -.307 2.898 301 2625 ---- 2.905B 2.411A 2.905B 2.490 -.300 32 2.790 60 2650 ---- 2.797B 2.318A 2.797B 2.394 -.292 2.686 200 2675 ---- 2.694B 2.229A 2.694B 2.303 -.284 2.587 1 2700 ---- 2.594B 2.144A 2.594B 2.215 -.277 2.492 2 318 2725 ---- 2.499B 2.063A 2.499B 2.131 -.270 2.401 2 2750 ---- 2.408B 1.987A 2.408B 2.051 -.263 2.314 22 2775 ---- 2.321B 1.913A 2.321B 1.975 -.256 2.231 2800 1.969 2.238B 1.842A 1.842A 1.902 -.249 1 2.151 409 2825 ---- 2.158B 1.775A 2.158B 1.833 -.241 2.074 2850 ---- 2.082B 1.711A 2.082B 1.767 -.234 2.001 34 2875 ---- 2.009B 1.650A 2.009B 1.704 -.228 1.932 8 2900 ---- 1.939B 1.592A 1.939B 1.644 -.221 1.865 71 90 2925 ---- 1.872B 1.537A 1.872B 1.586 -.215 1.801 2950 ---- 1.808B 1.483A 1.808B 1.531 -.209 1.740 2 2975 ---- 1.747B 1.433A 1.747B 1.479 -.202 1.681 3000 ---- 1.689B 1.385A 1.689B 1.429 -.197 16 1.626 3 3367 3025 ---- 1.633B 1.338A 1.633B 1.381 -.191 1.572 5 3050 ---- 1.579B 1.294A 1.579B 1.335 -.186 1.521 1 3075 ---- 1.528B 1.252A 1.528B 1.292 -.180 1.472 150 3100 1.400 1.479B 1.211A 1.211A 1.250 -.175 1 1.425 2 16 3125 ---- 1.432B 1.168A 1.432B 1.210 -.170 1.380 3150 ---- 1.387B 1.131A 1.387B 1.171 -.166 1.337 1 3175 ---- 1.344B 1.095A 1.344B 1.134 -.162 1.296 3200 ---- 1.302B 1.062A 1.302B 1.099 -.157 2 1.256 446 3225 ---- 1.262B 1.029A 1.262B 1.065 -.153 1.218 3250 ---- 1.230B .998A 1.230B 1.033 -.149 1.182 3275 ---- 1.193B .967A 1.193B 1.002 -.145 1.147 3300 1.169 1.169 .939A .939A .971 -.142 2 1.113 8 45 3325 ---- 1.123B .911A 1.123B .943 -.137 1.080 3350 ---- 1.091B .884A 1.091B .915 -.134 1.049 13 3375 ---- 1.059B .858A 1.059B .888 -.131 1.019 3400 .983 1.029B .834A .834A .862 -.128 1 .990 2 6 3425 ---- 1.000B .810A 1.000B .837 -.125 .962 3450 ---- .972B .787A .972B .813 -.122 .935 3475 ---- .944B .765A .944B .790 -.119 .909 1 3500 ---- .918B .743A .918B .768 -.116 16 .884 26 2563 3525 ---- .893B .723A .893B .747 -.113 .860 3550 ---- .869B .704A .869B .726 -.110 .836 2 3575 ---- .845B .684A .845B .706 -.108 .814 3600 ---- .823B .667A .823B .687 -.105 .792 160 3625 ---- .801B .649A .801B .668 -.103 .771 3650 ---- .780B .632A .780B .650 -.101 .751 2 3675 ---- .760B .616A .760B .633 -.099 .732 3700 ---- .740B .600A .740B .616 -.097 .713 75 3725 ---- .721B .584A .721B .600 -.095 .695 3750 ---- .703B .568A .703B .584 -.093 .677 4 3775 ---- .685B .555A .685B .569 -.092 .661 3800 ---- .668B .541A .668B .555 -.089 .644 1 3825 ---- .651B .528A .651B .541 -.087 .628 2 3850 ---- .635B .514A .635B .527 -.086 .613 3 3875 ---- .619B .501A .619B .514 -.084 .598 3900 ---- .604B .489A .604B .501 -.083 .584 3925 ---- .589B .477A .589B .489 -.081 .570 1 3950 ---- .575B .466A .575B .477 -.080 .557 3975 ---- .561B .455A .561B .465 -.078 .543 4000 ---- .548B .441A .548B .454 -.077 100 .531 62 1790 4025 ---- .535B .433A .535B .443 -.076 .519 4050 ---- .522B .423A .522B .433 -.074 .507 4075 ---- .510B .413A .510B .423 -.072 .495 4500 .355 .355 .285A .285A .292 -.049 9 .341 35 53 5000 ---- .234B .197A .234B .201 -.031 100 .232 50 1791 6000 ---- ---- .114A .114A .111 -.015 .126 353 7000 ---- ---- .078A .078A .071 -.009 .080 22 725 ---- ---- ---- ---- 18.965 -.452 19.417 750 ---- ---- ---- ---- 18.715 -.452 19.167 7500 ---- ---- .066A .066A .059 -.008 .067 55 775 ---- ---- ---- ---- 18.465 -.452 18.917 800 ---- ---- ---- ---- 18.215 -.452 18.667 1 8000 ---- ---- ---- ---- .051 -.006 .057 825 ---- ---- ---- ---- 17.965 -.452 18.417 850 ---- ---- ---- ---- 17.715 -.452 18.167 875 ---- ---- ---- ---- 17.465 -.452 17.917 900 ---- ---- ---- ---- 17.215 -.452 17.667 9000 ---- ---- ---- ---- .041 -.003 .044 5 925 ---- ---- ---- ---- 16.965 -.452 17.417 950 ---- ---- ---- ---- 16.715 -.452 17.167 975 ---- ---- ---- ---- 16.465 -.452 16.917 SO MAR24 Silver Option CALL 10000 ---- ---- .084A .084A .072 -.013 .085 1 1100 ---- ---- ---- ---- 15.527 -.455 15.982 1125 ---- ---- ---- ---- 15.277 -.455 15.732 1150 ---- ---- ---- ---- 15.027 -.455 15.482 1175 ---- ---- ---- ---- 14.777 -.455 15.232 1200 ---- ---- ---- ---- 14.527 -.455 14.982 1225 ---- ---- ---- ---- 14.277 -.455 14.732 1250 ---- ---- ---- ---- 14.027 -.455 14.482 1275 ---- ---- ---- ---- 13.777 -.455 14.232 1300 ---- ---- ---- ---- 13.527 -.455 13.982 1325 ---- ---- ---- ---- 13.277 -.455 13.732 1350 ---- ---- ---- ---- 13.027 -.455 13.482 1375 ---- ---- ---- ---- 12.777 -.455 13.232 1400 ---- ---- ---- ---- 12.527 -.455 12.982 1425 ---- ---- ---- ---- 12.277 -.455 12.732 1450 ---- ---- ---- ---- 12.027 -.455 12.482 1475 ---- ---- ---- ---- 11.777 -.455 12.232 1500 ---- ---- ---- ---- 11.527 -.456 11.983 1525 ---- ---- ---- ---- 11.279 -.456 11.735 1550 ---- ---- ---- ---- 11.032 -.457 11.489 1575 ---- ---- ---- ---- 10.787 -.457 11.244 1600 ---- ---- ---- ---- 10.543 -.458 11.001 1625 ---- ---- ---- ---- 10.301 -.459 10.760 1650 ---- ---- ---- ---- 10.061 -.459 10.520 1675 ---- ---- ---- ---- 9.823 -.460 10.283 1700 ---- ---- 9.434A 9.434A 9.587 -.460 10.047 1725 ---- 10.016B 9.198A 10.016B 9.354 -.459 9.813 1750 ---- 9.832B 8.967A 9.832B 9.122 -.460 9.582 1775 ---- 9.599B 8.739A 9.599B 8.893 -.459 9.352 1800 ---- 9.368B 8.514A 9.368B 8.666 -.459 9.125 1825 ---- 9.140B 8.290A 9.140B 8.441 -.459 8.900 1850 ---- 8.913B 8.069A 8.913B 8.219 -.458 8.677 1875 ---- 8.689B 7.850A 8.689B 8.000 -.457 8.457 1900 ---- 8.467B 7.635A 8.467B 7.783 -.456 8.239 1925 ---- 8.248B 7.422A 8.248B 7.569 -.455 8.024 1950 ---- 8.031B 7.213A 8.031B 7.358 -.454 7.812 1975 ---- 7.817B 7.006A 7.817B 7.150 -.452 7.602 2000 ---- 7.606B 6.803A 7.606B 6.946 -.449 7.395 2025 ---- 7.397B 6.604A 7.397B 6.744 -.448 7.192 2050 ---- 7.193B 6.408A 7.193B 6.546 -.445 6.991 2075 ---- 6.992B 6.216A 6.992B 6.352 -.441 6.793 2100 ---- 6.794B 6.027A 6.794B 6.161 -.438 6.599 2125 ---- 6.599B 5.843A 6.599B 5.974 -.435 6.409 2150 ---- 6.408B 5.662A 6.408B 5.790 -.432 6.222 2175 ---- 6.221B 5.486A 6.221B 5.611 -.427 6.038 2200 ---- 6.037B 5.314A 6.037B 5.435 -.424 5.859 2225 ---- 5.857B 5.145A 5.857B 5.264 -.419 5.683 2250 ---- 5.681B 4.981A 5.681B 5.097 -.414 5.511 2275 ---- 5.509B 4.822A 5.509B 4.934 -.409 5.343 2300 ---- 5.341B 4.667A 5.341B 4.776 -.403 5.179 26 2325 ---- 5.177B 4.517A 5.177B 4.622 -.397 5.019 2350 ---- 5.018B 4.371A 5.018B 4.473 -.391 4.864 2375 ---- 4.862B 4.230A 4.862B 4.328 -.385 4.713 2400 ---- 4.711B 4.093A 4.711B 4.188 -.378 4.566 90 2425 ---- 4.564B 3.960A 4.564B 4.052 -.372 4.424 2450 ---- 4.422B 3.833A 4.422B 3.920 -.367 4.287 2475 ---- 4.284B 3.709A 4.284B 3.793 -.361 4.154 2500 ---- 4.150B 3.590A 4.150B 3.670 -.356 4.026 26 2525 ---- 4.021B 3.475A 4.021B 3.552 -.350 3.902 28 2550 ---- 3.896B 3.364A 3.896B 3.438 -.345 3.783 2575 ---- 3.776B 3.257A 3.776B 3.328 -.340 3.668 2600 ---- 3.660B 3.155A 3.660B 3.222 -.335 3.557 25 2625 ---- 3.548B 3.056A 3.548B 3.120 -.330 3.450 2650 ---- 3.440B 2.960A 3.440B 3.022 -.325 3.347 120 2675 ---- 3.336B 2.868A 3.336B 2.929 -.319 3.248 2700 ---- 3.235B 2.781A 3.235B 2.839 -.312 3.151 1 2725 ---- 3.138B 2.696A 3.138B 2.752 -.306 3.058 1 2750 ---- 3.045B 2.614A 3.045B 2.669 -.299 2.968 1 2775 ---- 2.955B 2.536A 2.955B 2.590 -.292 2.882 1 2800 ---- 2.868B 2.460A 2.868B 2.514 -.284 2.798 15 97 2825 ---- 2.785B 2.388A 2.785B 2.440 -.277 2.717 2850 ---- 2.704B 2.318A 2.704B 2.370 -.269 2.639 2875 ---- 2.627B 2.251A 2.627B 2.302 -.262 2.564 2900 ---- 2.552B 2.187A 2.552B 2.237 -.255 2.492 2925 ---- 2.480B 2.125A 2.480B 2.174 -.248 2.422 2950 ---- 2.410B 2.065A 2.410B 2.114 -.241 2.355 2975 ---- 2.344B 2.008A 2.344B 2.055 -.235 2.290 10 3000 ---- 2.279B 1.952A 2.279B 1.999 -.229 2.228 1 35 3025 ---- 2.217B 1.899A 2.217B 1.945 -.223 2.168 3050 ---- 2.158B 1.848A 2.158B 1.892 -.218 2.110 3075 ---- 2.100B 1.799A 2.100B 1.842 -.213 2.055 3100 ---- 2.044B 1.751A 2.044B 1.793 -.208 2.001 3125 ---- 1.991B 1.706A 1.991B 1.746 -.204 1.950 3150 ---- 1.939B 1.662A 1.939B 1.700 -.200 1.900 3175 ---- 1.890B 1.619A 1.890B 1.657 -.196 1.853 3200 ---- 1.842B 1.578A 1.842B 1.614 -.192 1.806 3225 ---- 1.795B 1.539A 1.795B 1.574 -.188 1.762 3250 ---- 1.750B 1.501A 1.750B 1.534 -.185 1.719 3275 ---- 1.707B 1.464A 1.707B 1.496 -.181 1.677 3300 ---- 1.665B 1.421A 1.665B 1.460 -.177 1.637 1 90 3325 ---- 1.625B 1.387A 1.625B 1.424 -.174 1.598 3350 ---- 1.586B 1.354A 1.586B 1.390 -.171 1.561 8 3375 ---- 1.548B 1.321A 1.548B 1.357 -.167 1.524 9 3400 ---- 1.512B 1.290A 1.512B 1.325 -.164 1.489 109 3425 ---- 1.477B 1.261A 1.477B 1.294 -.161 1.455 3450 ---- 1.451B 1.231A 1.451B 1.265 -.157 1.422 3475 ---- 1.418B 1.203A 1.418B 1.236 -.154 1.390 3500 ---- 1.386B 1.177A 1.386B 1.208 -.151 1.359 268 3525 ---- 1.355B 1.150A 1.355B 1.181 -.148 1.329 3550 ---- 1.324B 1.125A 1.324B 1.155 -.145 1.300 3575 ---- 1.295B 1.099A 1.295B 1.129 -.143 1.272 3600 ---- 1.267B 1.076A 1.267B 1.104 -.141 1.245 3625 ---- 1.239B 1.052A 1.239B 1.081 -.138 1.219 3650 ---- 1.213B 1.025A 1.213B 1.057 -.136 1.193 3675 ---- ---- ---- 1.003A 1.035 ---- ---- 3700 ---- ---- ---- .983A 1.013 ---- ---- 4000 ---- .910B .777A .910B .796 -.107 50 .903 122 5000 ---- ---- .405A .405A .412 -.067 50 .479 7000 ---- ---- .172A .172A .163 -.038 .201 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.857 -.467 17.324 1025 ---- ---- ---- ---- 16.607 -.467 17.074 1050 ---- ---- ---- ---- 16.357 -.467 16.824 1075 ---- ---- ---- ---- 16.107 -.467 16.574 1100 ---- ---- ---- ---- 15.857 -.467 16.324 1125 ---- ---- ---- ---- 15.607 -.467 16.074 1150 ---- ---- ---- ---- 15.357 -.467 15.824 1175 ---- ---- ---- ---- 15.107 -.467 15.574 1200 ---- ---- ---- ---- 14.857 -.467 15.324 1225 ---- ---- ---- ---- 14.607 -.467 15.074 1250 ---- ---- ---- ---- 14.357 -.467 14.824 1275 ---- ---- ---- ---- 14.107 -.467 14.574 1300 ---- ---- ---- ---- 13.857 -.467 14.324 1325 ---- ---- ---- ---- 13.607 -.467 14.074 1350 ---- ---- ---- ---- 13.357 -.467 13.824 1375 ---- ---- ---- ---- 13.107 -.467 13.574 1400 ---- ---- ---- ---- 12.858 -.466 13.324 1425 ---- ---- ---- ---- 12.611 -.463 13.074 1450 ---- ---- ---- ---- 12.366 -.461 12.827 1475 ---- ---- ---- ---- 12.123 -.459 12.582 1500 ---- ---- ---- ---- 11.883 -.455 12.338 1525 ---- ---- ---- ---- 11.645 -.452 12.097 1550 ---- ---- ---- ---- 11.409 -.450 11.859 1575 ---- ---- ---- ---- 11.175 -.447 11.622 1600 ---- ---- ---- ---- 10.943 -.444 11.387 1625 ---- ---- ---- ---- 10.713 -.441 11.154 1650 ---- ---- ---- ---- 10.485 -.439 10.924 1675 ---- ---- ---- ---- 10.260 -.435 10.695 1700 ---- ---- ---- ---- 10.036 -.433 10.469 1725 ---- ---- ---- ---- 9.815 -.430 10.245 1750 ---- ---- ---- ---- 9.597 -.427 10.024 1775 ---- ---- ---- ---- 9.381 -.423 9.804 1800 ---- ---- ---- ---- 9.167 -.420 9.587 1825 ---- ---- ---- ---- 8.956 -.417 9.373 1850 ---- ---- ---- ---- 8.748 -.413 9.161 1875 ---- ---- ---- ---- 8.542 -.410 8.952 1900 ---- ---- ---- ---- 8.339 -.407 8.746 1925 ---- ---- ---- ---- 8.140 -.402 8.542 1950 ---- ---- ---- ---- 7.943 -.399 8.342 1975 ---- ---- ---- ---- 7.750 -.395 8.145 2000 ---- ---- ---- ---- 7.561 -.391 7.952 2025 ---- ---- ---- ---- 7.374 -.388 7.762 2050 ---- ---- ---- ---- 7.192 -.383 7.575 2075 ---- ---- ---- ---- 7.013 -.379 7.392 2100 ---- ---- ---- ---- 6.838 -.375 7.213 2125 ---- ---- ---- ---- 6.667 -.370 7.037 2150 ---- ---- ---- ---- 6.499 -.366 6.865 2175 ---- ---- ---- ---- 6.335 -.362 6.697 2200 ---- ---- ---- ---- 6.175 -.357 6.532 2225 ---- ---- ---- ---- 6.018 -.352 6.370 2250 ---- ---- ---- ---- 5.865 -.348 6.213 2275 ---- ---- ---- ---- 5.715 -.343 6.058 2300 ---- ---- ---- ---- 5.569 -.338 5.907 2325 ---- ---- ---- ---- 5.426 -.334 5.760 2350 ---- ---- ---- ---- 5.287 -.329 5.616 2375 ---- ---- ---- ---- 5.151 -.324 5.475 2400 ---- ---- ---- ---- 5.019 -.319 5.338 2425 ---- ---- ---- ---- 4.890 -.315 5.205 2450 ---- ---- ---- ---- 4.766 -.310 5.076 2475 ---- ---- ---- ---- 4.645 -.305 4.950 2500 ---- ---- ---- ---- 4.529 -.300 4.829 2525 ---- ---- ---- ---- 4.416 -.296 4.712 2550 ---- ---- ---- ---- 4.307 -.291 4.598 2575 ---- ---- ---- ---- 4.200 -.286 4.486 2600 ---- ---- ---- ---- 4.094 -.282 4.376 2625 ---- ---- ---- ---- 3.990 -.277 4.267 12 2650 ---- ---- ---- ---- 3.889 -.273 4.162 1 2675 ---- ---- ---- ---- 3.791 -.269 4.060 2700 ---- ---- ---- ---- 3.697 -.264 3.961 5 2725 ---- ---- ---- ---- 3.606 -.259 3.865 2750 ---- ---- ---- ---- 3.518 -.255 3.773 2775 ---- ---- ---- ---- 3.432 -.251 3.683 2800 ---- ---- ---- ---- 3.350 -.246 3.596 10 2825 ---- ---- ---- ---- 3.270 -.243 3.513 2850 ---- ---- ---- ---- 3.193 -.239 3.432 2875 ---- ---- ---- ---- 3.119 -.234 3.353 2900 ---- ---- ---- ---- 3.047 -.230 3.277 2925 ---- ---- ---- ---- 2.978 -.226 3.204 2950 ---- ---- ---- ---- 2.910 -.223 3.133 2975 ---- ---- ---- ---- 2.845 -.219 3.064 3000 ---- ---- ---- ---- 2.783 -.215 2.998 5 3025 ---- ---- ---- ---- 2.722 -.211 2.933 3050 ---- ---- ---- ---- 2.663 -.208 2.871 3075 ---- ---- ---- ---- 2.606 -.205 2.811 3100 ---- ---- ---- ---- 2.551 -.201 2.752 10 3125 ---- ---- ---- ---- 2.497 -.198 2.695 3150 ---- ---- ---- ---- 2.445 -.195 2.640 3175 ---- ---- ---- ---- 2.395 -.191 2.586 3200 ---- ---- ---- ---- 2.346 -.188 2.534 3225 ---- ---- ---- ---- 2.298 -.186 2.484 3250 ---- ---- ---- ---- 2.252 -.182 2.434 3275 ---- ---- ---- ---- 2.207 -.179 2.386 3300 ---- ---- ---- ---- 2.163 -.177 2.340 3325 ---- ---- ---- ---- 2.121 -.173 2.294 3350 ---- ---- ---- ---- 2.079 -.171 2.250 3375 ---- ---- ---- ---- 2.039 -.168 2.207 3400 ---- ---- ---- ---- 2.000 -.165 2.165 3425 ---- ---- ---- ---- 1.961 -.163 2.124 3450 ---- ---- ---- ---- 1.924 -.160 2.084 3475 ---- ---- ---- ---- 1.888 -.158 2.046 3500 ---- ---- ---- ---- 1.853 -.155 2.008 3525 ---- ---- ---- ---- 1.819 -.152 1.971 3550 ---- ---- ---- ---- 1.785 -.151 1.936 3575 ---- ---- ---- ---- 1.753 -.148 1.901 3600 ---- ---- ---- ---- 1.721 -.146 1.867 3625 ---- ---- ---- ---- 1.691 -.143 1.834 3650 ---- ---- ---- ---- 1.661 -.141 1.802 3675 ---- ---- ---- ---- 1.632 -.139 1.771 3700 ---- ---- ---- ---- 1.604 -.137 1.741 3725 ---- ---- ---- ---- 1.576 -.135 1.711 3750 ---- ---- ---- ---- 1.550 -.133 1.683 3775 ---- ---- ---- ---- 1.524 -.131 1.655 3800 ---- ---- ---- ---- 1.498 -.130 1.628 3825 ---- ---- ---- ---- 1.474 -.127 1.601 3850 ---- ---- ---- ---- 1.450 -.125 1.575 3875 ---- ---- ---- ---- 1.426 -.124 1.550 3900 ---- ---- ---- ---- 1.404 -.122 1.526 3925 ---- ---- ---- ---- 1.382 -.120 1.502 3950 ---- ---- ---- ---- 1.360 -.119 1.479 3975 ---- ---- ---- ---- 1.339 -.118 1.457 4000 ---- ---- ---- ---- 1.319 -.116 1.435 4025 ---- ---- ---- ---- 1.299 -.114 1.413 4050 ---- ---- ---- ---- 1.280 -.112 1.392 4075 ---- ---- ---- ---- 1.261 -.111 1.372 4100 ---- ---- ---- ---- 1.243 -.109 1.352 725 ---- ---- ---- ---- 19.607 -.467 20.074 750 ---- ---- ---- ---- 19.357 -.467 19.824 775 ---- ---- ---- ---- 19.107 -.467 19.574 800 ---- ---- ---- ---- 18.857 -.467 19.324 825 ---- ---- ---- ---- 18.607 -.467 19.074 850 ---- ---- ---- ---- 18.357 -.467 18.824 875 ---- ---- ---- ---- 18.107 -.467 18.574 900 ---- ---- ---- ---- 17.857 -.467 18.324 925 ---- ---- ---- ---- 17.607 -.467 18.074 950 ---- ---- ---- ---- 17.357 -.467 17.824 975 ---- ---- ---- ---- 17.107 -.467 17.574 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.317 -.467 17.784 1025 ---- ---- ---- ---- 17.067 -.467 17.534 1050 ---- ---- ---- ---- 16.817 -.467 17.284 1075 ---- ---- ---- ---- 16.567 -.467 17.034 1100 ---- ---- ---- ---- 16.317 -.467 16.784 1125 ---- ---- ---- ---- 16.067 -.467 16.534 1150 ---- ---- ---- ---- 15.817 -.467 16.284 1175 ---- ---- ---- ---- 15.567 -.467 16.034 1200 ---- ---- ---- ---- 15.317 -.467 15.784 1225 ---- ---- ---- ---- 15.067 -.467 15.534 1250 ---- ---- ---- ---- 14.817 -.467 15.284 1275 ---- ---- ---- ---- 14.567 -.467 15.034 1300 ---- ---- ---- ---- 14.318 -.466 14.784 1325 ---- ---- ---- ---- 14.071 -.464 14.535 1350 ---- ---- ---- ---- 13.826 -.461 14.287 1375 ---- ---- ---- ---- 13.583 -.458 14.041 1400 ---- ---- ---- ---- 13.341 -.457 13.798 1425 ---- ---- ---- ---- 13.102 -.454 13.556 1450 ---- ---- ---- ---- 12.864 -.451 13.315 1475 ---- ---- ---- ---- 12.628 -.449 13.077 1500 ---- ---- ---- ---- 12.393 -.447 12.840 1525 ---- ---- ---- ---- 12.161 -.444 12.605 1550 ---- ---- ---- ---- 11.930 -.441 12.371 1575 ---- ---- ---- ---- 11.700 -.439 12.139 1600 ---- ---- ---- ---- 11.473 -.436 11.909 1625 ---- ---- ---- ---- 11.247 -.434 11.681 1650 ---- ---- ---- ---- 11.023 -.431 11.454 1675 ---- ---- ---- ---- 10.801 -.428 11.229 1700 ---- ---- ---- ---- 10.581 -.425 11.006 1725 ---- ---- ---- ---- 10.363 -.423 10.786 1750 ---- ---- ---- ---- 10.147 -.420 10.567 1775 ---- ---- ---- ---- 9.934 -.417 10.351 1800 ---- ---- ---- ---- 9.724 -.414 10.138 1825 ---- ---- ---- ---- 9.517 -.410 9.927 1850 ---- ---- ---- ---- 9.313 -.407 9.720 1875 ---- ---- ---- ---- 9.112 -.404 9.516 1900 ---- ---- ---- ---- 8.916 -.401 9.317 1925 ---- ---- ---- ---- 8.723 -.398 9.121 1950 ---- ---- ---- ---- 8.535 -.394 8.929 1975 ---- ---- ---- ---- 8.352 -.389 8.741 2000 ---- ---- ---- ---- 8.172 -.386 8.558 2025 ---- ---- ---- ---- 7.996 -.382 8.378 2050 ---- ---- ---- ---- 7.824 -.378 8.202 2075 ---- ---- ---- ---- 7.656 -.374 8.030 2100 ---- ---- ---- ---- 7.491 -.370 7.861 2125 ---- ---- ---- ---- 7.330 -.366 7.696 2150 ---- ---- ---- ---- 7.173 -.362 7.535 2175 ---- ---- ---- ---- 7.019 -.358 7.377 2200 ---- ---- ---- ---- 6.869 -.353 7.222 2225 ---- ---- ---- ---- 6.722 -.350 7.072 2250 ---- ---- ---- ---- 6.579 -.345 6.924 2275 ---- ---- ---- ---- 6.439 -.341 6.780 2300 ---- ---- ---- ---- 6.302 -.338 6.640 2325 ---- ---- ---- ---- 6.169 -.333 6.502 2350 ---- ---- ---- ---- 6.040 -.328 6.368 2375 ---- ---- ---- ---- 5.913 -.325 6.238 2400 ---- ---- ---- ---- 5.790 -.320 6.110 2425 ---- ---- ---- ---- 5.669 -.317 5.986 2450 ---- ---- ---- ---- 5.552 -.312 5.864 2475 ---- ---- ---- ---- 5.437 -.308 5.745 2500 ---- ---- ---- ---- 5.325 -.305 5.630 2525 ---- ---- ---- ---- 5.216 -.301 5.517 2550 ---- ---- ---- ---- 5.110 -.296 5.406 2575 ---- ---- ---- ---- 5.006 -.292 5.298 2600 ---- ---- ---- ---- 4.904 -.289 5.193 2625 ---- ---- ---- ---- 4.805 -.285 5.090 2650 ---- ---- ---- ---- 4.708 -.281 4.989 2675 ---- ---- ---- ---- 4.613 -.277 4.890 2700 ---- ---- ---- ---- 4.521 -.273 4.794 2725 ---- ---- ---- ---- 4.430 -.269 4.699 2750 ---- ---- ---- ---- 4.341 -.266 4.607 2775 ---- ---- ---- ---- 4.254 -.262 4.516 2800 ---- ---- ---- ---- 4.169 -.259 4.428 2825 ---- ---- ---- ---- 4.087 -.255 4.342 2850 ---- ---- ---- ---- 4.006 -.251 4.257 2875 ---- ---- ---- ---- 3.927 -.248 4.175 2900 ---- ---- ---- ---- 3.850 -.244 4.094 2925 ---- ---- ---- ---- 3.775 -.241 4.016 2950 ---- ---- ---- ---- 3.702 -.237 3.939 2975 ---- ---- ---- ---- 3.631 -.234 3.865 3000 ---- ---- ---- ---- 3.561 -.232 3.793 3025 ---- ---- ---- ---- 3.494 -.228 3.722 3050 ---- ---- ---- ---- 3.428 -.225 3.653 3075 ---- ---- ---- ---- 3.365 -.221 3.586 3100 ---- ---- ---- ---- 3.302 -.219 3.521 3125 ---- ---- ---- ---- 3.242 -.216 3.458 3150 ---- ---- ---- ---- 3.183 -.213 3.396 3175 ---- ---- ---- ---- 3.126 -.210 3.336 3200 ---- ---- ---- ---- 3.070 -.207 3.277 3225 ---- ---- ---- ---- 3.016 -.204 3.220 3250 ---- ---- ---- ---- 2.963 -.201 3.164 3275 ---- ---- ---- ---- 2.912 -.198 3.110 3300 ---- ---- ---- ---- 2.861 -.196 3.057 3325 ---- ---- ---- ---- 2.813 -.193 3.006 3350 ---- ---- ---- ---- 2.765 -.191 2.956 3375 ---- ---- ---- ---- 2.719 -.188 2.907 3400 ---- ---- ---- ---- 2.674 -.185 2.859 3425 ---- ---- ---- ---- 2.630 -.183 2.813 3450 ---- ---- ---- ---- 2.587 -.181 2.768 3475 ---- ---- ---- ---- 2.545 -.179 2.724 3500 ---- ---- ---- ---- 2.505 -.176 2.681 3525 ---- ---- ---- ---- 2.465 -.174 2.639 3550 ---- ---- ---- ---- 2.426 -.172 2.598 3575 ---- ---- ---- ---- 2.389 -.169 2.558 3600 ---- ---- ---- ---- 2.352 -.167 2.519 3625 ---- ---- ---- ---- 2.316 -.165 2.481 3650 ---- ---- ---- ---- 2.281 -.163 2.444 3675 ---- ---- ---- ---- 2.246 -.161 2.407 3700 ---- ---- ---- ---- 2.213 -.159 2.372 3725 ---- ---- ---- ---- 2.180 -.157 2.337 3750 ---- ---- ---- ---- 2.149 -.154 2.303 3775 ---- ---- ---- ---- 2.117 -.153 2.270 3800 ---- ---- ---- ---- 2.087 -.151 2.238 3825 ---- ---- ---- ---- 2.057 -.150 2.207 3850 ---- ---- ---- ---- 2.028 -.148 2.176 3875 ---- ---- ---- ---- 2.000 -.146 2.146 3900 ---- ---- ---- ---- 1.973 -.144 2.117 3925 ---- ---- ---- ---- 1.946 -.142 2.088 3950 ---- ---- ---- ---- 1.919 -.141 2.060 3975 ---- ---- ---- ---- 1.894 -.139 2.033 4000 ---- ---- ---- ---- 1.869 -.137 2.006 4025 ---- ---- ---- ---- 1.844 -.136 1.980 4050 ---- ---- ---- ---- 1.820 -.134 1.954 4075 ---- ---- ---- ---- 1.797 -.132 1.929 4100 ---- ---- ---- ---- 1.774 -.131 1.905 5000 ---- ---- ---- ---- 1.214 -.092 1.306 6000 ---- ---- ---- ---- .933 -.070 1.003 725 ---- ---- ---- ---- 20.067 -.467 20.534 750 ---- ---- ---- ---- 19.817 -.467 20.284 775 ---- ---- ---- ---- 19.567 -.467 20.034 800 ---- ---- ---- ---- 19.317 -.467 19.784 825 ---- ---- ---- ---- 19.067 -.467 19.534 850 ---- ---- ---- ---- 18.817 -.467 19.284 875 ---- ---- ---- ---- 18.567 -.467 19.034 900 ---- ---- ---- ---- 18.317 -.467 18.784 925 ---- ---- ---- ---- 18.067 -.467 18.534 950 ---- ---- ---- ---- 17.817 -.467 18.284 975 ---- ---- ---- ---- 17.567 -.467 18.034 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.480 -.467 17.947 1025 ---- ---- ---- ---- 17.230 -.467 17.697 1050 ---- ---- ---- ---- 16.980 -.467 17.447 1075 ---- ---- ---- ---- 16.730 -.467 17.197 1100 ---- ---- ---- ---- 16.480 -.467 16.947 1125 ---- ---- ---- ---- 16.230 -.467 16.697 1150 ---- ---- ---- ---- 15.981 -.466 16.447 1175 ---- ---- ---- ---- 15.734 -.464 16.198 1200 ---- ---- ---- ---- 15.489 -.461 15.950 1225 ---- ---- ---- ---- 15.246 -.459 15.705 1250 ---- ---- ---- ---- 15.006 -.456 15.462 1275 ---- ---- ---- ---- 14.767 -.454 15.221 1300 ---- ---- ---- ---- 14.530 -.452 14.982 1325 ---- ---- ---- ---- 14.295 -.450 14.745 1350 ---- ---- ---- ---- 14.062 -.447 14.509 1375 ---- ---- ---- ---- 13.831 -.445 14.276 1400 ---- ---- ---- ---- 13.601 -.442 14.043 1425 ---- ---- ---- ---- 13.373 -.440 13.813 1450 ---- ---- ---- ---- 13.146 -.438 13.584 1475 ---- ---- ---- ---- 12.921 -.435 13.356 1500 ---- ---- ---- ---- 12.698 -.433 13.131 1525 ---- ---- ---- ---- 12.476 -.430 12.906 1550 ---- ---- ---- ---- 12.255 -.428 12.683 1575 ---- ---- ---- ---- 12.036 -.426 12.462 1600 ---- ---- ---- ---- 11.819 -.424 12.243 1625 ---- ---- ---- ---- 11.604 -.421 12.025 1650 ---- ---- ---- ---- 11.390 -.418 11.808 1675 ---- ---- ---- ---- 11.178 -.416 11.594 1700 ---- ---- ---- ---- 10.968 -.413 11.381 1725 ---- ---- ---- ---- 10.760 -.410 11.170 1750 ---- ---- ---- ---- 10.554 -.407 10.961 1775 ---- ---- ---- ---- 10.351 -.404 10.755 1800 ---- ---- ---- ---- 10.150 -.402 10.552 1825 ---- ---- ---- ---- 9.952 -.399 10.351 1850 ---- ---- ---- ---- 9.758 -.395 10.153 1875 ---- ---- ---- ---- 9.567 -.392 9.959 1900 ---- ---- ---- ---- 9.380 -.389 9.769 1925 ---- ---- ---- ---- 9.197 -.386 9.583 1950 ---- ---- ---- ---- 9.019 -.382 9.401 1975 ---- ---- ---- ---- 8.845 -.379 9.224 2000 ---- ---- ---- ---- 8.675 -.376 9.051 2025 ---- ---- ---- ---- 8.510 -.373 8.883 2050 ---- ---- ---- ---- 8.349 -.369 8.718 2075 ---- ---- ---- ---- 8.192 -.365 8.557 2100 ---- ---- ---- ---- 8.038 -.362 8.400 2125 ---- ---- ---- ---- 7.888 -.358 8.246 2150 ---- ---- ---- ---- 7.741 -.354 8.095 2175 ---- ---- ---- ---- 7.597 -.351 7.948 2200 ---- ---- ---- ---- 7.457 -.347 7.804 2225 ---- ---- ---- ---- 7.320 -.344 7.664 2250 ---- ---- ---- ---- 7.187 -.339 7.526 2275 ---- ---- ---- ---- 7.056 -.336 7.392 2300 ---- ---- ---- ---- 6.929 -.333 7.262 2325 ---- ---- ---- ---- 6.805 -.329 7.134 2350 ---- ---- ---- ---- 6.684 -.326 7.010 2375 ---- ---- ---- ---- 6.566 -.322 6.888 2400 ---- ---- ---- ---- 6.451 -.318 6.769 2425 ---- ---- ---- ---- 6.339 -.314 6.653 2450 ---- ---- ---- ---- 6.229 -.311 6.540 2475 ---- ---- ---- ---- 6.122 -.308 6.430 2500 ---- ---- ---- ---- 6.018 -.304 6.322 2525 ---- ---- ---- ---- 5.916 -.301 6.217 2550 ---- ---- ---- ---- 5.816 -.298 6.114 2575 ---- ---- ---- ---- 5.719 -.294 6.013 2600 ---- ---- ---- ---- 5.624 -.290 5.914 2625 ---- ---- ---- ---- 5.531 -.287 5.818 2650 ---- ---- ---- ---- 5.439 -.284 5.723 2675 ---- ---- ---- ---- 5.350 -.281 5.631 2700 ---- ---- ---- ---- 5.262 -.278 5.540 2725 ---- ---- ---- ---- 5.177 -.274 5.451 2750 ---- ---- ---- ---- 5.092 -.272 5.364 2775 ---- ---- ---- ---- 5.010 -.268 5.278 2800 ---- ---- ---- ---- 4.929 -.265 5.194 2825 ---- ---- ---- ---- 4.850 -.262 5.112 2850 ---- ---- ---- ---- 4.772 -.259 5.031 2875 ---- ---- ---- ---- 4.696 -.256 4.952 2900 ---- ---- ---- ---- 4.622 -.253 4.875 2925 ---- ---- ---- ---- 4.549 -.251 4.800 2950 ---- ---- ---- ---- 4.478 -.248 4.726 2975 ---- ---- ---- ---- 4.409 -.245 4.654 3000 ---- ---- ---- ---- 4.342 -.242 4.584 3025 ---- ---- ---- ---- 4.276 -.239 4.515 3050 ---- ---- ---- ---- 4.212 -.236 4.448 3075 ---- ---- ---- ---- 4.149 -.234 4.383 3100 ---- ---- ---- ---- 4.088 -.232 4.320 3125 ---- ---- ---- ---- 4.029 -.229 4.258 3150 ---- ---- ---- ---- 3.971 -.226 4.197 3175 ---- ---- ---- ---- 3.914 -.224 4.138 3200 ---- ---- ---- ---- 3.859 -.222 4.081 3225 ---- ---- ---- ---- 3.805 -.219 4.024 3250 ---- ---- ---- ---- 3.753 -.217 3.970 3275 ---- ---- ---- ---- 3.702 -.214 3.916 3300 ---- ---- ---- ---- 3.652 -.212 3.864 3325 ---- ---- ---- ---- 3.603 -.210 3.813 3350 ---- ---- ---- ---- 3.556 -.207 3.763 3375 ---- ---- ---- ---- 3.509 -.206 3.715 3400 ---- ---- ---- ---- 3.464 -.203 3.667 3425 ---- ---- ---- ---- 3.420 -.201 3.621 3450 ---- ---- ---- ---- 3.377 -.198 3.575 3475 ---- ---- ---- ---- 3.334 -.197 3.531 3500 ---- ---- ---- ---- 3.293 -.195 3.488 3525 ---- ---- ---- ---- 3.253 -.193 3.446 3550 ---- ---- ---- ---- 3.214 -.191 3.405 3575 ---- ---- ---- ---- 3.175 -.189 3.364 3600 ---- ---- ---- ---- 3.138 -.187 3.325 3625 ---- ---- ---- ---- 3.101 -.185 3.286 3650 ---- ---- ---- ---- 3.065 -.183 3.248 3675 ---- ---- ---- ---- 3.030 -.181 3.211 3700 ---- ---- ---- ---- 2.995 -.180 3.175 3725 ---- ---- ---- ---- 2.962 -.178 3.140 3750 ---- ---- ---- ---- 2.929 -.176 3.105 3775 ---- ---- ---- ---- 2.896 -.175 3.071 3800 ---- ---- ---- ---- 2.865 -.173 3.038 3825 ---- ---- ---- ---- 2.834 -.171 3.005 3850 ---- ---- ---- ---- 2.804 -.170 2.974 3875 ---- ---- ---- ---- 2.774 -.168 2.942 3900 ---- ---- ---- ---- 2.745 -.167 2.912 3925 ---- ---- ---- ---- 2.717 -.165 2.882 3950 ---- ---- ---- ---- 2.689 -.164 2.853 3975 ---- ---- ---- ---- 2.662 -.162 2.824 4000 ---- ---- ---- ---- 2.635 -.161 2.796 4025 ---- ---- ---- ---- 2.609 -.160 2.769 4050 ---- ---- ---- ---- 2.584 -.158 2.742 4075 ---- ---- ---- ---- 2.559 -.157 2.716 4100 ---- ---- ---- ---- 2.535 -.155 2.690 4125 ---- ---- ---- ---- 2.511 -.154 2.665 925 ---- ---- ---- ---- 18.230 -.467 18.697 950 ---- ---- ---- ---- 17.980 -.467 18.447 975 ---- ---- ---- ---- 17.730 -.467 18.197 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.592 -.467 18.059 1025 ---- ---- ---- ---- 17.342 -.467 17.809 1050 ---- ---- ---- ---- 17.092 -.467 17.559 1075 ---- ---- ---- ---- 16.843 -.466 17.309 1100 ---- ---- ---- ---- 16.596 -.464 17.060 1125 ---- ---- ---- ---- 16.351 -.462 16.813 1150 ---- ---- ---- ---- 16.109 -.459 16.568 1175 ---- ---- ---- ---- 15.869 -.457 16.326 1200 ---- ---- ---- ---- 15.631 -.455 16.086 1225 ---- ---- ---- ---- 15.395 -.452 15.847 1250 ---- ---- ---- ---- 15.162 -.449 15.611 1275 ---- ---- ---- ---- 14.930 -.447 15.377 1300 ---- ---- ---- ---- 14.699 -.445 15.144 1325 ---- ---- ---- ---- 14.471 -.443 14.914 1350 ---- ---- ---- ---- 14.244 -.440 14.684 1375 ---- ---- ---- ---- 14.019 -.438 14.457 1400 ---- ---- ---- ---- 13.795 -.436 14.231 1425 ---- ---- ---- ---- 13.573 -.434 14.007 1450 ---- ---- ---- ---- 13.352 -.432 13.784 1475 ---- ---- ---- ---- 13.133 -.429 13.562 1500 ---- ---- ---- ---- 12.916 -.426 13.342 1525 ---- ---- ---- ---- 12.699 -.424 13.123 1550 ---- ---- ---- ---- 12.485 -.421 12.906 1575 ---- ---- ---- ---- 12.271 -.420 12.691 1600 ---- ---- ---- ---- 12.060 -.416 12.476 1625 ---- ---- ---- ---- 11.850 -.414 12.264 1650 ---- ---- ---- ---- 11.641 -.412 12.053 1675 ---- ---- ---- ---- 11.435 -.409 11.844 1700 ---- ---- ---- ---- 11.230 -.407 11.637 1725 ---- ---- ---- ---- 11.027 -.404 11.431 1750 ---- ---- ---- ---- 10.827 -.401 11.228 1775 ---- ---- ---- ---- 10.629 -.398 11.027 1800 ---- ---- ---- ---- 10.433 -.396 10.829 1825 ---- ---- ---- ---- 10.241 -.393 10.634 1850 ---- ---- ---- ---- 10.052 -.390 10.442 1875 ---- ---- ---- ---- 9.867 -.387 10.254 1900 ---- ---- ---- ---- 9.686 -.384 10.070 1925 ---- ---- ---- ---- 9.509 -.381 9.890 1950 ---- ---- ---- ---- 9.337 -.377 9.714 1975 ---- ---- ---- ---- 9.169 -.375 9.544 2000 ---- ---- ---- ---- 9.006 -.371 9.377 2025 ---- ---- ---- ---- 8.848 -.367 9.215 2050 ---- ---- ---- ---- 8.693 -.364 9.057 2075 ---- ---- ---- ---- 8.542 -.361 8.903 2100 ---- ---- ---- ---- 8.395 -.357 8.752 2125 ---- ---- ---- ---- 8.251 -.354 8.605 2150 ---- ---- ---- ---- 8.110 -.351 8.461 2175 ---- ---- ---- ---- 7.973 -.347 8.320 2200 ---- ---- ---- ---- 7.838 -.344 8.182 2225 ---- ---- ---- ---- 7.708 -.340 8.048 2250 ---- ---- ---- ---- 7.580 -.337 7.917 2275 ---- ---- ---- ---- 7.455 -.334 7.789 2300 ---- ---- ---- ---- 7.334 -.330 7.664 2325 ---- ---- ---- ---- 7.215 -.327 7.542 2350 ---- ---- ---- ---- 7.100 -.323 7.423 2375 ---- ---- ---- ---- 6.987 -.320 7.307 2400 ---- ---- ---- ---- 6.877 -.317 7.194 2425 ---- ---- ---- ---- 6.769 -.314 7.083 2450 ---- ---- ---- ---- 6.664 -.311 6.975 2475 ---- ---- ---- ---- 6.562 -.308 6.870 2500 ---- ---- ---- ---- 6.462 -.305 6.767 2525 ---- ---- ---- ---- 6.364 -.302 6.666 2550 ---- ---- ---- ---- 6.269 -.298 6.567 2575 ---- ---- ---- ---- 6.175 -.296 6.471 2600 ---- ---- ---- ---- 6.084 -.292 6.376 2625 ---- ---- ---- ---- 5.995 -.289 6.284 2650 ---- ---- ---- ---- 5.907 -.286 6.193 2675 ---- ---- ---- ---- 5.821 -.283 6.104 2700 ---- ---- ---- ---- 5.737 -.280 6.017 2725 ---- ---- ---- ---- 5.654 -.277 5.931 2750 ---- ---- ---- ---- 5.572 -.275 5.847 2775 ---- ---- ---- ---- 5.492 -.272 5.764 2800 ---- ---- ---- ---- 5.414 -.269 5.683 2825 ---- ---- ---- ---- 5.337 -.267 5.604 2850 ---- ---- ---- ---- 5.262 -.264 5.526 2875 ---- ---- ---- ---- 5.188 -.261 5.449 2900 ---- ---- ---- ---- 5.116 -.258 5.374 2925 ---- ---- ---- ---- 5.045 -.256 5.301 2950 ---- ---- ---- ---- 4.976 -.253 5.229 2975 ---- ---- ---- ---- 4.909 -.251 5.160 3000 ---- ---- ---- ---- 4.843 -.248 5.091 3025 ---- ---- ---- ---- 4.779 -.246 5.025 3050 ---- ---- ---- ---- 4.716 -.243 4.959 3075 ---- ---- ---- ---- 4.655 -.241 4.896 3100 ---- ---- ---- ---- 4.595 -.239 4.834 3125 ---- ---- ---- ---- 4.537 -.236 4.773 3150 ---- ---- ---- ---- 4.480 -.234 4.714 3175 ---- ---- ---- ---- 4.425 -.232 4.657 3200 ---- ---- ---- ---- 4.371 -.229 4.600 3225 ---- ---- ---- ---- 4.318 -.227 4.545 3250 ---- ---- ---- ---- 4.267 -.225 4.492 3275 ---- ---- ---- ---- 4.216 -.223 4.439 3300 ---- ---- ---- ---- 4.167 -.221 4.388 3325 ---- ---- ---- ---- 4.119 -.219 4.338 3350 ---- ---- ---- ---- 4.072 -.217 4.289 3375 ---- ---- ---- ---- 4.026 -.215 4.241 3400 ---- ---- ---- ---- 3.982 -.213 4.195 3425 ---- ---- ---- ---- 3.938 -.211 4.149 3450 ---- ---- ---- ---- 3.895 -.209 4.104 3475 ---- ---- ---- ---- 3.854 -.207 4.061 3500 ---- ---- ---- ---- 3.813 -.205 4.018 3525 ---- ---- ---- ---- 3.773 -.203 3.976 3550 ---- ---- ---- ---- 3.734 -.202 3.936 3575 ---- ---- ---- ---- 3.696 -.200 3.896 3600 ---- ---- ---- ---- 3.658 -.198 3.856 3625 ---- ---- ---- ---- 3.622 -.196 3.818 3650 ---- ---- ---- ---- 3.586 -.195 3.781 3675 ---- ---- ---- ---- 3.551 -.193 3.744 3700 ---- ---- ---- ---- 3.516 -.192 3.708 3725 ---- ---- ---- ---- 3.483 -.190 3.673 3750 ---- ---- ---- ---- 3.450 -.188 3.638 3775 ---- ---- ---- ---- 3.418 -.186 3.604 3800 ---- ---- ---- ---- 3.386 -.185 3.571 3825 ---- ---- ---- ---- 3.355 -.184 3.539 3850 ---- ---- ---- ---- 3.325 -.182 3.507 3875 ---- ---- ---- ---- 3.295 -.181 3.476 3900 ---- ---- ---- ---- 3.266 -.180 3.446 3925 ---- ---- ---- ---- 3.238 -.178 3.416 3950 ---- ---- ---- ---- 3.210 -.176 3.386 3975 ---- ---- ---- ---- 3.182 -.176 3.358 4000 ---- ---- ---- ---- 3.156 -.174 3.330 4025 ---- ---- ---- ---- 3.129 -.173 3.302 4050 ---- ---- ---- ---- 3.104 -.171 3.275 4075 ---- ---- ---- ---- 3.079 -.170 3.249 4100 ---- ---- ---- ---- 3.054 -.169 3.223 4125 ---- ---- ---- ---- 3.030 -.168 3.198 925 ---- ---- ---- ---- 18.342 -.467 18.809 950 ---- ---- ---- ---- 18.092 -.467 18.559 975 ---- ---- ---- ---- 17.842 -.467 18.309 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.140 -.463 18.603 1050 ---- ---- ---- ---- 17.897 -.461 18.358 1075 ---- ---- ---- ---- 17.657 -.459 18.116 1100 ---- ---- ---- ---- 17.420 -.456 17.876 1125 ---- ---- ---- ---- 17.184 -.454 17.638 1150 ---- ---- ---- ---- 16.951 -.451 17.402 1175 ---- ---- ---- ---- 16.720 -.449 17.169 1200 ---- ---- ---- ---- 16.490 -.447 16.937 1225 ---- ---- ---- ---- 16.263 -.445 16.708 1250 ---- ---- ---- ---- 16.037 -.443 16.480 1275 ---- ---- ---- ---- 15.813 -.441 16.254 1300 ---- ---- ---- ---- 15.591 -.438 16.029 1325 ---- ---- ---- ---- 15.370 -.436 15.806 1350 ---- ---- ---- ---- 15.151 -.434 15.585 1375 ---- ---- ---- ---- 14.933 -.432 15.365 1400 ---- ---- ---- ---- 14.717 -.429 15.146 1425 ---- ---- ---- ---- 14.502 -.427 14.929 1450 ---- ---- ---- ---- 14.288 -.425 14.713 1475 ---- ---- ---- ---- 14.075 -.423 14.498 1500 ---- ---- ---- ---- 13.864 -.421 14.285 1525 ---- ---- ---- ---- 13.654 -.419 14.073 1550 ---- ---- ---- ---- 13.445 -.417 13.862 1575 ---- ---- ---- ---- 13.238 -.414 13.652 1600 ---- ---- ---- ---- 13.031 -.412 13.443 1625 ---- ---- ---- ---- 12.826 -.410 13.236 1650 ---- ---- ---- ---- 12.622 -.407 13.029 1675 ---- ---- ---- ---- 12.419 -.406 12.825 1700 ---- ---- ---- ---- 12.218 -.403 12.621 1725 ---- ---- ---- ---- 12.019 -.400 12.419 1750 ---- ---- ---- ---- 11.820 -.398 12.218 1775 ---- ---- ---- ---- 11.624 -.396 12.020 1800 ---- ---- ---- ---- 11.429 -.393 11.822 1825 ---- ---- ---- ---- 11.236 -.391 11.627 1850 ---- ---- ---- ---- 11.046 -.388 11.434 1875 ---- ---- ---- ---- 10.858 -.385 11.243 1900 ---- ---- ---- ---- 10.672 -.383 11.055 1925 ---- ---- ---- ---- 10.490 -.381 10.871 1950 ---- ---- ---- ---- 10.312 -.377 10.689 1975 ---- ---- ---- ---- 10.137 -.375 10.512 2000 ---- ---- ---- ---- 9.967 -.372 10.339 2025 ---- ---- ---- ---- 9.801 -.369 10.170 2050 ---- ---- ---- ---- 9.641 -.366 10.007 2075 ---- ---- ---- ---- 9.485 -.363 9.848 2100 ---- ---- ---- ---- 9.334 -.360 9.694 2125 ---- ---- ---- ---- 9.188 -.357 9.545 2150 ---- ---- ---- ---- 9.045 -.354 9.399 2175 ---- ---- ---- ---- 8.906 -.351 9.257 2200 ---- ---- ---- ---- 8.771 -.347 9.118 2225 ---- ---- ---- ---- 8.638 -.345 8.983 2250 ---- ---- ---- ---- 8.509 -.342 8.851 2275 ---- ---- ---- ---- 8.383 -.339 8.722 2300 ---- ---- ---- ---- 8.260 -.336 8.596 2325 ---- ---- ---- ---- 8.141 -.332 8.473 2350 ---- ---- ---- ---- 8.024 -.330 8.354 2375 ---- ---- ---- ---- 7.910 -.327 8.237 2400 ---- ---- ---- ---- 7.799 -.324 8.123 2425 ---- ---- ---- ---- 7.691 -.321 8.012 2450 ---- ---- ---- ---- 7.585 -.318 7.903 2475 ---- ---- ---- ---- 7.482 -.315 7.797 2500 ---- ---- ---- ---- 7.382 -.312 7.694 2525 ---- ---- ---- ---- 7.284 -.309 7.593 2550 ---- ---- ---- ---- 7.188 -.307 7.495 2575 ---- ---- ---- ---- 7.095 -.304 7.399 2600 ---- ---- ---- ---- 7.003 -.302 7.305 2625 ---- ---- ---- ---- 6.914 -.299 7.213 2650 ---- ---- ---- ---- 6.827 -.296 7.123 2675 ---- ---- ---- ---- 6.741 -.294 7.035 2700 ---- ---- ---- ---- 6.658 -.290 6.948 2725 ---- ---- ---- ---- 6.576 -.288 6.864 2750 ---- ---- ---- ---- 6.495 -.286 6.781 2775 ---- ---- ---- ---- 6.416 -.283 6.699 2800 ---- ---- ---- ---- 6.338 -.281 6.619 2825 ---- ---- ---- ---- 6.262 -.278 6.540 2850 ---- ---- ---- ---- 6.187 -.275 6.462 2875 ---- ---- ---- ---- 6.113 -.273 6.386 2900 ---- ---- ---- ---- 6.040 -.271 6.311 2925 ---- ---- ---- ---- 5.969 -.268 6.237 2950 ---- ---- ---- ---- 5.899 -.266 6.165 2975 ---- ---- ---- ---- 5.830 -.264 6.094 3000 ---- ---- ---- ---- 5.763 -.261 6.024 3025 ---- ---- ---- ---- 5.697 -.259 5.956 3050 ---- ---- ---- ---- 5.632 -.257 5.889 3075 ---- ---- ---- ---- 5.569 -.255 5.824 3100 ---- ---- ---- ---- 5.508 -.252 5.760 3125 ---- ---- ---- ---- 5.448 -.250 5.698 3150 ---- ---- ---- ---- 5.389 -.248 5.637 3175 ---- ---- ---- ---- 5.332 -.246 5.578 3200 ---- ---- ---- ---- 5.276 -.244 5.520 3225 ---- ---- ---- ---- 5.221 -.242 5.463 3250 ---- ---- ---- ---- 5.168 -.240 5.408 3275 ---- ---- ---- ---- 5.116 -.238 5.354 3300 ---- ---- ---- ---- 5.065 -.236 5.301 3325 ---- ---- ---- ---- 5.015 -.235 5.250 3350 ---- ---- ---- ---- 4.967 -.232 5.199 3375 ---- ---- ---- ---- 4.919 -.231 5.150 3400 ---- ---- ---- ---- 4.873 -.229 5.102 3425 ---- ---- ---- ---- 4.828 -.227 5.055 3450 ---- ---- ---- ---- 4.783 -.226 5.009 3475 ---- ---- ---- ---- 4.740 -.224 4.964 3500 ---- ---- ---- ---- 4.698 -.222 4.920 3525 ---- ---- ---- ---- 4.657 -.220 4.877 3550 ---- ---- ---- ---- 4.616 -.219 4.835 3575 ---- ---- ---- ---- 4.577 -.217 4.794 3600 ---- ---- ---- ---- 4.538 -.216 4.754 3625 ---- ---- ---- ---- 4.500 -.214 4.714 3650 ---- ---- ---- ---- 4.463 -.213 4.676 3675 ---- ---- ---- ---- 4.427 -.211 4.638 3700 ---- ---- ---- ---- 4.391 -.210 4.601 3725 ---- ---- ---- ---- 4.356 -.209 4.565 3750 ---- ---- ---- ---- 4.322 -.207 4.529 3775 ---- ---- ---- ---- 4.289 -.205 4.494 3800 ---- ---- ---- ---- 4.256 -.204 4.460 3825 ---- ---- ---- ---- 4.224 -.202 4.426 3850 ---- ---- ---- ---- 4.192 ---- ---- 3875 ---- ---- ---- ---- 4.161 ---- ---- SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.261 -.458 18.719 1050 ---- ---- ---- ---- 18.024 -.456 18.480 1075 ---- ---- ---- ---- 17.789 -.454 18.243 1100 ---- ---- ---- ---- 17.557 -.452 18.009 1125 ---- ---- ---- ---- 17.327 -.449 17.776 1150 ---- ---- ---- ---- 17.099 -.447 17.546 1175 ---- ---- ---- ---- 16.873 -.445 17.318 1200 ---- ---- ---- ---- 16.649 -.443 17.092 1225 ---- ---- ---- ---- 16.426 -.441 16.867 1250 ---- ---- ---- ---- 16.205 -.439 16.644 1275 ---- ---- ---- ---- 15.986 -.437 16.423 1300 ---- ---- ---- ---- 15.768 -.435 16.203 1325 ---- ---- ---- ---- 15.552 -.433 15.985 1350 ---- ---- ---- ---- 15.338 -.430 15.768 1375 ---- ---- ---- ---- 15.124 -.428 15.552 1400 ---- ---- ---- ---- 14.912 -.426 15.338 1425 ---- ---- ---- ---- 14.701 -.424 15.125 1450 ---- ---- ---- ---- 14.492 -.421 14.913 1475 ---- ---- ---- ---- 14.283 -.420 14.703 1500 ---- ---- ---- ---- 14.076 -.417 14.493 1525 ---- ---- ---- ---- 13.870 -.415 14.285 1550 ---- ---- ---- ---- 13.665 -.413 14.078 1575 ---- ---- ---- ---- 13.461 -.411 13.872 1600 ---- ---- ---- ---- 13.258 -.409 13.667 1625 ---- ---- ---- ---- 13.057 -.406 13.463 1650 ---- ---- ---- ---- 12.857 -.404 13.261 1675 ---- ---- ---- ---- 12.658 -.401 13.059 1700 ---- ---- ---- ---- 12.460 -.399 12.859 1725 ---- ---- ---- ---- 12.264 -.397 12.661 1750 ---- ---- ---- ---- 12.069 -.395 12.464 1775 ---- ---- ---- ---- 11.876 -.392 12.268 1800 ---- ---- ---- ---- 11.684 -.390 12.074 1825 ---- ---- ---- ---- 11.495 -.387 11.882 1850 ---- ---- ---- ---- 11.307 -.386 11.693 1875 ---- ---- ---- ---- 11.123 -.382 11.505 1900 ---- ---- ---- ---- 10.941 -.380 11.321 1925 ---- ---- ---- ---- 10.762 -.378 11.140 1950 ---- ---- ---- ---- 10.587 -.375 10.962 1975 ---- ---- ---- ---- 10.416 -.372 10.788 2000 ---- ---- ---- ---- 10.249 -.370 10.619 2025 ---- ---- ---- ---- 10.088 -.366 10.454 2050 ---- ---- ---- ---- 9.931 -.364 10.295 2075 ---- ---- ---- ---- 9.779 -.361 10.140 2100 ---- ---- ---- ---- 9.633 -.358 9.991 2125 ---- ---- ---- ---- 9.490 -.355 9.845 2150 ---- ---- ---- ---- 9.352 -.352 9.704 2175 ---- ---- ---- ---- 9.217 -.350 9.567 2200 ---- ---- ---- ---- 9.086 -.346 9.432 2225 ---- ---- ---- ---- 8.958 -.343 9.301 2250 ---- ---- ---- ---- 8.833 -.341 9.174 2275 ---- ---- ---- ---- 8.711 -.338 9.049 2300 ---- ---- ---- ---- 8.592 -.335 8.927 2325 ---- ---- ---- ---- 8.476 -.333 8.809 2350 ---- ---- ---- ---- 8.363 -.330 8.693 2375 ---- ---- ---- ---- 8.253 -.327 8.580 2400 ---- ---- ---- ---- 8.146 -.324 8.470 2425 ---- ---- ---- ---- 8.042 -.321 8.363 2450 ---- ---- ---- ---- 7.940 -.318 8.258 2475 ---- ---- ---- ---- 7.840 -.316 8.156 2500 ---- ---- ---- ---- 7.743 -.313 8.056 2525 ---- ---- ---- ---- 7.649 -.310 7.959 2550 ---- ---- ---- ---- 7.556 -.308 7.864 2575 ---- ---- ---- ---- 7.466 -.306 7.772 2600 ---- ---- ---- ---- 7.378 -.303 7.681 2625 ---- ---- ---- ---- 7.292 -.300 7.592 2650 ---- ---- ---- ---- 7.208 -.298 7.506 2675 ---- ---- ---- ---- 7.125 -.296 7.421 2700 ---- ---- ---- ---- 7.045 -.292 7.337 2725 ---- ---- ---- ---- 6.965 -.291 7.256 2750 ---- ---- ---- ---- 6.888 -.288 7.176 2775 ---- ---- ---- ---- 6.811 -.286 7.097 2800 ---- ---- ---- ---- 6.736 -.283 7.019 2825 ---- ---- ---- ---- 6.662 -.281 6.943 2850 ---- ---- ---- ---- 6.589 -.279 6.868 2875 ---- ---- ---- ---- 6.517 -.277 6.794 2900 ---- ---- ---- ---- 6.447 -.274 6.721 2925 ---- ---- ---- ---- 6.377 -.273 6.650 2950 ---- ---- ---- ---- 6.309 -.270 6.579 2975 ---- ---- ---- ---- 6.243 -.267 6.510 3000 ---- ---- ---- ---- 6.177 -.266 6.443 3025 ---- ---- ---- ---- 6.113 -.264 6.377 3050 ---- ---- ---- ---- 6.050 -.262 6.312 3075 ---- ---- ---- ---- 5.989 -.259 6.248 3100 ---- ---- ---- ---- 5.929 -.258 6.187 3125 ---- ---- ---- ---- 5.871 -.255 6.126 3150 ---- ---- ---- ---- 5.813 -.254 6.067 3175 ---- ---- ---- ---- 5.758 -.251 6.009 3200 ---- ---- ---- ---- 5.703 -.250 5.953 3225 ---- ---- ---- ---- 5.650 -.248 5.898 3250 ---- ---- ---- ---- 5.598 -.246 5.844 3275 ---- ---- ---- ---- 5.547 -.245 5.792 3300 ---- ---- ---- ---- 5.498 -.242 5.740 3325 ---- ---- ---- ---- 5.450 -.240 5.690 3350 ---- ---- ---- ---- 5.402 -.239 5.641 3375 ---- ---- ---- ---- 5.356 -.237 5.593 3400 ---- ---- ---- ---- 5.311 -.236 5.547 3425 ---- ---- ---- ---- 5.267 -.234 5.501 3450 ---- ---- ---- ---- 5.224 -.232 5.456 3475 ---- ---- ---- ---- 5.182 -.231 5.413 3500 ---- ---- ---- ---- 5.141 -.229 5.370 3525 ---- ---- ---- ---- 5.100 -.228 5.328 3550 ---- ---- ---- ---- 5.061 -.226 5.287 3575 ---- ---- ---- ---- 5.022 -.225 5.247 3600 ---- ---- ---- ---- 4.985 -.223 5.208 3625 ---- ---- ---- ---- 4.948 -.222 5.170 3650 ---- ---- ---- ---- 4.912 -.220 5.132 3675 ---- ---- ---- ---- 4.876 -.219 5.095 3700 ---- ---- ---- ---- 4.842 -.217 5.059 3725 ---- ---- ---- ---- 4.808 -.216 5.024 3750 ---- ---- ---- ---- 4.774 -.215 4.989 3775 ---- ---- ---- ---- 4.742 -.213 4.955 3800 ---- ---- ---- ---- 4.710 -.212 4.922 3825 ---- ---- ---- ---- 4.678 -.211 4.889 3850 ---- ---- ---- ---- 4.647 -.210 4.857 3875 ---- ---- ---- ---- 4.617 ---- ---- 3900 ---- ---- ---- ---- 4.588 ---- ---- SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.408 -.453 18.861 1050 ---- ---- ---- ---- 18.178 -.451 18.629 1075 ---- ---- ---- ---- 17.951 -.449 18.400 1100 ---- ---- ---- ---- 17.725 -.447 18.172 1125 ---- ---- ---- ---- 17.502 -.444 17.946 1150 ---- ---- ---- ---- 17.280 -.443 17.723 1175 ---- ---- ---- ---- 17.060 -.441 17.501 1200 ---- ---- ---- ---- 16.842 -.439 17.281 1225 ---- ---- ---- ---- 16.626 -.436 17.062 1250 ---- ---- ---- ---- 16.411 -.434 16.845 1275 ---- ---- ---- ---- 16.198 -.432 16.630 1300 ---- ---- ---- ---- 15.986 -.430 16.416 1325 ---- ---- ---- ---- 15.775 -.429 16.204 1350 ---- ---- ---- ---- 15.566 -.426 15.992 1375 ---- ---- ---- ---- 15.358 -.424 15.782 1400 ---- ---- ---- ---- 15.152 -.422 15.574 1425 ---- ---- ---- ---- 14.946 -.420 15.366 1450 ---- ---- ---- ---- 14.742 -.417 15.159 1475 ---- ---- ---- ---- 14.538 -.416 14.954 1500 ---- ---- ---- ---- 14.336 -.414 14.750 1525 ---- ---- ---- ---- 14.135 -.411 14.546 1550 ---- ---- ---- ---- 13.935 -.409 14.344 1575 ---- ---- ---- ---- 13.735 -.407 14.142 1600 ---- ---- ---- ---- 13.537 -.405 13.942 1625 ---- ---- ---- ---- 13.340 -.403 13.743 1650 ---- ---- ---- ---- 13.144 -.401 13.545 1675 ---- ---- ---- ---- 12.949 -.399 13.348 1700 ---- ---- ---- ---- 12.756 -.396 13.152 1725 ---- ---- ---- ---- 12.564 -.394 12.958 1750 ---- ---- ---- ---- 12.373 -.392 12.765 1775 ---- ---- ---- ---- 12.184 -.389 12.573 1800 ---- ---- ---- ---- 11.997 -.387 12.384 1825 ---- ---- ---- ---- 11.811 -.385 12.196 1850 ---- ---- ---- ---- 11.628 -.382 12.010 1875 ---- ---- ---- ---- 11.447 -.380 11.827 1900 ---- ---- ---- ---- 11.270 -.377 11.647 1925 ---- ---- ---- ---- 11.095 -.375 11.470 1950 ---- ---- ---- ---- 10.924 -.373 11.297 1975 ---- ---- ---- ---- 10.758 -.369 11.127 2000 ---- ---- ---- ---- 10.596 -.367 10.963 2025 ---- ---- ---- ---- 10.438 -.365 10.803 2050 ---- ---- ---- ---- 10.287 -.362 10.649 2075 ---- ---- ---- ---- 10.140 -.359 10.499 2100 ---- ---- ---- ---- 9.998 -.357 10.355 2125 ---- ---- ---- ---- 9.861 -.354 10.215 2150 ---- ---- ---- ---- 9.728 -.351 10.079 2175 ---- ---- ---- ---- 9.599 -.348 9.947 2200 ---- ---- ---- ---- 9.473 -.345 9.818 2225 ---- ---- ---- ---- 9.350 -.343 9.693 2250 ---- ---- ---- ---- 9.230 -.340 9.570 2275 ---- ---- ---- ---- 9.113 -.338 9.451 2300 ---- ---- ---- ---- 8.999 -.335 9.334 2325 ---- ---- ---- ---- 8.889 -.332 9.221 2350 ---- ---- ---- ---- 8.781 -.329 9.110 2375 ---- ---- ---- ---- 8.675 -.327 9.002 2400 ---- ---- ---- ---- 8.573 -.324 8.897 2425 ---- ---- ---- ---- 8.473 -.322 8.795 2450 ---- ---- ---- ---- 8.376 -.319 8.695 2475 ---- ---- ---- ---- 8.281 -.317 8.598 2500 ---- ---- ---- ---- 8.189 -.314 8.503 2525 ---- ---- ---- ---- 8.099 -.312 8.411 2550 ---- ---- ---- ---- 8.011 -.309 8.320 2575 ---- ---- ---- ---- 7.925 -.307 8.232 2600 ---- ---- ---- ---- 7.841 -.305 8.146 2625 ---- ---- ---- ---- 7.759 -.302 8.061 2650 ---- ---- ---- ---- 7.679 -.300 7.979 2675 ---- ---- ---- ---- 7.600 -.298 7.898 2700 ---- ---- ---- ---- 7.523 -.296 7.819 2725 ---- ---- ---- ---- 7.447 -.294 7.741 2750 ---- ---- ---- ---- 7.373 -.292 7.665 2775 ---- ---- ---- ---- 7.300 -.289 7.589 2800 ---- ---- ---- ---- 7.228 -.287 7.515 2825 ---- ---- ---- ---- 7.158 -.285 7.443 2850 ---- ---- ---- ---- 7.088 -.283 7.371 2875 ---- ---- ---- ---- 7.019 -.281 7.300 2900 ---- ---- ---- ---- 6.952 -.278 7.230 2925 ---- ---- ---- ---- 6.885 -.277 7.162 2950 ---- ---- ---- ---- 6.820 -.275 7.095 2975 ---- ---- ---- ---- 6.756 -.273 7.029 3000 ---- ---- ---- ---- 6.693 -.271 6.964 3025 ---- ---- ---- ---- 6.632 -.268 6.900 3050 ---- ---- ---- ---- 6.571 -.267 6.838 3075 ---- ---- ---- ---- 6.512 -.266 6.778 3100 ---- ---- ---- ---- 6.455 -.263 6.718 3125 ---- ---- ---- ---- 6.399 -.261 6.660 3150 ---- ---- ---- ---- 6.344 -.260 6.604 3175 ---- ---- ---- ---- 6.291 -.257 6.548 3200 ---- ---- ---- ---- 6.238 -.256 6.494 3225 ---- ---- ---- ---- 6.187 -.255 6.442 3250 ---- ---- ---- ---- 6.137 -.253 6.390 3275 ---- ---- ---- ---- 6.089 -.251 6.340 3300 ---- ---- ---- ---- 6.041 -.250 6.291 3325 ---- ---- ---- ---- 5.995 -.248 6.243 3350 ---- ---- ---- ---- 5.950 -.246 6.196 3375 ---- ---- ---- ---- 5.905 -.245 6.150 3400 ---- ---- ---- ---- 5.862 -.243 6.105 3425 ---- ---- ---- ---- 5.820 -.242 6.062 3450 ---- ---- ---- ---- 5.779 -.240 6.019 3475 ---- ---- ---- ---- 5.738 -.239 5.977 3500 ---- ---- ---- ---- 5.699 -.237 5.936 3525 ---- ---- ---- ---- 5.660 -.236 5.896 3550 ---- ---- ---- ---- 5.623 -.234 5.857 3575 ---- ---- ---- ---- 5.586 -.233 5.819 3600 ---- ---- ---- ---- 5.550 -.231 5.781 3625 ---- ---- ---- ---- 5.514 -.231 5.745 3650 ---- ---- ---- ---- 5.480 -.229 5.709 3675 ---- ---- ---- ---- 5.446 -.228 5.674 3700 ---- ---- ---- ---- 5.413 -.226 5.639 3725 ---- ---- ---- ---- 5.380 -.225 5.605 3750 ---- ---- ---- ---- 5.348 -.224 5.572 3775 ---- ---- ---- ---- 5.317 -.223 5.540 3800 ---- ---- ---- ---- 5.286 -.222 5.508 3825 ---- ---- ---- ---- 5.256 -.221 5.477 3850 ---- ---- ---- ---- 5.227 -.219 5.446 3875 ---- ---- ---- ---- 5.198 ---- ---- 3900 ---- ---- ---- ---- 5.170 ---- ---- SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.182 -.427 16.609 1325 ---- ---- ---- ---- 15.976 -.425 16.401 1350 ---- ---- ---- ---- 15.771 -.423 16.194 1375 ---- ---- ---- ---- 15.567 -.421 15.988 1400 ---- ---- ---- ---- 15.364 -.420 15.784 1425 ---- ---- ---- ---- 15.163 -.417 15.580 1450 ---- ---- ---- ---- 14.962 -.415 15.377 1475 ---- ---- ---- ---- 14.763 -.413 15.176 1500 ---- ---- ---- ---- 14.564 -.411 14.975 1525 ---- ---- ---- ---- 14.367 -.409 14.776 1550 ---- ---- ---- ---- 14.170 -.407 14.577 1575 ---- ---- ---- ---- 13.974 -.405 14.379 1600 ---- ---- ---- ---- 13.779 -.403 14.182 1625 ---- ---- ---- ---- 13.586 -.400 13.986 1650 ---- ---- ---- ---- 13.393 -.398 13.791 1675 ---- ---- ---- ---- 13.201 -.396 13.597 1700 ---- ---- ---- ---- 13.010 -.394 13.404 1725 ---- ---- ---- ---- 12.821 -.392 13.213 1750 ---- ---- ---- ---- 12.633 -.390 13.023 1775 ---- ---- ---- ---- 12.446 -.388 12.834 1800 ---- ---- ---- ---- 12.261 -.385 12.646 1825 ---- ---- ---- ---- 12.077 -.383 12.460 1850 ---- ---- ---- ---- 11.896 -.380 12.276 1875 ---- ---- ---- ---- 11.716 -.379 12.095 1900 ---- ---- ---- ---- 11.540 -.376 11.916 1925 ---- ---- ---- ---- 11.366 -.373 11.739 1950 ---- ---- ---- ---- 11.196 -.371 11.567 1975 ---- ---- ---- ---- 11.029 -.369 11.398 2000 ---- ---- ---- ---- 10.867 -.366 11.233 2025 ---- ---- ---- ---- 10.709 -.363 11.072 2050 ---- ---- ---- ---- 10.556 -.361 10.917 2075 ---- ---- ---- ---- 10.409 -.359 10.768 2100 ---- ---- ---- ---- 10.268 -.355 10.623 2125 ---- ---- ---- ---- 10.131 -.353 10.484 2150 ---- ---- ---- ---- 9.999 -.350 10.349 2175 ---- ---- ---- ---- 9.871 -.348 10.219 2200 ---- ---- ---- ---- 9.746 -.346 10.092 2225 ---- ---- ---- ---- 9.625 -.343 9.968 2250 ---- ---- ---- ---- 9.507 -.340 9.847 2275 ---- ---- ---- ---- 9.392 -.338 9.730 2300 ---- ---- ---- ---- 9.280 -.336 9.616 2325 ---- ---- ---- ---- 9.172 -.332 9.504 2350 ---- ---- ---- ---- 9.066 -.330 9.396 2375 ---- ---- ---- ---- 8.962 -.328 9.290 2400 ---- ---- ---- ---- 8.862 -.325 9.187 2425 ---- ---- ---- ---- 8.764 -.323 9.087 2450 ---- ---- ---- ---- 8.669 -.320 8.989 2475 ---- ---- ---- ---- 8.576 -.318 8.894 2500 ---- ---- ---- ---- 8.486 -.315 8.801 2525 ---- ---- ---- ---- 8.398 -.313 8.711 2550 ---- ---- ---- ---- 8.312 -.311 8.623 2575 ---- ---- ---- ---- 8.228 -.309 8.537 2600 ---- ---- ---- ---- 8.146 -.307 8.453 2625 ---- ---- ---- ---- 8.066 -.305 8.371 2650 ---- ---- ---- ---- 7.988 -.303 8.291 2675 ---- ---- ---- ---- 7.912 -.300 8.212 2700 ---- ---- ---- ---- 7.837 -.298 8.135 2725 ---- ---- ---- ---- 7.764 -.296 8.060 2750 ---- ---- ---- ---- 7.692 -.294 7.986 2775 ---- ---- ---- ---- 7.622 -.291 7.913 2800 ---- ---- ---- ---- 7.552 -.290 7.842 2825 ---- ---- ---- ---- 7.484 -.287 7.771 2850 ---- ---- ---- ---- 7.416 -.286 7.702 2875 ---- ---- ---- ---- 7.350 -.283 7.633 2900 ---- ---- ---- ---- 7.284 -.282 7.566 2925 ---- ---- ---- ---- 7.220 -.279 7.499 2950 ---- ---- ---- ---- 7.156 -.278 7.434 2975 ---- ---- ---- ---- 7.094 -.276 7.370 3000 ---- ---- ---- ---- 7.032 -.275 7.307 3025 ---- ---- ---- ---- 6.972 -.273 7.245 3050 ---- ---- ---- ---- 6.914 -.270 7.184 3075 ---- ---- ---- ---- 6.856 -.269 7.125 3100 ---- ---- ---- ---- 6.800 -.267 7.067 3125 ---- ---- ---- ---- 6.745 -.265 7.010 3150 ---- ---- ---- ---- 6.691 -.264 6.955 3175 ---- ---- ---- ---- 6.639 -.262 6.901 3200 ---- ---- ---- ---- 6.588 -.260 6.848 3225 ---- ---- ---- ---- 6.538 -.259 6.797 3250 ---- ---- ---- ---- 6.489 -.257 6.746 3275 ---- ---- ---- ---- 6.442 -.255 6.697 3300 ---- ---- ---- ---- 6.395 -.254 6.649 3325 ---- ---- ---- ---- 6.350 -.253 6.603 3350 ---- ---- ---- ---- 6.306 -.251 6.557 3375 ---- ---- ---- ---- 6.263 -.249 6.512 3400 ---- ---- ---- ---- 6.221 -.248 6.469 3425 ---- ---- ---- ---- 6.179 -.247 6.426 3450 ---- ---- ---- ---- 6.139 -.246 6.385 3475 ---- ---- ---- ---- 6.100 -.244 6.344 3500 ---- ---- ---- ---- 6.062 -.242 6.304 3525 ---- ---- ---- ---- 6.024 -.241 6.265 3550 ---- ---- ---- ---- 5.987 -.240 6.227 3575 ---- ---- ---- ---- 5.952 -.238 6.190 3600 ---- ---- ---- ---- 5.917 -.237 6.154 3625 ---- ---- ---- ---- 5.882 -.236 6.118 3650 ---- ---- ---- ---- 5.849 -.235 6.084 3675 ---- ---- ---- ---- 5.816 -.233 6.049 3700 ---- ---- ---- ---- 5.784 -.232 6.016 3725 ---- ---- ---- ---- 5.752 -.231 5.983 3750 ---- ---- ---- ---- 5.721 -.230 5.951 3775 ---- ---- ---- ---- 5.691 -.229 5.920 3800 ---- ---- ---- ---- 5.661 -.228 5.889 3825 ---- ---- ---- ---- 5.632 -.227 5.859 3850 ---- ---- ---- ---- 5.604 -.226 5.830 3875 ---- ---- ---- ---- 5.576 -.225 5.801 3900 ---- ---- ---- ---- 5.549 ---- ---- 3925 ---- ---- ---- ---- 5.522 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6377 7957 94176 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.487B 74.071A 74.071A 74.540 +.465 74.075 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 ---- ---- ---- ---- .001 UNCH .001 28 1800 ---- ---- ---- ---- .001 UNCH .001 1221 1815 ---- ---- ---- ---- .001 UNCH .001 1 1820 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 36 1830 ---- ---- ---- ---- .001 UNCH .001 1 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 1 1845 ---- ---- ---- ---- .001 UNCH .001 2 1850 ---- ---- ---- ---- .001 UNCH .001 874 1855 ---- ---- ---- ---- .001 UNCH .001 1860 ---- ---- ---- ---- .001 UNCH .001 1 1865 ---- ---- ---- ---- .001 UNCH .001 1 1870 ---- ---- ---- ---- .001 UNCH .001 2 1875 ---- ---- ---- ---- .001 UNCH .001 157 1880 ---- ---- ---- ---- .001 UNCH .001 5 1885 ---- ---- ---- ---- .001 UNCH .001 14 1890 ---- ---- ---- ---- .001 UNCH .001 7 1895 ---- ---- ---- ---- .001 UNCH .001 2 1900 .002 .002 .002 .002 .001 UNCH 1 .001 1246 1905 ---- ---- ---- ---- .001 -.001 .002 7 1910 ---- ---- ---- ---- .001 -.001 .002 1915 ---- ---- ---- ---- .001 -.001 .002 3 1920 ---- ---- ---- ---- .001 -.001 .002 11 1925 ---- ---- ---- ---- .001 -.001 .002 265 1930 ---- ---- ---- ---- .001 -.001 .002 4 1935 ---- ---- ---- ---- .001 -.001 .002 11 1940 ---- ---- ---- ---- .001 -.001 .002 18 1945 ---- ---- ---- ---- .001 -.001 .002 7 1950 ---- ---- ---- ---- .001 -.001 .002 141 1955 ---- ---- ---- ---- .001 -.001 .002 8 1960 ---- ---- ---- ---- .001 -.001 .002 27 1965 ---- ---- ---- ---- .001 -.001 .002 22 1970 ---- ---- ---- ---- .001 -.001 .002 16 1975 ---- ---- ---- ---- .001 -.001 .002 202 1980 ---- ---- ---- ---- .001 -.001 .002 161 1985 ---- ---- ---- ---- .001 -.001 .002 28 1990 ---- ---- ---- ---- .001 -.001 .002 35 1995 ---- ---- ---- ---- .001 -.001 .002 20 2000 ---- ---- ---- ---- .001 -.001 .002 1 992 2005 ---- ---- ---- ---- .001 -.001 .002 43 2010 ---- ---- ---- ---- .001 -.001 .002 15 2015 ---- ---- ---- ---- .001 -.001 .002 104 2020 ---- ---- ---- ---- .001 -.001 .002 78 2025 ---- ---- ---- ---- .001 -.001 .002 76 2030 ---- ---- ---- ---- .001 -.001 .002 28 2035 ---- ---- ---- ---- .001 -.001 .002 44 2040 ---- ---- ---- ---- .001 -.001 .002 21 2045 ---- ---- ---- ---- .001 -.001 .002 2 29 2050 ---- ---- ---- ---- .001 -.002 .003 329 2055 ---- ---- ---- ---- .002 -.001 .003 8 2060 ---- ---- ---- ---- .002 -.001 .003 10 2065 ---- ---- ---- ---- .002 -.001 .003 14 2070 ---- ---- ---- ---- .002 -.001 .003 23 2075 ---- ---- ---- ---- .002 -.001 .003 55 2080 ---- ---- ---- ---- .002 -.001 .003 13 2085 ---- ---- ---- ---- .002 -.001 .003 27 2090 ---- ---- ---- ---- .002 -.001 .003 49 2095 ---- ---- ---- ---- .002 -.001 .003 23 2100 ---- ---- ---- ---- .002 -.001 .003 14 2156 2105 ---- ---- ---- ---- .002 -.001 .003 44 2110 ---- ---- ---- ---- .003 UNCH .003 29 2115 ---- ---- ---- ---- .003 UNCH .003 17 2120 ---- ---- .003A .003A .003 -.001 .004 16 2125 .005 .005 .003 .003 .003 -.001 4 .004 1 1983 2130 ---- ---- .003A .003A .003 -.001 .004 124 2135 ---- ---- .003A .003A .003 -.001 .004 42 2140 ---- ---- .003A .003A .003 -.001 .004 40 2145 ---- ---- .003A .003A .004 UNCH .004 16 2150 ---- ---- .003A .003A .004 UNCH .004 185 2155 .003 .003 .003 .003 .004 -.001 5 .005 18 2160 .003 .003 .003 .003 .004 -.001 5 .005 196 2165 ---- ---- .004A .004A .004 -.001 .005 22 2170 ---- ---- .004A .004A .005 UNCH .005 14 2175 ---- ---- .004A .004A .005 UNCH .005 267 2180 ---- ---- .004A .004A .005 -.001 .006 8 2185 ---- ---- .004A .004A .005 -.001 .006 20 2190 ---- ---- .004A .004A .006 UNCH .006 61 2195 ---- ---- .005A .005A .006 UNCH .006 36 2200 .005 .008 .005 .007 .006 UNCH 78 .006 807 2205 ---- ---- .005A .005A .006 -.001 .007 41 2210 ---- ---- .005A .005A .007 UNCH .007 44 2215 ---- ---- .005A .005A .007 UNCH .007 15 2220 ---- ---- .006A .006A .007 -.001 .008 17 2225 ---- ---- .006A .006A .008 UNCH .008 289 2230 ---- ---- .006A .006A .008 UNCH .008 40 2235 ---- ---- .006A .006A .009 UNCH .009 63 2240 ---- ---- .007A .007A .009 UNCH .009 32 2245 ---- ---- .007A .007A .010 +.001 .009 25 2250 ---- ---- .007A .007A .010 UNCH 8 .010 26 948 2255 ---- ---- .008A .008A .011 +.001 .010 13 2260 ---- ---- .008A .008A .011 UNCH .011 58 2265 ---- ---- .008A .008A .012 +.001 .011 13 2270 .009 .010B .009 .010B .012 UNCH 2 .012 6 2275 ---- ---- .009A .009A .013 +.001 .012 45 269 2280 ---- ---- .010A .010A .013 UNCH .013 30 2285 ---- ---- .010A .010A .014 +.001 .013 106 2290 ---- .015B .011A .011A .015 +.001 .014 28 2295 ---- .017B .011A .011A .016 +.001 .015 33 2300 .010 .021 .010 .015 .017 +.002 65 .015 19 356 2305 ---- .019B .013A .013A .017 +.001 8 .016 7 2310 ---- .020B .013A .013A .018 +.001 .017 11 52 2315 ---- .022B .014A .014A .020 +.002 .018 13 2320 ---- .023B .014A .014A .021 +.002 .019 259 2325 .023 .024B .015A .021A .022 +.002 5 .020 84 193 2330 ---- .028B .016A .016A .023 +.002 .021 19 2335 ---- .030B .017A .017A .025 +.003 .022 101 2340 ---- .031B .017A .017A .027 +.004 .023 39 124 2345 ---- .035B .018A .018A .028 +.003 .025 15 2350 .020 .038B .019A .028A .030 +.004 27 .026 65 601 2355 ---- .041B .019A .019A .032 +.005 .027 37 2360 ---- .044B .020A .020A .035 +.006 .029 31 2365 ---- .047B .022A .022A .037 +.006 .031 3 14 2370 ---- .051B .023A .023A .040 +.007 .033 65 2375 .055 .055 .024A .035 .043 +.008 30 .035 128 2380 ---- .060B .026A .026A .047 +.010 .037 53 2385 ---- .065B .028A .028A .050 +.011 .039 41 2390 .067 .070B .029A .049A .054 +.012 12 .042 1 8 2395 ---- .077B .031A .031A .058 +.013 .045 8 44 2400 .040 .083B .031 .055 .063 +.015 442 .048 47 810 2405 ---- .089B .035A .035A .068 +.017 .051 59 2410 .043 .100 .037A .065A .074 +.019 6 .055 23 2415 .040 .105B .039A .039A .080 +.022 1 .058 1 37 2420 .103 .113B .042A .075A .086 +.023 12 .063 12 136 2425 .065 .122B .045A .081A .093 +.026 40 .067 6 83 2430 .132 .132 .048A .087A .100 +.028 1 .072 4 2435 ---- .142B .051A .051A .108 +.031 2 .077 40 2440 .060 .152B .054A .055A .117 +.035 6 .082 5 11 2445 ---- .164B .058A .058A .125 +.037 .088 7 2450 .091 .180 .060 .118A .135 +.040 558 .095 57 357 2455 .065 .189 .065 .127A .145 +.043 13 .102 9 8 2460 ---- .202B .070A .070A .156 +.047 1 .109 14 19 2465 .098 .216B .075A .135A .167 +.051 8 .116 6 25 2470 .116 .232B .081A .158A .179 +.054 9 .125 135 2475 .120 .248B .087A .170A .192 +.059 25 .133 178 245 2480 .094 .266 .093A .182A .205 +.062 20 .143 8 44 2485 ---- .282B .100A .100A .219 +.066 .153 3 2490 .195 .300 .107A .210A .234 +.071 4 .163 1 5 2495 ---- .319B .114A .114A .250 +.076 .174 3 5 2500 .180 .340B .122A .250 .267 +.082 285 .185 376 680 2505 .341 .361B .130A .258A .285 +.087 2 .198 35 31 2510 .310 .382B .139A .287B .303 +.092 4 .211 41 2515 .211 .404B .148A .152A .323 +.099 5 .224 52 41 2520 .206 .429B .159A .312B .343 +.104 8 .239 15 27 2525 .184 .452B .169A .333 .365 +.111 28 .254 3 109 2530 .435 .478B .181A .478B .387 +.117 2 .270 1 91 2535 .472 .504B .193A .376A .410 +.124 2 .286 21 19 2540 .263 .534B .206A .212A .435 +.131 10 .304 3 53 2545 .519 .559B .219A .423A .460 +.138 2 .322 6 9 2550 .281 .591B .233A .448 .486 +.144 62 .342 53 65 2555 .325 .618B .248A .469 .513 +.151 7 .362 15 9 2560 .302 .647B .264A .421A .541 +.158 21 .383 11 26 2565 .353 .680B .280A .675B .570 +.166 25 .404 13 14 2570 .372 .713B .297A .708B .599 +.172 6 .427 22 29 2575 .421 .748B .315A .744B .630 +.180 78 .450 9 2580 .451 .781B .334A .775B .661 +.187 4 .474 7 6 2585 .477 .817B .354A .371A .693 +.194 2 .499 1 7 2590 .511 .850B .374A .688B .726 +.202 15 .524 9 8 2595 .490 .887B .395A .415A .760 +.210 6 .550 1 5 2600 .471 .926B .417A .759B .795 +.218 106 .577 57 104 2605 .483 .962B .440A .788 .830 +.225 8 .605 81 79 2610 .535 1.001B .463A .819A .866 +.233 10 .633 2615 .632 1.040B .487A 1.035B .903 +.240 6 .663 2620 .592 1.079B .512A 1.074B .941 +.249 1 .692 1 1 2625 .693 1.121B .538A .965A .979 +.256 13 .723 9 2630 .838 1.160B .565A 1.155B 1.018 +.264 3 .754 2635 ---- 1.202B .593A .593A 1.058 +.272 .786 2640 ---- 1.244B .622A .622A 1.098 +.279 .819 6 3 2645 ---- 1.286B .651A .651A 1.138 +.285 .853 1 2650 ---- 1.332B .681A .681A 1.180 +.293 1 .887 1 8 2655 .833 1.372B .713A .786A 1.222 +.300 3 .922 2660 .751 1.416B .745A .745A 1.264 +.307 4 .957 2665 .771 1.460B .771 1.453B 1.307 +.314 4 .993 6 2 2670 .837 1.490B .815A .836A 1.350 +.320 2 1.030 7 3 2675 ---- 1.553B .843A .843A 1.393 +.325 1.068 3 2680 .908 1.579B .882A .906A 1.437 +.331 3 1.106 2685 ---- 1.611B .917A .917A 1.482 +.338 1.144 2690 ---- 1.656B .953A .953A 1.526 +.342 1.184 2700 1.090 1.782B 1.023A 1.780B 1.617 +.353 7 1.264 3 12 2725 ---- 2.017B 1.219A 1.219A 1.848 +.376 1.472 1 6 2750 ---- 2.257B 1.426A 1.426A 2.084 +.394 1.690 5 2 2775 2.343 2.499B 1.642A 2.268A 2.323 +.408 1 1.915 2800 ---- 2.705B 1.868A 1.868A 2.566 +.419 2.147 1 2825 ---- 2.950B 2.101A 2.101A 2.810 +.428 2.382 1 2850 ---- 3.197B 2.338A 2.338A 3.056 +.435 2.621 1 2875 ---- 3.444B 2.576A 2.576A 3.303 +.440 2.863 2 2900 ---- 3.692B 2.818A 2.818A 3.550 +.444 3.106 13 2925 ---- 3.939B 3.116A 3.116A 3.798 +.448 3.350 2950 ---- 4.187B 3.377A 3.377A 4.047 +.451 3.596 3 2975 ---- 4.435B 3.624A 3.624A 4.295 +.453 3.842 3 3000 ---- 4.682B 3.872A 3.872A 4.544 +.454 4.090 10 3025 ---- 4.930B 4.122A 4.122A 4.793 +.456 4.337 7 3050 ---- 5.178B 4.371A 4.371A 5.043 +.458 4.585 5 3075 ---- 5.427B 4.619A 4.619A 5.292 +.458 4.834 6 3100 ---- 5.675B 4.867A 4.867A 5.542 +.460 5.082 3125 ---- 5.924B 5.118A 5.118A 5.791 +.460 5.331 5 3150 ---- 6.173B 5.366A 5.366A 6.041 +.461 5.580 1 3175 ---- 6.423B 5.615A 5.615A 6.291 +.462 5.829 2 3200 ---- 6.672B 5.866A 5.866A 6.541 +.462 6.079 3 3225 ---- 6.942B 6.116A 6.116A 6.790 +.462 6.328 4 3250 ---- 7.171B 6.366A 6.366A 7.040 +.462 6.578 1 3275 ---- 7.441B 6.584A 6.584A 7.290 +.463 6.827 6 3300 ---- 7.669B 6.866A 6.866A 7.540 +.463 7.077 3 3325 ---- 7.940B 7.084A 7.084A 7.790 +.464 7.326 8 3350 ---- 8.190B 7.335A 7.335A 8.040 +.464 7.576 9 3375 ---- 8.439B 7.585A 7.585A 8.290 +.464 7.826 10 3400 ---- 8.689B 7.836A 7.836A 8.540 +.464 8.076 12 3425 ---- 8.916B 8.120A 8.120A 8.790 +.465 8.325 3450 ---- 9.166B 8.375A 8.375A 9.040 +.465 8.575 3475 ---- 9.415B 8.631A 8.631A 9.290 +.465 8.825 3500 ---- 9.687B 8.838A 8.838A 9.540 +.465 9.075 11 3525 ---- 9.914B 9.133A 9.133A 9.790 +.465 9.325 3550 ---- 10.163B 9.383A 9.383A 10.040 +.465 9.575 3575 ---- ---- ---- 9.634A 10.290 ---- ---- 3600 ---- ---- ---- 9.885A 10.540 ---- ---- 4000 ---- 14.650B 13.894A 13.894A 14.540 +.465 14.075 5000 ---- 24.623B 23.925A 23.925A 24.540 +.465 24.075 6000 ---- 34.596B 33.955A 33.955A 34.540 +.465 34.075 7000 ---- 44.568B 43.984A 43.984A 44.540 +.465 44.075 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 54.541B 54.013A 54.013A 54.540 +.465 54.075 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.514B 64.042A 64.042A 64.540 +.465 64.075 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 32 1325 ---- ---- ---- ---- .002 +.001 .001 1350 ---- ---- ---- ---- .002 +.001 .001 1375 ---- ---- ---- ---- .002 +.001 .001 1400 ---- ---- ---- ---- .002 +.001 .001 10 1425 ---- ---- ---- ---- .003 +.002 .001 1450 ---- ---- ---- ---- .003 +.002 .001 12 1475 ---- ---- ---- ---- .003 +.002 .001 2 1500 ---- ---- ---- ---- .003 +.001 .002 20 1525 ---- ---- ---- ---- .003 +.001 .002 2 1550 ---- ---- ---- ---- .004 +.002 .002 3 1575 ---- ---- ---- ---- .004 +.002 .002 4 1600 ---- ---- ---- ---- .004 +.001 .003 104 1625 ---- ---- ---- ---- .004 +.001 .003 8 1650 ---- ---- ---- ---- .005 +.002 .003 17 1675 ---- ---- ---- ---- .005 +.001 .004 10 1700 ---- ---- ---- ---- .005 +.001 2 .004 1213 1725 ---- ---- ---- ---- .006 +.002 .004 21 1750 ---- ---- ---- ---- .006 +.001 .005 1 16 1775 ---- ---- ---- ---- .007 +.002 .005 33 1800 ---- ---- ---- ---- .007 +.001 3 .006 1 39 1825 ---- ---- ---- ---- .007 UNCH .007 16 1835 ---- ---- ---- ---- .008 +.001 .007 6 1840 ---- ---- ---- ---- .008 +.001 .007 1845 ---- ---- ---- ---- .008 +.001 .007 5 1850 ---- ---- ---- ---- .008 UNCH .008 2 13 1855 ---- ---- ---- ---- .008 UNCH .008 2 1860 ---- ---- ---- ---- .008 UNCH .008 1865 ---- ---- ---- ---- .008 UNCH .008 1870 ---- ---- ---- ---- .009 +.001 .008 1 1875 ---- ---- ---- ---- .009 +.001 .008 17 1880 ---- ---- ---- ---- .009 UNCH .009 2 1885 ---- ---- ---- ---- .009 UNCH .009 1890 ---- ---- ---- ---- .009 UNCH .009 1895 ---- ---- ---- ---- .009 UNCH .009 2 1900 ---- ---- ---- ---- .009 UNCH 4 .009 2 2419 1905 ---- ---- ---- ---- .010 +.001 .009 3 1910 ---- ---- ---- ---- .010 UNCH .010 5 1915 ---- ---- ---- ---- .010 UNCH .010 7 1920 ---- ---- ---- ---- .010 UNCH .010 1 1925 ---- ---- ---- ---- .010 UNCH .010 5 66 1930 ---- ---- ---- ---- .010 UNCH .010 7 1935 ---- ---- ---- ---- .011 UNCH 11 .011 17 1940 ---- ---- ---- ---- .011 UNCH .011 7 1945 ---- ---- ---- ---- .011 UNCH .011 8 1950 ---- ---- ---- ---- .011 UNCH .011 67 1955 ---- ---- ---- ---- .012 UNCH .012 3 1960 ---- ---- ---- ---- .012 UNCH .012 5 1965 ---- ---- ---- ---- .012 UNCH .012 11 1970 ---- ---- ---- ---- .013 UNCH .013 2 1975 ---- ---- ---- ---- .013 UNCH .013 76 1980 ---- ---- ---- ---- .013 UNCH .013 10 1985 ---- ---- ---- ---- .014 +.001 .013 14 1990 ---- ---- ---- ---- .014 UNCH .014 3 1995 ---- ---- ---- ---- .014 UNCH .014 15 2000 .014 .017 .014 .017 .015 UNCH 16 .015 22 1131 2005 ---- ---- ---- ---- .015 UNCH .015 10 2010 ---- ---- ---- ---- .016 +.001 .015 107 2015 ---- ---- ---- ---- .016 UNCH .016 6 2020 ---- ---- ---- ---- .017 +.001 .016 1 7 2025 ---- ---- ---- ---- .018 +.001 .017 2 214 2030 ---- ---- ---- ---- .018 +.001 .017 2 130 2035 ---- ---- ---- ---- .019 +.001 .018 2 8 2040 ---- ---- ---- ---- .020 +.001 .019 13 2045 ---- ---- ---- ---- .020 +.001 .019 3 2050 ---- ---- ---- ---- .021 +.001 .020 114 2055 ---- ---- ---- ---- .022 +.001 .021 4 2060 ---- .022B ---- .022B .023 +.002 .021 4 2065 ---- .023B ---- .023B .024 +.002 .022 6 2070 ---- .024B ---- .024B .025 +.002 .023 12 2075 ---- .025B .023A .023A .026 +.002 .024 57 2080 ---- .027B .024A .024A .027 +.002 .025 10 10 2085 ---- .028B ---- .028B .028 +.002 .026 50 2090 ---- .029B ---- .029B .029 +.002 .027 10 2095 ---- .032B .027A .027A .030 +.002 .028 26 2100 .028 .033B .028 .033B .031 +.002 5 .029 52 1635 2105 ---- .034B .029A .029A .033 +.003 .030 6 2110 ---- .035B .030A .030A .034 +.003 .031 6 11 2115 ---- .037B .031A .031A .035 +.003 .032 11 2120 ---- .039B .032A .032A .037 +.003 .034 12 2125 ---- .041B .032A .032A .038 +.003 .035 2 58 2130 ---- .042B .033A .033A .040 +.004 .036 1 10 2135 ---- .044B .035A .035A .041 +.003 11 .038 22 2140 ---- .046B .036A .036A .043 +.004 .039 3 2145 ---- .049B .037A .037A .045 +.004 .041 1 2150 .046 .049B .038A .045A .047 +.004 6 .043 3 201 2155 ---- .053B .039A .039A .048 +.004 .044 15 2160 ---- .055B .040A .040A .050 +.004 .046 21 2165 ---- .058B .042A .042A .052 +.004 .048 8 2170 ---- .060B .043A .043A .055 +.005 .050 6 2175 ---- .061B .045A .045A .057 +.005 .052 7 142 2180 ---- .066B .046A .046A .059 +.005 1 .054 4 2185 ---- .069B .048A .048A .061 +.005 .056 14 2190 ---- .072B .050A .050A .064 +.005 .059 1 8 2195 ---- .075B .052A .052A .067 +.006 .061 1 9 2200 ---- .079B .054A .054A .069 +.006 9 .063 635 1591 2205 ---- .081B .056A .056A .072 +.006 .066 8 2210 ---- .085B .058A .058A .075 +.006 .069 1 20 2215 ---- .088B .060A .060A .079 +.008 .071 2 2220 ---- .092B .062A .062A .082 +.008 .074 9 2225 .069 .096B .065A .065A .085 +.008 17 .077 1 91 2230 .069 .100B .067A .100B .089 +.009 2 .080 31 55 2235 ---- .104B .070A .070A .093 +.009 .084 5 20 2240 ---- .109B .073A .073A .097 +.010 .087 6 2245 ---- .113B .076A .076A .101 +.010 .091 2 5 2250 ---- .118B .079A .079A .105 +.011 22 .094 15 435 2255 ---- .123B .082A .082A .110 +.012 .098 5 2260 ---- .128B .085A .085A .114 +.012 1 .102 1 6 2265 ---- .133B .088A .088A .119 +.013 .106 20 2270 .131 .138B .092A .134B .124 +.014 1 .110 4 2275 ---- .144B .096A .096A .129 +.014 3 .115 6 212 2280 ---- .152B .100A .100A .135 +.016 .119 2 10 2285 .125 .157B .103A .157B .140 +.016 1 .124 5 8 2290 ---- .164B .107A .107A .146 +.017 .129 1 11 2295 .129 .171B .111A .144A .152 +.018 5 .134 6 2300 .125 .179B .115 .150 .158 +.019 69 .139 621 1782 2305 ---- .185B .119A .119A .164 +.020 1 .144 4 2310 ---- .192B .125A .125A .171 +.021 .150 15 2315 .198 .200B .128A .169A .178 +.022 2 .156 1 14 2320 ---- .208B .133A .133A .185 +.023 .162 3 8 2325 ---- .216B .139A .139A .192 +.024 5 .168 15 76 2330 .144 .225B .144 .188 .200 +.025 3 .175 1 3 2335 ---- .234B .149A .149A .208 +.027 .181 10 12 2340 ---- .243B .155A .155A .216 +.028 .188 36 2345 .250 .252B .160A .252B .224 +.029 6 .195 2 6 2350 .177 .262B .166A .170A .233 +.030 13 .203 58 357 2355 .204 .272B .171A .272B .242 +.032 6 .210 3 25 2360 .237 .282B .177A .237 .251 +.033 1 .218 8 23 2365 ---- .293B .184A .184A .261 +.035 1 .226 8 2370 ---- .304B .191A .191A .271 +.036 1 .235 8 7 2375 ---- .315B .197A .197A .281 +.038 16 .243 6 29 2380 ---- .327B .205A .205A .292 +.040 2 .252 22 39 2385 ---- .339B .212A .212A .303 +.042 11 .261 36 2390 ---- .352B .221A .221A .314 +.043 .271 7 130 2395 ---- .365B .227A .227A .326 +.046 .280 7 8 2400 .280 .378B .237A .321A .338 +.048 656 .290 482 956 2405 ---- .392B .244A .244A .350 +.050 .300 3 9 2410 ---- .406B .253A .253A .363 +.052 .311 3 9 2415 ---- .421B .262A .262A .376 +.054 1 .322 27 26 2420 ---- .436B .273A .273A .389 +.056 .333 4 157 2425 ---- .452B .283A .283A .403 +.058 .345 10 237 2430 ---- .468B .291A .291A .417 +.060 .357 4 5 2435 .338 .484B .301A .484B .432 +.063 3 .369 18 16 2440 .408 .499B .312A .497B .447 +.066 1 .381 1 2445 .407 .516B .323A .505B .463 +.069 4 .394 41 2450 .358 .531B .333A .487B .479 +.071 525 .408 389 1075 2455 ---- .551B .346A .346A .495 +.074 .421 1 2460 .417 .570B .358A .568B .512 +.077 1 .435 2 2465 ---- .589B .370A .370A .529 +.079 .450 5 2470 .397 .609B .383A .608B .547 +.082 2 .465 5 2475 .464 .630B .396A .628B .566 +.086 1 .480 27 129 2480 ---- .650B .409A .409A .584 +.088 .496 13 13 2485 ---- .671B .423A .423A .603 +.091 .512 2 5 2490 ---- .693B .437A .437A .623 +.095 3 .528 2 8 2495 .656 .715B .452A .617A .643 +.098 2 .545 138 135 2500 .505 .737B .467 .734B .664 +.102 23 .562 23 33 2505 ---- .760B .482A .482A .685 +.105 .580 5 2510 .547 .783B .498A .680A .706 +.108 9 .598 7 7 2515 .624 .806B .514A .804B .728 +.111 1 .617 29 2520 .835 .835 .531A .722A .750 +.114 21 .636 2 7 2525 .788 .855B .548A .745A .773 +.118 9 .655 39 36 2530 .753 .879B .565A .743A .797 +.122 5 .675 5 2535 ---- .905B .583A .583A .821 +.126 .695 7 12 2540 ---- .931B .601A .601A .845 +.129 .716 9 10 2545 ---- .957B .620A .620A .870 +.133 .737 1 10 2550 .890 .984B .638A .863A .895 +.136 14 .759 32 358 2555 ---- 1.011B .658A .658A .920 +.139 .781 2 2 2560 ---- 1.039B .677A .677A .946 +.143 .803 28 2565 ---- 1.067B .698A .698A .973 +.147 100 .826 25 2570 ---- 1.096B .718A .718A 1.000 +.151 .849 6 6 2575 ---- 1.125B .739A .739A 1.027 +.154 16 .873 4 21 2580 ---- 1.154B .761A .761A 1.055 +.158 .897 2 14 2585 ---- 1.184B .783A .783A 1.084 +.163 7 .921 17 2590 ---- 1.214B .805A .805A 1.112 +.166 .946 8 6 2595 ---- 1.245B .828A .828A 1.142 +.170 .972 5 5 2600 .896 1.276B .851A .884A 1.171 +.173 114 .998 38 43 2605 ---- 1.304B .875A .875A 1.201 +.177 1.024 2610 ---- 1.336B .900A .900A 1.232 +.182 1.050 7 5 2615 ---- 1.372B .925A .925A 1.263 +.186 1.077 14 8 2620 1.311 1.402B .950A 1.255A 1.294 +.189 7 1.105 66 62 2625 ---- 1.438B .975A .975A 1.325 +.192 4 1.133 9 11 2630 1.375 1.467B 1.001A 1.317A 1.358 +.197 9 1.161 2 4 2635 1.407 1.500B 1.027A 1.408B 1.390 +.200 2 1.190 2 4 2650 1.330 1.605B 1.109A 1.605B 1.490 +.212 12 1.278 1 5 2675 ---- 1.784B 1.251A 1.251A 1.663 +.230 1.433 3 6 2700 1.845 1.971B 1.407A 1.861B 1.844 +.247 1 1.597 7 9 2725 ---- 2.166B 1.569A 1.569A 2.033 +.264 4 1.769 8 2750 ---- 2.369B 1.739A 1.739A 2.229 +.281 1.948 5 2775 2.427 2.576B 1.918A 2.423A 2.431 +.296 2 2.135 3 1 2800 ---- 2.788B 2.104A 2.104A 2.639 +.310 2.329 3 3 2825 ---- 3.006B 2.298A 2.298A 2.852 +.324 2.528 2 2850 2.583 3.227B 2.497A 2.525A 3.070 +.336 1 2.734 1 2875 ---- 3.451B 2.703A 2.703A 3.291 +.347 2.944 2900 ---- 3.678B 2.912A 2.912A 3.516 +.357 3.159 2925 ---- 3.908B 3.127A 3.127A 3.744 +.367 3.377 2950 3.868 4.141B 3.346A 4.005B 3.975 +.376 2 3.599 1 2975 ---- 4.376B 3.568A 3.568A 4.208 +.384 3.824 3000 ---- 4.612B 3.794A 3.794A 4.443 +.391 4.052 3025 ---- 4.849B 4.020A 4.020A 4.679 +.397 4.282 3050 ---- 5.088B 4.249A 4.249A 4.917 +.403 4.514 3075 ---- 5.328B 4.481A 4.481A 5.156 +.408 4.748 3100 ---- 5.570B 4.715A 4.715A 5.396 +.412 4.984 3125 ---- 5.812B 4.950A 4.950A 5.638 +.417 5.221 3150 ---- 6.055B 5.187A 5.187A 5.880 +.420 5.460 3175 ---- 6.299B 5.425A 5.425A 6.123 +.423 5.700 2 3200 ---- 6.484B 5.664A 5.664A 6.366 +.426 5.940 3225 ---- 6.711B 5.905A 5.905A 6.611 +.429 6.182 3250 ---- 6.955B 6.146A 6.146A 6.856 +.432 6.424 3275 ---- 7.199B 6.388A 6.388A 7.101 +.433 6.668 3300 ---- 7.443B 6.631A 6.631A 7.347 +.436 6.911 3325 ---- 7.688B 6.875A 6.875A 7.593 +.437 7.156 3350 ---- 7.932B 7.119A 7.119A 7.840 +.439 7.401 3375 ---- 8.177B 7.478A 7.478A 8.087 +.441 7.646 3400 ---- 8.423B 7.725A 7.725A 8.335 +.443 7.892 3425 ---- 8.668B 7.973A 7.973A 8.582 +.444 8.138 3450 ---- 8.914B 8.221A 8.221A 8.830 +.445 8.385 3475 ---- 9.160B 8.469A 8.469A 9.078 +.447 8.631 3500 ---- 9.406B 8.717A 8.717A 9.327 +.448 8.879 3525 ---- 9.652B 8.966A 8.966A 9.575 +.449 9.126 3550 ---- 9.899B 9.215A 9.215A 9.824 +.450 9.374 3575 ---- 10.146B 9.464A 9.464A 10.072 +.451 9.621 3600 ---- 10.393B 9.713A 9.713A 10.321 +.451 9.870 3625 ---- ---- ---- 9.963A 10.570 ---- ---- 3800 ---- 12.374B 11.715A 11.715A 12.316 +.456 11.860 4000 ---- 14.358B 13.708A 13.708A 14.316 +.459 13.857 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.316 +.459 73.857 1025 ---- ---- ---- ---- .001 -.001 .002 2 1050 ---- ---- ---- ---- .001 -.001 .002 157 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 1 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .003 UNCH .003 10 1225 ---- ---- ---- ---- .003 -.001 .004 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .004 -.001 .005 1 1325 ---- ---- ---- ---- .004 -.001 .005 5 1350 ---- ---- ---- ---- .005 UNCH .005 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 UNCH .006 106 1425 ---- ---- ---- ---- .006 UNCH .006 1450 ---- ---- ---- ---- .006 -.001 .007 1475 ---- ---- ---- ---- .007 UNCH .007 1500 ---- ---- ---- ---- .007 -.001 .008 36 1525 ---- ---- ---- ---- .008 UNCH .008 6 1550 ---- ---- ---- ---- .009 UNCH .009 8 1575 ---- ---- ---- ---- .009 UNCH .009 7 1600 ---- ---- ---- ---- .010 UNCH .010 65 1625 ---- ---- ---- ---- .011 UNCH .011 64 1650 ---- ---- ---- ---- .012 UNCH .012 60 1675 .014 .014 .014 .014 .013 UNCH 1 .013 175 1700 ---- ---- ---- ---- .014 UNCH .014 1 163 1725 ---- ---- ---- ---- .015 UNCH .015 11 1750 ---- ---- ---- ---- .017 UNCH .017 249 1775 ---- ---- ---- ---- .018 -.001 .019 24 1800 ---- ---- ---- ---- .020 -.002 .022 208 742 1825 ---- ---- ---- ---- .023 -.002 .025 35 1850 ---- ---- ---- ---- .026 -.002 .028 163 1875 ---- ---- ---- ---- .029 -.003 1 .032 2 14 1900 ---- ---- .035A .035A .034 -.003 .037 3 132 1925 ---- ---- .039A .039A .039 -.003 .042 25 1950 ---- ---- .044A .044A .045 -.003 .048 15 42 1975 ---- ---- .050A .050A .052 -.003 .055 12 2000 ---- ---- .056A .056A .060 -.003 .063 401 1400 2025 .072 .072 .064A .072 .070 -.003 1 .073 17 19 2050 ---- .085B .073A .073A .081 -.002 .083 5 149 2075 ---- .099B .084A .084A .095 -.001 .096 17 2100 ---- .116B .096A .096A .110 UNCH .110 2 229 2125 ---- .136B .110A .110A .128 +.002 .126 6 58 2150 ---- .158B .126A .126A .149 +.004 30 .145 160 2160 ---- .168B .133A .133A .159 +.006 .153 6 2165 ---- .174B .137A .137A .163 +.006 .157 1 5 2170 ---- .179B .141A .141A .168 +.006 .162 1 7 2175 ---- .186B .145A .145A .173 +.007 .166 16 2180 ---- .191B .149A .149A .179 +.008 .171 1 2185 ---- .197B .153A .153A .184 +.008 .176 2 2190 ---- .202B .158A .158A .190 +.009 .181 11 2195 ---- .208B .161A .161A .195 +.009 1 .186 3 2200 .200 .216B .166A .216B .201 +.010 3 .191 200 1442 2205 ---- .221B .170A .170A .207 +.011 .196 2 2210 ---- .228B .175A .175A .213 +.012 .201 1 1 2215 ---- .236B .180A .180A .219 +.012 .207 2220 ---- .243B .185A .185A .226 +.013 .213 2225 ---- .250B .190A .190A .232 +.013 10 .219 4 96 2230 ---- .258B .195A .195A .239 +.014 .225 1 2235 ---- .265B .200A .200A .246 +.015 .231 1 1 2240 ---- .273B .205A .205A .253 +.016 .237 75 2245 ---- .281B .211A .211A .261 +.017 .244 2 4 2250 ---- .289B .217A .217A .268 +.018 10 .250 5 129 2255 ---- .298B .223A .223A .276 +.019 .257 9 2260 ---- .306B .229A .229A .284 +.020 .264 2265 ---- .315B .235A .235A .292 +.021 .271 2270 ---- .324B .241A .241A .301 +.022 .279 2275 ---- .334B .248A .248A .309 +.023 .286 21 57 2280 ---- .343B .255A .255A .318 +.024 .294 6 2285 ---- .353B .261A .261A .327 +.025 .302 2290 ---- .363B .268A .268A .336 +.026 .310 2295 ---- .374B .276A .276A .346 +.027 .319 1 3 2300 .308 .385B .283A .346A .356 +.029 2 .327 1007 1142 2305 ---- .395B .291A .291A .366 +.030 .336 2 2 2310 ---- .406B .298A .298A .376 +.031 .345 2315 .355 .418B .306A .418B .387 +.033 2 .354 2320 ---- .429B .314A .314A .398 +.034 .364 2325 .342 .441B .322A .327A .409 +.036 16 .373 8 22 2330 .385 .453B .331A .453B .420 +.037 3 .383 5 2335 ---- .466B .340A .340A .432 +.039 .393 1 2340 ---- .479B .348A .348A .444 +.040 .404 1 2345 .387 .492B .358A .358A .456 +.042 1 .414 1 2350 ---- .505B .367A .367A .468 +.043 10 .425 8 70 2355 ---- .519B .377A .377A .481 +.045 .436 6 6 2360 ---- .533B .386A .386A .494 +.047 .447 2 2365 ---- .547B .396A .396A .508 +.049 .459 2 2370 .450 .562B .407A .407A .521 +.050 2 .471 5 2375 ---- .577B .417A .417A .535 +.052 2 .483 8 2380 .424 .592B .424 .592B .549 +.054 5 .495 2385 ---- .608B .439A .439A .564 +.056 .508 2390 ---- .624B .451A .451A .579 +.058 .521 2395 .495 .641B .462A .462A .594 +.060 1 .534 2400 ---- .658B .474A .474A .609 +.062 13 .547 8 137 2405 ---- .674B .486A .486A .625 +.064 .561 3 2410 .556 .691B .499A .499A .641 +.066 2 .575 3 2415 .547 .709B .511A .511A .658 +.069 5 .589 2 2420 .645 .727B .524A .637A .675 +.071 4 .604 4 2425 ---- .745B .537A .537A .692 +.073 .619 5 57 2430 .651 .764B .551A .764B .709 +.075 3 .634 2435 .631 .783B .564A .783B .727 +.078 10 .649 2 3 2440 ---- .802B .579A .579A .745 +.080 .665 2 9 2445 ---- .822B .593A .593A .764 +.083 .681 7 2450 .645 .842B .608A .608A .783 +.085 27 .698 342 150 2455 ---- .863B .623A .623A .802 +.087 .715 1 2460 .669 .884B .638A .658A .822 +.090 2 .732 2465 ---- .905B .654A .654A .842 +.092 .750 1 2470 ---- .927B .670A .670A .863 +.095 .768 1 1 2475 .779 .949B .686A .774A .884 +.098 1 .786 71 2480 ---- .971B .703A .703A .905 +.100 .805 2 2485 ---- .994B .720A .720A .927 +.103 .824 1 2490 ---- 1.017B .737A .737A .949 +.105 .844 2495 ---- 1.041B .755A .755A .971 +.107 .864 5 2500 .795 1.064B .772A 1.064B .994 +.110 33 .884 103 326 2505 .820 1.089B .791A 1.089B 1.017 +.112 1 .905 3 2510 ---- 1.113B .809A .809A 1.040 +.114 .926 2 2515 ---- 1.138B .829A .829A 1.064 +.117 .947 1 4 2520 ---- 1.164B .849A .849A 1.088 +.119 .969 3 5 2525 .869 1.189B .868A 1.189B 1.113 +.123 1 .990 10 128 2530 1.180 1.216B .888A 1.108A 1.138 +.125 10 1.013 18 2535 ---- 1.243B .909A .909A 1.163 +.128 1.035 11 2540 ---- 1.270B .930A .930A 1.189 +.131 1.058 1 2545 ---- 1.296B .951A .951A 1.215 +.134 1.081 2550 1.094 1.324B .972A .972A 1.242 +.137 23 1.105 340 301 2555 ---- 1.352B .994A .994A 1.268 +.139 1.129 2560 ---- 1.380B 1.016A 1.016A 1.295 +.142 1.153 4 2565 ---- 1.409B 1.039A 1.039A 1.323 +.145 1.178 85 2570 ---- 1.438B 1.062A 1.062A 1.351 +.148 1.203 2575 ---- 1.467B 1.085A 1.085A 1.379 +.151 1.228 1 2580 1.143 1.497B 1.109A 1.497B 1.407 +.154 1 1.253 4 9 2585 ---- 1.527B 1.133A 1.133A 1.436 +.157 1.279 2590 ---- 1.556B 1.157A 1.157A 1.465 +.159 1.306 2595 ---- 1.587B 1.182A 1.182A 1.494 +.162 1.332 2600 1.255 1.618B 1.207A 1.618B 1.524 +.165 3 1.359 1 73 2605 ---- 1.649B 1.232A 1.232A 1.554 +.168 1.386 3 2610 ---- 1.681B 1.258A 1.258A 1.585 +.172 1.413 2 2615 ---- 1.713B 1.284A 1.284A 1.615 +.174 1.441 2620 ---- 1.744B 1.310A 1.310A 1.646 +.177 1.469 2 2625 ---- 1.777B 1.337A 1.337A 1.678 +.180 1.498 17 18 2630 ---- 1.810B 1.364A 1.364A 1.709 +.183 1.526 2635 ---- 1.843B 1.391A 1.391A 1.741 +.186 1.555 2650 1.551 1.943B 1.475A 1.529A 1.838 +.194 2 1.644 5 2675 ---- 2.116B 1.621A 1.621A 2.006 +.209 1.797 2 3 2700 ---- 2.296B 1.774A 1.774A 2.181 +.223 1.958 2 7 2725 ---- 2.482B 1.933A 1.933A 2.362 +.237 2.125 1 2750 ---- 2.673B 2.104A 2.104A 2.548 +.250 2.298 2 2775 2.770 2.869B 2.276A 2.867B 2.740 +.263 1 2.477 1 2 2800 2.534 3.069B 2.455A 3.067B 2.936 +.275 2 2.661 3 4 2825 2.736 3.272B 2.637A 3.271B 3.137 +.286 2 2.851 6 3 2850 ---- 3.480B 2.828A 2.828A 3.341 +.296 3.045 4 4 2875 ---- 3.692B 3.022A 3.022A 3.550 +.307 3.243 1 2900 ---- 3.907B 3.220A 3.220A 3.761 +.315 3.446 2925 3.599 4.124B 3.422A 4.124B 3.976 +.324 1 3.652 2 2950 3.809 4.345B 3.627A 4.342B 4.194 +.333 1 3.861 2975 ---- 4.567B 3.836A 3.836A 4.414 +.341 4.073 2 3000 4.722 4.792B 4.048A 4.791B 4.637 +.349 1 4.288 3 178 3025 ---- 5.019B 4.263A 4.263A 4.862 +.356 4.506 3050 ---- 5.248B 4.481A 4.481A 5.088 +.361 4.727 1 3075 4.836 5.478B 4.701A 4.779A 5.317 +.368 1 4.949 3100 5.056 5.710B 4.923A 5.576B 5.547 +.374 2 5.173 1 3 3125 ---- 5.942B 5.147A 5.147A 5.779 +.379 5.400 1 3150 5.511 6.176B 5.374A 5.455A 6.012 +.384 1 5.628 2 3175 5.746 6.412B 5.601A 5.684A 6.247 +.389 1 5.858 1 2 3200 ---- 6.649B 5.831A 5.831A 6.482 +.393 6.089 1 3225 6.131 6.887B 6.062A 6.887B 6.719 +.397 1 6.322 1 1 3250 ---- 7.125B 6.294A 6.294A 6.957 +.401 6.556 3275 ---- 7.365B 6.529A 6.529A 7.195 +.404 6.791 3300 ---- 7.606B 6.763A 6.763A 7.435 +.408 7.027 3325 ---- 7.847B 6.999A 6.999A 7.675 +.411 7.264 3350 ---- 8.089B 7.236A 7.236A 7.916 +.414 7.502 3375 ---- 8.331B 7.474A 7.474A 8.157 +.415 7.742 3400 ---- 8.574B 7.712A 7.712A 8.399 +.418 7.981 1 3425 ---- 8.818B 7.952A 7.952A 8.642 +.420 8.222 1 3450 ---- 9.062B 8.192A 8.192A 8.885 +.422 8.463 3475 ---- 9.306B 8.433A 8.433A 9.129 +.424 8.705 1 3500 ---- 9.536B 8.674A 8.674A 9.374 +.427 8.947 1 3525 ---- 9.648B 8.916A 8.916A 9.618 +.428 9.190 2 3550 ---- 9.827B 9.159A 9.159A 9.863 +.429 9.434 1 3575 ---- 10.068B 9.402A 9.402A 10.109 +.431 9.678 2 3600 ---- 10.308B 9.645A 9.645A 10.355 +.433 9.922 3 3625 ---- 10.550B 9.890A 9.890A 10.601 +.434 10.167 2 3650 ---- 10.792B 10.134A 10.134A 10.847 +.435 10.412 5 3675 ---- 11.034B 10.379A 10.379A 11.094 +.437 10.657 3 3700 ---- 11.276B 10.883A 10.883A 11.341 +.438 10.903 5 3725 ---- 11.519B 11.133A 11.133A 11.588 +.439 11.149 2 3750 ---- 11.761B 11.383A 11.383A 11.836 +.441 11.395 3775 ---- 12.005B 11.633A 11.633A 12.084 +.443 11.641 3800 ---- 12.248B 11.883A 11.883A 12.332 +.444 11.888 3825 ---- 12.491B 12.134A 12.134A 12.580 +.445 12.135 3850 ---- 12.734B ---- ---- 12.828 +.446 12.382 3875 ---- 12.978B ---- ---- 13.076 +.446 12.630 3900 ---- 13.222B ---- ---- 13.325 +.448 12.877 3925 ---- 13.466B ---- ---- 13.574 +.449 13.125 3950 ---- 13.711B ---- ---- 13.823 +.450 13.373 3975 ---- 13.955B ---- ---- 14.072 +.451 13.621 4000 ---- 14.200B ---- ---- 14.321 +.452 13.869 4025 ---- 14.445B ---- ---- 14.570 +.453 14.117 4050 ---- 14.690B ---- ---- 14.819 +.453 14.366 4075 ---- 14.934B ---- ---- 15.068 +.453 14.615 4500 ---- 19.105B ---- ---- 19.316 +.459 18.857 5000 ---- 24.012B ---- ---- 24.316 +.459 23.857 6000 ---- ---- ---- ---- 34.316 +.459 33.857 7000 ---- ---- ---- ---- 44.316 +.459 43.857 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.316 +.459 53.857 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.316 +.459 63.857 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .003 UNCH .003 1225 ---- ---- ---- ---- .003 -.001 .004 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .004 -.001 .005 2 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .006 -.001 .007 1400 ---- ---- ---- ---- .007 -.001 .008 1425 ---- ---- ---- ---- .008 -.001 .009 1450 ---- ---- ---- ---- .009 -.001 .010 1475 ---- ---- ---- ---- .010 -.001 .011 1500 ---- ---- ---- ---- .011 -.001 1 .012 1 1525 ---- ---- ---- ---- .012 -.001 .013 7 1550 ---- ---- ---- ---- .013 -.001 .014 1 1575 ---- ---- ---- ---- .015 -.001 .016 1600 ---- ---- ---- ---- .016 -.001 .017 1 1625 ---- ---- ---- ---- .018 -.001 .019 1650 ---- ---- ---- ---- .020 -.001 .021 4 1675 ---- ---- ---- ---- .022 -.001 .023 6 1700 ---- ---- ---- ---- .025 -.001 .026 2 1725 ---- ---- ---- ---- .028 UNCH .028 1750 ---- ---- ---- ---- .031 -.001 .032 23 1775 ---- ---- ---- ---- .035 -.001 .036 5 1800 ---- ---- ---- ---- .039 -.001 .040 12 1825 ---- ---- ---- ---- .044 -.001 .045 1850 ---- ---- ---- ---- .049 -.002 .051 1 6 1875 ---- ---- .057A .057A .056 -.002 .058 1900 ---- ---- .064A .064A .064 -.001 .065 133 1925 ---- ---- .071A .071A .072 -.002 .074 4 1950 .077 .084B .077 .084B .082 -.002 2 .084 2 1975 ---- .098B .090A .090A .094 -.001 .095 2000 ---- .111B .101A .101A .107 UNCH .107 4 2025 ---- .128B .113A .113A .122 +.001 .121 2050 .146 .146 .128A .139A .139 +.002 2 .137 2 2075 ---- .165B .143A .143A .159 +.004 .155 1 4 2100 ---- .188B .161A .161A .180 +.005 1 .175 2 7 2125 ---- .213B .181A .181A .205 +.007 .198 4 2150 ---- .243B .202A .202A .232 +.009 .223 2175 ---- .276B .227A .227A .263 +.012 .251 2 2200 .310 .314B .254A .314B .298 +.015 3 .283 35 2225 ---- .355B .284A .284A .337 +.019 .318 2 2250 .318 .401B .318 .401B .380 +.022 3 .358 1 2275 ---- .453B .356A .356A .428 +.027 .401 1 2300 ---- .510B .398A .398A .482 +.032 .450 2325 ---- .574B .445A .445A .541 +.038 .503 1 2350 ---- .644B .498A .498A .607 +.045 .562 4 2375 .559 .722B .556A .722B .679 +.053 10 .626 2400 .611 .807B .611 .807B .759 +.062 4 .697 20 2425 ---- .895B .689A .689A .846 +.072 .774 2450 ---- .996B .766A .766A .941 +.083 .858 2475 ---- 1.103B .850A .850A 1.044 +.095 .949 3 2500 1.196 1.219B .941A 1.133A 1.156 +.108 2 1.048 150 2525 ---- 1.342B 1.039A 1.039A 1.275 +.120 1.155 40 2550 1.440 1.473B 1.145A 1.473B 1.402 +.133 3 1.269 2 102 2575 ---- 1.612B 1.259A 1.259A 1.536 +.145 1.391 13 13 2600 1.560 1.757B 1.380A 1.640 1.677 +.158 8 1.519 2 2 2625 1.752 1.909B 1.508A 1.750A 1.825 +.170 3 1.655 8 2650 1.850 2.068B 1.642A 2.068B 1.979 +.182 3 1.797 2675 2.000 2.233B 1.783A 2.233B 2.139 +.194 2 1.945 2700 2.161 2.403B 1.931A 2.403B 2.305 +.205 2 2.100 2725 2.146 2.580B 2.085A 2.580B 2.477 +.217 2 2.260 2750 ---- 2.761B 2.245A 2.245A 2.653 +.227 2.426 2775 ---- 2.947B 2.410A 2.410A 2.835 +.237 2.598 2800 ---- 3.137B 2.581A 2.581A 3.021 +.247 1 2.774 2825 ---- 3.331B 2.756A 2.756A 3.212 +.258 2.954 2850 ---- 3.528B 2.936A 2.936A 3.406 +.267 3.139 2875 ---- 3.730B 3.121A 3.121A 3.605 +.277 3.328 2900 ---- 3.934B 3.310A 3.310A 3.807 +.286 3.521 2925 ---- 4.141B 3.502A 3.502A 4.012 +.295 3.717 2950 ---- 4.351B 3.698A 3.698A 4.219 +.302 3.917 2975 ---- 4.563B 3.898A 3.898A 4.430 +.311 4.119 3000 ---- 4.778B 4.100A 4.100A 4.643 +.318 4.325 3025 ---- 4.995B 4.305A 4.305A 4.858 +.325 4.533 3050 ---- 5.214B 4.513A 4.513A 5.075 +.331 4.744 3075 ---- 5.436B 4.723A 4.723A 5.294 +.337 4.957 3100 ---- 5.659B 4.936A 4.936A 5.515 +.343 5.172 3125 ---- 5.883B 5.151A 5.151A 5.738 +.349 5.389 3150 ---- 6.109B 5.368A 5.368A 5.962 +.354 5.608 3175 ---- 6.337B 5.586A 5.586A 6.188 +.359 5.829 3200 ---- 6.566B 5.807A 5.807A 6.415 +.363 6.052 3 3225 ---- 6.797B 6.030A 6.030A 6.643 +.367 6.276 3250 ---- 7.028B 6.253A 6.253A 6.874 +.372 6.502 3275 ---- 7.261B 6.479A 6.479A 7.105 +.376 6.729 3300 ---- 7.495B 6.706A 6.706A 7.337 +.380 6.957 3325 ---- 7.729B 6.934A 6.934A 7.571 +.384 7.187 3350 ---- 7.965B 7.164A 7.164A 7.805 +.387 7.418 3375 ---- 8.201B 7.394A 7.394A 8.041 +.391 7.650 3400 ---- 8.438B 7.626A 7.626A 8.277 +.394 7.883 3425 ---- 8.677B 7.859A 7.859A 8.514 +.397 8.117 3450 ---- 8.916B 8.093A 8.093A 8.753 +.401 8.352 3475 ---- 9.155B 8.329A 8.329A 8.991 +.403 8.588 3500 ---- 9.396B 8.564A 8.564A 9.231 +.406 8.825 3525 ---- 9.637B 8.801A 8.801A 9.471 +.409 9.062 3550 ---- 9.878B 9.038A 9.038A 9.712 +.412 9.300 3575 ---- 10.120B 9.276A 9.276A 9.953 +.414 9.539 3600 ---- 10.363B 9.515A 9.515A 10.195 +.416 9.779 3625 ---- ---- ---- 9.754A 10.437 ---- ---- SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.098 +.458 73.640 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 1125 ---- ---- ---- ---- .003 +.001 .002 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .004 +.001 .003 1200 ---- ---- ---- ---- .004 UNCH .004 4 1225 ---- ---- ---- ---- .005 UNCH .005 1250 ---- ---- ---- ---- .005 UNCH .005 1275 ---- ---- ---- ---- .006 UNCH .006 1300 ---- ---- ---- ---- .007 UNCH .007 1325 ---- ---- ---- ---- .008 UNCH .008 1350 ---- ---- ---- ---- .009 UNCH .009 1375 ---- ---- ---- ---- .010 -.001 .011 1400 ---- ---- ---- ---- .011 -.001 .012 300 1425 ---- ---- ---- ---- .013 -.001 .014 1450 ---- ---- ---- ---- .014 -.001 .015 250 1475 ---- ---- ---- ---- .016 -.001 .017 1500 ---- ---- ---- ---- .018 -.001 .019 244 1525 ---- ---- ---- ---- .020 -.002 .022 1550 ---- ---- ---- ---- .022 -.002 .024 5 1575 ---- ---- ---- ---- .025 -.002 .027 1 1600 ---- ---- ---- ---- .028 -.003 .031 1625 ---- ---- ---- ---- .031 -.003 .034 1 1650 ---- ---- ---- ---- .035 -.003 .038 100 1675 ---- ---- ---- ---- .039 -.003 .042 1 1700 ---- ---- .046A .046A .043 -.004 .047 5 1725 ---- ---- .052A .052A .048 -.005 .053 1750 ---- ---- .057A .057A .054 -.005 .059 301 1775 ---- ---- .063A .063A .061 -.005 .066 5 1800 ---- ---- .070A .070A .068 -.006 .074 2 148 1825 ---- ---- .078A .078A .077 -.005 .082 19 1850 ---- ---- .087A .087A .087 -.005 .092 188 1875 ---- ---- .097A .097A .097 -.006 .103 127 1900 ---- ---- .108A .108A .110 -.005 .115 450 1925 ---- ---- .120A .120A .124 -.005 .129 7 1950 ---- .145B .134A .134A .139 -.005 .144 15 1975 ---- .164B .148A .148A .157 -.003 .160 5 2000 ---- .184B .164A .164A .176 -.003 1 .179 10 467 2025 ---- .206B .183A .183A .198 -.002 .200 1 2050 ---- .230B .202A .202A .222 -.001 .223 39 2075 ---- .258B .224A .224A .248 UNCH .248 5 2100 ---- .288B .248A .248A .278 +.003 1 .275 2 141 2125 ---- .327B .275A .275A .310 +.004 .306 72 2150 ---- .364B .304A .304A .346 +.007 .339 1 228 2175 ---- .406B .337A .337A .386 +.010 .376 9 18 2200 ---- .452B .372A .372A .430 +.013 .417 251 2225 ---- .502B .412A .412A .479 +.018 .461 11 2250 ---- .558B .455A .455A .532 +.022 .510 9 68 2275 ---- .619B .502A .502A .591 +.027 .564 14 21 2300 .611 .687B .554A .643A .655 +.033 13 .622 15 2325 ---- .760B .611A .611A .725 +.040 .685 2350 ---- .840B .673A .673A .801 +.046 .755 1 2375 ---- .927B .740A .740A .884 +.054 .830 3 2400 ---- 1.017B .814A .814A .973 +.062 .911 10 2425 ---- 1.117B .893A .893A 1.069 +.071 .998 8 2450 ---- 1.224B .978A .978A 1.172 +.081 1.091 111 2475 ---- 1.338B 1.073A 1.073A 1.283 +.092 1.191 2500 ---- 1.459B 1.172A 1.172A 1.399 +.101 10 1.298 250 2525 ---- 1.587B 1.277A 1.277A 1.523 +.112 1.411 5 2550 ---- 1.721B 1.388A 1.388A 1.653 +.123 1.530 200 2575 ---- 1.862B 1.506A 1.506A 1.790 +.135 1.655 2600 1.740 2.014B 1.623A 2.014B 1.932 +.145 409 1.787 5 2625 ---- 2.162B 1.762A 1.762A 2.081 +.157 1.924 1 2650 ---- 2.320B 1.898A 1.898A 2.235 +.167 2.068 1 2675 ---- 2.484B 2.041A 2.041A 2.395 +.178 2.217 21 2700 ---- 2.653B 2.190A 2.190A 2.560 +.189 10 2.371 8 2725 ---- 2.824B 2.344A 2.344A 2.730 +.199 2.531 2750 ---- 3.002B 2.503A 2.503A 2.905 +.209 2.696 3 4 2775 ---- 3.184B 2.667A 2.667A 3.083 +.218 2.865 2800 ---- 3.370B 2.836A 2.836A 3.266 +.227 3.039 15 2825 ---- 3.560B 3.009A 3.009A 3.453 +.236 3.217 2850 ---- 3.753B 3.186A 3.186A 3.643 +.245 3.398 1 2875 ---- 3.949B 3.367A 3.367A 3.836 +.252 3.584 2900 ---- 4.149B 3.552A 3.552A 4.033 +.260 3.773 2925 ---- 4.351B 3.741A 3.741A 4.232 +.267 3.965 2950 ---- 4.556B 3.933A 3.933A 4.435 +.275 4.160 2975 ---- 4.763B 4.128A 4.128A 4.639 +.281 4.358 3000 ---- 4.972B 4.326A 4.326A 4.846 +.288 4.558 33 3025 ---- 5.184B 4.526A 4.526A 5.056 +.294 4.762 3050 ---- 5.397B 4.729A 4.729A 5.267 +.300 4.967 3075 ---- 5.613B 4.935A 4.935A 5.481 +.306 5.175 3100 ---- 5.830B 5.142A 5.142A 5.696 +.312 5.384 3125 ---- 6.049B 5.352A 5.352A 5.914 +.318 5.596 3150 ---- 6.269B 5.564A 5.564A 6.132 +.322 5.810 3175 ---- 6.492B 5.777A 5.777A 6.353 +.328 6.025 3200 ---- 6.715B 5.992A 5.992A 6.575 +.333 6.242 7 3225 ---- 6.940B 6.209A 6.209A 6.798 +.338 6.460 3250 ---- 7.166B 6.428A 6.428A 7.023 +.343 6.680 17 3275 ---- 7.393B 6.648A 6.648A 7.249 +.347 6.902 3300 ---- 7.622B 6.870A 6.870A 7.476 +.352 7.124 3325 ---- 7.852B 7.093A 7.093A 7.704 +.356 7.348 3350 ---- 8.082B 7.317A 7.317A 7.933 +.359 7.574 3375 ---- 8.314B 7.542A 7.542A 8.163 +.363 7.800 3400 ---- 8.547B 7.769A 7.769A 8.395 +.367 8.028 3425 ---- 8.780B 7.997A 7.997A 8.627 +.370 8.257 3450 ---- 9.014B 8.225A 8.225A 8.860 +.373 8.487 3475 ---- 9.249B 8.455A 8.455A 9.094 +.377 8.717 3500 ---- 9.484B 8.686A 8.686A 9.328 +.379 8.949 3 3525 ---- 9.721B 8.918A 8.918A 9.564 +.382 9.182 3550 ---- 9.958B 9.150A 9.150A 9.800 +.385 9.415 3575 ---- 10.196B 9.383A 9.383A 10.037 +.388 9.649 3600 ---- 10.435B 9.618A 9.618A 10.274 +.390 9.884 3625 ---- ---- ---- 9.852A 10.513 ---- ---- 4000 ---- 14.050B 13.448A 13.448A 14.147 +.425 13.722 2 4500 ---- ---- ---- ---- 19.099 +.452 18.647 5000 ---- ---- ---- ---- 24.098 +.458 23.640 6000 ---- ---- ---- ---- 34.098 +.458 33.640 7000 ---- ---- ---- ---- 44.098 +.458 43.640 8000 ---- ---- ---- ---- 54.098 +.458 53.640 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.098 +.458 63.640 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .015 -.001 .016 1425 ---- ---- ---- ---- .017 -.002 .019 1450 ---- ---- ---- ---- .020 -.001 .021 1475 ---- ---- ---- ---- .022 -.002 .024 1500 ---- ---- ---- ---- .025 -.002 .027 1525 ---- ---- ---- ---- .029 -.002 .031 1550 ---- ---- ---- ---- .032 -.003 .035 1575 ---- ---- ---- ---- .036 -.003 .039 1600 ---- ---- ---- ---- .041 -.002 .043 1625 ---- ---- ---- ---- .046 -.002 .048 1650 ---- ---- ---- ---- .051 -.003 .054 1675 ---- ---- ---- ---- .057 -.003 .060 1700 ---- ---- ---- ---- .064 -.003 .067 1725 ---- ---- ---- ---- .071 -.003 .074 1750 ---- ---- ---- ---- .079 -.004 .083 1775 ---- ---- .091A .091A .088 -.004 .092 1800 ---- ---- .101A .101A .098 -.004 .102 1 1825 ---- ---- .111A .111A .109 -.004 .113 1850 ---- ---- .122A .122A .121 -.004 .125 1875 ---- ---- .134A .134A .135 -.003 .138 1900 ---- ---- .148A .148A .150 -.003 .153 1925 ---- ---- .163A .163A .167 -.003 .170 1950 ---- .190B .179A .179A .185 -.002 .187 1975 ---- .211B .196A .196A .205 -.002 .207 2000 ---- .234B .216A .216A .228 -.001 .229 2 2 2025 ---- .260B .237A .237A .253 +.001 .252 2050 ---- .289B .260A .260A .280 +.002 .278 2075 ---- .320B .285A .285A .310 +.003 .307 2100 ---- .354B .313A .313A .343 +.006 .337 2 2 2125 ---- .393B .343A .343A .380 +.009 .371 2150 ---- .435B .376A .376A .419 +.011 .408 2175 ---- .480B .412A .412A .463 +.015 .448 17 2200 ---- .531B .452A .452A .510 +.018 .492 2225 ---- .583B .495A .495A .562 +.023 .539 50 2250 ---- .642B .541A .541A .618 +.027 .591 2275 ---- .706B .592A .592A .679 +.032 .647 2300 ---- .775B .647A .647A .745 +.037 .708 2325 ---- .849B .706A .706A .816 +.043 .773 2350 ---- .930B .770A .770A .893 +.049 .844 2375 ---- 1.016B .839A .839A .976 +.057 .919 2400 ---- 1.103B .913A .913A 1.065 +.065 1.000 2425 ---- 1.201B .992A .992A 1.159 +.072 1.087 2450 ---- 1.305B 1.078A 1.078A 1.261 +.083 1.178 2475 ---- 1.415B 1.168A 1.168A 1.368 +.092 1.276 2500 ---- 1.532B 1.269A 1.269A 1.481 +.101 1.380 2525 ---- 1.654B 1.372A 1.372A 1.600 +.110 1.490 1 2550 ---- 1.782B 1.480A 1.480A 1.726 +.120 1.606 2575 ---- 1.917B 1.595A 1.595A 1.857 +.129 1.728 2600 ---- 2.056B 1.715A 1.715A 1.993 +.138 1.855 2625 ---- 2.202B 1.840A 1.840A 2.135 +.147 1.988 2650 ---- 2.352B 1.972A 1.972A 2.282 +.156 2.126 2675 ---- 2.508B 2.108A 2.108A 2.435 +.165 2.270 2700 ---- 2.669B 2.250A 2.250A 2.592 +.174 2.418 2725 ---- 2.834B 2.397A 2.397A 2.753 +.182 2.571 2750 ---- 3.004B 2.549A 2.549A 2.920 +.191 2.729 2775 ---- 3.178B 2.706A 2.706A 3.090 +.199 2.891 2800 ---- 3.356B 2.867A 2.867A 3.265 +.208 3.057 2825 ---- 3.539B 3.033A 3.033A 3.444 +.216 3.228 2850 ---- 3.725B 3.203A 3.203A 3.626 +.224 3.402 2875 ---- 3.915B 3.377A 3.377A 3.812 +.232 3.580 2900 ---- 4.104B 3.554A 3.554A 4.001 +.240 3.761 2925 ---- 4.303B 3.734A 3.734A 4.194 +.248 3.946 2950 ---- 4.501B 3.919A 3.919A 4.389 +.255 4.134 2975 ---- 4.702B 4.106A 4.106A 4.587 +.262 4.325 3000 ---- 4.900B 4.297A 4.297A 4.787 +.269 4.518 3025 ---- 5.104B 4.490A 4.490A 4.990 +.275 4.715 3050 ---- 5.311B 4.686A 4.686A 5.195 +.281 4.914 3075 ---- 5.521B 4.885A 4.885A 5.402 +.287 5.115 3100 ---- 5.731B 5.086A 5.086A 5.611 +.293 5.318 3125 ---- 5.944B 5.289A 5.289A 5.822 +.298 5.524 3150 ---- 6.159B 5.494A 5.494A 6.035 +.304 5.731 3175 ---- 6.375B 5.702A 5.702A 6.249 +.308 5.941 3200 ---- 6.593B 5.911A 5.911A 6.465 +.313 6.152 3225 ---- 6.812B 6.122A 6.122A 6.682 +.317 6.365 3250 ---- 7.032B 6.334A 6.334A 6.901 +.322 6.579 3275 ---- 7.254B 6.549A 6.549A 7.121 +.326 6.795 3300 ---- 7.477B 6.765A 6.765A 7.343 +.330 7.013 3325 ---- 7.702B 6.982A 6.982A 7.565 +.334 7.231 3350 ---- 7.927B 7.201A 7.201A 7.789 +.337 7.452 3375 ---- 8.154B 7.420A 7.420A 8.014 +.341 7.673 3400 ---- 8.381B 7.642A 7.642A 8.240 +.344 7.896 3425 ---- 8.609B 7.864A 7.864A 8.467 +.347 8.120 1 3450 ---- 8.839B 8.088A 8.088A 8.695 +.350 8.345 3475 ---- 9.070B 8.313A 8.313A 8.924 +.353 8.571 3500 ---- 9.301B 8.538A 8.538A 9.154 +.355 8.799 1 3525 ---- 9.533B 8.765A 8.765A 9.385 +.358 9.027 3550 ---- 9.766B 8.993A 8.993A 9.617 +.361 9.256 3575 ---- 10.000B 9.222A 9.222A 9.850 +.364 9.486 1 3600 ---- 10.234B 9.451A 9.451A 10.083 +.366 9.717 3625 ---- 10.469B 9.681A 9.681A 10.318 +.369 9.949 3650 ---- ---- ---- 9.912A 10.553 ---- ---- 3675 ---- ---- ---- 10.144A 10.788 ---- ---- SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 1 10000 ---- ---- ---- ---- 73.785 +.452 73.333 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .009 UNCH .009 1100 ---- ---- ---- ---- .010 UNCH .010 1125 ---- ---- ---- ---- .011 -.001 .012 1150 ---- ---- ---- ---- .013 UNCH .013 1175 ---- ---- ---- ---- .015 UNCH .015 1200 ---- ---- ---- ---- .016 -.001 .017 1 1225 ---- ---- ---- ---- .018 -.001 .019 400 1250 ---- ---- ---- ---- .020 -.002 .022 1275 ---- ---- ---- ---- .023 -.001 .024 1300 ---- ---- ---- ---- .025 -.002 .027 1325 ---- ---- ---- ---- .028 -.002 .030 1350 ---- ---- ---- ---- .031 -.002 .033 1 1375 ---- ---- ---- ---- .035 -.002 .037 201 1400 ---- ---- ---- ---- .038 -.003 .041 1 1425 ---- ---- ---- ---- .042 -.003 .045 1450 ---- ---- ---- ---- .046 -.003 .049 200 1475 ---- ---- ---- ---- .051 -.003 .054 1500 ---- ---- ---- ---- .056 -.004 .060 2 1525 ---- ---- ---- ---- .062 -.004 .066 1550 ---- ---- ---- ---- .068 -.004 .072 2 1575 ---- ---- ---- ---- .075 -.004 .079 1600 ---- ---- ---- ---- .082 -.005 .087 134 1625 ---- ---- ---- ---- .090 -.005 .095 1650 ---- ---- ---- ---- .099 -.005 .104 8 1675 ---- ---- ---- ---- .109 -.005 .114 1 1 1700 ---- ---- .125A .125A .121 -.005 .126 1 4 1725 ---- ---- .136A .136A .133 -.005 .138 1750 ---- ---- .149A .149A .146 -.005 .151 4 1775 ---- ---- .162A .162A .161 -.005 .166 10 1800 .185 .185 .177A .184A .178 -.004 1 .182 227 1825 ---- ---- .193A .193A .195 -.004 .199 6 1850 ---- ---- .211A .211A .215 -.004 .219 100 1875 ---- .241B .229A .229A .237 -.002 .239 9 1900 ---- .265B .250A .250A .260 -.002 .262 1 67 1925 ---- .292B .272A .272A .285 -.002 .287 124 1950 ---- .320B .296A .296A .313 -.001 .314 29 1975 ---- .351B .322A .322A .343 +.001 .342 1 2000 ---- .385B .350A .350A .376 +.002 .374 138 2025 ---- .422B .381A .381A .411 +.003 .408 10 2050 ---- .461B .414A .414A .449 +.005 .444 17 2075 ---- .504B .449A .449A .490 +.007 .483 2100 ---- .550B .487A .487A .535 +.010 .525 154 2125 ---- .600B .529A .529A .583 +.012 .571 111 2150 ---- .654B .573A .573A .634 +.015 .619 2175 ---- .711B .620A .620A .690 +.019 .671 2200 ---- .773B .671A .671A .750 +.023 .727 16 92 2225 ---- .840B .726A .726A .814 +.027 .787 20 20 2250 ---- .911B .785A .785A .883 +.032 .851 14 2275 ---- .987B .847A .847A .956 +.038 .918 225 2300 ---- 1.068B .914A .914A 1.035 +.044 .991 146 2325 ---- 1.153B .985A .985A 1.118 +.051 1.067 100 2350 ---- 1.245B 1.061A 1.061A 1.207 +.058 1.149 2375 ---- 1.341B 1.142A 1.142A 1.301 +.066 1.235 100 2400 1.333 1.438B 1.227A 1.380 1.401 +.074 31 1.327 9 2425 ---- 1.545B 1.318A 1.318A 1.505 +.081 1.424 7 2450 ---- 1.657B 1.413A 1.413A 1.615 +.089 1.526 2475 ---- 1.775B 1.519A 1.519A 1.730 +.097 1.633 26 2500 1.899 1.899 1.625A 1.833A 1.850 +.105 1 1.745 18 2525 ---- 2.026B 1.736A 1.736A 1.975 +.112 1.863 6 2550 ---- 2.159B 1.852A 1.852A 2.106 +.121 1.985 2575 ---- 2.297B 1.973A 1.973A 2.241 +.128 2.113 2600 ---- 2.439B 2.099A 2.099A 2.380 +.135 2.245 15 2625 ---- 2.587B 2.229A 2.229A 2.525 +.143 32 2.382 2650 ---- 2.738B 2.365A 2.365A 2.673 +.150 2.523 2675 ---- 2.894B 2.505A 2.505A 2.826 +.158 2.668 2700 ---- 3.054B 2.649A 2.649A 2.984 +.166 2.818 2725 ---- 3.218B 2.798A 2.798A 3.145 +.173 2.972 2750 ---- 3.386B 2.951A 2.951A 3.310 +.180 3.130 2775 ---- 3.557B 3.107A 3.107A 3.478 +.187 3.291 2800 ---- 3.732B 3.268A 3.268A 3.651 +.195 3.456 1 2825 ---- 3.910B 3.432A 3.432A 3.826 +.202 3.624 2850 ---- 4.091B 3.600A 3.600A 4.005 +.209 3.796 2875 ---- 4.276B 3.771A 3.771A 4.187 +.216 3.971 2900 ---- 4.463B 3.946A 3.946A 4.372 +.222 4.150 2925 ---- 4.652B 4.124A 4.124A 4.560 +.229 4.331 2950 ---- 4.845B 4.304A 4.304A 4.750 +.235 4.515 2975 ---- 5.040B 4.488A 4.488A 4.943 +.242 4.701 3000 5.059 5.237B 4.674A 5.036A 5.138 +.247 1 4.891 12 3025 ---- 5.437B 4.862A 4.862A 5.336 +.254 5.082 3050 ---- 5.638B 5.054A 5.054A 5.535 +.258 5.277 3075 ---- 5.841B 5.247A 5.247A 5.737 +.264 5.473 3100 ---- 6.047B 5.443A 5.443A 5.941 +.270 5.671 3125 ---- 6.254B 5.641A 5.641A 6.146 +.274 5.872 3150 ---- 6.463B 5.841A 5.841A 6.353 +.279 6.074 3175 ---- 6.673B 6.043A 6.043A 6.562 +.283 6.279 3200 ---- 6.885B 6.247A 6.247A 6.773 +.289 6.484 3225 ---- 7.099B 6.452A 6.452A 6.985 +.293 6.692 3250 ---- 7.314B 6.660A 6.660A 7.198 +.297 6.901 3275 ---- 7.530B 6.869A 6.869A 7.413 +.301 7.112 15 3300 ---- 7.747B 7.079A 7.079A 7.629 +.305 7.324 3325 ---- 7.966B 7.291A 7.291A 7.846 +.308 7.538 3350 ---- 8.186B 7.504A 7.504A 8.065 +.313 7.752 3375 ---- 8.407B 7.718A 7.718A 8.284 +.316 7.968 3400 ---- 8.629B 7.934A 7.934A 8.505 +.320 8.185 3425 ---- 8.852B 8.151A 8.151A 8.727 +.323 8.404 3450 ---- 9.076B 8.369A 8.369A 8.949 +.326 8.623 3475 ---- 9.301B 8.589A 8.589A 9.173 +.330 8.843 3500 ---- 9.527B 8.809A 8.809A 9.397 +.332 9.065 3525 ---- 9.753B 9.030A 9.030A 9.623 +.336 9.287 3550 ---- 9.981B 9.253A 9.253A 9.849 +.339 9.510 3575 ---- 10.209B 9.476A 9.476A 10.076 +.341 9.735 3600 ---- 10.438B 9.700A 9.700A 10.304 +.344 9.960 3625 ---- 10.668B 9.926A 9.926A 10.532 +.346 10.186 3650 ---- 10.899B 10.151A 10.151A 10.762 +.350 10.412 3675 ---- 11.130B 10.378A 10.378A 10.992 +.352 10.640 1 1 3700 ---- 11.362B 10.606A 10.606A 11.222 +.354 10.868 3725 ---- 11.594B 10.834A 10.834A 11.453 +.356 11.097 3750 ---- 11.827B 11.063A 11.063A 11.685 +.358 11.327 3775 ---- 12.061B 11.293A 11.293A 11.918 +.361 11.557 3800 ---- 12.295B 11.523A 11.523A 12.151 +.363 11.788 3825 ---- 12.530B 11.754A 11.754A 12.385 +.365 12.020 3850 ---- 12.765B 11.986A 11.986A 12.619 +.367 12.252 3875 ---- 13.001B 12.218A 12.218A 12.854 +.369 12.485 3900 ---- 13.237B 12.451A 12.451A 13.089 +.371 12.718 3925 ---- 13.474B 12.684A 12.684A 13.325 +.373 12.952 3950 ---- 13.711B 12.918A 12.918A 13.561 +.374 13.187 3975 ---- 13.949B 13.152A 13.152A 13.798 +.376 13.422 4000 ---- 14.187B 13.387A 13.387A 14.036 +.379 13.657 4025 ---- 14.425B 13.622A 13.622A 14.273 +.380 13.893 4050 ---- 14.664B 13.858A 13.858A 14.511 +.382 14.129 4075 ---- 14.903B 14.094A 14.094A 14.750 +.384 14.366 1 1 4500 ---- 19.023B 18.170A 18.170A 18.860 +.414 18.446 1 5000 ---- ---- ---- ---- 23.792 +.440 23.352 6000 ---- ---- ---- ---- 33.785 +.452 33.333 7000 ---- ---- ---- ---- 43.785 +.452 43.333 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.785 +.452 48.333 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 53.785 +.452 53.333 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 63.785 +.452 63.333 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 UNCH .005 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.473 +.455 73.018 1100 ---- ---- ---- ---- .022 -.003 .025 1125 ---- ---- ---- ---- .025 -.003 .028 1150 ---- ---- ---- ---- .028 -.003 .031 1175 ---- ---- ---- ---- .032 -.003 .035 1200 ---- ---- ---- ---- .035 -.004 .039 1225 ---- ---- ---- ---- .039 -.004 .043 1250 ---- ---- ---- ---- .043 -.005 .048 1275 ---- ---- ---- ---- .048 -.005 .053 1300 ---- ---- ---- ---- .053 -.005 .058 1325 ---- ---- ---- ---- .058 -.006 .064 1350 ---- ---- ---- ---- .064 -.006 .070 1375 ---- ---- ---- ---- .070 -.006 .076 1400 ---- ---- ---- ---- .076 -.007 .083 1425 ---- ---- ---- ---- .083 -.008 .091 1450 ---- ---- ---- ---- .091 -.008 .099 1475 ---- ---- ---- ---- .099 -.009 .108 1500 ---- ---- ---- ---- .108 -.009 .117 1525 ---- ---- ---- ---- .117 -.010 .127 1550 ---- ---- ---- ---- .127 -.011 .138 1575 ---- ---- ---- ---- .139 -.011 .150 1600 ---- ---- ---- ---- .151 -.011 .162 1625 ---- ---- ---- ---- .164 -.012 .176 1 1650 ---- ---- ---- ---- .179 -.012 .191 1675 ---- ---- .206A .206A .194 -.013 .207 1700 ---- ---- .223A .223A .212 -.013 .225 1725 ---- ---- .240A .240A .230 -.013 .243 1750 ---- ---- .259A .259A .251 -.013 .264 1775 ---- ---- .279A .279A .273 -.013 .286 1 1800 .305 .309B .301A .305 .297 -.012 100 .309 1825 ---- ---- .324A .324A .322 -.013 .335 1850 ---- ---- .349A .349A .350 -.012 .362 1875 ---- ---- .376A .376A .380 -.011 .391 1900 ---- ---- .405A .405A .412 -.010 .422 1925 ---- .457B .435A .435A .447 -.008 .455 1950 ---- .496B .468A .468A .484 -.007 .491 1975 ---- .537B .503A .503A .524 -.005 .529 1 2000 ---- .581B .541A .541A .566 -.004 .570 1 2025 ---- .627B .581A .581A .611 -.002 .613 2050 ---- .677B .624A .624A .660 +.001 .659 2075 ---- .730B .669A .669A .712 +.004 .708 2100 ---- .786B .718A .718A .767 +.007 .760 70 2125 ---- .846B .769A .769A .825 +.010 .815 1 2150 ---- .910B .824A .824A .887 +.013 .874 1 2175 ---- .977B .882A .882A .953 +.017 .936 2200 ---- 1.049B .943A .943A 1.022 +.021 1.001 16 184 2225 ---- 1.124B 1.008A 1.008A 1.096 +.026 1.070 1 1 2250 ---- 1.204B 1.076A 1.076A 1.173 +.030 1.143 2275 ---- 1.288B 1.148A 1.148A 1.255 +.035 1.220 2300 ---- 1.376B 1.224A 1.224A 1.341 +.041 1.300 2325 ---- 1.468B 1.304A 1.304A 1.431 +.046 1.385 2350 ---- 1.565B 1.388A 1.388A 1.526 +.053 1.473 2375 ---- 1.666B 1.476A 1.476A 1.625 +.059 1.566 2400 ---- 1.765B 1.568A 1.568A 1.728 +.065 1.663 2425 ---- 1.875B 1.665A 1.665A 1.835 +.070 1.765 2450 ---- 1.989B 1.765A 1.765A 1.947 +.076 1.871 1 2475 ---- 2.108B 1.878A 1.878A 2.064 +.082 1.982 2500 ---- 2.231B 1.987A 1.987A 2.184 +.087 2.097 2525 ---- 2.359B 2.101A 2.101A 2.309 +.092 2.217 28 2550 ---- 2.491B 2.219A 2.219A 2.438 +.097 2.341 2575 ---- 2.626B 2.341A 2.341A 2.572 +.102 2.470 2600 ---- 2.766B 2.467A 2.467A 2.709 +.107 2.602 2625 ---- 2.910B 2.597A 2.597A 2.851 +.113 2.738 2650 ---- 3.057B 2.732A 2.732A 2.996 +.118 2.878 120 2675 ---- 3.208B 2.869A 2.869A 3.146 +.124 3.022 2700 ---- 3.363B 3.011A 3.011A 3.299 +.130 3.169 20 20 2725 ---- 3.521B 3.156A 3.156A 3.456 +.137 3.319 2750 ---- 3.682B 3.305A 3.305A 3.616 +.144 3.472 2775 ---- 3.847B 3.457A 3.457A 3.780 +.151 3.629 2800 ---- 4.014B 3.613A 3.613A 3.947 +.159 3.788 2825 ---- 4.185B 3.771A 3.771A 4.117 +.166 3.951 2850 ---- 4.358B 3.933A 3.933A 4.290 +.174 4.116 2875 ---- 4.535B 4.098A 4.098A 4.465 +.181 4.284 2900 ---- 4.713B 4.266A 4.266A 4.644 +.189 4.455 2925 ---- 4.895B 4.436A 4.436A 4.824 +.195 4.629 2950 ---- 5.079B 4.610A 4.610A 5.007 +.202 4.805 2975 ---- 5.265B 4.786A 4.786A 5.193 +.209 4.984 15 3000 ---- 5.454B 4.964A 4.964A 5.380 +.215 5.165 3025 ---- 5.645B 5.145A 5.145A 5.570 +.221 5.349 3050 ---- 5.837B 5.328A 5.328A 5.761 +.226 5.535 3075 ---- 6.032B 5.513A 5.513A 5.954 +.231 5.723 3100 ---- 6.229B 5.701A 5.701A 6.149 +.236 5.913 3125 ---- 6.428B 5.891A 5.891A 6.346 +.240 6.106 3150 ---- 6.628B 6.082A 6.082A 6.545 +.245 6.300 3175 ---- 6.830B 6.276A 6.276A 6.745 +.249 6.496 3200 ---- 7.033B 6.471A 6.471A 6.947 +.253 6.694 3225 ---- 7.238B 6.669A 6.669A 7.151 +.258 6.893 3250 ---- 7.445B 6.868A 6.868A 7.356 +.261 7.095 3275 ---- 7.653B 7.068A 7.068A 7.562 +.265 7.297 3300 ---- 7.862B 7.270A 7.270A 7.770 +.269 7.501 3325 ---- 8.072B 7.474A 7.474A 7.979 +.272 7.707 3350 ---- 8.284B 7.679A 7.679A 8.190 +.276 7.914 3375 ---- 8.497B 7.885A 7.885A 8.402 +.280 8.122 3400 ---- 8.711B 8.093A 8.093A 8.614 +.283 8.331 3425 ---- 8.926B 8.302A 8.302A 8.829 +.287 8.542 3450 ---- 9.142B 8.512A 8.512A 9.044 +.290 8.754 3475 ---- 9.360B 8.723A 8.723A 9.260 +.294 8.966 3500 ---- 9.578B 8.936A 8.936A 9.477 +.297 9.180 3525 ---- 9.797B 9.150A 9.150A 9.695 +.300 9.395 3550 ---- 10.017B 9.364A 9.364A 9.914 +.303 9.611 3575 ---- 10.238B 9.580A 9.580A 10.134 +.306 9.828 3600 ---- 10.460B 9.797A 9.797A 10.355 +.309 10.046 3625 ---- 10.683B 10.014A 10.014A 10.577 +.312 10.265 3650 ---- 10.906B 10.233A 10.233A 10.799 +.314 10.485 3675 ---- ---- ---- 10.452A 11.022 ---- ---- 3700 ---- ---- ---- 10.673A 11.246 ---- ---- 4000 ---- 14.106B 13.375A 13.375A 13.986 +.348 13.638 5000 ---- 23.704B 22.866A 22.866A 23.550 +.408 23.142 4 7000 ---- ---- ---- ---- 43.473 +.455 43.018 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .027 +.002 .025 1025 ---- ---- ---- ---- .031 +.003 .028 1050 ---- ---- ---- ---- .036 +.004 .032 1075 ---- ---- ---- ---- .040 +.003 .037 1100 ---- ---- ---- ---- .046 +.004 .042 1125 ---- ---- ---- ---- .052 +.005 .047 1150 ---- ---- ---- ---- .058 +.005 .053 1175 ---- ---- ---- ---- .065 +.006 .059 1200 ---- ---- ---- ---- .073 +.007 .066 1225 ---- ---- ---- ---- .081 +.007 .074 1250 ---- ---- ---- ---- .090 +.008 .082 1275 ---- ---- ---- ---- .100 +.009 .091 1300 ---- ---- ---- ---- .110 +.010 .100 1325 ---- ---- ---- ---- .121 +.010 .111 1350 ---- ---- ---- ---- .133 +.011 .122 1375 ---- ---- ---- ---- .146 +.013 .133 1400 ---- ---- ---- ---- .160 +.014 .146 1425 ---- ---- ---- ---- .174 +.015 .159 1450 ---- ---- ---- ---- .190 +.016 .174 1475 ---- ---- ---- ---- .206 +.017 .189 1500 ---- ---- ---- ---- .224 +.019 .205 1525 ---- ---- ---- ---- .242 +.020 .222 1550 ---- ---- ---- ---- .262 +.021 .241 1575 ---- ---- ---- ---- .283 +.023 .260 1600 ---- ---- ---- ---- .305 +.025 .280 1625 ---- ---- ---- ---- .329 +.027 .302 1650 ---- ---- ---- ---- .354 +.029 .325 1675 ---- ---- ---- ---- .380 +.030 .350 1700 ---- ---- ---- ---- .408 +.033 .375 1725 ---- ---- ---- ---- .437 +.034 .403 1750 ---- ---- ---- ---- .469 +.037 .432 1775 ---- ---- ---- ---- .502 +.039 .463 1800 ---- ---- ---- ---- .537 +.042 .495 12 1825 ---- ---- ---- ---- .574 +.044 .530 1850 ---- ---- ---- ---- .614 +.047 .567 1875 ---- ---- ---- ---- .656 +.050 .606 1900 ---- ---- ---- ---- .700 +.053 .647 1925 ---- ---- ---- ---- .747 +.056 .691 1950 ---- ---- ---- ---- .797 +.059 .738 1975 ---- ---- ---- ---- .850 +.063 .787 2000 ---- ---- ---- ---- .905 +.065 .840 1 2025 ---- ---- ---- ---- .964 +.069 .895 2050 ---- ---- ---- ---- 1.027 +.073 .954 2075 ---- ---- ---- ---- 1.093 +.077 1.016 2100 ---- ---- ---- ---- 1.162 +.081 1.081 2125 ---- ---- ---- ---- 1.235 +.085 1.150 2150 ---- ---- ---- ---- 1.311 +.089 1.222 2175 ---- ---- ---- ---- 1.390 +.093 1.297 2200 ---- ---- ---- ---- 1.473 +.097 1.376 2225 ---- ---- ---- ---- 1.559 +.101 1.458 2250 ---- ---- ---- ---- 1.649 +.105 1.544 2275 ---- ---- ---- ---- 1.742 +.110 1.632 2300 ---- ---- ---- ---- 1.839 +.115 1.724 2325 ---- ---- ---- ---- 1.938 +.119 1.819 2350 ---- ---- ---- ---- 2.041 +.123 1.918 2375 ---- ---- ---- ---- 2.147 +.128 2.019 2400 ---- ---- ---- ---- 2.257 +.132 2.125 2425 ---- ---- ---- ---- 2.371 +.138 2.233 2450 ---- ---- ---- ---- 2.488 +.142 2.346 2475 ---- ---- ---- ---- 2.609 +.146 2.463 2500 ---- ---- ---- ---- 2.734 +.151 2.583 2525 ---- ---- ---- ---- 2.864 +.156 2.708 2550 ---- ---- ---- ---- 2.996 +.160 2.836 2575 ---- ---- ---- ---- 3.130 +.164 2.966 2600 ---- ---- ---- ---- 3.266 +.170 3.096 2625 ---- ---- ---- ---- 3.403 +.173 3.230 12 2650 ---- ---- ---- ---- 3.544 +.178 3.366 2675 ---- ---- ---- ---- 3.688 +.183 3.505 2700 ---- ---- ---- ---- 3.835 +.187 3.648 2725 ---- ---- ---- ---- 3.986 +.192 3.794 2750 ---- ---- ---- ---- 4.139 +.196 3.943 2775 ---- ---- ---- ---- 4.295 +.200 4.095 2800 ---- ---- ---- ---- 4.454 +.205 4.249 2825 ---- ---- ---- ---- 4.616 +.209 4.407 2850 ---- ---- ---- ---- 4.781 +.213 4.568 2875 ---- ---- ---- ---- 4.948 +.217 4.731 2900 ---- ---- ---- ---- 5.118 +.221 4.897 2925 ---- ---- ---- ---- 5.290 +.225 5.065 2950 ---- ---- ---- ---- 5.465 +.230 5.235 2975 ---- ---- ---- ---- 5.642 +.234 5.408 3000 ---- ---- ---- ---- 5.821 +.237 5.584 3025 ---- ---- ---- ---- 6.002 +.241 5.761 3050 ---- ---- ---- ---- 6.185 +.244 5.941 3075 ---- ---- ---- ---- 6.370 +.248 6.122 3100 ---- ---- ---- ---- 6.557 +.252 6.305 3125 ---- ---- ---- ---- 6.745 +.255 6.490 3150 ---- ---- ---- ---- 6.936 +.259 6.677 3175 ---- ---- ---- ---- 7.128 +.262 6.866 3200 ---- ---- ---- ---- 7.321 +.265 7.056 3225 ---- ---- ---- ---- 7.516 +.268 7.248 3250 ---- ---- ---- ---- 7.712 +.271 7.441 3275 ---- ---- ---- ---- 7.910 +.275 7.635 3300 ---- ---- ---- ---- 8.109 +.278 7.831 3325 ---- ---- ---- ---- 8.309 +.281 8.028 3350 ---- ---- ---- ---- 8.510 +.284 8.226 3375 ---- ---- ---- ---- 8.712 +.286 8.426 3400 ---- ---- ---- ---- 8.916 +.289 8.627 3425 ---- ---- ---- ---- 9.121 +.292 8.829 3450 ---- ---- ---- ---- 9.327 +.295 9.032 3475 ---- ---- ---- ---- 9.534 +.298 9.236 3500 ---- ---- ---- ---- 9.742 +.301 9.441 3525 ---- ---- ---- ---- 9.951 +.303 9.648 3550 ---- ---- ---- ---- 10.161 +.306 9.855 3575 ---- ---- ---- ---- 10.372 +.308 10.064 3600 ---- ---- ---- ---- 10.585 +.311 10.274 3625 ---- ---- ---- ---- 10.798 +.314 10.484 3650 ---- ---- ---- ---- 11.012 +.316 10.696 3675 ---- ---- ---- ---- 11.226 +.318 10.908 3700 ---- ---- ---- ---- 11.442 +.321 11.121 3725 ---- ---- ---- ---- 11.659 +.323 11.336 3750 ---- ---- ---- ---- 11.876 +.325 11.551 3775 ---- ---- ---- ---- 12.094 +.327 11.767 3800 ---- ---- ---- ---- 12.313 +.329 11.984 3825 ---- ---- ---- ---- 12.533 +.332 12.201 3850 ---- ---- ---- ---- 12.754 +.334 12.420 3875 ---- ---- ---- ---- 12.975 +.336 12.639 3900 ---- ---- ---- ---- 13.197 +.338 12.859 3925 ---- ---- ---- ---- 13.420 +.340 13.080 3950 ---- ---- ---- ---- 13.643 +.342 13.301 3975 ---- ---- ---- ---- 13.867 +.344 13.523 4000 ---- ---- ---- ---- 14.092 +.346 13.746 4025 ---- ---- ---- ---- 14.317 +.348 13.969 4050 ---- ---- ---- ---- 14.543 +.350 14.193 4075 ---- ---- ---- ---- 14.769 +.351 14.418 4100 ---- ---- ---- ---- 14.996 +.353 14.643 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .008 +.001 .007 825 ---- ---- ---- ---- .009 +.001 .008 850 ---- ---- ---- ---- .011 +.001 .010 875 ---- ---- ---- ---- .013 +.001 .012 900 ---- ---- ---- ---- .015 +.001 .014 925 ---- ---- ---- ---- .018 +.002 .016 950 ---- ---- ---- ---- .020 +.001 .019 975 ---- ---- ---- ---- .024 +.003 .021 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .083 +.005 .078 1025 ---- ---- ---- ---- .092 +.007 .085 1050 ---- ---- ---- ---- .100 +.006 .094 1075 ---- ---- ---- ---- .110 +.008 .102 1100 ---- ---- ---- ---- .120 +.009 .111 1125 ---- ---- ---- ---- .130 +.009 .121 1150 ---- ---- ---- ---- .141 +.010 .131 1175 ---- ---- ---- ---- .152 +.010 .142 1200 ---- ---- ---- ---- .165 +.012 .153 1225 ---- ---- ---- ---- .177 +.012 .165 1250 ---- ---- ---- ---- .191 +.013 .178 1275 ---- ---- ---- ---- .205 +.014 .191 1300 ---- ---- ---- ---- .219 +.014 .205 1325 ---- ---- ---- ---- .235 +.016 .219 1350 ---- ---- ---- ---- .251 +.017 .234 1375 ---- ---- ---- ---- .267 +.018 .249 1400 ---- ---- ---- ---- .285 +.019 .266 1425 ---- ---- ---- ---- .303 +.021 .282 1450 ---- ---- ---- ---- .322 +.022 .300 1475 ---- ---- ---- ---- .341 +.023 .318 1500 ---- ---- ---- ---- .362 +.024 .338 1525 ---- ---- ---- ---- .383 +.025 .358 1550 ---- ---- ---- ---- .406 +.028 .378 1575 ---- ---- ---- ---- .429 +.029 .400 1600 ---- ---- ---- ---- .453 +.030 .423 1625 ---- ---- ---- ---- .479 +.032 .447 1650 ---- ---- ---- ---- .506 +.034 .472 1675 ---- ---- ---- ---- .534 +.036 .498 1700 ---- ---- ---- ---- .563 +.037 .526 1725 ---- ---- ---- ---- .595 +.040 .555 1750 ---- ---- ---- ---- .628 +.042 .586 1775 ---- ---- ---- ---- .663 +.044 .619 1800 ---- ---- ---- ---- .700 +.046 .654 1825 ---- ---- ---- ---- .740 +.048 .692 1850 ---- ---- ---- ---- .783 +.051 .732 1875 ---- ---- ---- ---- .829 +.053 .776 1900 ---- ---- ---- ---- .879 +.056 .823 1925 ---- ---- ---- ---- .933 +.060 .873 1950 ---- ---- ---- ---- .990 +.063 .927 1975 ---- ---- ---- ---- 1.051 +.066 .985 2000 ---- ---- ---- ---- 1.116 +.069 1.047 2025 ---- ---- ---- ---- 1.184 +.072 1.112 2050 ---- ---- ---- ---- 1.256 +.075 1.181 2075 ---- ---- ---- ---- 1.331 +.079 1.252 2100 ---- ---- ---- ---- 1.410 +.083 1.327 2125 ---- ---- ---- ---- 1.491 +.086 1.405 2150 ---- ---- ---- ---- 1.576 +.089 1.487 2175 ---- ---- ---- ---- 1.665 +.094 1.571 2200 ---- ---- ---- ---- 1.756 +.097 1.659 2225 ---- ---- ---- ---- 1.851 +.101 1.750 2250 ---- ---- ---- ---- 1.950 +.105 1.845 2275 ---- ---- ---- ---- 2.051 +.109 1.942 2300 ---- ---- ---- ---- 2.156 +.113 2.043 2325 ---- ---- ---- ---- 2.263 +.116 2.147 2350 ---- ---- ---- ---- 2.374 +.120 2.254 2375 ---- ---- ---- ---- 2.488 +.124 2.364 2400 ---- ---- ---- ---- 2.605 +.128 2.477 2425 ---- ---- ---- ---- 2.725 +.132 2.593 2450 ---- ---- ---- ---- 2.848 +.136 2.712 2475 ---- ---- ---- ---- 2.974 +.140 2.834 2500 ---- ---- ---- ---- 3.102 +.144 2.958 2525 ---- ---- ---- ---- 3.233 +.148 3.085 2550 ---- ---- ---- ---- 3.367 +.152 3.215 2575 ---- ---- ---- ---- 3.503 +.156 3.347 2600 ---- ---- ---- ---- 3.641 +.159 3.482 2625 ---- ---- ---- ---- 3.782 +.164 3.618 2650 ---- ---- ---- ---- 3.925 +.167 3.758 2675 ---- ---- ---- ---- 4.070 +.171 3.899 2700 ---- ---- ---- ---- 4.217 +.175 4.042 2725 ---- ---- ---- ---- 4.366 +.179 4.187 2750 ---- ---- ---- ---- 4.517 +.183 4.334 2775 ---- ---- ---- ---- 4.670 +.186 4.484 2800 ---- ---- ---- ---- 4.825 +.190 4.635 2825 ---- ---- ---- ---- 4.981 +.193 4.788 2850 ---- ---- ---- ---- 5.140 +.196 4.944 2875 ---- ---- ---- ---- 5.301 +.200 5.101 2900 ---- ---- ---- ---- 5.464 +.203 5.261 2925 ---- ---- ---- ---- 5.629 +.207 5.422 2950 ---- ---- ---- ---- 5.796 +.211 5.585 2975 ---- ---- ---- ---- 5.965 +.214 5.751 3000 ---- ---- ---- ---- 6.136 +.218 5.918 3025 ---- ---- ---- ---- 6.308 +.220 6.088 3050 ---- ---- ---- ---- 6.483 +.224 6.259 3075 ---- ---- ---- ---- 6.659 +.227 6.432 3100 ---- ---- ---- ---- 6.838 +.231 6.607 3125 ---- ---- ---- ---- 7.017 +.233 6.784 3150 ---- ---- ---- ---- 7.199 +.237 6.962 3175 ---- ---- ---- ---- 7.382 +.240 7.142 3200 ---- ---- ---- ---- 7.567 +.243 7.324 3225 ---- ---- ---- ---- 7.753 +.246 7.507 3250 ---- ---- ---- ---- 7.941 +.249 7.692 3275 ---- ---- ---- ---- 8.130 +.252 7.878 3300 ---- ---- ---- ---- 8.321 +.255 8.066 3325 ---- ---- ---- ---- 8.513 +.258 8.255 3350 ---- ---- ---- ---- 8.706 +.260 8.446 3375 ---- ---- ---- ---- 8.901 +.263 8.638 3400 ---- ---- ---- ---- 9.097 +.266 8.831 3425 ---- ---- ---- ---- 9.294 +.268 9.026 3450 ---- ---- ---- ---- 9.493 +.271 9.222 3475 ---- ---- ---- ---- 9.692 +.273 9.419 3500 ---- ---- ---- ---- 9.893 +.276 9.617 3525 ---- ---- ---- ---- 10.095 +.279 9.816 3550 ---- ---- ---- ---- 10.298 +.281 10.017 3575 ---- ---- ---- ---- 10.502 +.284 10.218 3600 ---- ---- ---- ---- 10.706 +.285 10.421 3625 ---- ---- ---- ---- 10.912 +.288 10.624 3650 ---- ---- ---- ---- 11.119 +.290 10.829 3675 ---- ---- ---- ---- 11.327 +.293 11.034 3700 ---- ---- ---- ---- 11.536 +.296 11.240 3725 ---- ---- ---- ---- 11.745 +.297 11.448 3750 ---- ---- ---- ---- 11.956 +.300 11.656 3775 ---- ---- ---- ---- 12.167 +.302 11.865 3800 ---- ---- ---- ---- 12.379 +.304 12.075 3825 ---- ---- ---- ---- 12.592 +.306 12.286 3850 ---- ---- ---- ---- 12.805 +.308 12.497 3875 ---- ---- ---- ---- 13.020 +.310 12.710 3900 ---- ---- ---- ---- 13.235 +.312 12.923 3925 ---- ---- ---- ---- 13.451 +.314 13.137 3950 ---- ---- ---- ---- 13.668 +.316 13.352 3975 ---- ---- ---- ---- 13.885 +.318 13.567 4000 ---- ---- ---- ---- 14.103 +.320 13.783 4025 ---- ---- ---- ---- 14.322 +.322 14.000 4050 ---- ---- ---- ---- 14.541 +.323 14.218 4075 ---- ---- ---- ---- 14.761 +.325 14.436 4100 ---- ---- ---- ---- 14.982 +.327 14.655 5000 ---- ---- ---- ---- 23.245 +.379 22.866 6000 ---- ---- ---- ---- 32.873 +.416 32.457 725 ---- ---- ---- ---- .023 +.002 .021 750 ---- ---- ---- ---- .027 +.002 .025 775 ---- ---- ---- ---- .030 +.002 .028 800 ---- ---- ---- ---- .035 +.003 .032 825 ---- ---- ---- ---- .039 +.003 .036 850 ---- ---- ---- ---- .044 +.003 .041 875 ---- ---- ---- ---- .050 +.004 .046 900 ---- ---- ---- ---- .055 +.003 .052 925 ---- ---- ---- ---- .062 +.005 .057 950 ---- ---- ---- ---- .068 +.004 .064 975 ---- ---- ---- ---- .076 +.005 .071 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .192 +.010 .182 1025 ---- ---- ---- ---- .207 +.011 .196 1050 ---- ---- ---- ---- .222 +.012 .210 1075 ---- ---- ---- ---- .238 +.012 .226 1100 ---- ---- ---- ---- .255 +.013 .242 1125 ---- ---- ---- ---- .273 +.014 .259 1150 ---- ---- ---- ---- .291 +.015 .276 1175 ---- ---- ---- ---- .310 +.016 .294 1200 ---- ---- ---- ---- .330 +.018 .312 1225 ---- ---- ---- ---- .350 +.018 .332 1250 ---- ---- ---- ---- .371 +.019 .352 1275 ---- ---- ---- ---- .393 +.021 .372 1300 ---- ---- ---- ---- .415 +.022 .393 1325 ---- ---- ---- ---- .438 +.023 .415 1350 ---- ---- ---- ---- .462 +.024 .438 1375 ---- ---- ---- ---- .486 +.025 .461 1400 ---- ---- ---- ---- .511 +.026 .485 1425 ---- ---- ---- ---- .537 +.028 .509 1450 ---- ---- ---- ---- .564 +.030 .534 1475 ---- ---- ---- ---- .591 +.031 .560 1500 ---- ---- ---- ---- .619 +.032 .587 1525 ---- ---- ---- ---- .649 +.034 .615 1550 ---- ---- ---- ---- .679 +.036 .643 1575 ---- ---- ---- ---- .709 +.037 .672 1600 ---- ---- ---- ---- .741 +.038 .703 1625 ---- ---- ---- ---- .775 +.041 .734 1650 ---- ---- ---- ---- .809 +.043 .766 1675 ---- ---- ---- ---- .844 +.044 .800 1700 ---- ---- ---- ---- .881 +.046 .835 1725 ---- ---- ---- ---- .920 +.049 .871 1750 ---- ---- ---- ---- .960 +.050 .910 1775 ---- ---- ---- ---- 1.002 +.052 .950 1800 ---- ---- ---- ---- 1.047 +.055 .992 1825 ---- ---- ---- ---- 1.094 +.057 1.037 1850 ---- ---- ---- ---- 1.144 +.059 1.085 1875 ---- ---- ---- ---- 1.197 +.061 1.136 1900 ---- ---- ---- ---- 1.254 +.064 1.190 1925 ---- ---- ---- ---- 1.315 +.067 1.248 1950 ---- ---- ---- ---- 1.380 +.070 1.310 1975 ---- ---- ---- ---- 1.449 +.073 1.376 2000 ---- ---- ---- ---- 1.522 +.076 1.446 2025 ---- ---- ---- ---- 1.599 +.079 1.520 2050 ---- ---- ---- ---- 1.680 +.082 1.598 2075 ---- ---- ---- ---- 1.764 +.085 1.679 2100 ---- ---- ---- ---- 1.851 +.088 1.763 2125 ---- ---- ---- ---- 1.941 +.091 1.850 2150 ---- ---- ---- ---- 2.035 +.094 1.941 2175 ---- ---- ---- ---- 2.132 +.098 2.034 2200 ---- ---- ---- ---- 2.231 +.100 2.131 2225 ---- ---- ---- ---- 2.334 +.104 2.230 2250 ---- ---- ---- ---- 2.440 +.107 2.333 2275 ---- ---- ---- ---- 2.549 +.110 2.439 2300 ---- ---- ---- ---- 2.661 +.114 2.547 2325 ---- ---- ---- ---- 2.776 +.117 2.659 2350 ---- ---- ---- ---- 2.894 +.121 2.773 2375 ---- ---- ---- ---- 3.015 +.124 2.891 2400 ---- ---- ---- ---- 3.138 +.127 3.011 2425 ---- ---- ---- ---- 3.264 +.130 3.134 2450 ---- ---- ---- ---- 3.393 +.134 3.259 2475 ---- ---- ---- ---- 3.524 +.137 3.387 2500 ---- ---- ---- ---- 3.658 +.141 3.517 2525 ---- ---- ---- ---- 3.794 +.144 3.650 2550 ---- ---- ---- ---- 3.933 +.148 3.785 2575 ---- ---- ---- ---- 4.073 +.150 3.923 2600 ---- ---- ---- ---- 4.216 +.154 4.062 2625 ---- ---- ---- ---- 4.361 +.157 4.204 2650 ---- ---- ---- ---- 4.507 +.160 4.347 2675 ---- ---- ---- ---- 4.656 +.164 4.492 2700 ---- ---- ---- ---- 4.806 +.167 4.639 2725 ---- ---- ---- ---- 4.958 +.170 4.788 2750 ---- ---- ---- ---- 5.111 +.172 4.939 2775 ---- ---- ---- ---- 5.267 +.176 5.091 2800 ---- ---- ---- ---- 5.423 +.179 5.244 2825 ---- ---- ---- ---- 5.582 +.182 5.400 2850 ---- ---- ---- ---- 5.742 +.185 5.557 2875 ---- ---- ---- ---- 5.904 +.188 5.716 2900 ---- ---- ---- ---- 6.068 +.191 5.877 2925 ---- ---- ---- ---- 6.233 +.194 6.039 2950 ---- ---- ---- ---- 6.400 +.197 6.203 2975 ---- ---- ---- ---- 6.569 +.200 6.369 3000 ---- ---- ---- ---- 6.739 +.202 6.537 3025 ---- ---- ---- ---- 6.912 +.206 6.706 3050 ---- ---- ---- ---- 7.086 +.208 6.878 3075 ---- ---- ---- ---- 7.261 +.211 7.050 3100 ---- ---- ---- ---- 7.439 +.214 7.225 3125 ---- ---- ---- ---- 7.617 +.216 7.401 3150 ---- ---- ---- ---- 7.798 +.219 7.579 3175 ---- ---- ---- ---- 7.980 +.222 7.758 3200 ---- ---- ---- ---- 8.163 +.224 7.939 3225 ---- ---- ---- ---- 8.348 +.227 8.121 3250 ---- ---- ---- ---- 8.534 +.229 8.305 3275 ---- ---- ---- ---- 8.721 +.231 8.490 3300 ---- ---- ---- ---- 8.910 +.234 8.676 3325 ---- ---- ---- ---- 9.100 +.236 8.864 3350 ---- ---- ---- ---- 9.291 +.238 9.053 3375 ---- ---- ---- ---- 9.484 +.241 9.243 3400 ---- ---- ---- ---- 9.678 +.244 9.434 3425 ---- ---- ---- ---- 9.873 +.246 9.627 3450 ---- ---- ---- ---- 10.069 +.249 9.820 3475 ---- ---- ---- ---- 10.266 +.251 10.015 3500 ---- ---- ---- ---- 10.464 +.253 10.211 3525 ---- ---- ---- ---- 10.663 +.255 10.408 3550 ---- ---- ---- ---- 10.863 +.257 10.606 3575 ---- ---- ---- ---- 11.064 +.259 10.805 3600 ---- ---- ---- ---- 11.266 +.261 11.005 3625 ---- ---- ---- ---- 11.469 +.263 11.206 3650 ---- ---- ---- ---- 11.673 +.265 11.408 3675 ---- ---- ---- ---- 11.878 +.268 11.610 3700 ---- ---- ---- ---- 12.083 +.269 11.814 3725 ---- ---- ---- ---- 12.289 +.271 12.018 3750 ---- ---- ---- ---- 12.497 +.274 12.223 3775 ---- ---- ---- ---- 12.705 +.275 12.430 3800 ---- ---- ---- ---- 12.913 +.277 12.636 3825 ---- ---- ---- ---- 13.123 +.279 12.844 3850 ---- ---- ---- ---- 13.333 +.281 13.052 3875 ---- ---- ---- ---- 13.544 +.282 13.262 3900 ---- ---- ---- ---- 13.756 +.284 13.472 3925 ---- ---- ---- ---- 13.968 +.286 13.682 3950 ---- ---- ---- ---- 14.181 +.287 13.894 3975 ---- ---- ---- ---- 14.395 +.289 14.106 4000 ---- ---- ---- ---- 14.610 +.292 14.318 4025 ---- ---- ---- ---- 14.825 +.293 14.532 4050 ---- ---- ---- ---- 15.040 +.294 14.746 4075 ---- ---- ---- ---- 15.257 +.297 14.960 4100 ---- ---- ---- ---- 15.474 +.298 15.176 4125 ---- ---- ---- ---- 15.691 +.299 15.392 925 ---- ---- ---- ---- .151 +.008 .143 950 ---- ---- ---- ---- .164 +.009 .155 975 ---- ---- ---- ---- .177 +.009 .168 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .281 +.013 .268 1025 ---- ---- ---- ---- .300 +.013 .287 1050 ---- ---- ---- ---- .320 +.014 .306 1075 ---- ---- ---- ---- .341 +.015 .326 1100 ---- ---- ---- ---- .363 +.017 .346 1125 ---- ---- ---- ---- .385 +.018 .367 1150 ---- ---- ---- ---- .407 +.018 .389 1175 ---- ---- ---- ---- .431 +.020 .411 1200 ---- ---- ---- ---- .455 +.021 .434 1225 ---- ---- ---- ---- .480 +.022 .458 1250 ---- ---- ---- ---- .505 +.023 .482 1275 ---- ---- ---- ---- .532 +.025 .507 1300 ---- ---- ---- ---- .558 +.025 .533 1325 ---- ---- ---- ---- .586 +.027 .559 1350 ---- ---- ---- ---- .614 +.028 .586 1375 ---- ---- ---- ---- .643 +.029 .614 1400 ---- ---- ---- ---- .672 +.030 .642 1425 ---- ---- ---- ---- .703 +.032 .671 1450 ---- ---- ---- ---- .733 +.033 .700 1475 ---- ---- ---- ---- .765 +.035 .730 1500 ---- ---- ---- ---- .797 +.036 .761 1525 ---- ---- ---- ---- .831 +.038 .793 1550 ---- ---- ---- ---- .865 +.040 .825 1575 ---- ---- ---- ---- .900 +.042 .858 1600 ---- ---- ---- ---- .936 +.043 .893 1625 ---- ---- ---- ---- .973 +.045 .928 1650 ---- ---- ---- ---- 1.011 +.047 .964 1675 ---- ---- ---- ---- 1.051 +.049 1.002 1700 ---- ---- ---- ---- 1.091 +.050 1.041 1725 ---- ---- ---- ---- 1.134 +.052 1.082 1750 ---- ---- ---- ---- 1.178 +.054 1.124 1775 ---- ---- ---- ---- 1.224 +.056 1.168 1800 ---- ---- ---- ---- 1.273 +.058 1.215 1825 ---- ---- ---- ---- 1.324 +.060 1.264 1850 ---- ---- ---- ---- 1.379 +.063 1.316 1875 ---- ---- ---- ---- 1.436 +.065 1.371 1900 ---- ---- ---- ---- 1.498 +.068 1.430 1925 ---- ---- ---- ---- 1.563 +.070 1.493 1950 ---- ---- ---- ---- 1.633 +.073 1.560 1975 ---- ---- ---- ---- 1.707 +.076 1.631 2000 ---- ---- ---- ---- 1.785 +.078 1.707 2025 ---- ---- ---- ---- 1.867 +.081 1.786 2050 ---- ---- ---- ---- 1.953 +.084 1.869 2075 ---- ---- ---- ---- 2.042 +.086 1.956 2100 ---- ---- ---- ---- 2.135 +.090 2.045 2125 ---- ---- ---- ---- 2.230 +.092 2.138 2150 ---- ---- ---- ---- 2.329 +.096 2.233 2175 ---- ---- ---- ---- 2.430 +.098 2.332 2200 ---- ---- ---- ---- 2.535 +.102 2.433 2225 ---- ---- ---- ---- 2.643 +.105 2.538 2250 ---- ---- ---- ---- 2.753 +.108 2.645 2275 ---- ---- ---- ---- 2.867 +.111 2.756 2300 ---- ---- ---- ---- 2.983 +.114 2.869 2325 ---- ---- ---- ---- 3.102 +.117 2.985 2350 ---- ---- ---- ---- 3.224 +.120 3.104 2375 ---- ---- ---- ---- 3.349 +.123 3.226 2400 ---- ---- ---- ---- 3.476 +.126 3.350 2425 ---- ---- ---- ---- 3.605 +.129 3.476 2450 ---- ---- ---- ---- 3.738 +.132 3.606 2475 ---- ---- ---- ---- 3.872 +.135 3.737 2500 ---- ---- ---- ---- 4.009 +.138 3.871 2525 ---- ---- ---- ---- 4.148 +.141 4.007 2550 ---- ---- ---- ---- 4.289 +.144 4.145 2575 ---- ---- ---- ---- 4.433 +.147 4.286 2600 ---- ---- ---- ---- 4.578 +.150 4.428 2625 ---- ---- ---- ---- 4.725 +.153 4.572 2650 ---- ---- ---- ---- 4.874 +.156 4.718 2675 ---- ---- ---- ---- 5.024 +.158 4.866 2700 ---- ---- ---- ---- 5.177 +.162 5.015 2725 ---- ---- ---- ---- 5.330 +.164 5.166 2750 ---- ---- ---- ---- 5.485 +.167 5.318 2775 ---- ---- ---- ---- 5.642 +.170 5.472 2800 ---- ---- ---- ---- 5.800 +.173 5.627 2825 ---- ---- ---- ---- 5.960 +.176 5.784 2850 ---- ---- ---- ---- 6.121 +.178 5.943 2875 ---- ---- ---- ---- 6.284 +.181 6.103 2900 ---- ---- ---- ---- 6.448 +.183 6.265 2925 ---- ---- ---- ---- 6.614 +.186 6.428 2950 ---- ---- ---- ---- 6.781 +.188 6.593 2975 ---- ---- ---- ---- 6.951 +.192 6.759 3000 ---- ---- ---- ---- 7.122 +.194 6.928 3025 ---- ---- ---- ---- 7.294 +.196 7.098 3050 ---- ---- ---- ---- 7.468 +.199 7.269 3075 ---- ---- ---- ---- 7.644 +.201 7.443 3100 ---- ---- ---- ---- 7.821 +.204 7.617 3125 ---- ---- ---- ---- 8.000 +.206 7.794 3150 ---- ---- ---- ---- 8.180 +.209 7.971 3175 ---- ---- ---- ---- 8.362 +.211 8.151 3200 ---- ---- ---- ---- 8.545 +.214 8.331 3225 ---- ---- ---- ---- 8.729 +.216 8.513 3250 ---- ---- ---- ---- 8.915 +.218 8.697 3275 ---- ---- ---- ---- 9.102 +.220 8.882 3300 ---- ---- ---- ---- 9.290 +.222 9.068 3325 ---- ---- ---- ---- 9.479 +.224 9.255 3350 ---- ---- ---- ---- 9.670 +.227 9.443 3375 ---- ---- ---- ---- 9.862 +.229 9.633 3400 ---- ---- ---- ---- 10.055 +.231 9.824 3425 ---- ---- ---- ---- 10.249 +.233 10.016 3450 ---- ---- ---- ---- 10.444 +.235 10.209 3475 ---- ---- ---- ---- 10.640 +.237 10.403 3500 ---- ---- ---- ---- 10.837 +.239 10.598 3525 ---- ---- ---- ---- 11.035 +.241 10.794 3550 ---- ---- ---- ---- 11.234 +.243 10.991 3575 ---- ---- ---- ---- 11.434 +.245 11.189 3600 ---- ---- ---- ---- 11.635 +.247 11.388 3625 ---- ---- ---- ---- 11.837 +.249 11.588 3650 ---- ---- ---- ---- 12.040 +.251 11.789 3675 ---- ---- ---- ---- 12.243 +.253 11.990 3700 ---- ---- ---- ---- 12.447 +.254 12.193 3725 ---- ---- ---- ---- 12.652 +.256 12.396 3750 ---- ---- ---- ---- 12.858 +.258 12.600 3775 ---- ---- ---- ---- 13.065 +.260 12.805 3800 ---- ---- ---- ---- 13.272 +.261 13.011 3825 ---- ---- ---- ---- 13.480 +.263 13.217 3850 ---- ---- ---- ---- 13.689 +.265 13.424 3875 ---- ---- ---- ---- 13.898 +.266 13.632 3900 ---- ---- ---- ---- 14.109 +.269 13.840 3925 ---- ---- ---- ---- 14.319 +.269 14.050 3950 ---- ---- ---- ---- 14.531 +.272 14.259 3975 ---- ---- ---- ---- 14.743 +.273 14.470 4000 ---- ---- ---- ---- 14.956 +.275 14.681 4025 ---- ---- ---- ---- 15.169 +.276 14.893 4050 ---- ---- ---- ---- 15.384 +.278 15.106 4075 ---- ---- ---- ---- 15.598 +.279 15.319 4100 ---- ---- ---- ---- 15.813 +.280 15.533 4125 ---- ---- ---- ---- 16.029 +.282 15.747 925 ---- ---- ---- ---- .227 +.011 .216 950 ---- ---- ---- ---- .244 +.011 .233 975 ---- ---- ---- ---- .262 +.012 .250 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .464 +.016 .448 1050 ---- ---- ---- ---- .491 +.018 .473 1075 ---- ---- ---- ---- .518 +.019 .499 1100 ---- ---- ---- ---- .546 +.020 .526 1125 ---- ---- ---- ---- .574 +.020 .554 1150 ---- ---- ---- ---- .604 +.022 .582 1175 ---- ---- ---- ---- .633 +.023 .610 1200 ---- ---- ---- ---- .664 +.024 .640 1225 ---- ---- ---- ---- .695 +.026 .669 1250 ---- ---- ---- ---- .726 +.026 .700 1275 ---- ---- ---- ---- .758 +.027 .731 1300 ---- ---- ---- ---- .791 +.029 .762 1325 ---- ---- ---- ---- .824 +.030 .794 1350 ---- ---- ---- ---- .858 +.031 .827 1375 ---- ---- ---- ---- .893 +.033 .860 1400 ---- ---- ---- ---- .928 +.034 .894 1425 ---- ---- ---- ---- .963 +.035 .928 1450 ---- ---- ---- ---- .999 +.036 .963 1475 ---- ---- ---- ---- 1.036 +.038 .998 1500 ---- ---- ---- ---- 1.073 +.039 1.034 1525 ---- ---- ---- ---- 1.111 +.041 1.070 1550 ---- ---- ---- ---- 1.149 +.042 1.107 1575 ---- ---- ---- ---- 1.188 +.043 1.145 1600 ---- ---- ---- ---- 1.228 +.045 1.183 1625 ---- ---- ---- ---- 1.268 +.047 1.221 1650 ---- ---- ---- ---- 1.310 +.049 1.261 1675 ---- ---- ---- ---- 1.352 +.051 1.301 1700 ---- ---- ---- ---- 1.395 +.052 1.343 1725 ---- ---- ---- ---- 1.439 +.054 1.385 1750 ---- ---- ---- ---- 1.484 +.056 1.428 1775 ---- ---- ---- ---- 1.530 +.057 1.473 1800 ---- ---- ---- ---- 1.578 +.059 1.519 1825 ---- ---- ---- ---- 1.627 +.061 1.566 1850 ---- ---- ---- ---- 1.679 +.064 1.615 1875 ---- ---- ---- ---- 1.732 +.065 1.667 1900 ---- ---- ---- ---- 1.788 +.067 1.721 1925 ---- ---- ---- ---- 1.847 +.070 1.777 1950 ---- ---- ---- ---- 1.909 +.072 1.837 1975 ---- ---- ---- ---- 1.974 +.073 1.901 2000 ---- ---- ---- ---- 2.044 +.076 1.968 2025 ---- ---- ---- ---- 2.118 +.078 2.040 2050 ---- ---- ---- ---- 2.197 +.081 2.116 2075 ---- ---- ---- ---- 2.280 +.083 2.197 2100 ---- ---- ---- ---- 2.368 +.086 2.282 2125 ---- ---- ---- ---- 2.460 +.089 2.371 2150 ---- ---- ---- ---- 2.555 +.091 2.464 2175 ---- ---- ---- ---- 2.654 +.093 2.561 2200 ---- ---- ---- ---- 2.757 +.097 2.660 2225 ---- ---- ---- ---- 2.862 +.099 2.763 2250 ---- ---- ---- ---- 2.970 +.102 2.868 2275 ---- ---- ---- ---- 3.080 +.104 2.976 2300 ---- ---- ---- ---- 3.194 +.106 3.088 2325 ---- ---- ---- ---- 3.311 +.109 3.202 2350 ---- ---- ---- ---- 3.430 +.112 3.318 2375 ---- ---- ---- ---- 3.553 +.115 3.438 2400 ---- ---- ---- ---- 3.678 +.118 3.560 2425 ---- ---- ---- ---- 3.805 +.120 3.685 2450 ---- ---- ---- ---- 3.935 +.123 3.812 2475 ---- ---- ---- ---- 4.068 +.126 3.942 2500 ---- ---- ---- ---- 4.203 +.128 4.075 2525 ---- ---- ---- ---- 4.340 +.131 4.209 2550 ---- ---- ---- ---- 4.479 +.133 4.346 2575 ---- ---- ---- ---- 4.621 +.136 4.485 2600 ---- ---- ---- ---- 4.765 +.138 4.627 2625 ---- ---- ---- ---- 4.911 +.141 4.770 2650 ---- ---- ---- ---- 5.058 +.143 4.915 2675 ---- ---- ---- ---- 5.208 +.146 5.062 2700 ---- ---- ---- ---- 5.359 +.148 5.211 2725 ---- ---- ---- ---- 5.512 +.151 5.361 2750 ---- ---- ---- ---- 5.666 +.153 5.513 2775 ---- ---- ---- ---- 5.822 +.156 5.666 2800 ---- ---- ---- ---- 5.979 +.158 5.821 2825 ---- ---- ---- ---- 6.137 +.161 5.976 2850 ---- ---- ---- ---- 6.297 +.163 6.134 2875 ---- ---- ---- ---- 6.457 +.165 6.292 2900 ---- ---- ---- ---- 6.620 +.168 6.452 2925 ---- ---- ---- ---- 6.783 +.170 6.613 2950 ---- ---- ---- ---- 6.948 +.173 6.775 2975 ---- ---- ---- ---- 7.114 +.175 6.939 3000 ---- ---- ---- ---- 7.281 +.177 7.104 3025 ---- ---- ---- ---- 7.450 +.179 7.271 3050 ---- ---- ---- ---- 7.621 +.182 7.439 3075 ---- ---- ---- ---- 7.793 +.184 7.609 3100 ---- ---- ---- ---- 7.966 +.186 7.780 3125 ---- ---- ---- ---- 8.141 +.188 7.953 3150 ---- ---- ---- ---- 8.318 +.191 8.127 3175 ---- ---- ---- ---- 8.495 +.192 8.303 3200 ---- ---- ---- ---- 8.675 +.195 8.480 3225 ---- ---- ---- ---- 8.855 +.196 8.659 3250 ---- ---- ---- ---- 9.037 +.198 8.839 3275 ---- ---- ---- ---- 9.221 +.201 9.020 3300 ---- ---- ---- ---- 9.405 +.203 9.202 3325 ---- ---- ---- ---- 9.591 +.205 9.386 3350 ---- ---- ---- ---- 9.778 +.207 9.571 3375 ---- ---- ---- ---- 9.966 +.208 9.758 3400 ---- ---- ---- ---- 10.155 +.210 9.945 3425 ---- ---- ---- ---- 10.346 +.212 10.134 3450 ---- ---- ---- ---- 10.538 +.215 10.323 3475 ---- ---- ---- ---- 10.730 +.216 10.514 3500 ---- ---- ---- ---- 10.924 +.218 10.706 3525 ---- ---- ---- ---- 11.119 +.220 10.899 3550 ---- ---- ---- ---- 11.314 +.221 11.093 3575 ---- ---- ---- ---- 11.511 +.223 11.288 3600 ---- ---- ---- ---- 11.709 +.225 11.484 3625 ---- ---- ---- ---- 11.907 +.227 11.680 3650 ---- ---- ---- ---- 12.106 +.228 11.878 3675 ---- ---- ---- ---- 12.306 +.229 12.077 3700 ---- ---- ---- ---- 12.507 +.231 12.276 3725 ---- ---- ---- ---- 12.709 +.233 12.476 3750 ---- ---- ---- ---- 12.912 +.235 12.677 3775 ---- ---- ---- ---- 13.115 +.236 12.879 3800 ---- ---- ---- ---- 13.319 +.238 13.081 3825 ---- ---- ---- ---- 13.524 +.240 13.284 3850 ---- ---- ---- ---- 13.730 ---- ---- 3875 ---- ---- ---- ---- 13.936 ---- ---- SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .575 +.019 .556 1050 ---- ---- ---- ---- .605 +.020 .585 1075 ---- ---- ---- ---- .636 +.021 .615 1100 ---- ---- ---- ---- .667 +.021 .646 1125 ---- ---- ---- ---- .700 +.023 .677 1150 ---- ---- ---- ---- .732 +.023 .709 1175 ---- ---- ---- ---- .766 +.025 .741 1200 ---- ---- ---- ---- .800 +.026 .774 1225 ---- ---- ---- ---- .834 +.027 .807 1250 ---- ---- ---- ---- .869 +.028 .841 1275 ---- ---- ---- ---- .905 +.030 .875 1300 ---- ---- ---- ---- .941 +.031 .910 1325 ---- ---- ---- ---- .977 +.032 .945 1350 ---- ---- ---- ---- 1.014 +.033 .981 1375 ---- ---- ---- ---- 1.052 +.034 1.018 1400 ---- ---- ---- ---- 1.090 +.036 1.054 1425 ---- ---- ---- ---- 1.129 +.037 1.092 1450 ---- ---- ---- ---- 1.168 +.039 1.129 1475 ---- ---- ---- ---- 1.208 +.040 1.168 1500 ---- ---- ---- ---- 1.248 +.042 1.206 1525 ---- ---- ---- ---- 1.289 +.043 1.246 1550 ---- ---- ---- ---- 1.330 +.045 1.285 1575 ---- ---- ---- ---- 1.371 +.046 1.325 1600 ---- ---- ---- ---- 1.414 +.048 1.366 1625 ---- ---- ---- ---- 1.456 +.048 1.408 1650 ---- ---- ---- ---- 1.500 +.050 1.450 1675 ---- ---- ---- ---- 1.545 +.053 1.492 1700 ---- ---- ---- ---- 1.590 +.054 1.536 1725 ---- ---- ---- ---- 1.636 +.055 1.581 1750 ---- ---- ---- ---- 1.684 +.057 1.627 1775 ---- ---- ---- ---- 1.733 +.060 1.673 1800 ---- ---- ---- ---- 1.782 +.060 1.722 1825 ---- ---- ---- ---- 1.834 +.063 1.771 1850 ---- ---- ---- ---- 1.888 +.065 1.823 1875 ---- ---- ---- ---- 1.943 +.066 1.877 1900 ---- ---- ---- ---- 2.001 +.068 1.933 1925 ---- ---- ---- ---- 2.063 +.071 1.992 1950 ---- ---- ---- ---- 2.127 +.073 2.054 1975 ---- ---- ---- ---- 2.195 +.075 2.120 2000 ---- ---- ---- ---- 2.267 +.077 2.190 2025 ---- ---- ---- ---- 2.344 +.079 2.265 2050 ---- ---- ---- ---- 2.426 +.082 2.344 2075 ---- ---- ---- ---- 2.512 +.083 2.429 2100 ---- ---- ---- ---- 2.603 +.086 2.517 2125 ---- ---- ---- ---- 2.698 +.088 2.610 2150 ---- ---- ---- ---- 2.797 +.091 2.706 2175 ---- ---- ---- ---- 2.899 +.093 2.806 2200 ---- ---- ---- ---- 3.004 +.096 2.908 2225 ---- ---- ---- ---- 3.112 +.098 3.014 2250 ---- ---- ---- ---- 3.224 +.101 3.123 2275 ---- ---- ---- ---- 3.337 +.103 3.234 2300 ---- ---- ---- ---- 3.454 +.106 3.348 2325 ---- ---- ---- ---- 3.574 +.108 3.466 2350 ---- ---- ---- ---- 3.696 +.111 3.585 2375 ---- ---- ---- ---- 3.821 +.113 3.708 2400 ---- ---- ---- ---- 3.949 +.116 3.833 2425 ---- ---- ---- ---- 4.079 +.118 3.961 2450 ---- ---- ---- ---- 4.211 +.120 4.091 2475 ---- ---- ---- ---- 4.346 +.123 4.223 2500 ---- ---- ---- ---- 4.484 +.126 4.358 2525 ---- ---- ---- ---- 4.623 +.127 4.496 2550 ---- ---- ---- ---- 4.765 +.130 4.635 2575 ---- ---- ---- ---- 4.909 +.133 4.776 2600 ---- ---- ---- ---- 5.055 +.135 4.920 2625 ---- ---- ---- ---- 5.203 +.138 5.065 2650 ---- ---- ---- ---- 5.352 +.139 5.213 2675 ---- ---- ---- ---- 5.504 +.142 5.362 2700 ---- ---- ---- ---- 5.657 +.145 5.512 2725 ---- ---- ---- ---- 5.811 +.147 5.664 2750 ---- ---- ---- ---- 5.967 +.149 5.818 2775 ---- ---- ---- ---- 6.124 +.151 5.973 2800 ---- ---- ---- ---- 6.283 +.154 6.129 2825 ---- ---- ---- ---- 6.442 +.155 6.287 2850 ---- ---- ---- ---- 6.603 +.158 6.445 2875 ---- ---- ---- ---- 6.765 +.160 6.605 2900 ---- ---- ---- ---- 6.928 +.162 6.766 2925 ---- ---- ---- ---- 7.092 +.164 6.928 2950 ---- ---- ---- ---- 7.258 +.166 7.092 2975 ---- ---- ---- ---- 7.425 +.169 7.256 3000 ---- ---- ---- ---- 7.593 +.170 7.423 3025 ---- ---- ---- ---- 7.763 +.173 7.590 3050 ---- ---- ---- ---- 7.934 +.175 7.759 3075 ---- ---- ---- ---- 8.106 +.176 7.930 3100 ---- ---- ---- ---- 8.280 +.178 8.102 3125 ---- ---- ---- ---- 8.456 +.181 8.275 3150 ---- ---- ---- ---- 8.633 +.183 8.450 3175 ---- ---- ---- ---- 8.811 +.185 8.626 3200 ---- ---- ---- ---- 8.991 +.187 8.804 3225 ---- ---- ---- ---- 9.171 +.188 8.983 3250 ---- ---- ---- ---- 9.354 +.191 9.163 3275 ---- ---- ---- ---- 9.537 +.192 9.345 3300 ---- ---- ---- ---- 9.722 +.194 9.528 3325 ---- ---- ---- ---- 9.908 +.196 9.712 3350 ---- ---- ---- ---- 10.095 +.198 9.897 3375 ---- ---- ---- ---- 10.283 +.199 10.084 3400 ---- ---- ---- ---- 10.473 +.202 10.271 3425 ---- ---- ---- ---- 10.663 +.203 10.460 3450 ---- ---- ---- ---- 10.855 +.205 10.650 3475 ---- ---- ---- ---- 11.048 +.207 10.841 3500 ---- ---- ---- ---- 11.241 +.208 11.033 3525 ---- ---- ---- ---- 11.436 +.210 11.226 3550 ---- ---- ---- ---- 11.631 +.211 11.420 3575 ---- ---- ---- ---- 11.828 +.213 11.615 3600 ---- ---- ---- ---- 12.025 +.214 11.811 3625 ---- ---- ---- ---- 12.224 +.217 12.007 3650 ---- ---- ---- ---- 12.423 +.218 12.205 3675 ---- ---- ---- ---- 12.623 +.220 12.403 3700 ---- ---- ---- ---- 12.823 +.221 12.602 3725 ---- ---- ---- ---- 13.025 +.223 12.802 3750 ---- ---- ---- ---- 13.227 +.224 13.003 3775 ---- ---- ---- ---- 13.430 +.225 13.205 3800 ---- ---- ---- ---- 13.634 +.227 13.407 3825 ---- ---- ---- ---- 13.838 +.228 13.610 3850 ---- ---- ---- ---- 14.043 +.230 13.813 3875 ---- ---- ---- ---- 14.249 ---- ---- 3900 ---- ---- ---- ---- 14.456 ---- ---- SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .731 +.021 .710 1050 ---- ---- ---- ---- .766 +.021 .745 1075 ---- ---- ---- ---- .802 +.023 .779 1100 ---- ---- ---- ---- .838 +.023 .815 1125 ---- ---- ---- ---- .875 +.025 .850 1150 ---- ---- ---- ---- .913 +.026 .887 1175 ---- ---- ---- ---- .950 +.027 .923 1200 ---- ---- ---- ---- .989 +.028 .961 1225 ---- ---- ---- ---- 1.028 +.030 .998 1250 ---- ---- ---- ---- 1.067 +.030 1.037 1275 ---- ---- ---- ---- 1.107 +.032 1.075 1300 ---- ---- ---- ---- 1.147 +.033 1.114 1325 ---- ---- ---- ---- 1.188 +.034 1.154 1350 ---- ---- ---- ---- 1.229 +.035 1.194 1375 ---- ---- ---- ---- 1.271 +.037 1.234 1400 ---- ---- ---- ---- 1.313 +.038 1.275 1425 ---- ---- ---- ---- 1.355 +.039 1.316 1450 ---- ---- ---- ---- 1.398 +.041 1.357 1475 ---- ---- ---- ---- 1.441 +.042 1.399 1500 ---- ---- ---- ---- 1.485 +.044 1.441 1525 ---- ---- ---- ---- 1.529 +.045 1.484 1550 ---- ---- ---- ---- 1.573 +.046 1.527 1575 ---- ---- ---- ---- 1.618 +.048 1.570 1600 ---- ---- ---- ---- 1.663 +.049 1.614 1625 ---- ---- ---- ---- 1.709 +.051 1.658 1650 ---- ---- ---- ---- 1.756 +.052 1.704 1675 ---- ---- ---- ---- 1.803 +.054 1.749 1700 ---- ---- ---- ---- 1.851 +.055 1.796 1725 ---- ---- ---- ---- 1.901 +.057 1.844 1750 ---- ---- ---- ---- 1.951 +.059 1.892 1775 ---- ---- ---- ---- 2.002 +.060 1.942 1800 ---- ---- ---- ---- 2.055 +.062 1.993 1825 ---- ---- ---- ---- 2.109 +.064 2.045 1850 ---- ---- ---- ---- 2.165 +.066 2.099 1875 ---- ---- ---- ---- 2.223 +.067 2.156 1900 ---- ---- ---- ---- 2.284 +.069 2.215 1925 ---- ---- ---- ---- 2.348 +.071 2.277 1950 ---- ---- ---- ---- 2.416 +.074 2.342 1975 ---- ---- ---- ---- 2.487 +.076 2.411 2000 ---- ---- ---- ---- 2.562 +.077 2.485 2025 ---- ---- ---- ---- 2.642 +.079 2.563 2050 ---- ---- ---- ---- 2.728 +.082 2.646 2075 ---- ---- ---- ---- 2.818 +.084 2.734 2100 ---- ---- ---- ---- 2.912 +.086 2.826 2125 ---- ---- ---- ---- 3.011 +.088 2.923 2150 ---- ---- ---- ---- 3.114 +.091 3.023 2175 ---- ---- ---- ---- 3.220 +.093 3.127 2200 ---- ---- ---- ---- 3.329 +.095 3.234 2225 ---- ---- ---- ---- 3.441 +.098 3.343 2250 ---- ---- ---- ---- 3.555 +.099 3.456 2275 ---- ---- ---- ---- 3.673 +.102 3.571 2300 ---- ---- ---- ---- 3.793 +.104 3.689 2325 ---- ---- ---- ---- 3.916 +.106 3.810 2350 ---- ---- ---- ---- 4.042 +.108 3.934 2375 ---- ---- ---- ---- 4.171 +.111 4.060 2400 ---- ---- ---- ---- 4.302 +.113 4.189 2425 ---- ---- ---- ---- 4.435 +.115 4.320 2450 ---- ---- ---- ---- 4.571 +.118 4.453 2475 ---- ---- ---- ---- 4.709 +.120 4.589 2500 ---- ---- ---- ---- 4.849 +.121 4.728 2525 ---- ---- ---- ---- 4.992 +.124 4.868 2550 ---- ---- ---- ---- 5.137 +.126 5.011 2575 ---- ---- ---- ---- 5.283 +.128 5.155 2600 ---- ---- ---- ---- 5.432 +.131 5.301 2625 ---- ---- ---- ---- 5.582 +.132 5.450 2650 ---- ---- ---- ---- 5.735 +.135 5.600 2675 ---- ---- ---- ---- 5.888 +.137 5.751 2700 ---- ---- ---- ---- 6.044 +.139 5.905 2725 ---- ---- ---- ---- 6.200 +.141 6.059 2750 ---- ---- ---- ---- 6.358 +.143 6.215 2775 ---- ---- ---- ---- 6.517 +.145 6.372 2800 ---- ---- ---- ---- 6.678 +.147 6.531 2825 ---- ---- ---- ---- 6.839 +.149 6.690 2850 ---- ---- ---- ---- 7.002 +.152 6.850 2875 ---- ---- ---- ---- 7.165 +.153 7.012 2900 ---- ---- ---- ---- 7.330 +.155 7.175 2925 ---- ---- ---- ---- 7.495 +.157 7.338 2950 ---- ---- ---- ---- 7.662 +.159 7.503 2975 ---- ---- ---- ---- 7.831 +.161 7.670 3000 ---- ---- ---- ---- 8.000 +.163 7.837 3025 ---- ---- ---- ---- 8.171 +.165 8.006 3050 ---- ---- ---- ---- 8.343 +.167 8.176 3075 ---- ---- ---- ---- 8.516 +.168 8.348 3100 ---- ---- ---- ---- 8.691 +.170 8.521 3125 ---- ---- ---- ---- 8.867 +.172 8.695 3150 ---- ---- ---- ---- 9.045 +.174 8.871 3175 ---- ---- ---- ---- 9.224 +.175 9.049 3200 ---- ---- ---- ---- 9.404 +.177 9.227 3225 ---- ---- ---- ---- 9.586 +.179 9.407 3250 ---- ---- ---- ---- 9.769 +.181 9.588 3275 ---- ---- ---- ---- 9.953 +.182 9.771 3300 ---- ---- ---- ---- 10.138 +.184 9.954 3325 ---- ---- ---- ---- 10.325 +.186 10.139 3350 ---- ---- ---- ---- 10.512 +.187 10.325 3375 ---- ---- ---- ---- 10.701 +.189 10.512 3400 ---- ---- ---- ---- 10.891 +.191 10.700 3425 ---- ---- ---- ---- 11.082 +.192 10.890 3450 ---- ---- ---- ---- 11.273 +.193 11.080 3475 ---- ---- ---- ---- 11.466 +.195 11.271 3500 ---- ---- ---- ---- 11.660 +.196 11.464 3525 ---- ---- ---- ---- 11.855 +.198 11.657 3550 ---- ---- ---- ---- 12.051 +.200 11.851 3575 ---- ---- ---- ---- 12.247 +.201 12.046 3600 ---- ---- ---- ---- 12.445 +.203 12.242 3625 ---- ---- ---- ---- 12.643 +.204 12.439 3650 ---- ---- ---- ---- 12.842 +.205 12.637 3675 ---- ---- ---- ---- 13.042 +.206 12.836 3700 ---- ---- ---- ---- 13.243 +.208 13.035 3725 ---- ---- ---- ---- 13.444 +.209 13.235 3750 ---- ---- ---- ---- 13.647 +.211 13.436 3775 ---- ---- ---- ---- 13.850 +.213 13.637 3800 ---- ---- ---- ---- 14.053 +.213 13.840 3825 ---- ---- ---- ---- 14.257 +.215 14.042 3850 ---- ---- ---- ---- 14.462 +.216 14.246 3875 ---- ---- ---- ---- 14.668 ---- ---- 3900 ---- ---- ---- ---- 14.874 ---- ---- SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.313 +.034 1.279 1325 ---- ---- ---- ---- 1.357 +.035 1.322 1350 ---- ---- ---- ---- 1.401 +.036 1.365 1375 ---- ---- ---- ---- 1.446 +.038 1.408 1400 ---- ---- ---- ---- 1.491 +.039 1.452 1425 ---- ---- ---- ---- 1.536 +.040 1.496 1450 ---- ---- ---- ---- 1.582 +.042 1.540 1475 ---- ---- ---- ---- 1.628 +.043 1.585 1500 ---- ---- ---- ---- 1.674 +.044 1.630 1525 ---- ---- ---- ---- 1.721 +.046 1.675 1550 ---- ---- ---- ---- 1.768 +.048 1.720 1575 ---- ---- ---- ---- 1.815 +.049 1.766 1600 ---- ---- ---- ---- 1.863 +.051 1.812 1625 ---- ---- ---- ---- 1.911 +.052 1.859 1650 ---- ---- ---- ---- 1.959 +.053 1.906 1675 ---- ---- ---- ---- 2.009 +.055 1.954 1700 ---- ---- ---- ---- 2.059 +.056 2.003 1725 ---- ---- ---- ---- 2.110 +.058 2.052 1750 ---- ---- ---- ---- 2.161 +.059 2.102 1775 ---- ---- ---- ---- 2.214 +.061 2.153 1800 ---- ---- ---- ---- 2.268 +.063 2.205 1825 ---- ---- ---- ---- 2.323 +.064 2.259 1850 ---- ---- ---- ---- 2.380 +.066 2.314 1875 ---- ---- ---- ---- 2.438 +.068 2.370 1900 ---- ---- ---- ---- 2.499 +.069 2.430 1925 ---- ---- ---- ---- 2.563 +.072 2.491 1950 ---- ---- ---- ---- 2.630 +.074 2.556 1975 ---- ---- ---- ---- 2.700 +.076 2.624 2000 ---- ---- ---- ---- 2.774 +.078 2.696 2025 ---- ---- ---- ---- 2.852 +.079 2.773 2050 ---- ---- ---- ---- 2.936 +.082 2.854 2075 ---- ---- ---- ---- 3.024 +.083 2.941 2100 ---- ---- ---- ---- 3.118 +.086 3.032 2125 ---- ---- ---- ---- 3.216 +.087 3.129 2150 ---- ---- ---- ---- 3.319 +.090 3.229 2175 ---- ---- ---- ---- 3.425 +.092 3.333 2200 ---- ---- ---- ---- 3.535 +.094 3.441 2225 ---- ---- ---- ---- 3.648 +.096 3.552 2250 ---- ---- ---- ---- 3.763 +.098 3.665 2275 ---- ---- ---- ---- 3.882 +.100 3.782 2300 ---- ---- ---- ---- 4.003 +.102 3.901 2325 ---- ---- ---- ---- 4.127 +.104 4.023 2350 ---- ---- ---- ---- 4.254 +.107 4.147 2375 ---- ---- ---- ---- 4.383 +.109 4.274 2400 ---- ---- ---- ---- 4.515 +.111 4.404 2425 ---- ---- ---- ---- 4.650 +.113 4.537 2450 ---- ---- ---- ---- 4.786 +.115 4.671 2475 ---- ---- ---- ---- 4.926 +.117 4.809 2500 ---- ---- ---- ---- 5.067 +.119 4.948 2525 ---- ---- ---- ---- 5.211 +.121 5.090 2550 ---- ---- ---- ---- 5.356 +.123 5.233 2575 ---- ---- ---- ---- 5.504 +.125 5.379 2600 ---- ---- ---- ---- 5.654 +.127 5.527 2625 ---- ---- ---- ---- 5.806 +.130 5.676 2650 ---- ---- ---- ---- 5.959 +.131 5.828 2675 ---- ---- ---- ---- 6.114 +.133 5.981 2700 ---- ---- ---- ---- 6.270 +.135 6.135 2725 ---- ---- ---- ---- 6.428 +.137 6.291 2750 ---- ---- ---- ---- 6.587 +.138 6.449 2775 ---- ---- ---- ---- 6.748 +.141 6.607 2800 ---- ---- ---- ---- 6.910 +.143 6.767 2825 ---- ---- ---- ---- 7.072 +.144 6.928 2850 ---- ---- ---- ---- 7.236 +.147 7.089 2875 ---- ---- ---- ---- 7.400 +.148 7.252 2900 ---- ---- ---- ---- 7.566 +.150 7.416 2925 ---- ---- ---- ---- 7.733 +.152 7.581 2950 ---- ---- ---- ---- 7.900 +.153 7.747 2975 ---- ---- ---- ---- 8.069 +.155 7.914 3000 ---- ---- ---- ---- 8.239 +.157 8.082 3025 ---- ---- ---- ---- 8.410 +.159 8.251 3050 ---- ---- ---- ---- 8.583 +.161 8.422 3075 ---- ---- ---- ---- 8.756 +.162 8.594 3100 ---- ---- ---- ---- 8.931 +.164 8.767 3125 ---- ---- ---- ---- 9.108 +.166 8.942 3150 ---- ---- ---- ---- 9.286 +.168 9.118 3175 ---- ---- ---- ---- 9.465 +.170 9.295 3200 ---- ---- ---- ---- 9.645 +.171 9.474 3225 ---- ---- ---- ---- 9.827 +.173 9.654 3250 ---- ---- ---- ---- 10.010 +.174 9.836 3275 ---- ---- ---- ---- 10.194 +.176 10.018 3300 ---- ---- ---- ---- 10.379 +.177 10.202 3325 ---- ---- ---- ---- 10.566 +.179 10.387 3350 ---- ---- ---- ---- 10.753 +.180 10.573 3375 ---- ---- ---- ---- 10.942 +.182 10.760 3400 ---- ---- ---- ---- 11.132 +.183 10.949 3425 ---- ---- ---- ---- 11.323 +.185 11.138 3450 ---- ---- ---- ---- 11.515 +.187 11.328 3475 ---- ---- ---- ---- 11.708 +.188 11.520 3500 ---- ---- ---- ---- 11.901 +.189 11.712 3525 ---- ---- ---- ---- 12.096 +.190 11.906 3550 ---- ---- ---- ---- 12.292 +.192 12.100 3575 ---- ---- ---- ---- 12.489 +.194 12.295 3600 ---- ---- ---- ---- 12.686 +.195 12.491 3625 ---- ---- ---- ---- 12.884 +.196 12.688 3650 ---- ---- ---- ---- 13.084 +.198 12.886 3675 ---- ---- ---- ---- 13.283 +.198 13.085 3700 ---- ---- ---- ---- 13.484 +.200 13.284 3725 ---- ---- ---- ---- 13.686 +.202 13.484 3750 ---- ---- ---- ---- 13.888 +.203 13.685 3775 ---- ---- ---- ---- 14.090 +.203 13.887 3800 ---- ---- ---- ---- 14.294 +.205 14.089 3825 ---- ---- ---- ---- 14.498 +.206 14.292 3850 ---- ---- ---- ---- 14.703 +.207 14.496 3875 ---- ---- ---- ---- 14.908 +.208 14.700 3900 ---- ---- ---- ---- 15.115 ---- ---- 3925 ---- ---- ---- ---- 15.321 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4881 7448 63468 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- 6.048B 5.337A 5.950B 5.434 -.459 5.893 2050 ---- 5.800B 5.087A 5.658B 5.184 -.459 5.643 2075 ---- 5.531B 4.837A 5.399B 4.934 -.459 5.393 2100 ---- 5.282B 4.586A 5.162B 4.685 -.459 5.144 2125 ---- 5.034B 4.337A 4.990B 4.436 -.459 4.895 2150 ---- 4.786B 4.089A 4.742B 4.189 -.458 4.647 2175 ---- 4.539B 3.842A 4.495B 3.942 -.457 4.399 2200 ---- 4.293B 3.597A 4.174B 3.697 -.456 4.153 2225 ---- 4.047B 3.353A 3.929B 3.453 -.455 3.908 2250 ---- 3.803B 3.111A 3.685B 3.211 -.454 3.665 2275 ---- 3.560B 2.800A 3.514B 2.971 -.453 3.424 2300 ---- 3.319B 2.567A 3.246B 2.735 -.450 3.185 2325 ---- 3.190B 2.339A 3.190B 2.502 -.447 2.949 2350 ---- 2.980B 2.116A 2.980B 2.275 -.442 2.717 2375 ---- 2.746B 1.902A 2.746B 2.053 -.436 2.489 2400 ---- 2.517B 1.697A 2.517B 1.839 -.428 2.267 2415 ---- 2.268B 1.618A 2.209B 1.716 -.421 2.137 2420 ---- 2.224B 1.579A 2.165B 1.675 -.419 2.094 2425 ---- 2.293B 1.501A 2.293B 1.635 -.417 2.052 2430 ---- 2.156B 1.504A 2.129B 1.595 -.415 2.010 2435 ---- 2.128B 1.467A 2.111B 1.556 -.412 1.968 2440 ---- 2.101B 1.430A 2.068B 1.518 -.409 1.927 2445 ---- 2.056B 1.394A 2.014B 1.479 -.407 1.886 1 2450 ---- 2.077B 1.318A 2.076B 1.442 -.403 1.845 2455 ---- 1.969B 1.325A 1.926B 1.405 -.400 1.805 2 2460 ---- 1.925B 1.291A 1.883B 1.368 -.397 1.765 2465 ---- 1.882B 1.201A 1.840B 1.332 -.394 1.726 2470 ---- 1.839B 1.171A 1.801B 1.296 -.391 1.687 2475 ---- 1.868B 1.138A 1.867B 1.261 -.387 1.648 2480 ---- 1.755B 1.105A 1.686B 1.227 -.383 1.610 2485 ---- 1.714B 1.076A 1.653B 1.193 -.380 1.573 2490 ---- 1.672B 1.045A 1.645B 1.160 -.376 1.536 2495 ---- 1.632B 1.014A 1.570B 1.127 -.373 1.500 2500 ---- 1.668B .985A 1.667B 1.095 -.369 1.464 2505 ---- 1.552B .955A 1.475B 1.064 -.364 1.428 2510 ---- 1.512B .926A 1.452B 1.033 -.360 1.393 2515 ---- 1.549B .899A 1.544B 1.003 -.355 1.358 2520 ---- 1.514B .872A 1.507B .973 -.351 1.324 2525 .862 1.478B .845A .959B .944 -.346 4 1.290 2530 ---- 1.440B .820A 1.434B .916 -.341 1.257 3 2535 ---- 1.405B .794A 1.398B .888 -.336 1.224 2540 ---- 1.367B .769A 1.363B .861 -.331 1.192 2545 ---- 1.332B .745A 1.327B .834 -.326 1.160 2550 ---- 1.301B .722A 1.300B .809 -.320 1.129 2555 ---- 1.266B .698A 1.260B .783 -.316 1.099 2560 ---- 1.233B .675A 1.227B .758 -.312 1.070 2565 ---- 1.201B .654A 1.195B .734 -.307 1.041 2570 ---- 1.169B .633A 1.163B .711 -.302 1.013 2575 ---- 1.137B .612A 1.137B .688 -.297 .985 2580 ---- 1.106B .592A 1.100B .665 -.293 .958 2585 ---- 1.076B .568A 1.073B .643 -.289 .932 2590 ---- 1.046B .549A 1.044B .622 -.284 .906 2595 ---- 1.017B .531A 1.015B .601 -.280 .881 2600 ---- .988B .513A .988B .581 -.275 .856 2605 ---- .960B .496A .960B .561 -.270 .831 2610 ---- .932B .479A .932B .543 -.265 .808 2615 ---- .905B .463A .905B .524 -.261 .785 2620 ---- .879B .447A .878B .507 -.255 .762 2625 ---- .854B .432A .853B .490 -.250 .740 2630 ---- .828B .417A .827B .473 -.245 .718 2635 ---- .803B .403A .803B .457 -.240 .697 2640 ---- .781B .389A .779B .442 -.235 .677 2645 ---- .757B .376A .755B .427 -.230 .657 2650 ---- .735B .363A .734B .413 -.224 .637 2655 ---- .713B .351A .710B .399 -.219 .618 2660 ---- .692B .339A .689B .385 -.214 .599 2665 ---- .672B .327A .666B .372 -.209 .581 2670 ---- .652B .316A .648B .359 -.205 .564 2675 ---- .632B .305A .627B .347 -.199 .546 19 2680 ---- ---- ---- .295A .335 ---- ---- 2685 ---- ---- ---- .285A .323 ---- ---- 2690 ---- ---- ---- .275A .312 ---- ---- 2695 ---- ---- ---- .266A .301 ---- ---- 2700 .513 .542B .257A .282 .290 -.177 4 .467 1 2705 ---- ---- ---- .248A .280 ---- ---- 2710 ---- ---- ---- .239A .270 ---- ---- 2715 ---- ---- ---- .231A .261 ---- ---- 2725 ---- .464B .216A .461B .243 -.156 .399 2 2750 ---- .398B .183A .394B .204 -.137 .341 2775 ---- .339B .155A .336B .172 -.119 .291 2800 ---- .290B .132A .287B .146 -.104 1 .250 6 3 2825 ---- .248B .113A .248B .124 -.090 .214 2850 ---- .213B .098A .213B .106 -.079 .185 2875 ---- .182B .085A .182B .091 -.069 2 .160 2900 ---- .157B .075A .156B .079 -.059 .138 5 2925 ---- .136B .066A .135B .068 -.052 .120 2950 ---- .118B .058A .117B .059 -.046 .105 2975 ---- .103B .053A .101B .052 -.040 .092 3000 ---- .090B .047A .090B .045 -.035 .080 22 9 3025 ---- .079B .043A .078B .040 -.030 .070 3050 ---- .070B .039A .070B .035 -.027 .062 3075 ---- .062B .036A .061B .031 -.024 .055 3100 ---- ---- ---- .033A .028 ---- ---- 3125 ---- ---- ---- .031A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 28 45 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .003 UNCH .003 2075 ---- ---- ---- ---- .004 UNCH .004 2100 ---- ---- ---- ---- .006 +.001 .005 2125 ---- ---- ---- ---- .008 +.001 .007 2150 ---- ---- ---- ---- .010 UNCH .010 2175 ---- ---- ---- ---- .014 +.001 .013 2200 ---- ---- ---- ---- .018 +.001 .017 2225 ---- .023B .021A .021A .025 +.003 .022 2250 ---- .032B .026A .026A .033 +.004 .029 2275 ---- .045B .030A .030A .043 +.006 .037 2300 ---- .061B .038A .038A .056 +.008 .048 2325 ---- .082B .048A .048A .073 +.011 .062 2350 ---- .109B .062A .062A .095 +.016 .079 1 4 2375 ---- .143B .078A .078A .123 +.022 .101 2400 ---- .187B .099A .099A .159 +.030 .129 2415 ---- .218B .114A .114A .185 +.036 .149 2420 ---- .229B .120A .120A .194 +.038 .156 2425 ---- .240B .126A .126A .204 +.041 .163 8 2430 ---- .253B .132A .132A .215 +.044 .171 2435 ---- .265B .138A .138A .225 +.046 .179 2440 ---- .278B .145A .145A .236 +.048 .188 2 2 2445 ---- .292B .152A .152A .248 +.051 .197 2450 ---- .306B .159A .159A .260 +.054 .206 1 3 2455 ---- .320B .166A .166A .273 +.057 .216 2460 .179 .336B .174A .177A .286 +.060 1 .226 2465 ---- .350B .182A .182A .300 +.064 .236 2 2470 ---- .364B .191A .191A .315 +.068 .247 2475 ---- .380B .200A .200A .329 +.070 .259 3 2480 .380 .398B .209A .387B .345 +.074 4 .271 1 1 2485 ---- .416B .217A .217A .361 +.078 .283 2490 ---- .433B .227A .227A .378 +.082 .296 2495 ---- .452B .238A .238A .395 +.086 .309 2500 .253 .472B .248A .472B .413 +.090 1 .323 2505 ---- .493B .259A .259A .431 +.093 .338 2510 ---- .514B .271A .271A .450 +.098 .352 2515 ---- .536B .283A .283A .470 +.102 .368 10 2520 ---- .558B .296A .296A .490 +.107 .383 2525 ---- .581B .309A .309A .511 +.112 .399 2530 ---- .605B .322A .322A .533 +.117 .416 3 2535 ---- .629B .336A .336A .555 +.122 .433 3 2540 ---- .654B .351A .351A .578 +.128 .450 5 2545 ---- .680B .366A .366A .601 +.132 .469 2550 ---- .706B .382A .382A .625 +.137 .488 2555 ---- .732B .399A .399A .649 +.141 .508 3 2560 ---- .759B .415A .415A .675 +.147 .528 2565 ---- .788B .432A .432A .700 +.151 .549 2570 ---- .816B .450A .450A .727 +.156 .571 2575 ---- .845B .468A .468A .753 +.160 .593 2580 ---- .875B .488A .488A .781 +.165 .616 2585 ---- .906B .507A .507A .809 +.169 .640 2590 ---- .937B .527A .527A .837 +.173 .664 2595 ---- .969B .548A .548A .866 +.178 .688 2600 .950 1.001B .569A .859A .896 +.183 1 .713 2605 ---- 1.034B .591A .591A .927 +.188 .739 2610 ---- 1.067B .613A .613A .958 +.193 .765 2615 ---- 1.101B .637A .637A .989 +.197 .792 2620 ---- 1.135B .661A .661A 1.021 +.202 .819 2625 1.034 1.169B .686A 1.029A 1.054 +.207 1 .847 2630 ---- 1.205B .711A .711A 1.088 +.213 .875 2635 ---- 1.240B .736A .736A 1.122 +.218 .904 2640 ---- 1.277B .762A .762A 1.156 +.223 .933 2645 ---- 1.313B .789A .789A 1.191 +.228 .963 2650 ---- 1.350B .816A .816A 1.227 +.234 .993 2655 ---- 1.388B .844A .844A 1.263 +.239 1.024 2660 ---- 1.426B .872A .872A 1.299 +.244 1.055 2665 ---- 1.464B .901A .901A 1.336 +.249 1.087 2670 ---- 1.502B .929A .929A 1.373 +.254 1.119 2675 ---- 1.541B .965A .965A 1.410 +.258 1.152 2680 ---- ---- ---- .996A 1.448 ---- ---- 2685 ---- ---- ---- 1.027A 1.486 ---- ---- 2690 ---- ---- ---- 1.058A 1.525 ---- ---- 2695 ---- ---- ---- 1.089A 1.564 ---- ---- 2700 ---- 1.742B 1.122A 1.122A 1.603 +.281 1.322 2705 ---- ---- ---- 1.154A 1.643 ---- ---- 2710 ---- ---- ---- 1.187A 1.683 ---- ---- 2715 ---- ---- ---- 1.221A 1.723 ---- ---- 2725 ---- 1.950B 1.290A 1.290A 1.805 +.302 1.503 2750 ---- 2.167B 1.470A 1.470A 2.016 +.322 1.694 2775 ---- 2.389B 1.660A 1.660A 2.233 +.339 1.894 2800 ---- 2.616B 1.859A 1.859A 2.457 +.355 2.102 2825 ---- 2.847B 2.066A 2.066A 2.685 +.369 2.316 2850 ---- 3.082B 2.280A 2.280A 2.916 +.380 2.536 2875 ---- 3.319B 2.499A 2.499A 3.151 +.390 2.761 2900 ---- 3.558B 2.723A 2.723A 3.388 +.399 2.989 2925 ---- 3.800B 2.951A 2.951A 3.627 +.406 3.221 2950 ---- 4.042B 3.184A 3.184A 3.868 +.413 3.455 2975 ---- 4.286B 3.418A 3.418A 4.110 +.419 3.691 3000 ---- 4.448B 3.655A 3.655A 4.353 +.424 3.929 3025 ---- 4.693B 3.893A 3.893A 4.598 +.429 4.169 3050 ---- 4.938B 4.134A 4.134A 4.843 +.433 4.410 3075 ---- 5.183B 4.375A 4.375A 5.089 +.436 4.653 3100 ---- ---- ---- 4.618A 5.335 ---- ---- 3125 ---- ---- ---- 4.862A 5.582 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 5 47 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- 8.690B 7.808A 8.680B 7.960 -.466 8.426 1775 ---- 8.440B 7.558A 8.430B 7.710 -.466 8.176 1800 ---- 8.190B 7.308A 8.180B 7.460 -.466 7.926 1825 ---- 7.934B 7.058A 7.919B 7.210 -.466 7.676 1850 ---- 7.690B 6.808A 7.680B 6.960 -.466 7.426 1875 ---- 7.440B 6.558A 7.431B 6.710 -.466 7.176 1900 ---- 7.184B 6.308A 7.170B 6.460 -.466 6.926 1925 ---- 6.940B 6.058A 6.930B 6.210 -.466 6.676 1950 ---- 6.684B 5.808A 6.670B 5.960 -.466 6.426 1975 ---- 6.434B 5.558A 6.420B 5.710 -.466 6.176 2000 ---- 6.191B 5.308A 6.180B 5.460 -.466 5.926 2025 ---- 5.941B 5.058A 5.930B 5.210 -.466 5.676 2050 ---- 5.691B 4.808A 5.680B 4.960 -.466 5.426 2075 ---- 5.441B 4.558A 5.430B 4.710 -.466 5.176 2100 ---- 5.191B 4.308A 5.180B 4.460 -.466 4.926 2125 ---- 4.934B 4.058A 4.920B 4.210 -.466 4.676 2140 ---- 4.791B 3.908A 4.781B 4.060 -.466 4.526 2145 ---- 4.734B 3.858A 4.720B 4.010 -.466 4.476 2150 ---- 4.684B 3.808A 4.670B 3.960 -.466 4.426 2155 ---- 4.641B 3.758A 4.632B 3.910 -.466 4.376 2160 ---- 4.591B 3.708A 4.581B 3.860 -.466 4.326 2165 ---- 4.534B 3.658A 4.520B 3.810 -.466 4.276 2170 ---- 4.484B 3.608A 4.470B 3.760 -.466 4.226 2175 ---- 4.434B 3.558A 4.420B 3.710 -.466 4.176 2180 ---- 4.384B 3.508A 4.370B 3.660 -.466 4.126 2185 ---- 4.341B 3.458A 4.331B 3.610 -.466 4.076 2190 ---- 4.291B 3.408A 4.281B 3.560 -.466 4.026 2195 ---- 4.241B 3.358A 4.231B 3.510 -.466 3.976 1 2200 ---- 4.184B 3.308A 4.170B 3.460 -.466 3.926 2205 ---- 4.141B 3.258A 4.131B 3.410 -.466 3.876 2210 ---- 4.091B 3.208A 4.082B 3.360 -.466 3.826 2215 ---- 4.041B 3.158A 4.031B 3.310 -.466 3.776 2220 ---- 3.991B 3.108A 3.981B 3.260 -.466 3.726 2225 ---- 3.941B 3.058A 3.931B 3.210 -.466 3.676 2230 ---- 3.884B 3.008A 3.870B 3.160 -.466 3.626 2235 ---- 3.834B 2.958A 3.820B 3.110 -.466 3.576 2240 ---- 3.791B 2.908A 3.781B 3.060 -.466 3.526 2245 ---- 3.741B 2.858A 3.732B 3.010 -.466 3.476 3 2250 ---- 3.691B 2.808A 3.681B 2.960 -.466 3.426 2 2255 ---- 3.634B 2.758A 3.620B 2.910 -.466 3.376 2260 ---- 3.591B 2.708A 3.582B 2.860 -.466 3.326 2265 ---- 3.534B 2.658A 3.520B 2.810 -.466 3.276 2270 ---- 3.491B 2.608A 3.481B 2.760 -.466 3.226 2275 ---- 3.441B 2.558A 3.431B 2.710 -.466 3.176 2280 ---- 3.384B 2.508A 3.370B 2.660 -.466 3.126 2285 ---- 3.341B 2.458A 3.331B 2.610 -.466 3.076 2290 ---- 3.284B 2.408A 3.270B 2.560 -.466 3.026 2295 ---- 3.234B 2.358A 3.220B 2.510 -.466 2.976 2300 ---- 3.184B 2.308A 3.170B 2.460 -.466 2.926 2 2305 ---- 3.141B 2.258A 3.132B 2.410 -.466 2.876 2310 ---- 3.084B 2.208A 3.070B 2.360 -.466 2.826 2315 ---- 3.041B 2.158A 3.032B 2.310 -.466 2.776 4 2320 ---- 2.984B 2.108A 2.970B 2.260 -.466 2.726 2325 ---- 2.941B 2.058A 2.932B 2.210 -.466 2.676 3 2330 ---- 2.891B 2.008A 2.881B 2.160 -.466 2.626 2335 ---- 2.834B 1.958A 2.820B 2.110 -.466 2.576 3 2340 ---- 2.784B 1.908A 2.770B 2.060 -.466 2.526 2345 ---- 2.741B 1.858A 2.731B 2.010 -.466 2.476 2350 ---- 2.684B 1.808A 2.670B 1.960 -.466 2.426 2355 ---- 2.634B 1.758A 2.620B 1.910 -.466 2.376 2360 ---- 2.584B 1.708A 2.570B 1.860 -.466 2.326 2365 ---- 2.541B 1.658A 2.531B 1.810 -.466 2.276 2370 ---- 2.484B 1.608A 2.470B 1.760 -.466 2.226 2375 ---- 2.434B 1.558A 2.420B 1.710 -.466 2.176 2 2380 ---- 2.391B 1.508A 2.381B 1.660 -.466 2.126 10 2385 ---- 2.341B 1.458A 2.331B 1.610 -.467 2.077 2390 ---- 2.285B 1.408A 2.270B 1.560 -.467 2.027 2395 ---- 2.235B 1.358A 2.220B 1.510 -.467 1.977 2400 ---- 2.191B 1.308A 2.181B 1.460 -.467 1.927 6 2405 ---- 2.141B 1.258A 2.131B 1.410 -.467 1.877 2410 ---- 2.085B 1.208A 2.071B 1.360 -.467 1.827 2415 ---- 2.042B 1.158A 2.031B 1.310 -.467 1.777 20 2420 ---- 1.985B 1.108A 1.971B 1.260 -.467 1.727 2425 ---- 1.935B 1.058A 1.921B 1.210 -.468 1.678 5 2430 ---- 1.885B 1.008A 1.871B 1.160 -.468 1.628 3 2435 ---- 1.842B .958A 1.832B 1.110 -.468 1.578 1 2440 ---- 1.785B .908A 1.771B 1.060 -.468 1.528 2445 ---- 1.735B .858A 1.732B 1.010 -.468 1.478 1 2450 ---- 1.692B .808A 1.682B .960 -.469 1.429 7 2455 ---- 1.635B .758A 1.621B .910 -.469 1.379 3 2460 ---- 1.585B .708A 1.571B .860 -.469 1.329 7 2465 ---- 1.535B .658A 1.521B .810 -.470 1.280 4 2470 ---- 1.485B .609A 1.471B .760 -.470 1.230 2 2475 ---- 1.436B .559A 1.421B .710 -.471 1.181 2480 ---- 1.386B .509A 1.371B .660 -.471 1.131 1 2485 ---- 1.336B .459A 1.322B .610 -.472 1.082 2490 ---- 1.286B .409A 1.272B .560 -.473 1.033 2495 ---- 1.236B .360A 1.222B .510 -.474 .984 2500 1.006 1.186B .303A .303A .460 -.475 1 .935 31 2505 ---- 1.136B .262A 1.122B .410 -.476 .886 8 2510 ---- 1.087B .214A 1.072B .360 -.477 .837 9 11 2515 ---- 1.042B .160A 1.033B .310 -.479 3 .789 3 10 2520 .176 .992B .118A .135A .260 -.481 35 .741 2525 .138 .954B .064A .075A .210 -.484 4 .694 5 15 2530 .082 .902B .037A .162B .160 -.488 41 .648 15 2535 .043 .855B .019A .020A .110 -.492 21 .602 25 2540 .050 .805B .010A .070 .060 -.498 45 .558 7 2545 .042 .755B .006A .013 .010 -.505 58 .515 2550 .081 .706B .003A .003A .000 -.473 24 .473 11 42 2555 ---- .657B .003A .649B .000 -.433 .433 1 2560 .568 .609B .001 .001 .000 -.395 229 .395 2 210 2565 .003 .562B .002A .002A .000 -.358 2 .358 2 2570 .182 .516B .002A .386B .000 -.324 7 .324 5 5 2575 .347 .489B .002A .002A .000 -.292 3 .292 109 57 2580 .187 .429B .002A .299B .000 -.262 10 .262 6 6 2585 .125 .387B .002A .002A .000 -.234 1 .234 8 7 2590 .205 .349B .002A .002A .000 -.209 9 .209 1 18 2595 .100 .309B .001A .001A .000 -.186 231 .186 504 2600 .270 .280B .001 .002 .000 -.164 47 .164 99 202 2605 ---- .244B .001A .001A .000 -.145 .145 4 2610 .172 .211B .001 .001 .000 -.128 55 .128 13 21 2615 .150 .180B .001A .023B .000 -.112 11 .112 4 5 2620 .005 .157B .001A .006B .000 -.098 3 .098 17 17 2625 .120 .135B .001A .001A .000 -.086 59 .086 207 214 2630 ---- .115B .001A .001A .000 -.075 .075 2635 .005 .098B .001A .001A .000 -.065 1 .065 2640 ---- .083B .001A .001A .000 -.057 .057 1 1 2645 ---- .072B .001A .001A .000 -.049 .049 2650 .060 .060 .001 .001 .000 -.043 5 .043 10 23 2655 ---- ---- ---- .001A .000 ---- ---- 2660 ---- ---- ---- .001A .000 ---- ---- 2665 ---- ---- ---- .001A .000 ---- ---- 2670 ---- ---- ---- .001A .000 ---- ---- 2675 .024 .024 .001A .001A .000 -.022 7 .022 2 24 2680 ---- ---- ---- .001A .000 ---- ---- 2685 ---- ---- ---- .001A .000 ---- ---- 2690 ---- ---- ---- .001A .000 ---- ---- 2700 .008 .008 .001A .001A .000 -.011 1 .011 6 2725 .005 .005 .001 .001 .000 -.006 3 .006 4 24 2750 ---- ---- ---- ---- .000 -.003 .003 1 3 2775 ---- ---- ---- ---- .000 -.002 .002 18 2800 ---- ---- ---- ---- .000 -.001 .001 14 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 1 2875 ---- ---- ---- ---- .000 -.001 .001 1 2900 ---- ---- ---- ---- .000 -.001 .001 22 2925 ---- ---- ---- ---- .000 -.001 .001 1 2950 ---- ---- ---- ---- .000 -.001 .001 48 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 1 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- .003A .000 ---- ---- 3100 ---- ---- ---- .003A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 916 517 1714 SO2 APR23 Silver Weekly Friday Option - Week 2 PUT 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 51 2125 ---- ---- ---- ---- .000 -.001 .001 4 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 1 2155 ---- ---- ---- ---- .000 -.001 .001 8 2160 ---- ---- ---- ---- .000 -.001 .001 1 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 6 2180 ---- ---- ---- ---- .000 -.001 .001 12 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 20 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 5 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 10 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 3 2230 ---- ---- ---- ---- .000 -.001 .001 5 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 8 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 125 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 1 3 2280 ---- ---- ---- ---- .000 -.001 .001 2 2 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2 2300 ---- ---- ---- ---- .000 -.001 .001 21 2305 ---- ---- ---- ---- .000 -.001 .001 19 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 10 2325 ---- ---- ---- ---- .000 -.001 .001 5 2330 ---- ---- ---- ---- .000 -.001 .001 8 2335 ---- ---- ---- ---- .000 -.001 .001 11 2340 ---- ---- ---- ---- .000 -.001 .001 10 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 41 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 2365 ---- ---- ---- ---- .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.001 .001 1 2375 ---- ---- ---- ---- .000 -.001 .001 40 2380 ---- ---- ---- ---- .000 -.001 .001 6 2385 ---- ---- ---- ---- .000 -.002 .002 2390 ---- ---- ---- ---- .000 -.002 .002 1 2395 ---- ---- ---- ---- .000 -.002 .002 8 2400 ---- ---- .001A .001A .000 -.002 .002 4 60 2405 ---- ---- ---- ---- .000 -.002 .002 9 2410 ---- ---- ---- ---- .000 -.002 .002 7 2415 ---- ---- ---- ---- .000 -.002 .002 38 2420 ---- ---- ---- ---- .000 -.002 .002 12 2425 ---- ---- ---- ---- .000 -.003 .003 9 2430 ---- ---- ---- ---- .000 -.003 .003 34 2435 ---- ---- ---- ---- .000 -.003 .003 9 2440 ---- ---- ---- ---- .000 -.003 .003 307 2445 .002 .002 .002 .002 .000 -.003 5 .003 10 2450 ---- ---- .003A .003A .000 -.004 .004 3 220 2455 ---- ---- .002A .002A .000 -.004 .004 25 2460 .002 .002 .002 .002 .000 -.004 1 .004 1 3 2465 ---- ---- .002A .002A .000 -.005 .005 9 2470 ---- ---- .002A .002A .000 -.005 .005 1 106 2475 .002 .002 .002 .002 .000 -.006 1 .006 2 23 2480 ---- ---- .002A .002A .000 -.006 .006 21 2485 ---- ---- .002A .002A .000 -.007 .007 3 2490 ---- ---- .002A .002A .000 -.008 .008 3 24 2495 ---- ---- .002A .002A .000 -.009 .009 2500 .004 .005B .002 .005B .000 -.010 4 .010 30 146 2505 ---- ---- .002A .002A .000 -.011 .011 1 4 2510 .002 .016B .002 .002A .000 -.012 6 .012 1 32 2515 .012 .023B .002A .014B .000 -.014 1 .014 20 15 2520 .017 .040 .003A .003A .000 -.016 27 .016 13 47 2525 .007 .061 .001 .001 .000 -.019 54 .019 17 58 2530 .048 .068B .001A .001A .000 -.023 41 .023 31 24 2535 .046 .095B .003A .003A .000 -.027 25 .027 5 4 2540 ---- .126B .003A .003A .000 -.033 28 .033 5 3 2545 .049 .167B .006A .006A .000 -.040 4 .040 42 29 2550 .040 .216B .008A .042B .040 -.008 39 .048 88 42 2555 .017 .258B .009A .254B .090 +.032 2 .058 16 4 2560 .030 .307B .009A .281B .140 +.070 61 .070 5 6 2565 .032 .358B .011A .337B .190 +.107 51 .083 14 34 2570 .021 .408B .013A .223 .240 +.141 12 .099 64 24 2575 .084 .458B .016A .325A .290 +.173 81 .117 68 56 2580 .095 .508B .021A .429B .340 +.203 43 .137 4 2 2585 .053 .558B .026A .065A .390 +.231 73 .159 2590 .163 .608B .035A .439A .440 +.256 142 .184 1 3 2595 .066 .658B .046A .046A .490 +.279 15 .211 2600 .108 .708B .061A .550A .540 +.301 50 .239 6 4 2605 ---- .758B .079A .079A .590 +.320 .270 2610 .105 .808B .100A .100A .640 +.337 1 .303 2615 ---- .858B .125A .125A .690 +.353 .337 2620 ---- .908B .148A .148A .740 +.367 .373 2625 .222 .942B .175A .219A .790 +.379 2 .411 1 1 2630 ---- .992B .203A .203A .840 +.390 .450 2635 ---- 1.042B .235A .235A .890 +.400 .490 2640 ---- 1.092B .268A .268A .940 +.408 .532 1 1 2645 ---- 1.142B .312A .312A .990 +.416 .574 1 1 2650 .529 1.192B .340A 1.181B 1.040 +.422 1 .618 1 2655 ---- ---- ---- .409A 1.090 ---- ---- 2660 ---- ---- ---- .449A 1.140 ---- ---- 2665 ---- ---- ---- .475A 1.190 ---- ---- 2670 ---- ---- ---- .519A 1.240 ---- ---- 2675 ---- 1.442B .554A .554A 1.290 +.443 .847 1 2 2680 ---- ---- ---- .628A 1.340 ---- ---- 2685 ---- ---- ---- .675A 1.390 ---- ---- 2690 ---- ---- ---- .722A 1.440 ---- ---- 2700 ---- 1.692B .818A .818A 1.540 +.454 1.086 2 2725 ---- 1.942B 1.068A 1.068A 1.790 +.459 1.331 1 2750 ---- 2.192B 1.310A 1.310A 2.040 +.462 1.578 2775 ---- 2.442B 1.566A 1.566A 2.290 +.463 1.827 2800 ---- 2.692B 1.817A 1.817A 2.540 +.464 2.076 2825 ---- 2.942B 2.060A 2.060A 2.790 +.464 2.326 2850 ---- 3.192B 2.318A 2.318A 3.040 +.464 2.576 2875 ---- 3.442B 2.568A 2.568A 3.290 +.464 2.826 2900 ---- 3.692B 2.818A 2.818A 3.540 +.464 3.076 2925 ---- 3.942B 3.068A 3.068A 3.790 +.464 3.326 2950 ---- 4.192B 3.317A 3.317A 4.040 +.464 3.576 2975 ---- 4.442B 3.567A 3.567A 4.290 +.464 3.826 3000 ---- 4.692B 3.817A 3.817A 4.540 +.464 4.076 3025 ---- 4.942B 4.067A 4.067A 4.790 +.464 4.326 3050 ---- 5.192B 4.317A 4.317A 5.040 +.464 4.576 3075 ---- ---- ---- 4.566A 5.290 ---- ---- 3100 ---- ---- ---- 4.816A 5.540 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 770 453 1921 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 7.883B 7.067A 7.845B 7.210 -.465 7.675 1850 ---- 7.634B 6.817A 7.596B 6.960 -.465 7.425 1875 ---- 7.384B 6.567A 7.346B 6.710 -.465 7.175 1900 ---- 7.134B 6.317A 7.096B 6.460 -.465 6.925 1925 ---- 6.900B 6.066A 6.847B 6.210 -.465 6.675 1950 ---- 6.635B 5.816A 6.617B 5.960 -.465 6.425 1975 ---- 6.385B 5.566A 6.348B 5.710 -.465 6.175 2000 ---- 6.151B 5.316A 6.098B 5.460 -.465 5.925 2025 ---- 5.886B 5.065A 5.849B 5.210 -.465 5.675 2050 ---- 5.636B 4.815A 5.599B 4.960 -.465 5.425 2075 ---- 5.402B 4.565A 5.349B 4.710 -.465 5.175 2100 ---- 5.152B 4.314A 5.099B 4.460 -.465 4.925 2125 ---- 4.887B 4.064A 4.850B 4.210 -.465 4.675 2150 ---- 4.638B 3.814A 4.601B 3.960 -.466 4.426 2175 ---- 4.388B 3.564A 4.366B 3.711 -.465 4.176 2200 ---- 4.138B 3.314A 4.101B 3.461 -.466 3.927 2215 ---- 4.004B 3.164A 3.951B 3.312 -.465 3.777 2220 ---- 3.939B 3.114A 3.902B 3.262 -.466 3.728 2225 ---- 3.904B 3.064A 3.851B 3.212 -.466 3.678 2230 ---- 3.839B 3.014A 3.801B 3.162 -.466 3.628 2235 ---- 3.804B 2.964A 3.751B 3.113 -.465 3.578 2240 ---- 3.776B 2.900A 3.749B 3.063 -.465 3.528 1 2245 ---- 3.726B 2.850A 3.715B 3.013 -.466 3.479 6 2250 ---- 3.640B 2.815A 3.618B 2.963 -.466 3.429 2255 ---- 3.605B 2.765A 3.552B 2.914 -.465 3.379 2260 ---- 3.577B 2.700A 3.559B 2.864 -.465 3.329 2 2265 ---- 3.527B 2.651A 3.503B 2.814 -.466 3.280 4 2270 ---- 3.440B 2.616A 3.421B 2.764 -.466 3.230 2275 ---- 3.390B 2.566A 3.353B 2.715 -.465 3.180 2280 ---- 3.341B 2.517A 3.319B 2.665 -.466 3.131 2285 ---- 3.291B 2.467A 3.269B 2.616 -.465 3.081 2290 ---- 3.241B 2.418A 3.219B 2.566 -.465 3.031 2295 ---- 3.191B 2.368A 3.170B 2.516 -.466 2.982 2300 ---- 3.178B 2.304A 3.167B 2.467 -.465 2.932 4 2305 ---- 3.107B 2.269A 3.070B 2.417 -.466 2.883 2310 ---- 3.057B 2.220A 3.020B 2.368 -.465 2.833 2315 ---- 3.014B 2.171A 2.958B 2.319 -.465 2.784 2320 ---- 2.943B 2.122A 2.908B 2.269 -.465 2.734 2325 ---- 2.930B 2.058A 2.902B 2.220 -.465 2.685 15 2330 ---- 2.865B 2.024A 2.821B 2.171 -.464 2.635 2335 ---- 2.816B 1.976A 2.791B 2.122 -.464 2.586 2340 ---- 2.766B 1.927A 2.707B 2.072 -.465 2.537 2345 ---- 2.695B 1.879A 2.673B 2.024 -.464 2.488 2350 ---- 2.667B 1.830A 2.611B 1.975 -.463 2.438 2 2355 ---- 2.611B 1.782A 2.549B 1.926 -.463 2.389 2360 ---- 2.568B 1.735A 2.512B 1.877 -.463 2.340 2365 ---- 2.519B 1.687A 2.494B 1.829 -.463 2.292 2370 ---- 2.463B 1.639A 2.413B 1.781 -.462 2.243 2375 ---- 2.399B 1.564A 2.364B 1.733 -.461 2.194 1 2380 ---- 2.350B 1.545A 2.328B 1.685 -.461 2.146 2385 ---- 2.301B 1.499A 2.279B 1.637 -.460 2.097 2390 ---- 2.252B 1.452A 2.242B 1.590 -.459 2.049 2395 ---- 2.223B 1.406A 2.193B 1.543 -.458 2.001 2400 ---- 2.174B 1.334A 2.127B 1.496 -.457 1.953 3 2405 ---- 2.125B 1.315A 2.084B 1.449 -.456 1.905 2410 ---- 2.076B 1.269A 2.047B 1.403 -.454 1.857 2415 ---- 2.028B 1.214A 1.982B 1.357 -.453 1.810 1 2420 ---- 1.980B 1.170A 1.939B 1.311 -.452 1.763 2425 ---- 1.944B 1.114A 1.944B 1.266 -.450 1.716 1 2430 ---- 1.883B 1.085A 1.856B 1.221 -.448 1.669 1 2435 ---- 1.836B 1.043A 1.796B 1.177 -.446 1.623 2440 ---- 1.788B 1.001A 1.742B 1.133 -.444 1.577 2445 ---- 1.740B .961A 1.704B 1.089 -.442 1.531 2450 ---- 1.748B .908A 1.748B 1.047 -.439 1.486 1 2455 ---- 1.646B .882A 1.601B 1.005 -.436 1.441 2460 ---- 1.599B .843A 1.560B .964 -.432 1.396 2465 ---- 1.553B .806A 1.508B .923 -.429 1.352 2470 ---- 1.507B .770A 1.468B .883 -.426 1.309 2475 ---- 1.515B .721A 1.515B .844 -.422 1.266 2480 ---- 1.415B .685A 1.371B .806 -.417 1.223 2485 ---- 1.370B .651A 1.344B .768 -.413 1.181 2490 ---- 1.325B .618A 1.308B .732 -.408 1.140 2495 ---- 1.306B .586A 1.292B .696 -.403 1.099 2500 1.230 1.292B .550A .550A .661 -.398 2 1.059 51 2505 ---- 1.217B .525A 1.202B .627 -.392 1.019 2510 ---- 1.200B .495A 1.190B .594 -.386 .980 2515 ---- 1.157B .467A 1.148B .563 -.379 .942 2520 ---- 1.115B .440A 1.107B .532 -.374 .906 1 2525 ---- 1.078B .414A 1.078B .502 -.368 1 .870 1 2 2530 ---- 1.031B .390A 1.024B .473 -.362 .835 2535 ---- .993B .367A .985B .445 -.355 .800 1 1 2540 ---- .954B .345A .946B .419 -.348 .767 2545 ---- .916B .319A .908B .394 -.340 .734 2550 .330 .881B .300A .375A .369 -.334 75 .703 2555 ---- .841B .281A .833B .346 -.325 .671 2560 ---- .805B .263A .797B .325 -.316 .641 2565 ---- .770B .246A .762B .304 -.308 .612 2570 .284 .735B .230A .285B .284 -.299 202 .583 2575 ---- .703B .215A .702B .266 -.289 .555 1 2580 ---- .669B .201A .668B .248 -.280 .528 2585 .409 .638B .188A .188A .232 -.271 3 .503 4 2590 ---- .607B .176A .606B .217 -.261 .478 1 6 2595 .283 .577B .165A .188A .202 -.252 2 .454 2600 .343 .549B .154A .184B .189 -.241 11 .430 2 6 2605 ---- .521B .144A .521B .176 -.232 .408 2610 ---- .494B .135A .494B .164 -.223 .387 2615 ---- .470B .126A .470B .153 -.214 .367 2620 ---- .446B .118A .446B .142 -.206 .348 2625 .120 .423B .110A .125B .133 -.196 1 .329 1 19 2630 ---- .402B .103A .402B .124 -.187 .311 2635 .095 .380B .092 .120B .116 -.179 10 .295 2640 .094 .360B .089A .111B .108 -.171 5 .279 2645 .093 .341B .083A .103B .101 -.163 5 .264 2650 .090 .323B .077A .090 .094 -.155 77 .249 6 5 2655 ---- ---- ---- .073A .088 ---- ---- 2660 ---- ---- ---- .067A .082 ---- ---- 2665 ---- ---- ---- .063A .077 ---- ---- 2670 ---- ---- ---- .059A .072 ---- ---- 2675 .100 .243B .055A .055A .067 -.121 7 .188 7 7 2680 ---- ---- ---- .052A .063 ---- ---- 2685 ---- ---- ---- .049A .059 ---- ---- 2690 ---- ---- ---- .045A .055 ---- ---- 2700 .187 .187 .040A .040A .048 -.094 15 .142 6 5 2725 .139 .140 .031A .124B .035 -.072 36 .107 15 12 2750 .085 .099B .024A .026A .026 -.056 6 .082 5 5 2775 .063 .073B .019A .019A .019 -.044 13 .063 2800 .048 .055B .014 .014 .015 -.033 2 .048 23 2825 ---- .042B .015A .042B .011 -.027 .038 2850 .007 .033B .007 .007 .008 -.022 4 .030 2 2 2875 ---- .026B .012A .026B .007 -.016 .023 2900 ---- .020B .011A .020B .005 -.014 6 .019 1 21 2925 .016 .016 .010A .010A .004 -.011 16 .015 19 19 2950 ---- .013B .009A .013B .003 -.009 .012 2975 ---- .011B .008A .011B .003 -.007 .010 1 3000 ---- ---- ---- ---- .002 -.006 .008 1 3025 ---- ---- ---- ---- .002 -.005 .007 3050 ---- ---- ---- ---- .001 -.005 .006 1 1 3075 ---- ---- ---- .007A .001 ---- ---- 3100 ---- ---- ---- .006A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 499 68 235 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 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 10 2150 ---- ---- ---- ---- .002 -.001 .003 30 2175 ---- ---- ---- ---- .002 -.001 .003 10 2200 ---- ---- ---- ---- .003 -.001 .004 1 2215 ---- ---- ---- ---- .003 -.001 .004 13 2220 ---- ---- ---- ---- .004 -.001 .005 10 2225 ---- ---- ---- ---- .004 -.001 .005 14 2230 ---- ---- ---- ---- .004 -.001 .005 2235 ---- ---- ---- ---- .004 -.001 .005 2240 ---- ---- ---- ---- .004 -.001 .005 2 2245 ---- ---- ---- ---- .005 -.001 .006 4 2250 ---- ---- ---- ---- .005 -.001 .006 8 2255 ---- ---- ---- ---- .005 -.001 .006 2260 ---- ---- ---- ---- .005 -.001 .006 2265 ---- ---- .006A .006A .006 -.001 .007 2270 ---- ---- .006A .006A .006 -.001 .007 2275 ---- ---- .006A .006A .006 -.001 .007 4 2280 ---- ---- .007A .007A .007 -.001 .008 2285 ---- ---- .007A .007A .007 -.001 .008 10 2290 ---- ---- .007A .007A .007 -.001 .008 2295 ---- ---- .007A .007A .008 -.001 .009 2300 ---- ---- .007A .007A .008 -.001 .009 2 2305 ---- ---- .008A .008A .009 -.001 .010 2310 ---- ---- .008A .008A .009 -.001 .010 2315 ---- ---- .008A .008A .010 UNCH .010 2320 ---- ---- .009A .009A .011 UNCH .011 2325 ---- ---- .009A .009A .011 -.001 .012 1 2330 ---- ---- .009A .009A .012 UNCH .012 2335 ---- ---- .010A .010A .013 UNCH .013 2340 ---- ---- .010A .010A .014 UNCH .014 2345 ---- .015B .011A .011A .015 +.001 .014 2350 .011 .020 .008 .018A .016 +.001 7 .015 1 8 2355 ---- .018B .012A .012A .017 +.001 .016 2360 .010 .022B .010 .022B .019 +.002 1 .017 2365 ---- .024B .014A .014A .020 +.002 .018 2370 ---- .026B .014A .014A .022 +.002 .020 2375 .010 .029B .010 .029B .024 +.003 12 .021 3 2380 ---- .033B .016A .016A .026 +.004 .022 2385 ---- .035B .017A .017A .028 +.004 .024 2390 ---- .040B .018A .017A .031 +.006 6 .025 4 2395 ---- .044B .019A .019A .034 +.007 .027 1 2400 ---- .048B .020A .020A .037 +.008 .029 6 2405 ---- .053B .021A .021A .040 +.009 .031 2410 ---- .058B .022A .022A .044 +.010 .034 2415 ---- .064B .024A .024A .048 +.012 .036 2420 ---- .071B .025A .025A .052 +.013 6 .039 6 2425 ---- .078B .027A .027A .057 +.015 .042 5 5 2430 ---- .085B .028A .028A .062 +.017 .045 2435 ---- .093B .031A .031A .067 +.018 .049 6 102 2440 ---- .102B .033A .033A .074 +.021 .053 17 2445 .110 .111B .036A .070A .080 +.023 9 .057 2450 .103 .121B .038A .076A .088 +.026 26 .062 3 60 2455 .131 .132B .041A .083A .096 +.029 14 .067 2460 .147 .150 .045A .092A .104 +.031 43 .073 6 6 2465 .126 .155B .047A .100A .114 +.035 7 .079 2470 ---- .169B .052A .052A .124 +.039 .085 2 2 2475 .135 .183B .056A .118A .135 +.043 9 .092 4 4 2480 .067 .197B .061A .129A .146 +.047 15 .099 5 5 2485 .065 .211B .065 .065A .159 +.052 10 .107 2490 .174 .227B .069A .177B .172 +.056 6 .116 2 2495 .185 .246B .075A .165A .187 +.062 1 .125 2500 .108 .265B .081A .174B .202 +.068 140 .134 207 209 2505 ---- .286B .087A .087A .218 +.073 .145 2510 .098 .306B .095A .305B .235 +.079 9 .156 5 5 2515 ---- .328B .102A .102A .253 +.085 .168 5 5 2520 ---- .351B .110A .110A .272 +.091 .181 2525 .139 .375B .118A .263A .292 +.097 13 .195 2530 .278 .401B .127A .401B .313 +.103 4 .210 4 2535 ---- .428B .137A .137A .335 +.109 .226 2540 .370 .456B .148A .456B .359 +.116 1 .243 2 2 2545 ---- .484B .160A .160A .384 +.124 .260 2550 .258 .514B .172A .514B .409 +.131 78 .278 4 5 2555 ---- .545B .185A .185A .436 +.139 .297 1 2560 .477 .578B .199A .578B .464 +.148 3 .316 2565 .564 .611B .213A .454A .494 +.157 1 .337 2570 ---- .645B .229A .229A .524 +.166 .358 1 1 2575 ---- .679B .246A .246A .556 +.176 2 .380 1 3 2580 ---- .715B .263A .263A .588 +.184 .404 2585 .659 .752B .282A .746B .622 +.194 6 .428 2590 ---- .789B .301A .301A .656 +.203 .453 2595 ---- .827B .321A .321A .692 +.213 .479 2600 ---- .866B .343A .343A .728 +.223 10 .505 2605 ---- .906B .365A .365A .765 +.232 .533 2610 ---- .946B .388A .388A .803 +.241 5 .562 1 1 2615 ---- .987B .413A .413A .842 +.250 .592 2620 ---- 1.029B .438A .438A .882 +.260 .622 2625 ---- 1.071B .464A .464A .922 +.268 .654 2630 ---- 1.113B .491A .491A .963 +.277 .686 2635 ---- 1.156B .522A .522A 1.005 +.286 .719 2640 ---- 1.200B .551A .551A 1.047 +.294 .753 2645 ---- 1.244B .581A .581A 1.090 +.302 .788 2650 ---- 1.291B .612A .612A 1.133 +.309 .824 1 2655 ---- ---- ---- .645A 1.177 ---- ---- 2660 ---- ---- ---- .678A 1.221 ---- ---- 2665 ---- ---- ---- .709A 1.266 ---- ---- 2670 ---- ---- ---- .743A 1.311 ---- ---- 2675 ---- 1.520B .779A .779A 1.356 +.344 1.012 2680 ---- ---- ---- .816A 1.402 ---- ---- 2685 ---- ---- ---- .885A 1.448 ---- ---- 2690 ---- ---- ---- .921A 1.494 ---- ---- 2700 ---- 1.756B .966A .966A 1.587 +.371 1.216 2725 ---- 1.997B 1.168A 1.168A 1.824 +.393 1.431 2750 ---- 2.220B 1.383A 1.383A 2.065 +.410 1.655 2775 ---- 2.451B 1.607A 1.607A 2.308 +.422 1.886 2800 ---- 2.698B 1.840A 1.840A 2.553 +.431 2.122 2825 ---- 2.945B 2.076A 2.076A 2.799 +.438 2.361 2850 ---- 3.193B 2.317A 2.317A 3.047 +.444 2.603 2875 ---- 3.441B 2.611A 2.611A 3.295 +.449 2.846 2900 ---- 3.689B 2.878A 2.878A 3.543 +.452 3.091 2925 ---- 3.937B 3.104A 3.104A 3.792 +.454 3.338 2950 ---- 4.186B 3.373A 3.373A 4.041 +.456 3.585 2975 ---- 4.435B 3.621A 3.621A 4.291 +.459 3.832 3000 ---- 4.685B 3.869A 3.869A 4.541 +.460 4.081 3025 ---- 4.935B 4.118A 4.118A 4.790 +.461 4.329 3050 ---- 5.184B 4.366A 4.366A 5.040 +.462 4.578 3075 ---- ---- ---- 4.615A 5.290 ---- ---- 3100 ---- ---- ---- 4.864A 5.540 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 444 258 587 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 7.114B 6.296A 7.023B 6.434 -.459 6.893 1950 ---- 6.865B 6.046A 6.810B 6.184 -.459 6.643 1975 ---- 6.616B 5.795A 6.556B 5.934 -.459 6.393 2000 ---- 6.367B 5.544A 6.307B 5.684 -.459 6.143 2025 ---- 6.117B 5.293A 6.057B 5.434 -.459 5.893 2050 ---- 5.868B 5.042A 5.794B 5.184 -.459 5.643 2075 ---- 5.619B 4.792A 5.544B 4.934 -.459 5.393 2100 ---- 5.370B 4.541A 5.307B 4.684 -.459 5.143 2125 ---- 5.121B 4.291A 5.058B 4.434 -.459 4.893 2150 ---- 4.852B 4.041A 4.814B 4.184 -.460 4.644 2175 ---- 4.603B 3.791A 4.565B 3.935 -.460 4.395 2200 ---- 4.354B 3.543A 4.316B 3.686 -.460 4.146 2225 ---- 4.106B 3.295A 4.068B 3.439 -.459 3.898 2250 ---- 3.858B 3.048A 3.821B 3.192 -.459 3.651 2275 ---- 3.611B 2.803A 3.590B 2.946 -.459 3.405 2300 ---- 3.365B 2.561A 3.344B 2.703 -.457 3.160 2320 ---- 3.169B 2.369A 3.151B 2.509 -.456 2.965 2325 ---- 3.120B 2.289A 3.102B 2.461 -.455 2.916 2330 ---- 3.072B 2.274A 3.035B 2.413 -.455 2.868 2335 ---- 3.023B 2.226A 3.005B 2.365 -.454 2.819 2340 ---- 2.974B 2.179A 2.928B 2.318 -.453 2.771 2345 ---- 2.926B 2.132A 2.905B 2.270 -.453 2.723 2350 ---- 2.877B 2.055A 2.856B 2.223 -.452 2.675 2355 ---- 2.829B 2.039A 2.795B 2.176 -.451 2.627 2360 ---- 2.802B 1.993A 2.759B 2.129 -.450 2.579 2365 ---- 2.752B 1.947A 2.705B 2.082 -.449 2.531 2370 ---- 2.704B 1.901A 2.663B 2.035 -.449 2.484 2375 ---- 2.665B 1.827A 2.665B 1.989 -.448 2.437 2380 ---- 2.608B 1.811A 2.562B 1.943 -.446 2.389 2385 ---- 2.560B 1.765A 2.523B 1.897 -.445 2.342 2390 ---- 2.512B 1.720A 2.472B 1.852 -.444 2.296 2395 ---- 2.465B 1.676A 2.425B 1.807 -.442 2.249 2400 ---- 2.470B 1.607A 2.470B 1.762 -.441 2.203 2405 ---- 2.370B 1.581A 2.331B 1.717 -.440 2.157 2410 ---- 2.323B 1.538A 2.287B 1.673 -.438 2.111 2415 ---- 2.276B 1.496A 2.237B 1.630 -.436 2.066 2420 ---- 2.230B 1.454A 2.190B 1.586 -.435 2.021 2425 ---- 2.235B 1.397A 2.235B 1.544 -.432 1.976 2430 ---- 2.137B 1.372A 2.098B 1.501 -.430 1.931 2435 ---- 2.091B 1.331A 2.055B 1.459 -.428 1.887 2440 ---- 2.045B 1.292A 2.001B 1.418 -.425 1.843 2445 ---- 2.000B 1.252A 1.961B 1.377 -.422 1.799 2450 ---- 2.005B 1.199A 2.005B 1.336 -.420 1.756 2455 ---- 1.909B 1.175A 1.866B 1.297 -.416 1.713 2460 ---- 1.865B 1.138A 1.830B 1.257 -.414 1.671 1 2465 ---- 1.820B 1.101A 1.777B 1.218 -.410 1.628 2470 ---- 1.776B 1.065A 1.739B 1.180 -.407 1.587 2475 1.153 1.782B 1.015A 1.146B 1.142 -.404 4 1.546 2480 ---- 1.710B .994A 1.695B 1.105 -.400 1.505 2485 ---- 1.667B .944A 1.651B 1.069 -.396 1.465 2490 ---- 1.623B .911A 1.607B 1.033 -.392 1.425 2495 .880 1.580B .876A 1.002B .998 -.387 3 1.385 2500 .848 1.568B .844A .980B .963 -.384 3 1.347 7 5 2505 ---- 1.496B .816A 1.480B .929 -.379 1.308 2510 ---- 1.454B .787A 1.437B .896 -.375 1.271 2 2515 ---- 1.413B .756A 1.396B .864 -.369 1.233 2520 .948 1.372B .728A .728A .832 -.365 3 1.197 2525 ---- 1.365B .700A 1.364B .801 -.360 1.161 2530 ---- 1.322B .671A 1.317B .771 -.354 1.125 2535 ---- 1.286B .645A 1.278B .741 -.349 1.090 2540 ---- 1.247B .619A 1.240B .713 -.343 1.056 2545 ---- 1.208B .594A 1.203B .685 -.338 1.023 2550 ---- 1.174B .569A 1.174B .658 -.332 .990 1 2555 ---- 1.137B .546A 1.130B .631 -.327 .958 2560 ---- 1.101B .518A 1.095B .606 -.321 .927 1 1 2565 ---- 1.066B .496A 1.060B .581 -.316 .897 2570 ---- 1.032B .474A 1.026B .557 -.310 .867 2575 ---- .999B .454A .999B .533 -.305 .838 2580 ---- .966B .434A .960B .511 -.299 .810 2585 ---- .938B .415A .928B .489 -.293 .782 2590 ---- .906B .397A .899B .468 -.288 .756 2595 ---- .871B .380A .870B .448 -.281 .729 2600 .812 .841B .363A .432A .428 -.276 5 .704 1 7 2605 ---- .812B .347A .809B .409 -.270 .679 2610 ---- .784B .331A .782B .391 -.264 .655 2615 ---- .756B .317A .754B .374 -.258 .632 2620 ---- .727B .303A .727B .357 -.252 .609 2625 ---- .700B .289A .700B .341 -.245 .586 2630 ---- .674B .276A .674B .326 -.239 .565 2635 ---- .651B .264A .651B .312 -.232 .544 2640 ---- .627B .252A .627B .298 -.225 .523 2645 ---- .604B .241A .604B .284 -.220 .504 2650 ---- .581B .230A .579B .272 -.212 .484 1 2655 ---- .559B .220A .556B .259 -.207 .466 2660 ---- .538B .210A .535B .248 -.200 .448 2665 ---- .518B .201A .515B .236 -.195 .431 2670 ---- .499B .192A .496B .226 -.188 .414 2675 ---- .480B .183A .477B .215 -.183 .398 5 2680 ---- ---- ---- .175A .206 ---- ---- 2685 ---- ---- ---- .168A .196 ---- ---- 2690 ---- ---- ---- .160A .187 ---- ---- 2695 ---- ---- ---- .153A .179 ---- ---- 2700 ---- .394B .147A .394B .171 -.154 .325 2 2705 ---- ---- ---- .140A .163 ---- ---- 2710 ---- ---- ---- .134A .156 ---- ---- 2715 ---- ---- ---- .128A .149 ---- ---- 2725 ---- .323B .117A .321B .136 -.130 .266 2750 .226 .264B .093A .093A .109 -.108 35 .217 1 17 2775 .102 .215B .076A .076A .088 -.090 10 .178 5 2800 ---- .176B .063A .176B .071 -.075 .146 2 2825 ---- .145B .053A .145B .059 -.062 .121 2850 .105 .119B .045A .045A .049 -.052 10 .101 2875 ---- .098B .039A .098B .041 -.044 .085 2900 ---- .082B .034A .082B .034 -.038 .072 2925 .060 .069B .031A .031A .029 -.033 1 .062 2 2950 ---- .058B .028A .058B .025 -.028 .053 2975 ---- .050B .026A .050B .021 -.025 .046 3000 ---- .043B .023A .043B .019 -.022 .041 1 1 3025 ---- .037B .021A .037B .016 -.020 .036 1 1 3050 ---- ---- .020A .020A .014 -.018 .032 3075 ---- ---- .018A .018A .012 -.017 .029 3100 ---- ---- ---- .017A .011 ---- ---- 3125 ---- ---- ---- .016A .010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 12 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 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .002 -.001 .003 2150 ---- ---- ---- ---- .003 -.001 .004 2175 ---- ---- ---- ---- .004 -.001 .005 2200 ---- ---- ---- ---- .006 -.001 .007 2225 ---- ---- ---- ---- .008 -.001 .009 2250 ---- ---- ---- ---- .011 -.001 .012 2275 ---- ---- .014A .014A .016 UNCH .016 1 3 2300 ---- .024B .018A .018A .022 +.001 .021 2 3 2320 ---- .033B .020A .020A .028 +.002 .026 2325 ---- .035B .021A .021A .030 +.003 .027 2 2330 ---- .038B .022A .022A .032 +.003 .029 2335 ---- .041B .023A .023A .035 +.005 .030 12 2340 ---- .044B .024A .024A .037 +.005 .032 2345 ---- .047B .026A .026A .039 +.005 .034 2350 ---- .049B .027A .027A .042 +.006 .036 1 2355 ---- .053B .029A .029A .045 +.007 .038 1 2360 ---- .056B .030A .030A .048 +.008 .040 2365 ---- .061B .032A .032A .051 +.009 .042 2370 ---- .065B .034A .034A .054 +.010 .044 2375 ---- .070B .035A .035A .058 +.011 .047 2380 ---- .076B .037A .037A .062 +.012 .050 2385 .050 .081B .040A .040A .066 +.013 1 .053 2390 ---- .087B .042A .042A .070 +.014 .056 1 2395 ---- .093B .044A .044A .075 +.015 .060 2400 .047 .099B .047 .099B .080 +.017 1 .063 11 2405 ---- .106B .050A .050A .086 +.019 .067 2410 ---- .114B .052A .052A .092 +.021 .071 2 2415 ---- .122B .055A .055A .098 +.022 .076 2420 ---- .130B .059A .059A .105 +.024 .081 2425 ---- .139B .062A .062A .112 +.026 .086 2430 ---- .148B .065A .065A .119 +.028 .091 2435 ---- .158B .069A .069A .127 +.030 .097 2440 ---- .168B .073A .073A .136 +.033 .103 2 2445 ---- .179B .077A .077A .145 +.036 .109 11 2450 ---- .190B .081A .081A .154 +.038 6 .116 2 4 2455 .100 .202B .087A .202B .164 +.041 5 .123 2460 ---- .214B .092A .092A .175 +.045 .130 2465 ---- .228B .097A .097A .186 +.048 .138 2470 ---- .241B .103A .103A .198 +.052 .146 2475 .210 .256B .109A .191A .210 +.055 1 .155 2480 ---- .271B .115A .115A .223 +.059 .164 2485 ---- .285B .122A .122A .236 +.062 .174 2490 ---- .300B .128A .128A .250 +.066 .184 2495 ---- .317B .136A .136A .265 +.071 .194 2500 .206 .335B .144A .334B .280 +.074 40 .206 2 42 2505 ---- .354B .152A .152A .296 +.079 .217 2510 ---- .375B .161A .161A .313 +.084 .229 2515 ---- .394B .171A .171A .331 +.089 .242 2520 ---- .416B .180A .180A .349 +.094 .255 2525 .232 .437B .191A .199A .368 +.099 1 .269 2530 ---- .460B .201A .201A .388 +.104 .284 2535 ---- .482B .213A .213A .408 +.109 .299 2540 ---- .506B .225A .225A .429 +.115 .314 2545 ---- .531B .238A .238A .451 +.120 .331 2550 ---- .556B .251A .251A .474 +.126 6 .348 6 2555 ---- .583B .265A .265A .497 +.131 .366 2560 ---- .610B .280A .280A .522 +.137 .385 2565 ---- .638B .295A .295A .547 +.142 .405 2570 ---- .667B .311A .311A .573 +.148 .425 2575 ---- .697B .327A .327A .599 +.153 .446 1 2580 ---- .726B .344A .344A .626 +.159 .467 2585 ---- .758B .362A .362A .655 +.165 .490 2590 ---- .790B .381A .381A .683 +.170 .513 2595 ---- .823B .400A .400A .713 +.176 .537 2600 ---- .856B .420A .420A .744 +.183 .561 2605 ---- .890B .441A .441A .775 +.189 .586 2610 ---- .925B .462A .462A .807 +.195 .612 2615 ---- .959B .485A .485A .839 +.200 .639 2620 ---- .995B .507A .507A .873 +.207 .666 2625 ---- 1.032B .531A .531A .907 +.214 .693 2 1 2630 ---- 1.068B .555A .555A .941 +.219 .722 2635 ---- 1.106B .580A .580A .977 +.227 .750 2640 ---- 1.144B .606A .606A 1.013 +.233 .780 2645 ---- 1.182B .632A .632A 1.049 +.239 .810 2650 1.089 1.221B .659A 1.219B 1.086 +.245 2 .841 2655 ---- 1.261B .687A .687A 1.124 +.252 .872 2660 ---- 1.301B .714A .714A 1.162 +.258 .904 2665 ---- 1.341B .745A .745A 1.201 +.264 .937 2670 ---- 1.382B .776A .776A 1.240 +.270 .970 2675 ---- 1.423B .806A .806A 1.280 +.276 1.004 2680 ---- ---- ---- .837A 1.320 ---- ---- 2685 ---- ---- ---- .869A 1.361 ---- ---- 2690 ---- ---- ---- .901A 1.402 ---- ---- 2695 ---- ---- ---- .934A 1.443 ---- ---- 2700 1.603 1.635B .966A 1.435A 1.485 +.304 2 1.181 2 2 2705 ---- ---- ---- 1.003A 1.527 ---- ---- 2710 ---- ---- ---- 1.036A 1.570 ---- ---- 2715 ---- ---- ---- 1.072A 1.613 ---- ---- 2725 ---- 1.856B 1.142A 1.142A 1.699 +.328 1.371 2750 ---- 2.084B 1.331A 1.331A 1.922 +.350 1.572 2775 ---- 2.316B 1.532A 1.532A 2.151 +.369 1.782 2800 ---- 2.553B 1.742A 1.742A 2.384 +.384 2.000 2825 ---- 2.793B 1.959A 1.959A 2.621 +.396 2.225 2850 ---- 3.035B 2.184A 2.184A 2.861 +.407 2.454 2875 ---- 3.265B 2.414A 2.414A 3.103 +.415 2.688 2900 ---- 3.486B 2.647A 2.647A 3.346 +.421 2.925 2925 ---- 3.732B 2.883A 2.883A 3.591 +.427 3.164 2950 ---- 3.978B 3.123A 3.123A 3.836 +.431 3.405 2975 ---- 4.225B 3.364A 3.364A 4.083 +.435 3.648 3000 ---- 4.472B 3.607A 3.607A 4.330 +.438 3.892 3025 ---- 4.719B 3.925A 3.925A 4.577 +.439 4.138 3050 ---- 4.967B 4.172A 4.172A 4.825 +.442 4.383 3075 ---- 5.214B 4.420A 4.420A 5.073 +.443 4.630 3100 ---- ---- ---- 4.668A 5.322 ---- ---- 3125 ---- ---- ---- 4.916A 5.571 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 11 105 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.434 -.459 5.893 2050 ---- ---- ---- ---- 5.184 -.459 5.643 2075 ---- ---- ---- ---- 4.934 -.459 5.393 2100 ---- ---- ---- ---- 4.684 -.459 5.143 2125 ---- ---- ---- ---- 4.434 -.459 4.893 2150 ---- ---- ---- ---- 4.185 -.459 4.644 2175 ---- ---- ---- ---- 3.937 -.459 4.396 2200 ---- ---- ---- ---- 3.690 -.458 4.148 2225 ---- ---- ---- ---- 3.444 -.458 3.902 2250 ---- ---- ---- ---- 3.199 -.457 3.656 2275 ---- ---- ---- ---- 2.957 -.455 3.412 2300 ---- ---- 2.544A 2.544A 2.717 -.453 3.170 2325 ---- 2.956B 2.310A 2.956B 2.480 -.450 2.930 2350 ---- 2.920B 2.082A 2.920B 2.247 -.446 2.693 2375 ---- 2.726B 1.861A 2.726B 2.019 -.441 2.460 2400 ---- 2.492B 1.649A 2.492B 1.799 -.433 2.232 2415 ---- ---- ---- ---- 1.671 -.428 2.099 2420 ---- ---- ---- ---- 1.629 -.426 2.055 2425 ---- 2.262B 1.447A 2.262B 1.588 -.424 2.012 2430 ---- ---- ---- ---- 1.547 -.421 1.968 2435 ---- ---- ---- ---- 1.506 -.419 1.925 2440 ---- ---- ---- ---- 1.466 -.417 1.883 2445 ---- ---- ---- ---- 1.426 -.415 1.841 2450 ---- 2.039B 1.256A 2.039B 1.387 -.412 1.799 2455 ---- ---- ---- ---- 1.348 -.409 1.757 2460 ---- ---- ---- ---- 1.310 -.406 1.716 2465 ---- ---- ---- ---- 1.273 -.402 1.675 2470 ---- ---- ---- ---- 1.236 -.399 1.635 2475 ---- 1.824B 1.080A 1.824B 1.200 -.395 1.595 2480 ---- 1.569B ---- ---- 1.164 -.391 1.555 2485 ---- 1.529B ---- ---- 1.129 -.387 1.516 2490 ---- 1.491B ---- ---- 1.094 -.383 1.477 2495 ---- 1.452B ---- ---- 1.060 -.379 1.439 2500 ---- 1.617B .918A 1.617B 1.027 -.374 1.401 2505 ---- 1.377B ---- ---- .995 -.369 1.364 2510 ---- 1.341B ---- ---- .963 -.366 1.329 2515 ---- 1.305B .830A .830A .931 -.363 1.294 2520 ---- 1.456B .802A 1.401B .901 -.359 1.260 2525 ---- 1.421B .774A 1.421B .871 -.355 1.226 2530 ---- 1.380B .747A 1.338B .842 -.351 1.193 2535 ---- 1.341B .721A 1.324B .814 -.345 1.159 2540 ---- 1.307B .696A 1.267B .786 -.341 1.127 2545 ---- 1.271B .671A 1.232B .759 -.335 1.094 2550 ---- 1.238B .647A 1.238B .733 -.329 1.062 2555 ---- 1.201B .623A 1.154B .707 -.324 1.031 2560 ---- 1.167B .601A 1.132B .682 -.318 1.000 2565 ---- 1.133B .579A 1.100B .658 -.312 .970 2570 ---- 1.101B .558A 1.078B .635 -.306 .941 2575 ---- 1.069B .537A 1.069B .612 -.301 .913 2580 ---- 1.037B .517A 1.020B .590 -.295 .885 2585 ---- 1.006B .498A .989B .568 -.290 .858 2590 ---- .975B .477A .919B .548 -.284 .832 2595 ---- .946B .459A .930B .528 -.278 .806 2600 ---- .917B .442A .916B .508 -.273 .781 2605 ---- .888B .425A .884B .489 -.268 .757 2610 ---- .861B .409A .859B .471 -.262 .733 2615 ---- .833B .393A .832B .454 -.256 .710 2620 ---- .807B .379A .805B .436 -.251 .687 2625 ---- .781B .364A .779B .420 -.245 .665 2630 ---- .756B .350A .754B .404 -.240 .644 2635 ---- .732B .337A .729B .389 -.234 .623 2640 ---- .707B .324A .705B .374 -.228 .602 2645 ---- .686B .311A .680B .359 -.224 .583 2650 ---- .662B .299A .658B .345 -.218 .563 2655 ---- .641B .288A .636B .332 -.212 .544 2660 ---- .620B .277A .614B .319 -.207 .526 2665 ---- .600B .266A .594B .307 -.201 .508 2670 ---- .580B .256A .575B .295 -.196 .491 2675 ---- .562B .246A .554B .283 -.192 .475 3 2680 ---- ---- ---- .237A .272 ---- ---- 2685 ---- ---- ---- .228A .262 ---- ---- 2690 ---- ---- ---- .219A .252 ---- ---- 2695 ---- ---- ---- .211A .242 ---- ---- 2700 ---- .475B .203A .466B .233 -.166 .399 2 1 2705 ---- ---- ---- .196A .224 ---- ---- 2710 ---- ---- ---- .188A .215 ---- ---- 2715 ---- ---- ---- .182A .207 ---- ---- 2725 ---- .399B .167A .391B .191 -.144 .335 4 2750 ---- .336B .140A .336B .158 -.124 .282 1 1 2775 ---- .283B .117A .283B .131 -.106 .237 2800 ---- .237B .099A .236B .110 -.090 .200 2825 ---- .200B .083A .200B .092 -.078 .170 2850 ---- .169B .071A .167B .078 -.066 .144 2875 ---- .142B .062A .142B .066 -.057 .123 2900 ---- .121B .054A .121B .057 -.049 .106 2925 ---- .103B .048A .103B .049 -.042 .091 1 2950 ---- .089B .043A .089B .042 -.037 .079 1 2975 ---- .077B .038A .077B .036 -.032 .068 1 3000 ---- .067B .035A .067B .032 -.027 .059 3025 ---- .058B .032A .058B .028 -.024 .052 3050 ---- .051B .029A .051B .024 -.021 .045 3075 ---- .045B .027A .045B .021 -.019 .040 3100 ---- ---- ---- .025A .019 ---- ---- 3125 ---- ---- ---- .023A .017 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 12 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .003 UNCH .003 2125 ---- ---- ---- ---- .004 -.001 .005 2150 ---- ---- ---- ---- .006 UNCH .006 2175 ---- ---- ---- ---- .008 UNCH .008 2200 ---- ---- ---- ---- .011 UNCH .011 2225 ---- ---- ---- ---- .015 +.001 .014 2250 ---- .020B .017A .017A .020 +.001 .019 2275 ---- .028B .021A .021A .028 +.003 .025 2300 ---- .040B .025A .025A .037 +.005 .032 2325 ---- .055B .032A .032A .050 +.008 .042 2350 ---- .077B .041A .041A .067 +.012 .055 2375 ---- .105B .054A .054A .089 +.017 .072 2400 ---- .142B .071A .071A .118 +.024 .094 2415 ---- .168B .083A .083A .140 +.030 .110 2420 ---- .178B .087A .087A .148 +.032 .116 2425 ---- .188B .092A .092A .156 +.034 .122 2430 ---- .199B .097A .097A .165 +.036 .129 2435 ---- .210B .102A .102A .175 +.039 .136 2440 .205 .222B .107A .212B .184 +.040 5 .144 2445 ---- .234B .113A .113A .195 +.044 .151 2450 ---- .247B .119A .119A .206 +.047 .159 2455 ---- .261B .125A .125A .217 +.049 .168 2460 ---- .275B .132A .132A .229 +.052 .177 2465 ---- .289B .139A .139A .241 +.055 .186 2470 ---- .304B .146A .146A .254 +.059 .195 2475 ---- .316B .154A .154A .268 +.063 .205 3 3 2480 ---- .333B .162A .162A .282 +.067 .215 2485 ---- .349B .170A .170A .297 +.071 .226 2490 ---- .367B .179A .179A .312 +.075 .237 2495 ---- .385B .188A .188A .328 +.080 .248 2500 ---- .404B .197A .197A .345 +.084 .261 90 2505 ---- .423B .206A .206A .362 +.088 .274 2510 ---- .444B .218A .218A .380 +.092 .288 2515 ---- .465B .227A .227A .399 +.096 .303 2520 ---- .485B .239A .239A .418 +.099 .319 2525 ---- .508B .251A .251A .438 +.103 .335 2530 ---- .531B .263A .263A .459 +.108 .351 2535 ---- .555B .276A .276A .480 +.112 .368 2540 ---- .580B .290A .290A .502 +.117 .385 2545 ---- .605B .304A .304A .525 +.122 .403 2550 ---- .632B .318A .318A .549 +.128 .421 2555 ---- .657B .334A .334A .573 +.134 .439 2560 ---- .685B .349A .349A .598 +.139 .459 2565 ---- .713B .367A .367A .624 +.146 .478 2570 ---- .742B .383A .383A .651 +.152 .499 2575 ---- .772B .400A .400A .678 +.157 .521 2580 ---- .802B .419A .419A .706 +.163 .543 2585 ---- .833B .438A .438A .734 +.168 .566 2590 ---- .864B .457A .457A .763 +.174 .589 2595 ---- .896B .478A .478A .793 +.179 .614 2600 ---- .929B .499A .499A .824 +.185 .639 2605 ---- .962B .520A .520A .855 +.191 .664 2610 ---- .996B .542A .542A .886 +.196 .690 2615 ---- 1.030B .565A .565A .919 +.202 .717 2620 ---- 1.065B .588A .588A .951 +.207 .744 2625 ---- 1.101B .614A .614A .985 +.213 .772 2630 ---- 1.137B .638A .638A 1.019 +.218 .801 2635 ---- 1.173B .664A .664A 1.053 +.224 .829 2640 ---- 1.210B .690A .690A 1.088 +.229 .859 2645 ---- 1.248B .716A .716A 1.124 +.235 .889 2650 ---- 1.286B .743A .743A 1.160 +.241 .919 2655 ---- 1.324B .771A .771A 1.196 +.246 .950 2660 ---- 1.363B .799A .799A 1.233 +.251 .982 2665 ---- 1.402B .828A .828A 1.271 +.257 1.014 2670 ---- 1.442B .858A .858A 1.309 +.262 1.047 2675 ---- 1.482B .888A .888A 1.347 +.267 1.080 2680 ---- ---- ---- .919A 1.386 ---- ---- 2685 ---- ---- ---- .950A 1.425 ---- ---- 2690 ---- ---- ---- .982A 1.465 ---- ---- 2695 ---- ---- ---- 1.014A 1.505 ---- ---- 2700 ---- 1.688B 1.047A 1.047A 1.546 +.292 1.254 2705 ---- ---- ---- 1.109A 1.587 ---- ---- 2710 ---- ---- ---- 1.144A 1.628 ---- ---- 2715 ---- ---- ---- 1.199A 1.670 ---- ---- 2725 ---- 1.903B 1.219A 1.219A 1.754 +.314 1.440 2750 ---- 2.125B 1.404A 1.404A 1.970 +.334 1.636 2775 ---- 2.353B 1.599A 1.599A 2.193 +.352 1.841 2800 ---- 2.584B 1.803A 1.803A 2.421 +.368 2.053 2825 ---- 2.820B 2.015A 2.015A 2.653 +.381 2.272 2850 ---- 3.058B 2.233A 2.233A 2.889 +.392 2.497 2875 ---- 3.298B 2.457A 2.457A 3.127 +.402 2.725 2900 ---- 3.540B 2.685A 2.685A 3.367 +.410 2.957 2925 ---- 3.784B 2.917A 2.917A 3.608 +.416 3.192 2950 ---- 3.915B 3.152A 3.152A 3.851 +.422 3.429 2975 ---- 4.003B 3.390A 3.390A 4.096 +.427 3.669 3000 ---- 4.020B 3.629A 3.629A 4.341 +.432 3.909 3025 ---- 4.160B 3.870A 3.870A 4.587 +.435 4.152 3050 ---- ---- 4.113A 4.113A 4.833 +.438 4.395 3075 ---- ---- 4.410A 4.410A 5.080 +.441 4.639 3100 ---- ---- ---- ---- 5.328 ---- ---- 3125 ---- ---- ---- ---- 5.576 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 93 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2075 ---- ---- ---- ---- 4.938 -.456 5.394 2100 ---- ---- ---- ---- 4.690 -.455 5.145 2125 ---- ---- ---- ---- 4.442 -.455 4.897 2150 ---- ---- ---- ---- 4.196 -.454 4.650 2175 ---- ---- ---- ---- 3.950 -.454 4.404 2200 ---- ---- ---- ---- 3.705 -.455 4.160 2225 ---- ---- ---- ---- 3.463 -.454 3.917 2250 ---- ---- 3.053A 3.053A 3.222 -.454 3.676 2275 ---- 3.520B 2.820A 3.520B 2.985 -.452 3.437 2300 ---- 3.473B 2.591A 3.473B 2.752 -.449 3.201 2325 ---- 3.236B 2.368A 3.236B 2.524 -.445 2.969 2350 ---- 3.002B 2.151A 3.002B 2.302 -.439 2.741 2375 ---- 2.773B 1.943A 2.773B 2.087 -.431 2.518 2400 ---- 2.549B 1.743A 2.549B 1.880 -.422 2.302 2425 ---- 2.331B 1.554A 2.331B 1.683 -.410 2.093 2450 ---- 2.120B 1.375A 2.120B 1.495 -.399 1.894 2470 ---- 1.947B 1.740A 1.899B 1.354 -.387 1.741 2475 ---- 1.917B 1.210A 1.917B 1.320 -.384 1.704 2480 ---- 1.867B 1.666A 1.847B 1.287 -.380 1.667 2485 ---- 1.828B 1.629A 1.808B 1.254 -.377 1.631 2490 ---- 1.789B 1.592A 1.742B 1.221 -.373 1.594 2495 ---- 1.751B 1.557A 1.693B 1.189 -.370 1.559 2500 ---- 1.723B 1.058A 1.723B 1.158 -.365 1.523 2505 ---- 1.675B 1.102A 1.656B 1.127 -.361 1.488 2510 ---- 1.638B 1.001A 1.619B 1.097 -.356 1.453 2515 ---- 1.601B .973A 1.560B 1.068 -.351 1.419 2520 ---- 1.565B .946A 1.524B 1.039 -.346 1.385 2525 ---- 1.540B .919A 1.540B 1.011 -.342 1.353 2530 ---- 1.494B .894A 1.429B .983 -.338 1.321 2535 ---- 1.459B .868A 1.410B .955 -.334 1.289 2540 ---- 1.425B .843A 1.389B .929 -.329 1.258 2545 ---- 1.391B .819A 1.357B .902 -.326 1.228 2550 ---- 1.368B .796A 1.368B .877 -.321 1.198 2555 ---- 1.325B .772A 1.287B .852 -.316 1.168 2560 ---- 1.293B .750A 1.255B .827 -.312 1.139 2565 ---- 1.261B .728A 1.241B .803 -.308 1.111 2570 ---- 1.230B .707A 1.172B .780 -.303 1.083 2575 ---- 1.209B .686A 1.209B .757 -.299 1.056 2580 ---- 1.167B .656A 1.117B .735 -.294 1.029 2585 ---- 1.140B .637A 1.089B .714 -.289 1.003 2590 ---- 1.109B .617A 1.101B .693 -.284 .977 2595 ---- 1.082B .599A 1.082B .672 -.280 .952 2600 ---- 1.064B .580A 1.064B .652 -.276 .928 2605 ---- 1.036B .563A 1.036B .633 -.271 .904 2610 ---- 1.009B .546A 1.009B .614 -.267 .881 2615 ---- .983B .529A .983B .595 -.263 .858 2620 ---- .957B .513A .957B .577 -.258 .835 2625 ---- .931B .497A .931B .560 -.253 .813 2630 ---- .907B .481A .907B .542 -.249 .791 2635 ---- .882B .467A .882B .526 -.244 .770 2640 ---- .859B .452A .859B .510 -.239 .749 2645 ---- .835B .438A .835B .494 -.235 .729 2650 ---- .813B .424A .813B .478 -.231 .709 2655 ---- .790B .411A .790B .463 -.227 .690 2660 ---- .769B .399A .769B .449 -.222 .671 3 3 2665 ---- .748B .386A .748B .435 -.218 .653 2670 ---- .727B .374A .727B .421 -.214 .635 2675 ---- .707B .363A .707B .408 -.209 .617 2680 ---- ---- ---- .351A .396 ---- ---- 2685 ---- ---- ---- .340A .383 ---- ---- 2690 ---- ---- ---- .330A .372 ---- ---- 2695 ---- ---- ---- .320A .360 ---- ---- 2700 ---- .615B .310A .615B .349 -.188 .537 2705 ---- ---- ---- .300A .338 ---- ---- 2710 ---- ---- ---- .291A .328 ---- ---- 2715 ---- ---- ---- .282A .318 ---- ---- 2725 ---- .535B .265A .535B .299 -.167 .466 2750 ---- .464B .227A .464B .256 -.149 .405 2775 ---- .406B .196A .406B .220 -.132 .352 2800 ---- .352B .169A .352B .190 -.116 .306 2825 ---- .306B .147A .306B .164 -.102 .266 2850 ---- .266B .128A .266B .142 -.090 .232 2875 ---- .232B .112A .232B .123 -.080 .203 2900 ---- .203B .099A .203B .107 -.071 .178 2925 ---- .178B .088A .178B .094 -.062 .156 2950 ---- .156B .078A .156B .082 -.054 .136 2975 ---- .137B .070A .137B .072 -.048 .120 3000 ---- .121B .063A .121B .063 -.043 .106 3025 ---- .107B .057A .107B .056 -.037 .093 3050 ---- .095B .052A .095B .050 -.032 .082 3075 ---- .085B .047A .085B .044 -.029 .073 3100 ---- ---- ---- .043A .039 ---- ---- 3125 ---- ---- ---- .040A .035 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2075 ---- ---- ---- ---- .011 +.004 .007 2100 ---- ---- ---- ---- .014 +.005 .009 2125 ---- ---- ---- ---- .016 +.004 .012 2150 ---- .016B ---- .016B .020 +.005 .015 2175 ---- .021B ---- .021B .024 +.004 .020 2200 ---- .028B ---- .028B .029 +.004 .025 2225 ---- .037B .027A .027A .036 +.004 .032 2250 ---- .050B .034A .034A .046 +.005 .041 2275 ---- .066B .042A .042A .058 +.006 .052 2300 ---- .085B .053A .053A .074 +.008 .066 2325 ---- .111B .066A .066A .096 +.013 .083 2350 ---- .144B .083A .083A .123 +.018 .105 2375 ---- .184B .105A .105A .158 +.027 .131 2400 .225 .233B .131A .233B .201 +.036 12 .165 2425 ---- .293B .164A .164A .253 +.047 .206 2450 ---- .364B .203A .203A .315 +.059 .256 2470 .408 .426B .240A .413B .373 +.070 11 .303 2475 ---- .443B .250A .250A .389 +.074 .315 2480 ---- .462B .260A .260A .405 +.077 .328 2485 ---- .480B .271A .271A .422 +.080 .342 2490 ---- .500B .282A .282A .439 +.084 .355 2495 ---- .520B .293A .293A .457 +.088 .369 3 3 2500 ---- .540B .306A .306A .476 +.093 .383 3 3 2505 ---- .561B .317A .317A .495 +.097 .398 2510 ---- .583B .330A .330A .515 +.102 .413 2515 ---- .604B .343A .343A .535 +.106 .429 2520 ---- .628B .357A .357A .556 +.111 .445 2525 ---- .651B .371A .371A .578 +.116 .462 2530 ---- .675B .386A .386A .600 +.120 .480 2535 ---- .699B .401A .401A .622 +.123 .499 2540 ---- .724B .416A .416A .646 +.128 .518 2545 ---- .750B .433A .433A .669 +.132 .537 2550 ---- .777B .449A .449A .693 +.136 .557 2555 ---- .804B .466A .466A .718 +.141 .577 2560 ---- .830B .484A .484A .744 +.146 .598 2565 ---- .858B .503A .503A .769 +.150 .619 2570 ---- .887B .521A .521A .796 +.155 .641 2575 ---- .916B .541A .541A .823 +.159 .664 2580 ---- .946B .561A .561A .851 +.164 .687 3 3 2585 ---- .976B .580A .580A .879 +.168 .711 2590 ---- 1.006B .601A .601A .908 +.173 .735 4 4 2595 ---- 1.038B .622A .622A .937 +.177 .760 2600 ---- 1.069B .644A .644A .967 +.182 .785 2605 ---- 1.101B .667A .667A .998 +.187 .811 2610 ---- 1.135B .690A .690A 1.029 +.191 .838 2615 ---- 1.167B .713A .713A 1.060 +.195 .865 2620 ---- 1.201B .737A .737A 1.092 +.200 .892 2625 ---- 1.235B .762A .762A 1.124 +.204 .920 2630 ---- 1.270B .787A .787A 1.157 +.209 .948 2635 ---- 1.304B .812A .812A 1.190 +.213 .977 2640 ---- 1.340B .840A .840A 1.223 +.217 1.006 2645 ---- 1.376B .865A .865A 1.258 +.223 1.035 2650 ---- 1.413B .894A .894A 1.292 +.227 1.065 2655 ---- 1.448B .922A .922A 1.327 +.231 1.096 2660 ---- 1.486B .950A .950A 1.362 +.235 1.127 2665 ---- 1.523B .979A .979A 1.398 +.240 1.158 3 3 2670 ---- 1.561B 1.008A 1.008A 1.435 +.245 1.190 2675 1.066 1.601B 1.038A 1.038A 1.471 +.248 3 1.223 2680 ---- ---- ---- 1.074A 1.509 ---- ---- 2685 ---- ---- ---- 1.105A 1.546 ---- ---- 2690 ---- ---- ---- 1.136A 1.584 ---- ---- 2695 ---- ---- ---- 1.167A 1.623 ---- ---- 2700 ---- 1.798B 1.194A 1.194A 1.661 +.270 1.391 2705 ---- ---- ---- 1.232A 1.700 ---- ---- 2710 ---- ---- ---- 1.265A 1.740 ---- ---- 2715 ---- ---- ---- 1.314A 1.780 ---- ---- 2725 ---- 2.003B 1.360A 1.360A 1.860 +.290 1.570 2750 ---- 2.215B 1.538A 1.538A 2.067 +.309 1.758 2775 ---- 2.433B 1.726A 1.726A 2.280 +.326 1.954 2800 ---- 2.656B 1.922A 1.922A 2.499 +.341 2.158 2825 ---- 2.883B 2.126A 2.126A 2.723 +.356 2.367 2850 ---- 3.114B 2.335A 2.335A 2.951 +.368 2.583 2875 ---- 3.348B 2.550A 2.550A 3.181 +.378 2.803 2900 ---- 3.584B 2.770A 2.770A 3.415 +.388 3.027 2925 ---- 3.822B 2.993A 2.993A 3.651 +.397 3.254 2950 ---- 4.062B 3.221A 3.221A 3.889 +.404 3.485 2975 ---- 4.304B 3.452A 3.452A 4.129 +.411 3.718 3000 ---- 4.547B 3.685A 3.685A 4.370 +.417 3.953 3025 ---- 4.790B 3.921A 3.921A 4.612 +.422 4.190 3050 ---- 4.969B 4.159A 4.159A 4.855 +.426 4.429 3075 ---- 5.030B 4.398A 4.398A 5.099 +.430 4.669 3100 ---- ---- ---- 4.639A 5.344 ---- ---- 3125 ---- ---- ---- 4.880A 5.590 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 16 16 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 7.710 -.465 8.175 1800 ---- ---- ---- ---- 7.460 -.465 7.925 1825 ---- ---- ---- ---- 7.210 -.465 7.675 1850 ---- ---- ---- ---- 6.960 -.465 7.425 1875 ---- ---- ---- ---- 6.710 -.465 7.175 1900 ---- ---- ---- ---- 6.460 -.465 6.925 1925 ---- ---- ---- ---- 6.210 -.465 6.675 1950 ---- ---- ---- ---- 5.960 -.465 6.425 1975 ---- ---- ---- ---- 5.710 -.465 6.175 2000 ---- ---- ---- ---- 5.460 -.465 5.925 2025 ---- ---- ---- ---- 5.210 -.465 5.675 2050 ---- ---- ---- ---- 4.960 -.465 5.425 2075 ---- ---- ---- ---- 4.710 -.465 5.175 2100 ---- ---- ---- ---- 4.460 -.465 4.925 2125 ---- ---- ---- ---- 4.210 -.465 4.675 2150 ---- ---- ---- ---- 3.960 -.465 4.425 2175 ---- ---- ---- ---- 3.710 -.465 4.175 2180 ---- ---- ---- ---- 3.660 -.465 4.125 2185 ---- ---- ---- ---- 3.610 -.465 4.075 2190 ---- ---- ---- ---- 3.560 -.465 4.025 2195 ---- ---- ---- ---- 3.510 -.465 3.975 2200 ---- ---- ---- ---- 3.460 -.465 3.925 2205 ---- ---- ---- ---- 3.410 -.465 3.875 2210 ---- ---- ---- ---- 3.361 -.464 3.825 2215 ---- ---- ---- ---- 3.311 -.464 3.775 2220 ---- ---- ---- ---- 3.261 -.465 3.726 2225 ---- ---- ---- ---- 3.211 -.465 3.676 2230 ---- ---- ---- ---- 3.161 -.465 3.626 2235 ---- ---- ---- ---- 3.111 -.465 3.576 2240 ---- ---- ---- ---- 3.061 -.465 3.526 2245 ---- ---- ---- ---- 3.011 -.465 3.476 2250 ---- ---- ---- ---- 2.961 -.465 3.426 1 2255 ---- ---- ---- ---- 2.911 -.465 3.376 2260 ---- ---- ---- ---- 2.862 -.464 3.326 2265 ---- ---- ---- ---- 2.812 -.464 3.276 2270 ---- ---- ---- ---- 2.762 -.465 3.227 2275 ---- ---- ---- ---- 2.712 -.465 3.177 2280 ---- ---- ---- ---- 2.662 -.465 3.127 2285 ---- ---- ---- ---- 2.612 -.465 3.077 2290 ---- ---- ---- ---- 2.563 -.464 3.027 2295 ---- ---- ---- ---- 2.513 -.465 2.978 2300 ---- ---- ---- ---- 2.463 -.465 2.928 2305 ---- ---- ---- ---- 2.413 -.465 2.878 2310 ---- ---- ---- ---- 2.363 -.465 2.828 2315 ---- ---- ---- ---- 2.314 -.465 2.779 2320 ---- ---- ---- ---- 2.264 -.465 2.729 2325 ---- ---- ---- ---- 2.214 -.465 2.679 2330 ---- ---- ---- ---- 2.165 -.465 2.630 2335 ---- ---- ---- ---- 2.115 -.465 2.580 2340 ---- ---- ---- ---- 2.066 -.464 2.530 2345 ---- ---- ---- ---- 2.016 -.465 2.481 2350 ---- ---- ---- ---- 1.967 -.464 2.431 2355 ---- ---- ---- ---- 1.917 -.465 2.382 2360 ---- ---- ---- ---- 1.868 -.464 2.332 2365 ---- ---- ---- ---- 1.818 -.465 2.283 2370 ---- ---- ---- ---- 1.769 -.464 2.233 2375 ---- ---- ---- ---- 1.720 -.464 2.184 2380 ---- ---- ---- ---- 1.671 -.464 2.135 2385 ---- ---- ---- ---- 1.621 -.464 2.085 2390 ---- ---- ---- ---- 1.573 -.463 2.036 2395 ---- ---- ---- ---- 1.524 -.463 1.987 2400 ---- ---- 1.304A 1.304A 1.475 -.463 1.938 2405 ---- ---- ---- ---- 1.427 -.462 1.889 2410 ---- ---- ---- ---- 1.379 -.462 1.841 2415 ---- ---- ---- ---- 1.331 -.461 1.792 2420 ---- ---- ---- ---- 1.283 -.460 1.743 2425 ---- ---- 1.072A 1.072A 1.236 -.459 1.695 2430 ---- ---- ---- ---- 1.189 -.458 1.647 2435 ---- ---- 1.021A 1.021A 1.142 -.457 1.599 2440 ---- ---- .977A .977A 1.096 -.455 1.551 2445 ---- ---- .933A .933A 1.050 -.454 1.504 2450 ---- 1.684B .853A 1.676B 1.005 -.452 1.457 2455 ---- ---- .847A .847A .960 -.450 1.410 2460 ---- ---- .806A .806A .916 -.447 1.363 2465 ---- ---- .766A .766A .873 -.444 1.317 3 2470 ---- ---- .726A .726A .830 -.441 1.271 2475 ---- 1.489B .652A 1.489B .788 -.438 1.226 1 1 2480 ---- 1.201B .650A .650A .747 -.434 1.181 2485 ---- 1.156B .614A .614A .706 -.431 1.137 2490 ---- 1.112B .540A .540A .667 -.426 1.093 2495 ---- 1.068B .506A .506A .628 -.422 1.050 2500 ---- 1.254B .475A 1.254B .591 -.416 1.007 11 2505 ---- 1.093B .443A .443A .555 -.410 .965 2510 ---- 1.049B .414A .414A .519 -.404 .923 2515 .458 1.111B .384A .507B .485 -.398 1 .883 2520 ---- 1.067B .357A 1.053B .453 -.390 .843 2525 ---- 1.029B .331A 1.029B .422 -.382 .804 2530 ---- .978B .307A .971B .392 -.374 .766 2535 .301 .938B .285A .379B .363 -.366 1 .729 2540 .291 .896B .263A .351B .336 -.358 1 .694 2545 ---- .854B .243A .845B .311 -.348 .659 2550 ---- .819B .224A .818B .287 -.338 1 .625 8 2555 ---- .774B .206A .766B .265 -.328 .593 2560 ---- .736B .190A .727B .244 -.317 .561 6 2565 ---- .698B .175A .690B .224 -.306 .530 2570 ---- .661B .161A .654B .206 -.295 .501 2575 ---- .629B .145A .628B .189 -.283 .472 2580 ---- .591B .134A .584B .174 -.271 .445 2585 ---- .557B .122A .551B .159 -.260 .419 2590 ---- .525B .112A .519B .146 -.248 .394 2595 ---- .494B .103A .492B .134 -.236 .370 2600 .284 .466B .094A .120 .122 -.226 9 .348 2 2605 ---- .437B .087A .436B .112 -.214 3 .326 2610 ---- .409B .080A .409B .102 -.204 .306 2615 ---- .385B .073A .385B .094 -.193 3 .287 2620 ---- .362B .068A .362B .086 -.183 .269 2625 ---- .339B .062A .339B .078 -.174 1 .252 1 2630 ---- .317B .058A .317B .072 -.163 .235 2635 ---- .296B .054A .296B .066 -.154 .220 2640 ---- .278B .050A .278B .060 -.146 .206 2645 ---- .260B .046A .260B .055 -.137 .192 2650 ---- .242B .043A .242B .051 -.128 .179 4 9 2655 ---- ---- ---- .040A .047 ---- ---- 2660 ---- ---- ---- .037A .043 ---- ---- 2665 ---- ---- ---- .034A .040 ---- ---- 2670 ---- ---- ---- .032A .037 ---- ---- 2675 ---- .171B .030A .171B .034 -.093 .127 3 3 2680 ---- ---- ---- .029A .031 ---- ---- 2685 ---- ---- ---- .027A .029 ---- ---- 2690 ---- ---- ---- .026A .027 ---- ---- 2700 .021 .119B .021 .021 .023 -.066 6 .089 11 11 2725 ---- .083B .018A .083B .016 -.048 .064 1 2750 .020 .057B .015A .015A .011 -.035 6 .046 2 2 2775 ---- .040B .012A .040B .008 -.026 .034 2800 ---- .029B .011A .029B .006 -.020 2 .026 2825 ---- .022B .009A .022B .004 -.017 .021 2850 ---- ---- .008A .008A .003 -.014 .017 2875 ---- ---- .007A .007A .002 -.012 .014 2900 ---- ---- .007A .007A .002 -.010 .012 2 2 2925 ---- ---- .006A .006A .001 -.009 .010 2950 ---- ---- .006A .006A .001 -.008 .009 2975 ---- ---- .005A .005A .001 -.006 .007 3000 ---- ---- .005A .005A .001 -.006 .007 3025 ---- ---- .005A .005A .001 -.005 .006 3050 ---- ---- ---- ---- .001 -.004 .005 3075 ---- ---- ---- .005A .001 ---- ---- 3100 ---- ---- ---- .005A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 23 61 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 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 -.001 .002 2215 ---- ---- ---- ---- .002 UNCH .002 2220 ---- ---- ---- ---- .002 UNCH .002 2225 ---- ---- ---- ---- .002 UNCH .002 2230 ---- ---- ---- ---- .002 UNCH .002 2235 ---- ---- ---- ---- .002 UNCH .002 2240 ---- ---- ---- ---- .002 UNCH .002 2245 ---- ---- ---- ---- .002 UNCH .002 2250 ---- ---- ---- ---- .002 UNCH .002 2255 ---- ---- ---- ---- .002 -.001 .003 2260 ---- ---- ---- ---- .003 UNCH .003 2265 ---- ---- ---- ---- .003 UNCH .003 2270 ---- ---- ---- ---- .003 UNCH .003 2275 ---- ---- ---- ---- .003 UNCH .003 2280 ---- ---- ---- ---- .003 UNCH .003 2285 ---- ---- ---- ---- .003 UNCH .003 2290 ---- ---- ---- ---- .004 UNCH .004 2295 ---- ---- ---- ---- .004 UNCH .004 2300 ---- ---- ---- ---- .004 UNCH .004 5 2305 ---- ---- ---- ---- .004 UNCH .004 2310 ---- ---- ---- ---- .004 -.001 .005 2315 ---- ---- ---- ---- .005 UNCH .005 2320 ---- ---- ---- ---- .005 UNCH .005 2325 ---- ---- ---- ---- .005 -.001 .006 2330 ---- ---- ---- ---- .006 UNCH .006 2335 ---- ---- ---- ---- .006 UNCH .006 2340 ---- ---- ---- ---- .006 -.001 .007 5 2345 ---- ---- ---- ---- .007 UNCH .007 2350 ---- ---- ---- ---- .007 UNCH .007 2355 ---- ---- ---- ---- .008 UNCH .008 2360 ---- ---- ---- ---- .008 UNCH .008 1 2365 ---- ---- ---- ---- .009 UNCH .009 2370 ---- ---- .009A .009A .010 UNCH .010 2375 ---- ---- ---- ---- .010 UNCH .010 35 2380 ---- ---- .010A .010A .011 UNCH .011 2385 ---- ---- .010A .010A .012 UNCH .012 1 2390 ---- .015B .011A .011A .013 +.001 .012 2395 ---- .017B .011A .011A .015 +.002 .013 2400 ---- .019B .010A .010A .016 +.002 .014 1 2 2405 ---- .021B .010A .010A .017 +.002 .015 2410 .010 .025B .010 .025B .019 +.002 10 .017 2415 ---- .028B .013A .013A .021 +.003 .018 2420 ---- .032B .014A .014A .024 +.005 .019 2425 ---- .036B .015A .015A .026 +.005 .021 10 2430 ---- .042B .016A .016A .029 +.006 .023 2435 ---- .048B .017A .017A .033 +.008 .025 2440 ---- .053B .018A .018A .036 +.009 .027 2445 ---- .060B .019A .019A .041 +.011 .030 2450 .062 .067B .020A .040A .045 +.012 1 .033 2 6 2455 ---- .075B .021A .021A .051 +.015 .036 2460 ---- .084B .023A .023A .057 +.018 .039 2465 ---- .093B .024A .024A .063 +.020 .043 2470 ---- .104B .027A .027A .070 +.023 .047 2475 .112 .115B .029A .067A .078 +.026 2 .052 2480 ---- .128B .031A .031A .087 +.030 .057 1 2485 ---- .141B .034A .034A .097 +.034 .063 2490 .121 .153B .038A .153B .107 +.038 1 .069 2495 ---- .169B .041A .041A .119 +.044 .075 2500 .136 .187B .045A .112A .131 +.049 12 .082 1 11 2505 ---- .203B .049A .049A .145 +.055 .090 2510 ---- .223B .053A .053A .160 +.061 .099 2515 ---- .244B .059A .059A .176 +.068 .108 2520 ---- .266B .065A .065A .193 +.075 .118 1 2525 .185 .290B .071A .290B .212 +.083 1 .129 1 1 2530 ---- .316B .078A .078A .232 +.091 .141 6 7 2535 ---- .343B .085A .085A .253 +.098 .155 2540 ---- .371B .093A .093A .276 +.107 .169 6 2 2545 ---- .401B .102A .102A .301 +.117 .184 2550 ---- .432B .112A .112A .327 +.126 .201 3 10 2555 ---- .462B .122A .122A .355 +.137 .218 2560 .183 .496B .133A .492B .384 +.148 6 .236 2565 ---- .530B .146A .146A .414 +.158 .256 2570 ---- .566B .159A .159A .446 +.170 .276 2575 .473 .607B .173A .436A .479 +.181 1 .298 1 2580 ---- .641B .191A .191A .514 +.194 .320 2585 ---- .680B .207A .207A .549 +.205 .344 1 2590 ---- .720B .225A .225A .586 +.217 .369 2595 ---- .761B .243A .243A .623 +.228 .395 3 3 2600 ---- .807B .263A .263A .662 +.239 .423 2605 ---- .845B .285A .285A .702 +.251 .451 2610 ---- .888B .307A .307A .742 +.261 .481 2615 ---- .931B .331A .331A .783 +.271 .512 2620 ---- .975B .356A .356A .825 +.282 .543 2625 ---- 1.026B .382A .382A .868 +.292 .576 2630 ---- 1.064B .409A .409A .911 +.301 .610 2635 ---- 1.110B .438A .438A .955 +.310 .645 3 3 2640 ---- 1.155B .468A .468A 1.000 +.320 .680 2645 ---- 1.202B .499A .499A 1.045 +.328 .717 2650 ---- 1.256B .530A .530A 1.090 +.336 .754 1 2655 ---- ---- ---- .568A 1.136 ---- ---- 2660 ---- ---- ---- .601A 1.183 ---- ---- 2665 ---- ---- ---- .636A 1.229 ---- ---- 2670 ---- ---- ---- .672A 1.276 ---- ---- 2675 ---- 1.494B .705A .705A 1.323 +.372 .951 2680 ---- ---- ---- .797A 1.371 ---- ---- 2685 ---- ---- ---- .837A 1.418 ---- ---- 2690 ---- ---- ---- .876A 1.466 ---- ---- 2700 ---- 1.722B .901A .901A 1.562 +.398 1.164 2725 ---- 1.764B 1.114A 1.114A 1.805 +.417 1.388 1 1 2750 ---- 1.764B 1.340A 1.340A 2.050 +.430 1.620 2775 ---- 1.895B 1.574A 1.574A 2.297 +.439 1.858 2800 ---- ---- 1.812A 1.812A 2.545 +.445 2.100 2825 ---- ---- 2.107A 2.107A 2.793 +.449 2.344 2850 ---- ---- ---- ---- 3.042 +.452 2.590 2875 ---- ---- ---- ---- 3.291 +.454 2.837 2900 ---- ---- ---- ---- 3.541 +.456 3.085 2925 ---- ---- ---- ---- 3.790 +.457 3.333 2950 ---- ---- ---- ---- 4.040 +.458 3.582 2975 ---- ---- ---- ---- 4.290 +.459 3.831 3000 ---- ---- ---- ---- 4.540 +.460 4.080 3025 ---- ---- ---- ---- 4.790 +.461 4.329 3050 ---- ---- ---- ---- 5.040 +.462 4.578 3075 ---- ---- ---- ---- 5.290 ---- ---- 3100 ---- ---- ---- ---- 5.540 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 27 111 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.934 -.459 7.393 1900 ---- ---- ---- ---- 6.684 -.459 7.143 1925 ---- ---- ---- ---- 6.434 -.459 6.893 1950 ---- ---- ---- ---- 6.184 -.459 6.643 1975 ---- ---- ---- ---- 5.934 -.459 6.393 2000 ---- ---- ---- ---- 5.684 -.459 6.143 2025 ---- ---- ---- ---- 5.434 -.459 5.893 2050 ---- ---- ---- ---- 5.184 -.459 5.643 2075 ---- ---- ---- ---- 4.934 -.459 5.393 2100 ---- ---- ---- ---- 4.684 -.459 5.143 2125 ---- ---- ---- ---- 4.434 -.460 4.894 2150 ---- ---- ---- ---- 4.185 -.459 4.644 2175 ---- ---- ---- ---- 3.935 -.460 4.395 2200 ---- ---- ---- ---- 3.686 -.460 4.146 2225 ---- ---- ---- ---- 3.438 -.460 3.898 2250 ---- ---- ---- ---- 3.190 -.459 3.649 2265 ---- ---- ---- ---- 3.042 -.459 3.501 2270 ---- ---- ---- ---- 2.992 -.459 3.451 2275 ---- ---- ---- ---- 2.943 -.459 3.402 2280 ---- ---- ---- ---- 2.893 -.459 3.352 2285 ---- ---- ---- ---- 2.844 -.459 3.303 2290 ---- ---- ---- ---- 2.795 -.458 3.253 2295 ---- ---- ---- ---- 2.746 -.458 3.204 2300 ---- ---- ---- ---- 2.697 -.458 3.155 2305 ---- ---- ---- ---- 2.648 -.457 3.105 2310 ---- ---- ---- ---- 2.599 -.457 3.056 2315 ---- ---- ---- ---- 2.550 -.457 3.007 2320 ---- ---- ---- ---- 2.501 -.457 2.958 2325 ---- ---- ---- ---- 2.452 -.457 2.909 2330 ---- ---- ---- ---- 2.403 -.457 2.860 2335 ---- ---- ---- ---- 2.355 -.456 2.811 2340 ---- ---- ---- ---- 2.306 -.456 2.762 2345 ---- ---- ---- ---- 2.258 -.455 2.713 2350 ---- ---- 2.038A 2.038A 2.210 -.454 2.664 2355 ---- ---- ---- ---- 2.162 -.454 2.616 2360 ---- ---- ---- ---- 2.114 -.453 2.567 2365 ---- ---- ---- ---- 2.066 -.453 2.519 2370 ---- ---- ---- ---- 2.019 -.452 2.471 2375 ---- 2.450B 1.804A 2.450B 1.971 -.452 2.423 2380 ---- ---- ---- ---- 1.924 -.451 2.375 2385 ---- ---- ---- ---- 1.877 -.450 2.327 2390 ---- ---- ---- ---- 1.831 -.449 2.280 2395 ---- ---- ---- ---- 1.785 -.447 2.232 2400 ---- 2.412B 1.578A 2.412B 1.739 -.446 2.185 2 2405 ---- ---- 1.586A 1.586A 1.693 -.445 2.138 2410 ---- ---- 1.543A 1.543A 1.648 -.443 2.091 2415 ---- ---- 1.499A 1.499A 1.603 -.442 2.045 2420 ---- ---- 1.456A 1.456A 1.558 -.440 1.998 2425 ---- 2.218B 1.361A 2.218B 1.514 -.438 1.952 2430 ---- ---- 1.372A 1.372A 1.470 -.436 1.906 2435 ---- ---- 1.331A 1.331A 1.427 -.434 1.861 2440 ---- ---- 1.289A 1.289A 1.384 -.432 1.816 2445 ---- ---- 1.249A 1.249A 1.341 -.430 1.771 2450 ---- 1.983B 1.157A 1.983B 1.299 -.427 1.726 2455 ---- ---- 1.169A 1.169A 1.258 -.424 1.682 2460 ---- ---- 1.131A 1.131A 1.217 -.421 1.638 2465 ---- ---- 1.093A 1.093A 1.177 -.418 1.595 2470 ---- 1.605B 1.056A 1.056A 1.137 -.415 1.552 2475 ---- 1.754B .968A 1.754B 1.098 -.412 1.510 2480 ---- 1.595B .984A .984A 1.059 -.409 1.468 2485 ---- 1.569B .949A .949A 1.021 -.405 1.426 2490 ---- 1.554B .864A .864A .984 -.401 1.385 2495 ---- 1.511B .830A .830A .947 -.398 1.345 2500 ---- 1.534B .795A 1.533B .911 -.393 1.304 2505 ---- 1.424B .765A .765A .876 -.389 1.265 2510 ---- 1.382B .735A .735A .842 -.384 1.226 2515 ---- 1.340B .704A .704A .808 -.379 1.187 2520 ---- 1.298B .674A .674A .775 -.374 1.149 2525 ---- 1.324B .641A 1.323B .743 -.369 1.112 2530 ---- 1.280B .612A 1.274B .712 -.363 1.075 2535 ---- 1.242B .585A 1.235B .682 -.357 1.039 2540 ---- 1.203B .559A 1.195B .652 -.352 1.004 2545 ---- 1.162B .533A 1.156B .623 -.347 .970 2550 ---- 1.127B .509A 1.126B .596 -.341 .937 2555 ---- 1.088B .485A 1.081B .569 -.336 .905 2560 ---- 1.051B .463A 1.045B .543 -.330 .873 2565 ---- 1.015B .441A 1.009B .518 -.324 .842 2570 ---- .980B .420A .973B .494 -.318 .812 2575 ---- .945B .399A .945B .470 -.312 .782 2580 ---- .911B .380A .905B .448 -.305 .753 2 2 2585 ---- .878B .361A .871B .426 -.299 .725 2590 ---- .848B .343A .842B .406 -.291 .697 2595 ---- .813B .326A .807B .386 -.284 .670 2600 .330 .782B .309A .376B .367 -.277 2 .644 2 2605 ---- .752B .294A .746B .348 -.271 .619 2610 ---- .722B .279A .717B .331 -.263 .594 2615 ---- .694B .265A .693B .314 -.256 .570 2620 ---- .665B .252A .665B .298 -.249 .547 2625 ---- .638B .237A .637B .283 -.241 .524 2630 ---- .611B .224A .611B .268 -.235 .503 2635 ---- .587B .213A .587B .254 -.228 .482 2640 ---- .564B .202A .563B .241 -.220 .461 2645 ---- .541B .191A .541B .228 -.214 .442 2650 ---- .517B .181A .517B .216 -.207 .423 2655 ---- .496B .172A .496B .205 -.200 .405 2660 ---- .475B .163A .475B .194 -.193 .387 2665 ---- .455B .155A .455B .184 -.187 .371 2670 ---- .435B .147A .435B .174 -.180 .354 2675 ---- .417B .140A .417B .165 -.174 .339 2680 ---- ---- ---- .133A .156 ---- ---- 2685 ---- ---- ---- .126A .148 ---- ---- 2690 ---- ---- ---- .120A .140 ---- ---- 2695 ---- ---- ---- .114A .132 ---- ---- 2700 .305 .333B .108 .127B .125 -.145 4 .270 2705 ---- ---- ---- .103A .119 ---- ---- 2710 ---- ---- ---- .098A .113 ---- ---- 2715 ---- ---- ---- .093A .107 ---- ---- 2725 ---- .264B .084A .264B .096 -.119 .215 2750 ---- .209B .068A .209B .075 -.096 .171 2775 ---- .166B .055A .166B .059 -.078 .137 2800 ---- .132B .044A .132B .047 -.063 .110 2825 ---- .106B .036A .106B .038 -.051 .089 2850 ---- .084B .032A .084B .031 -.042 .073 2875 ---- .069B .028A .069B .025 -.035 .060 2900 ---- .057B .025A .057B .021 -.029 .050 2925 ---- .047B .022A .047B .018 -.025 .043 2950 ---- .040B .019A .040B .015 -.022 .037 2975 ---- .034B .018A .034B .013 -.019 .032 3000 ---- .029B .016A .029B .011 -.017 .028 3025 ---- ---- .015A .015A .009 -.016 .025 2 3050 ---- ---- .013A .013A .008 -.014 .022 3075 ---- ---- .012A .012A .007 -.013 .020 3100 ---- ---- ---- .012A .006 ---- ---- 3125 ---- ---- ---- .011A .005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 6 W4S APR23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.002 .003 2 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .002 -.002 .004 2150 ---- ---- ---- ---- .003 -.001 .004 2175 ---- ---- ---- ---- .004 -.001 .005 2200 ---- ---- ---- ---- .005 -.002 .007 2225 ---- ---- ---- ---- .007 -.001 .008 2250 ---- ---- ---- ---- .009 -.001 .010 2265 ---- ---- .010A .010A .010 -.001 .011 2270 ---- ---- .011A .011A .011 -.001 .012 2275 ---- ---- .011A .011A .012 UNCH .012 2280 ---- ---- .011A .011A .012 -.001 .013 2285 ---- ---- .012A .012A .013 UNCH .013 2290 ---- ---- .012A .012A .014 UNCH .014 2295 ---- ---- .012A .012A .015 +.001 .014 2300 ---- ---- .013A .013A .015 UNCH .015 2305 ---- ---- .014A .014A .016 UNCH .016 2310 ---- ---- .014A .014A .017 +.001 .016 2315 ---- .018B .015A .015A .018 +.001 .017 2320 ---- .019B .015A .015A .020 +.002 .018 2325 ---- .021B .016A .016A .021 +.002 .019 2330 ---- .023B .016A .016A .022 +.002 .020 2335 ---- .026B .017A .017A .023 +.002 .021 2340 ---- .028B .018A .018A .025 +.003 .022 2345 ---- .030B .018A .018A .027 +.004 .023 2350 ---- .033B .019A .019A .028 +.003 .025 2355 ---- .035B .020A .020A .030 +.004 .026 2360 ---- .038B .021A .021A .032 +.005 .027 2365 ---- .041B .022A .022A .035 +.006 .029 2370 ---- .044B .023A .023A .037 +.006 .031 2375 ---- .048B .025A .025A .040 +.007 .033 2380 ---- .052B .026A .026A .043 +.008 .035 2385 ---- .056B .027A .027A .046 +.009 .037 2390 ---- .061B .029A .029A .049 +.009 .040 2395 ---- .066B .031A .031A .053 +.011 .042 2400 ---- .071B .033A .033A .057 +.012 .045 1 2405 ---- .077B .035A .035A .061 +.013 .048 2410 ---- .082B .037A .037A .066 +.015 .051 2415 ---- .089B .039A .039A .071 +.017 .054 2420 ---- .096B .041A .041A .076 +.018 .058 2425 ---- .104B .044A .044A .082 +.020 .062 2430 ---- .112B .047A .047A .088 +.022 .066 2435 ---- .120B .050A .050A .094 +.024 .070 2440 ---- .129B .053A .053A .101 +.026 .075 2445 ---- .139B .056A .056A .109 +.029 .080 2450 ---- .149B .059A .059A .117 +.031 .086 2455 ---- .160B .063A .063A .125 +.034 .091 2460 ---- .171B .067A .067A .134 +.036 .098 2465 ---- .182B .072A .072A .144 +.040 .104 2470 ---- .195B .076A .076A .154 +.043 .111 2475 ---- .208B .081A .081A .165 +.046 .119 2480 ---- .222B .086A .086A .176 +.049 .127 2485 ---- .236B .092A .092A .188 +.053 .135 2490 ---- .250B .098A .098A .201 +.057 .144 2495 ---- .266B .104A .104A .214 +.061 .153 2500 ---- .282B .111A .111A .228 +.065 .163 1 1 2505 ---- .300B .118A .118A .243 +.070 .173 2510 ---- .321B .126A .126A .258 +.074 .184 2515 ---- .340B .134A .134A .275 +.080 .195 2520 ---- .360B .142A .142A .292 +.085 .207 2525 ---- .381B .152A .152A .310 +.090 .220 2530 ---- .401B .161A .161A .328 +.095 .233 2535 ---- .424B .171A .171A .348 +.101 .247 2540 ---- .447B .182A .182A .368 +.106 .262 2545 ---- .472B .194A .194A .390 +.112 .278 2550 ---- .497B .205A .205A .412 +.117 .295 2555 ---- .524B .218A .218A .435 +.123 .312 2560 ---- .551B .231A .231A .459 +.128 .331 2565 ---- .579B .245A .245A .484 +.134 .350 2570 ---- .608B .259A .259A .510 +.141 .369 2575 ---- .637B .274A .274A .536 +.146 .390 2580 ---- .668B .292A .292A .564 +.153 .411 2585 ---- .699B .309A .309A .592 +.160 .432 2590 ---- .731B .326A .326A .621 +.166 .455 2595 ---- .764B .344A .344A .651 +.173 .478 2600 .486 .798B .363A .641A .682 +.181 20 .501 2605 ---- .832B .383A .383A .714 +.188 .526 2610 ---- .867B .403A .403A .746 +.195 .551 2615 ---- .903B .425A .425A .780 +.203 .577 2620 ---- .940B .447A .447A .814 +.210 .604 2625 ---- .977B .470A .470A .848 +.217 .631 2630 ---- 1.014B .493A .493A .884 +.225 .659 2635 ---- 1.053B .518A .518A .920 +.232 .688 2640 ---- 1.092B .543A .543A .956 +.238 .718 2645 ---- 1.131B .569A .569A .993 +.245 .748 2650 ---- 1.171B .595A .595A 1.031 +.252 .779 2655 ---- 1.212B .623A .623A 1.070 +.259 .811 2660 ---- 1.253B .651A .651A 1.109 +.265 .844 2665 ---- 1.294B .680A .680A 1.148 +.271 .877 2670 ---- 1.336B .710A .710A 1.189 +.278 .911 2675 ---- 1.378B .740A .740A 1.229 +.284 .945 2680 ---- ---- ---- .772A 1.270 ---- ---- 2685 ---- ---- ---- .810A 1.312 ---- ---- 2690 ---- ---- ---- .842A 1.354 ---- ---- 2695 ---- ---- ---- .875A 1.397 ---- ---- 2700 ---- 1.597B .903A .903A 1.440 +.314 1.126 2705 ---- ---- ---- .943A 1.483 ---- ---- 2710 ---- ---- ---- .978A 1.527 ---- ---- 2715 ---- ---- ---- 1.014A 1.571 ---- ---- 2725 ---- 1.823B 1.082A 1.082A 1.660 +.340 1.320 2750 ---- 2.056B 1.276A 1.276A 1.889 +.363 1.526 2775 ---- 2.294B 1.481A 1.481A 2.122 +.381 1.741 2800 ---- 2.534B 1.697A 1.697A 2.360 +.396 1.964 2825 ---- 2.777B 1.919A 1.919A 2.601 +.408 2.193 2850 ---- 2.929B 2.149A 2.149A 2.844 +.417 2.427 2875 ---- 2.996B 2.383A 2.383A 3.088 +.424 2.664 2900 ---- 3.012B 2.621A 2.621A 3.334 +.430 2.904 2925 ---- 3.152B 2.861A 2.861A 3.580 +.434 3.146 2950 ---- ---- 3.103A 3.103A 3.827 +.437 3.390 2975 ---- ---- 3.421A 3.421A 4.075 +.441 3.634 3000 ---- ---- ---- ---- 4.323 +.443 3.880 3025 ---- ---- ---- ---- 4.571 +.444 4.127 3050 ---- ---- ---- ---- 4.820 +.446 4.374 3075 ---- ---- ---- ---- 5.069 +.447 4.622 3100 ---- ---- ---- ---- 5.318 ---- ---- 3125 ---- ---- ---- ---- 5.568 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 1 4 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 2.88 -.74 3.62 11700 ---- ---- ---- ---- 2.49 -.71 3.20 11750 ---- ---- ---- ---- 2.12 -.68 2.80 11800 ---- ---- ---- ---- 1.79 -.64 2.43 11850 ---- ---- ---- ---- 1.48 -.60 2.08 11900 ---- ---- ---- ---- 1.21 -.56 1.77 11950 ---- ---- ---- ---- .98 -.50 1.48 12000 ---- ---- ---- ---- .78 -.45 1.23 12050 ---- ---- ---- ---- .61 -.39 1.00 12100 ---- ---- ---- ---- .47 -.34 .81 12150 ---- ---- ---- ---- .35 -.29 .64 12200 ---- ---- ---- ---- .26 -.25 .51 12250 ---- ---- ---- ---- .19 -.20 .39 12300 ---- ---- ---- ---- .14 -.16 .30 12350 ---- ---- ---- ---- .10 -.13 .23 12400 ---- ---- ---- ---- .07 -.10 .17 12450 ---- ---- ---- ---- .05 -.07 .12 12500 ---- ---- ---- ---- .03 -.06 .09 12550 ---- ---- ---- ---- .02 -.04 .06 12600 ---- ---- ---- ---- .01 -.04 .05 12650 ---- ---- ---- ---- .01 -.02 .03 12700 ---- ---- ---- ---- .01 -.01 .02 12750 ---- ---- ---- ---- .01 UNCH .01 12800 ---- ---- ---- ---- .01 UNCH .01 12850 ---- ---- ---- ---- .01 UNCH .01 12900 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 60.01 -.80 60.81 5950 ---- ---- ---- ---- 59.51 -.80 60.31 6000 ---- ---- ---- ---- 59.01 -.80 59.81 6050 ---- ---- ---- ---- 58.51 -.80 59.31 6100 ---- ---- ---- ---- 58.01 -.80 58.81 6150 ---- ---- ---- ---- 57.51 -.81 58.32 6200 ---- ---- ---- ---- 57.02 -.80 57.82 6250 ---- ---- ---- ---- 56.52 -.80 57.32 6300 ---- ---- ---- ---- 56.02 -.80 56.82 6350 ---- ---- ---- ---- 55.51 -.80 56.31 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 5.15 -.06 5.21 11550 ---- ---- ---- ---- 4.89 -.06 4.95 11600 ---- ---- ---- ---- 4.65 -.06 4.71 11650 ---- ---- ---- ---- 4.41 -.06 4.47 11700 ---- ---- ---- ---- 4.18 -.06 4.24 11750 ---- ---- ---- ---- 3.95 -.07 4.02 11800 ---- ---- ---- ---- 3.74 -.06 3.80 11850 ---- ---- ---- ---- 3.53 -.07 3.60 11900 ---- ---- ---- ---- 3.34 -.06 3.40 11950 ---- ---- ---- ---- 3.15 -.06 3.21 12000 ---- ---- ---- ---- 2.97 -.06 3.03 12050 ---- ---- ---- ---- 2.80 -.06 2.86 12100 ---- ---- ---- ---- 2.63 -.06 2.69 12150 ---- ---- ---- ---- 2.47 -.06 2.53 12200 ---- ---- ---- ---- 2.32 -.06 2.38 12250 ---- ---- ---- ---- 2.18 -.06 2.24 12300 ---- ---- ---- ---- 2.04 -.06 2.10 12350 ---- ---- ---- ---- 1.91 -.06 1.97 12400 ---- ---- ---- ---- 1.79 -.06 1.85 12450 ---- ---- ---- ---- 1.68 -.05 1.73 12500 ---- ---- ---- ---- 1.57 -.05 1.62 12550 ---- ---- ---- ---- 1.46 -.06 1.52 12600 ---- ---- ---- ---- 1.36 -.06 1.42 12650 ---- ---- ---- ---- 1.27 -.05 1.32 12700 ---- ---- ---- ---- 1.18 -.05 1.23 12750 ---- ---- ---- ---- 1.10 -.05 1.15 12800 ---- ---- ---- ---- 1.02 -.05 1.07 12850 ---- ---- ---- ---- .95 -.04 .99 12900 ---- ---- ---- ---- .88 -.04 .92 12950 ---- ---- ---- ---- .82 -.04 .86 13000 ---- ---- ---- ---- .76 -.04 .80 13050 ---- ---- ---- ---- .70 -.04 .74 13100 ---- ---- ---- ---- .65 -.04 .69 13150 ---- ---- ---- ---- .60 -.03 .63 13200 ---- ---- ---- ---- .55 -.04 .59 13250 ---- ---- ---- ---- .51 -.03 .54 5900 ---- ---- ---- ---- 56.96 +.05 56.91 5950 ---- ---- ---- ---- 56.46 +.04 56.42 6000 ---- ---- ---- ---- 55.97 +.05 55.92 6050 ---- ---- ---- ---- 55.47 +.05 55.42 6100 ---- ---- ---- ---- 54.97 +.04 54.93 6150 ---- ---- ---- ---- 54.48 +.05 54.43 6200 ---- ---- ---- ---- 53.98 +.05 53.93 6250 ---- ---- ---- ---- 53.48 +.04 53.44 6300 ---- ---- ---- ---- 52.98 +.05 52.93 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 7.34 ---- ---- 11350 ---- ---- ---- ---- 7.09 ---- ---- 11400 ---- ---- ---- ---- 6.85 -.09 6.94 11450 ---- ---- ---- ---- 6.61 -.09 6.70 11500 ---- ---- ---- ---- 6.38 -.09 6.47 11550 ---- ---- ---- ---- 6.15 -.09 6.24 11600 ---- ---- ---- ---- 5.93 -.09 6.02 11650 ---- ---- ---- ---- 5.72 -.09 5.81 11700 ---- ---- ---- ---- 5.51 -.09 5.60 11750 ---- ---- ---- ---- 5.31 -.08 5.39 11800 ---- ---- ---- ---- 5.11 -.09 5.20 11850 ---- ---- ---- ---- 4.92 -.08 5.00 11900 ---- ---- ---- ---- 4.73 -.09 4.82 11950 ---- ---- ---- ---- 4.55 -.09 4.64 12000 ---- ---- ---- ---- 4.38 -.08 4.46 12050 ---- ---- ---- ---- 4.21 -.08 4.29 12100 ---- ---- ---- ---- 4.04 -.08 4.12 12150 ---- ---- ---- ---- 3.88 -.08 3.96 12200 ---- ---- ---- ---- 3.73 -.08 3.81 12250 ---- ---- ---- ---- 3.58 -.08 3.66 12300 ---- ---- ---- ---- 3.43 -.08 3.51 12350 ---- ---- ---- ---- 3.29 -.08 3.37 12400 ---- ---- ---- ---- 3.16 -.07 3.23 12450 ---- ---- ---- ---- 3.03 -.07 3.10 12500 ---- ---- ---- ---- 2.90 -.07 2.97 12550 ---- ---- ---- ---- 2.78 -.07 2.85 12600 ---- ---- ---- ---- 2.66 -.07 2.73 12650 ---- ---- ---- ---- 2.55 -.06 2.61 12700 ---- ---- ---- ---- 2.44 -.06 2.50 12750 ---- ---- ---- ---- 2.33 -.07 2.40 12800 ---- ---- ---- ---- 2.23 -.06 2.29 12850 ---- ---- ---- ---- 2.13 -.06 2.19 12900 ---- ---- ---- ---- 2.04 -.06 2.10 12950 ---- ---- ---- ---- 1.95 -.05 2.00 13000 ---- ---- ---- ---- 1.86 -.06 1.92 13050 ---- ---- ---- ---- 1.78 -.05 1.83 13100 ---- ---- ---- ---- 1.70 -.05 1.75 13150 ---- ---- ---- ---- 1.62 -.05 1.67 5850 ---- ---- ---- ---- 55.55 -.06 55.61 5900 ---- ---- ---- ---- 55.05 -.06 55.11 5950 ---- ---- ---- ---- 54.56 -.06 54.62 6000 ---- ---- ---- ---- 54.06 -.07 54.13 6050 ---- ---- ---- ---- 53.57 -.06 53.63 6100 ---- ---- ---- ---- 53.07 -.07 53.14 6150 ---- ---- ---- ---- 52.58 -.06 52.64 6200 ---- ---- ---- ---- 52.08 -.07 52.15 6250 ---- ---- ---- ---- 51.59 -.06 51.65 6300 ---- ---- ---- ---- 51.09 -.06 51.15 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11250 ---- ---- ---- ---- 8.48 ---- ---- 11300 ---- ---- ---- ---- 8.24 -.11 8.35 11350 ---- ---- ---- ---- 8.01 -.10 8.11 11400 ---- ---- ---- ---- 7.78 -.10 7.88 11450 ---- ---- ---- ---- 7.55 -.10 7.65 11500 ---- ---- ---- ---- 7.33 -.10 7.43 11550 ---- ---- ---- ---- 7.12 -.10 7.22 11600 ---- ---- ---- ---- 6.91 -.10 7.01 11650 ---- ---- ---- ---- 6.70 -.10 6.80 11700 ---- ---- ---- ---- 6.50 -.10 6.60 11750 ---- ---- ---- ---- 6.31 -.09 6.40 11800 ---- ---- ---- ---- 6.11 -.10 6.21 11850 ---- ---- ---- ---- 5.93 -.09 6.02 11900 ---- ---- ---- ---- 5.74 -.09 5.83 11950 ---- ---- ---- ---- 5.57 -.08 5.65 12000 ---- ---- ---- ---- 5.39 -.09 5.48 12050 ---- ---- ---- ---- 5.22 -.09 5.31 12100 ---- ---- ---- ---- 5.06 -.08 5.14 12150 ---- ---- ---- ---- 4.90 -.08 4.98 12200 ---- ---- ---- ---- 4.74 -.08 4.82 12250 ---- ---- ---- ---- 4.59 -.08 4.67 12300 ---- ---- ---- ---- 4.44 -.08 4.52 12350 ---- ---- ---- ---- 4.29 -.08 4.37 12400 ---- ---- ---- ---- 4.15 -.08 4.23 12450 ---- ---- ---- ---- 4.01 -.08 4.09 12500 ---- ---- ---- ---- 3.88 -.07 3.95 12550 ---- ---- ---- ---- 3.75 -.07 3.82 12600 ---- ---- ---- ---- 3.62 -.08 3.70 12650 ---- ---- ---- ---- 3.50 -.07 3.57 12700 ---- ---- ---- ---- 3.38 -.07 3.45 12750 ---- ---- ---- ---- 3.26 -.07 3.33 12800 ---- ---- ---- ---- 3.15 -.07 3.22 12850 ---- ---- ---- ---- 3.04 -.07 3.11 12900 ---- ---- ---- ---- 2.94 -.06 3.00 12950 ---- ---- ---- ---- 2.83 -.07 2.90 13000 ---- ---- ---- ---- 2.73 -.07 2.80 13050 ---- ---- ---- ---- 2.64 -.06 2.70 13100 ---- ---- ---- ---- 2.54 -.06 2.60 5850 ---- ---- ---- ---- 54.53 -.10 54.63 5900 ---- ---- ---- ---- 54.03 -.10 54.13 5950 ---- ---- ---- ---- 53.54 -.10 53.64 6000 ---- ---- ---- ---- 53.05 -.10 53.15 6050 ---- ---- ---- ---- 52.56 -.10 52.66 6100 ---- ---- ---- ---- 52.06 -.10 52.16 6150 ---- ---- ---- ---- 51.57 -.10 51.67 6200 ---- ---- ---- ---- 51.08 -.10 51.18 6250 ---- ---- ---- ---- 50.58 -.10 50.68 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 9.49 ---- ---- 11100 ---- ---- ---- ---- 9.26 ---- ---- 11150 ---- ---- ---- ---- 9.03 -.19 9.22 11200 ---- ---- ---- ---- 8.81 -.19 9.00 11250 ---- ---- ---- ---- 8.59 -.19 8.78 11300 ---- ---- ---- ---- 8.38 -.18 8.56 11350 ---- ---- ---- ---- 8.16 -.19 8.35 11400 ---- ---- ---- ---- 7.96 -.18 8.14 11450 ---- ---- ---- ---- 7.76 -.17 7.93 11500 ---- ---- ---- ---- 7.56 -.17 7.73 11550 ---- ---- ---- ---- 7.36 -.17 7.53 11600 ---- ---- ---- ---- 7.17 -.17 7.34 11650 ---- ---- ---- ---- 6.98 -.17 7.15 11700 ---- ---- ---- ---- 6.80 -.17 6.97 11750 ---- ---- ---- ---- 6.62 -.17 6.79 11800 ---- ---- ---- ---- 6.45 -.16 6.61 11850 ---- ---- ---- ---- 6.28 -.15 6.43 11900 ---- ---- ---- ---- 6.11 -.15 6.26 11950 ---- ---- ---- ---- 5.94 -.16 6.10 12000 ---- ---- ---- ---- 5.78 -.15 5.93 12050 ---- ---- ---- ---- 5.63 -.14 5.77 12100 ---- ---- ---- ---- 5.47 -.15 5.62 12150 ---- ---- ---- ---- 5.32 -.15 5.47 12200 ---- ---- ---- ---- 5.18 -.14 5.32 12250 ---- ---- ---- ---- 5.03 -.14 5.17 12300 ---- ---- ---- ---- 4.89 -.14 5.03 12350 ---- ---- ---- ---- 4.76 -.13 4.89 12400 ---- ---- ---- ---- 4.62 -.13 4.75 12450 ---- ---- ---- ---- 4.49 -.13 4.62 12500 ---- ---- ---- ---- 4.36 -.13 4.49 12550 ---- ---- ---- ---- 4.24 -.13 4.37 12600 ---- ---- ---- ---- 4.12 -.12 4.24 12650 ---- ---- ---- ---- 4.00 -.12 4.12 12700 ---- ---- ---- ---- 3.88 -.12 4.00 12750 ---- ---- ---- ---- 3.77 -.12 3.89 12800 ---- ---- ---- ---- 3.66 -.12 3.78 12850 ---- ---- ---- ---- 3.56 -.11 3.67 12900 ---- ---- ---- ---- 3.45 -.11 3.56 12950 ---- ---- ---- ---- 3.35 -.11 3.46 5800 ---- ---- ---- ---- 52.54 -.28 52.82 5850 ---- ---- ---- ---- 52.05 -.28 52.33 5900 ---- ---- ---- ---- 51.56 -.28 51.84 5950 ---- ---- ---- ---- 51.07 -.28 51.35 6000 ---- ---- ---- ---- 50.58 -.28 50.86 6050 ---- ---- ---- ---- 50.09 -.28 50.37 6100 ---- ---- ---- ---- 49.60 -.28 49.88 6150 ---- ---- ---- ---- 49.11 -.28 49.39 6200 ---- ---- ---- ---- 48.62 -.28 48.90 6250 ---- ---- ---- ---- 48.13 -.28 48.41 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 10850 ---- ---- ---- ---- 11.12 ---- ---- 10900 ---- ---- ---- ---- 10.90 ---- ---- 10950 ---- ---- ---- ---- 10.68 -.26 10.94 11000 ---- ---- ---- ---- 10.46 -.27 10.73 11050 ---- ---- ---- ---- 10.25 -.26 10.51 11100 ---- ---- ---- ---- 10.04 -.26 10.30 11150 ---- ---- ---- ---- 9.83 -.26 10.09 11200 ---- ---- ---- ---- 9.63 -.26 9.89 11250 ---- ---- ---- ---- 9.43 -.25 9.68 11300 ---- ---- ---- ---- 9.24 -.25 9.49 11350 ---- ---- ---- ---- 9.05 -.24 9.29 11400 ---- ---- ---- ---- 8.86 -.24 9.10 11450 ---- ---- ---- ---- 8.67 -.24 8.91 11500 ---- ---- ---- ---- 8.49 -.24 8.73 11550 ---- ---- ---- ---- 8.31 -.23 8.54 11600 ---- ---- ---- ---- 8.14 -.23 8.37 11650 ---- ---- ---- ---- 7.96 -.23 8.19 11700 ---- ---- ---- ---- 7.79 -.23 8.02 11750 ---- ---- ---- ---- 7.63 -.22 7.85 11800 ---- ---- ---- ---- 7.46 -.22 7.68 11850 ---- ---- ---- ---- 7.30 -.22 7.52 11900 ---- ---- ---- ---- 7.15 -.21 7.36 11950 ---- ---- ---- ---- 6.99 -.21 7.20 12000 ---- ---- ---- ---- 6.84 -.21 7.05 12050 ---- ---- ---- ---- 6.69 -.20 6.89 12100 ---- ---- ---- ---- 6.54 -.20 6.74 12150 ---- ---- ---- ---- 6.40 -.20 6.60 12200 ---- ---- ---- ---- 6.26 -.19 6.45 12250 ---- ---- ---- ---- 6.12 -.19 6.31 12300 ---- ---- ---- ---- 5.99 -.18 6.17 12350 ---- ---- ---- ---- 5.85 -.19 6.04 12400 ---- ---- ---- ---- 5.72 -.19 5.91 12450 ---- ---- ---- ---- 5.59 -.19 5.78 12500 ---- ---- ---- ---- 5.47 -.18 5.65 12550 ---- ---- ---- ---- 5.35 -.17 5.52 12600 ---- ---- ---- ---- 5.23 -.17 5.40 12650 ---- ---- ---- ---- 5.11 -.17 5.28 12700 ---- ---- ---- ---- 4.99 -.17 5.16 12750 ---- ---- ---- ---- 4.88 -.16 5.04 12800 ---- ---- ---- ---- 4.77 -.16 4.93 5750 ---- ---- ---- ---- 50.63 -.42 51.05 5800 ---- ---- ---- ---- 50.14 -.43 50.57 5850 ---- ---- ---- ---- 49.66 -.43 50.09 5900 ---- ---- ---- ---- 49.18 -.43 49.61 5950 ---- ---- ---- ---- 48.70 -.42 49.12 6000 ---- ---- ---- ---- 48.22 -.42 48.64 6050 ---- ---- ---- ---- 47.73 -.43 48.16 6100 ---- ---- ---- ---- 47.25 -.43 47.68 6150 ---- ---- ---- ---- 46.77 -.43 47.20 6200 ---- ---- ---- ---- 46.30 -.42 46.72 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 11.80 ---- ---- 10700 ---- ---- ---- ---- 11.58 ---- ---- 10750 ---- ---- ---- ---- 11.36 ---- ---- 10800 ---- ---- ---- ---- 11.14 ---- ---- 10850 ---- ---- ---- ---- 10.93 -.31 11.24 10900 ---- ---- ---- ---- 10.73 -.30 11.03 10950 ---- ---- ---- ---- 10.52 -.30 10.82 11000 ---- ---- ---- ---- 10.32 -.30 10.62 11050 ---- ---- ---- ---- 10.12 -.30 10.42 11100 ---- ---- ---- ---- 9.93 -.29 10.22 11150 ---- ---- ---- ---- 9.74 -.28 10.02 11200 ---- ---- ---- ---- 9.55 -.28 9.83 11250 ---- ---- ---- ---- 9.37 -.27 9.64 11300 ---- ---- ---- ---- 9.18 -.28 9.46 11350 ---- ---- ---- ---- 9.00 -.27 9.27 11400 ---- ---- ---- ---- 8.83 -.27 9.10 11450 ---- ---- ---- ---- 8.65 -.27 8.92 11500 ---- ---- ---- ---- 8.48 -.27 8.75 11550 ---- ---- ---- ---- 8.32 -.25 8.57 11600 ---- ---- ---- ---- 8.15 -.26 8.41 11650 ---- ---- ---- ---- 7.99 -.25 8.24 11700 ---- ---- ---- ---- 7.83 -.25 8.08 11750 ---- ---- ---- ---- 7.67 -.25 7.92 11800 ---- ---- ---- ---- 7.52 -.24 7.76 11850 ---- ---- ---- ---- 7.37 -.24 7.61 11900 ---- ---- ---- ---- 7.22 -.24 7.46 11950 ---- ---- ---- ---- 7.08 -.23 7.31 12000 ---- ---- ---- ---- 6.93 -.23 7.16 12050 ---- ---- ---- ---- 6.79 -.23 7.02 12100 ---- ---- ---- ---- 6.65 -.23 6.88 12150 ---- ---- ---- ---- 6.52 -.22 6.74 12200 ---- ---- ---- ---- 6.38 -.22 6.60 12250 ---- ---- ---- ---- 6.25 -.22 6.47 12300 ---- ---- ---- ---- 6.12 -.22 6.34 12350 ---- ---- ---- ---- 6.00 -.21 6.21 12400 ---- ---- ---- ---- 5.87 -.21 6.08 12450 ---- ---- ---- ---- 5.75 -.20 5.95 12500 ---- ---- ---- ---- 5.63 -.20 5.83 12550 ---- ---- ---- ---- 5.52 -.19 5.71 12600 ---- ---- ---- ---- 5.40 -.19 5.59 12650 ---- ---- ---- ---- 5.29 -.19 5.48 5750 ---- ---- ---- ---- 48.66 -.50 49.16 5800 ---- ---- ---- ---- 48.18 -.50 48.68 5850 ---- ---- ---- ---- 47.70 -.51 48.21 5900 ---- ---- ---- ---- 47.23 -.50 47.73 5950 ---- ---- ---- ---- 46.75 -.50 47.25 6000 ---- ---- ---- ---- 46.28 -.50 46.78 6050 ---- ---- ---- ---- 45.80 -.50 46.30 6100 ---- ---- ---- ---- 45.33 -.50 45.83 6150 ---- ---- ---- ---- 44.86 -.50 45.36 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10500 ---- ---- ---- ---- 12.22 ---- ---- 10550 ---- ---- ---- ---- 12.00 ---- ---- 10600 ---- ---- ---- ---- 11.79 ---- ---- 10650 ---- ---- ---- ---- 11.58 -.32 11.90 10700 ---- ---- ---- ---- 11.37 -.32 11.69 10750 ---- ---- ---- ---- 11.17 -.31 11.48 10800 ---- ---- ---- ---- 10.97 -.31 11.28 10850 ---- ---- ---- ---- 10.77 -.31 11.08 10900 ---- ---- ---- ---- 10.58 -.30 10.88 10950 ---- ---- ---- ---- 10.39 -.29 10.68 11000 ---- ---- ---- ---- 10.20 -.29 10.49 11050 ---- ---- ---- ---- 10.01 -.29 10.30 11100 ---- ---- ---- ---- 9.83 -.29 10.12 11150 ---- ---- ---- ---- 9.65 -.28 9.93 11200 ---- ---- ---- ---- 9.47 -.28 9.75 11250 ---- ---- ---- ---- 9.30 -.28 9.58 11300 ---- ---- ---- ---- 9.13 -.27 9.40 11350 ---- ---- ---- ---- 8.96 -.27 9.23 11400 ---- ---- ---- ---- 8.79 -.27 9.06 11450 ---- ---- ---- ---- 8.63 -.26 8.89 11500 ---- ---- ---- ---- 8.47 -.26 8.73 11550 ---- ---- ---- ---- 8.31 -.26 8.57 11600 ---- ---- ---- ---- 8.15 -.26 8.41 11650 ---- ---- ---- ---- 8.00 -.25 8.25 11700 ---- ---- ---- ---- 7.85 -.25 8.10 11750 ---- ---- ---- ---- 7.70 -.25 7.95 11800 ---- ---- ---- ---- 7.56 -.24 7.80 11850 ---- ---- ---- ---- 7.41 -.24 7.65 11900 ---- ---- ---- ---- 7.27 -.24 7.51 11950 ---- ---- ---- ---- 7.13 -.24 7.37 12000 ---- ---- ---- ---- 7.00 -.23 7.23 12050 ---- ---- ---- ---- 6.86 -.23 7.09 12100 ---- ---- ---- ---- 6.73 -.23 6.96 12150 ---- ---- ---- ---- 6.60 -.22 6.82 12200 ---- ---- ---- ---- 6.48 -.21 6.69 12250 ---- ---- ---- ---- 6.35 -.22 6.57 12300 ---- ---- ---- ---- 6.23 -.21 6.44 12350 ---- ---- ---- ---- 6.11 -.21 6.32 12400 ---- ---- ---- ---- 5.99 -.21 6.20 12450 ---- ---- ---- ---- 5.87 -.21 6.08 12500 ---- ---- ---- ---- 5.76 -.20 5.96 5700 ---- ---- ---- ---- 47.34 -.52 47.86 5750 ---- ---- ---- ---- 46.87 -.52 47.39 5800 ---- ---- ---- ---- 46.40 -.52 46.92 5850 ---- ---- ---- ---- 45.93 -.52 46.45 5900 ---- ---- ---- ---- 45.46 -.52 45.98 5950 ---- ---- ---- ---- 44.99 -.52 45.51 6000 ---- ---- ---- ---- 44.53 -.51 45.04 6050 ---- ---- ---- ---- 44.06 -.52 44.58 6100 ---- ---- ---- ---- 43.60 -.51 44.11 6150 ---- ---- ---- ---- 43.14 -.51 43.65 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10450 ---- ---- ---- ---- 12.74 ---- ---- 10500 ---- ---- ---- ---- 12.52 ---- ---- 10550 ---- ---- ---- ---- 12.31 ---- ---- 10600 ---- ---- ---- ---- 12.10 -.27 12.37 10650 ---- ---- ---- ---- 11.89 -.28 12.17 10700 ---- ---- ---- ---- 11.69 -.27 11.96 10750 ---- ---- ---- ---- 11.49 -.27 11.76 10800 ---- ---- ---- ---- 11.29 -.27 11.56 10850 ---- ---- ---- ---- 11.09 -.27 11.36 10900 ---- ---- ---- ---- 10.90 -.26 11.16 10950 ---- ---- ---- ---- 10.71 -.26 10.97 11000 ---- ---- ---- ---- 10.52 -.26 10.78 11050 ---- ---- ---- ---- 10.34 -.25 10.59 11100 ---- ---- ---- ---- 10.16 -.25 10.41 11150 ---- ---- ---- ---- 9.98 -.25 10.23 11200 ---- ---- ---- ---- 9.80 -.25 10.05 11250 ---- ---- ---- ---- 9.63 -.24 9.87 11300 ---- ---- ---- ---- 9.46 -.24 9.70 11350 ---- ---- ---- ---- 9.29 -.24 9.53 11400 ---- ---- ---- ---- 9.13 -.23 9.36 11450 ---- ---- ---- ---- 8.96 -.24 9.20 11500 ---- ---- ---- ---- 8.80 -.23 9.03 11550 ---- ---- ---- ---- 8.65 -.22 8.87 11600 ---- ---- ---- ---- 8.49 -.22 8.71 11650 ---- ---- ---- ---- 8.34 -.22 8.56 11700 ---- ---- ---- ---- 8.19 -.22 8.41 11750 ---- ---- ---- ---- 8.04 -.22 8.26 11800 ---- ---- ---- ---- 7.90 -.21 8.11 11850 ---- ---- ---- ---- 7.76 -.21 7.97 11900 ---- ---- ---- ---- 7.62 -.21 7.83 11950 ---- ---- ---- ---- 7.48 -.21 7.69 12000 ---- ---- ---- ---- 7.34 -.21 7.55 12050 ---- ---- ---- ---- 7.21 -.20 7.41 12100 ---- ---- ---- ---- 7.08 -.20 7.28 12150 ---- ---- ---- ---- 6.95 -.20 7.15 12200 ---- ---- ---- ---- 6.82 -.20 7.02 12250 ---- ---- ---- ---- 6.70 -.19 6.89 12300 ---- ---- ---- ---- 6.58 -.19 6.77 12350 ---- ---- ---- ---- 6.46 -.18 6.64 12400 ---- ---- ---- ---- 6.34 -.18 6.52 12450 ---- ---- ---- ---- 6.22 -.18 6.40 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10350 ---- ---- ---- ---- 13.19 ---- ---- 10400 ---- ---- ---- ---- 12.98 ---- ---- 10450 ---- ---- ---- ---- 12.77 ---- ---- 10500 ---- ---- ---- ---- 12.56 -.31 12.87 10550 ---- ---- ---- ---- 12.36 -.30 12.66 10600 ---- ---- ---- ---- 12.16 -.30 12.46 10650 ---- ---- ---- ---- 11.96 -.29 12.25 10700 ---- ---- ---- ---- 11.76 -.30 12.06 10750 ---- ---- ---- ---- 11.57 -.29 11.86 10800 ---- ---- ---- ---- 11.38 -.29 11.67 10850 ---- ---- ---- ---- 11.19 -.29 11.48 10900 ---- ---- ---- ---- 11.01 -.28 11.29 10950 ---- ---- ---- ---- 10.83 -.27 11.10 11000 ---- ---- ---- ---- 10.65 -.27 10.92 11050 ---- ---- ---- ---- 10.47 -.27 10.74 11100 ---- ---- ---- ---- 10.29 -.27 10.56 11150 ---- ---- ---- ---- 10.12 -.27 10.39 11200 ---- ---- ---- ---- 9.95 -.27 10.22 11250 ---- ---- ---- ---- 9.78 -.27 10.05 11300 ---- ---- ---- ---- 9.62 -.26 9.88 11350 ---- ---- ---- ---- 9.46 -.25 9.71 11400 ---- ---- ---- ---- 9.30 -.25 9.55 11450 ---- ---- ---- ---- 9.14 -.25 9.39 11500 ---- ---- ---- ---- 8.98 -.25 9.23 11550 ---- ---- ---- ---- 8.83 -.25 9.08 11600 ---- ---- ---- ---- 8.68 -.24 8.92 11650 ---- ---- ---- ---- 8.53 -.24 8.77 11700 ---- ---- ---- ---- 8.39 -.24 8.63 11750 ---- ---- ---- ---- 8.25 -.23 8.48 11800 ---- ---- ---- ---- 8.11 -.23 8.34 11850 ---- ---- ---- ---- 7.97 -.23 8.20 11900 ---- ---- ---- ---- 7.83 -.23 8.06 11950 ---- ---- ---- ---- 7.70 -.22 7.92 12000 ---- ---- ---- ---- 7.57 -.22 7.79 12050 ---- ---- ---- ---- 7.44 -.22 7.66 12100 ---- ---- ---- ---- 7.31 -.22 7.53 12150 ---- ---- ---- ---- 7.19 -.21 7.40 12200 ---- ---- ---- ---- 7.06 -.21 7.27 12250 ---- ---- ---- ---- 6.94 -.21 7.15 12300 ---- ---- ---- ---- 6.82 -.21 7.03 12350 ---- ---- ---- ---- 6.70 -.21 6.91 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- .28 +.07 .21 11700 ---- ---- ---- ---- .38 +.09 .29 11750 ---- ---- ---- ---- .51 +.12 .39 11800 ---- ---- ---- ---- .68 +.17 .51 11850 ---- ---- ---- ---- .87 +.20 .67 11900 ---- ---- ---- ---- 1.10 +.25 .85 11950 ---- ---- ---- ---- 1.37 +.31 1.06 12000 ---- ---- ---- ---- 1.67 +.36 1.31 12050 ---- ---- ---- ---- 1.99 +.41 1.58 12100 ---- ---- ---- ---- 2.35 +.46 1.89 12150 ---- ---- ---- ---- 2.74 +.52 2.22 12200 ---- ---- ---- ---- 3.15 +.57 2.58 12250 ---- ---- ---- ---- 3.58 +.61 2.97 12300 ---- ---- ---- ---- 4.02 +.65 3.37 12350 ---- ---- ---- ---- 4.48 +.68 3.80 12400 ---- ---- ---- ---- 4.95 +.71 4.24 12450 ---- ---- ---- ---- 5.43 +.74 4.69 12500 ---- ---- ---- ---- 5.91 +.75 5.16 12550 ---- ---- ---- ---- 6.40 +.77 5.63 12600 ---- ---- ---- ---- 6.89 +.78 6.11 12650 ---- ---- ---- ---- 7.39 +.79 6.60 12700 ---- ---- ---- ---- 7.89 +.80 7.09 12750 ---- ---- ---- ---- 8.38 +.80 7.58 12800 ---- ---- ---- ---- 8.88 +.81 8.07 12850 ---- ---- ---- ---- 9.38 +.81 8.57 12900 ---- ---- ---- ---- 9.88 +.81 9.07 12950 ---- ---- ---- ---- 10.38 +.81 9.57 13000 ---- ---- ---- ---- 10.88 +.81 10.07 13050 ---- ---- ---- ---- 11.38 +.81 10.57 13100 ---- ---- ---- ---- 11.88 +.81 11.07 13150 ---- ---- ---- ---- 12.38 +.81 11.57 13200 ---- ---- ---- ---- 12.88 +.81 12.07 13250 ---- ---- ---- ---- 13.38 +.81 12.57 13300 ---- ---- ---- ---- 13.87 +.81 13.06 13350 ---- ---- ---- ---- 14.37 +.81 13.56 13400 ---- ---- ---- ---- 14.87 +.81 14.06 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 ---- ---- ---- ---- 3.85 -.10 3.95 11550 ---- ---- ---- ---- 4.09 -.10 4.19 11600 ---- ---- ---- ---- 4.34 -.10 4.44 11650 ---- ---- ---- ---- 4.60 -.10 4.70 11700 ---- ---- ---- ---- 4.86 -.10 4.96 11750 ---- ---- ---- ---- 5.14 -.10 5.24 11800 ---- ---- ---- ---- 5.42 -.10 5.52 11850 ---- ---- ---- ---- 5.71 -.10 5.81 11900 ---- ---- ---- ---- 6.01 -.10 6.11 11950 ---- ---- ---- ---- 6.32 -.10 6.42 12000 ---- ---- ---- ---- 6.63 -.11 6.74 12050 ---- ---- ---- ---- 6.96 -.10 7.06 12100 ---- ---- ---- ---- 7.29 -.10 7.39 12150 ---- ---- ---- ---- 7.63 -.10 7.73 12200 ---- ---- ---- ---- 7.98 -.10 8.08 12250 ---- ---- ---- ---- 8.33 -.10 8.43 12300 ---- ---- ---- ---- 8.69 -.10 8.79 12350 ---- ---- ---- ---- 9.06 -.10 9.16 12400 ---- ---- ---- ---- 9.43 -.10 9.53 12450 ---- ---- ---- ---- 9.81 -.10 9.91 12500 ---- ---- ---- ---- 10.20 -.09 10.29 12550 ---- ---- ---- ---- 10.59 -.10 10.69 12600 ---- ---- ---- ---- 10.99 -.09 11.08 12650 ---- ---- ---- ---- 11.40 -.09 11.49 12700 ---- ---- ---- ---- 11.81 -.08 11.89 12750 ---- ---- ---- ---- 12.22 -.09 12.31 12800 ---- ---- ---- ---- 12.64 -.08 12.72 12850 ---- ---- ---- ---- 13.06 -.09 13.15 12900 ---- ---- ---- ---- 13.49 -.08 13.57 12950 ---- ---- ---- ---- 13.92 -.08 14.00 13000 ---- ---- ---- ---- 14.36 -.08 14.44 13050 ---- ---- ---- ---- 14.80 -.08 14.88 13100 ---- ---- ---- ---- 15.25 -.07 15.32 13150 ---- ---- ---- ---- 15.69 -.08 15.77 13200 ---- ---- ---- ---- 16.14 -.08 16.22 13250 ---- ---- ---- ---- 16.60 -.07 16.67 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 11300 ---- ---- ---- ---- 5.74 ---- ---- 11350 ---- ---- ---- ---- 5.98 ---- ---- 11400 ---- ---- ---- ---- 6.23 -.03 6.26 11450 ---- ---- ---- ---- 6.49 -.02 6.51 11500 ---- ---- ---- ---- 6.75 -.03 6.78 11550 ---- ---- ---- ---- 7.02 -.02 7.04 11600 ---- ---- ---- ---- 7.30 -.02 7.32 11650 ---- ---- ---- ---- 7.58 -.02 7.60 11700 ---- ---- ---- ---- 7.87 -.01 7.88 11750 ---- ---- ---- ---- 8.16 -.01 8.17 11800 ---- ---- ---- ---- 8.46 -.01 8.47 11850 ---- ---- ---- ---- 8.76 -.01 8.77 11900 ---- ---- ---- ---- 9.07 -.01 9.08 11950 ---- ---- ---- ---- 9.38 -.02 9.40 12000 ---- ---- ---- ---- 9.70 -.01 9.71 12050 ---- ---- ---- ---- 10.03 -.01 10.04 12100 ---- ---- ---- ---- 10.36 -.01 10.37 12150 ---- ---- ---- ---- 10.69 -.01 10.70 12200 ---- ---- ---- ---- 11.03 -.01 11.04 12250 ---- ---- ---- ---- 11.38 UNCH 11.38 12300 ---- ---- ---- ---- 11.73 UNCH 11.73 12350 ---- ---- ---- ---- 12.08 -.01 12.09 12400 ---- ---- ---- ---- 12.44 UNCH 12.44 12450 ---- ---- ---- ---- 12.81 UNCH 12.81 12500 ---- ---- ---- ---- 13.17 UNCH 13.17 12550 ---- ---- ---- ---- 13.55 +.01 13.54 12600 ---- ---- ---- ---- 13.92 UNCH 13.92 12650 ---- ---- ---- ---- 14.31 +.01 14.30 12700 ---- ---- ---- ---- 14.69 +.01 14.68 12750 ---- ---- ---- ---- 15.08 +.01 15.07 12800 ---- ---- ---- ---- 15.47 +.01 15.46 12850 ---- ---- ---- ---- 15.87 +.01 15.86 12900 ---- ---- ---- ---- 16.27 +.01 16.26 12950 ---- ---- ---- ---- 16.67 +.01 16.66 13000 ---- ---- ---- ---- 17.08 +.02 17.06 13050 ---- ---- ---- ---- 17.49 +.02 17.47 13100 ---- ---- ---- ---- 17.91 +.02 17.89 13150 ---- ---- ---- ---- 18.32 +.02 18.30 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 11250 ---- ---- ---- ---- 7.18 ---- ---- 11300 ---- ---- ---- ---- 7.44 +.01 7.43 11350 ---- ---- ---- ---- 7.69 UNCH 7.69 11400 ---- ---- ---- ---- 7.96 +.01 7.95 11450 ---- ---- ---- ---- 8.23 +.01 8.22 11500 ---- ---- ---- ---- 8.50 +.01 8.49 11550 ---- ---- ---- ---- 8.78 +.02 8.76 11600 ---- ---- ---- ---- 9.06 +.01 9.05 11650 ---- ---- ---- ---- 9.34 +.01 9.33 11700 ---- ---- ---- ---- 9.64 +.02 9.62 11750 ---- ---- ---- ---- 9.93 +.01 9.92 11800 ---- ---- ---- ---- 10.23 +.01 10.22 11850 ---- ---- ---- ---- 10.54 +.02 10.52 11900 ---- ---- ---- ---- 10.85 +.02 10.83 11950 ---- ---- ---- ---- 11.16 +.02 11.14 12000 ---- ---- ---- ---- 11.48 +.02 11.46 12050 ---- ---- ---- ---- 11.81 +.03 11.78 12100 ---- ---- ---- ---- 12.13 +.02 12.11 12150 ---- ---- ---- ---- 12.46 +.02 12.44 12200 ---- ---- ---- ---- 12.80 +.03 12.77 12250 ---- ---- ---- ---- 13.14 +.03 13.11 12300 ---- ---- ---- ---- 13.48 +.03 13.45 12350 ---- ---- ---- ---- 13.83 +.03 13.80 12400 ---- ---- ---- ---- 14.18 +.03 14.15 12450 ---- ---- ---- ---- 14.54 +.04 14.50 12500 ---- ---- ---- ---- 14.90 +.04 14.86 12550 ---- ---- ---- ---- 15.26 +.04 15.22 12600 ---- ---- ---- ---- 15.63 +.04 15.59 12650 ---- ---- ---- ---- 16.00 +.04 15.96 12700 ---- ---- ---- ---- 16.37 +.04 16.33 12750 ---- ---- ---- ---- 16.75 +.05 16.70 12800 ---- ---- ---- ---- 17.13 +.05 17.08 12850 ---- ---- ---- ---- 17.51 +.04 17.47 12900 ---- ---- ---- ---- 17.90 +.05 17.85 12950 ---- ---- ---- ---- 18.29 +.05 18.24 13000 ---- ---- ---- ---- 18.68 +.05 18.63 13050 ---- ---- ---- ---- 19.08 +.05 19.03 13100 ---- ---- ---- ---- 19.47 +.05 19.42 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 11050 ---- ---- ---- ---- 8.48 ---- ---- 11100 ---- ---- ---- ---- 8.74 ---- ---- 11150 ---- ---- ---- ---- 9.00 +.09 8.91 11200 ---- ---- ---- ---- 9.27 +.10 9.17 11250 ---- ---- ---- ---- 9.54 +.10 9.44 11300 ---- ---- ---- ---- 9.82 +.10 9.72 11350 ---- ---- ---- ---- 10.10 +.11 9.99 11400 ---- ---- ---- ---- 10.38 +.10 10.28 11450 ---- ---- ---- ---- 10.67 +.11 10.56 11500 ---- ---- ---- ---- 10.96 +.11 10.85 11550 ---- ---- ---- ---- 11.26 +.11 11.15 11600 ---- ---- ---- ---- 11.56 +.12 11.44 11650 ---- ---- ---- ---- 11.86 +.12 11.74 11700 ---- ---- ---- ---- 12.17 +.12 12.05 11750 ---- ---- ---- ---- 12.48 +.12 12.36 11800 ---- ---- ---- ---- 12.80 +.13 12.67 11850 ---- ---- ---- ---- 13.12 +.13 12.99 11900 ---- ---- ---- ---- 13.44 +.13 13.31 11950 ---- ---- ---- ---- 13.77 +.14 13.63 12000 ---- ---- ---- ---- 14.10 +.14 13.96 12050 ---- ---- ---- ---- 14.43 +.14 14.29 12100 ---- ---- ---- ---- 14.77 +.14 14.63 12150 ---- ---- ---- ---- 15.11 +.15 14.96 12200 ---- ---- ---- ---- 15.45 +.14 15.31 12250 ---- ---- ---- ---- 15.80 +.15 15.65 12300 ---- ---- ---- ---- 16.15 +.15 16.00 12350 ---- ---- ---- ---- 16.50 +.15 16.35 12400 ---- ---- ---- ---- 16.86 +.15 16.71 12450 ---- ---- ---- ---- 17.22 +.16 17.06 12500 ---- ---- ---- ---- 17.58 +.16 17.42 12550 ---- ---- ---- ---- 17.95 +.16 17.79 12600 ---- ---- ---- ---- 18.32 +.16 18.16 12650 ---- ---- ---- ---- 18.69 +.16 18.53 12700 ---- ---- ---- ---- 19.07 +.17 18.90 12750 ---- ---- ---- ---- 19.45 +.18 19.27 12800 ---- ---- ---- ---- 19.83 +.18 19.65 12850 ---- ---- ---- ---- 20.21 +.18 20.03 12900 ---- ---- ---- ---- 20.60 +.18 20.42 12950 ---- ---- ---- ---- 20.99 +.18 20.81 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 10850 ---- ---- ---- ---- 10.18 ---- ---- 10900 ---- ---- ---- ---- 10.45 ---- ---- 10950 ---- ---- ---- ---- 10.71 +.16 10.55 11000 ---- ---- ---- ---- 10.99 +.18 10.81 11050 ---- ---- ---- ---- 11.26 +.18 11.08 11100 ---- ---- ---- ---- 11.54 +.18 11.36 11150 ---- ---- ---- ---- 11.82 +.18 11.64 11200 ---- ---- ---- ---- 12.11 +.19 11.92 11250 ---- ---- ---- ---- 12.39 +.18 12.21 11300 ---- ---- ---- ---- 12.69 +.20 12.49 11350 ---- ---- ---- ---- 12.98 +.19 12.79 11400 ---- ---- ---- ---- 13.28 +.20 13.08 11450 ---- ---- ---- ---- 13.58 +.20 13.38 11500 ---- ---- ---- ---- 13.89 +.21 13.68 11550 ---- ---- ---- ---- 14.19 +.20 13.99 11600 ---- ---- ---- ---- 14.50 +.21 14.29 11650 ---- ---- ---- ---- 14.82 +.21 14.61 11700 ---- ---- ---- ---- 15.14 +.22 14.92 11750 ---- ---- ---- ---- 15.46 +.22 15.24 11800 ---- ---- ---- ---- 15.78 +.22 15.56 11850 ---- ---- ---- ---- 16.11 +.23 15.88 11900 ---- ---- ---- ---- 16.43 +.22 16.21 11950 ---- ---- ---- ---- 16.77 +.23 16.54 12000 ---- ---- ---- ---- 17.10 +.23 16.87 12050 ---- ---- ---- ---- 17.44 +.24 17.20 12100 ---- ---- ---- ---- 17.78 +.24 17.54 12150 ---- ---- ---- ---- 18.12 +.24 17.88 12200 ---- ---- ---- ---- 18.47 +.25 18.22 12250 ---- ---- ---- ---- 18.82 +.25 18.57 12300 ---- ---- ---- ---- 19.17 +.25 18.92 12350 ---- ---- ---- ---- 19.52 +.25 19.27 12400 ---- ---- ---- ---- 19.88 +.26 19.62 12450 ---- ---- ---- ---- 20.24 +.26 19.98 12500 ---- ---- ---- ---- 20.60 +.26 20.34 12550 ---- ---- ---- ---- 20.96 +.26 20.70 12600 ---- ---- ---- ---- 21.33 +.27 21.06 12650 ---- ---- ---- ---- 21.70 +.27 21.43 12700 ---- ---- ---- ---- 22.07 +.27 21.80 12750 ---- ---- ---- ---- 22.44 +.27 22.17 12800 ---- ---- ---- ---- 22.82 +.28 22.54 5750 ---- ---- ---- ---- .03 UNCH .03 5800 ---- ---- ---- ---- .04 UNCH .04 5850 ---- ---- ---- ---- .04 UNCH .04 5900 ---- ---- ---- ---- .05 +.01 .04 5950 ---- ---- ---- ---- .05 UNCH .05 6000 ---- ---- ---- ---- .06 +.01 .05 6050 ---- ---- ---- ---- .06 UNCH .06 6100 ---- ---- ---- ---- .07 UNCH .07 6150 ---- ---- ---- ---- .08 +.01 .07 6200 ---- ---- ---- ---- .08 UNCH .08 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 10.75 ---- ---- 10700 ---- ---- ---- ---- 11.01 ---- ---- 10750 ---- ---- ---- ---- 11.28 ---- ---- 10800 ---- ---- ---- ---- 11.55 ---- ---- 10850 ---- ---- ---- ---- 11.83 +.21 11.62 10900 ---- ---- ---- ---- 12.10 +.21 11.89 10950 ---- ---- ---- ---- 12.39 +.22 12.17 11000 ---- ---- ---- ---- 12.67 +.22 12.45 11050 ---- ---- ---- ---- 12.96 +.23 12.73 11100 ---- ---- ---- ---- 13.25 +.23 13.02 11150 ---- ---- ---- ---- 13.54 +.23 13.31 11200 ---- ---- ---- ---- 13.84 +.24 13.60 11250 ---- ---- ---- ---- 14.14 +.24 13.90 11300 ---- ---- ---- ---- 14.44 +.24 14.20 11350 ---- ---- ---- ---- 14.75 +.25 14.50 11400 ---- ---- ---- ---- 15.06 +.25 14.81 11450 ---- ---- ---- ---- 15.37 +.25 15.12 11500 ---- ---- ---- ---- 15.68 +.25 15.43 11550 ---- ---- ---- ---- 16.00 +.26 15.74 11600 ---- ---- ---- ---- 16.32 +.26 16.06 11650 ---- ---- ---- ---- 16.64 +.26 16.38 11700 ---- ---- ---- ---- 16.97 +.27 16.70 11750 ---- ---- ---- ---- 17.30 +.27 17.03 11800 ---- ---- ---- ---- 17.63 +.28 17.35 11850 ---- ---- ---- ---- 17.96 +.28 17.68 11900 ---- ---- ---- ---- 18.30 +.28 18.02 11950 ---- ---- ---- ---- 18.64 +.29 18.35 12000 ---- ---- ---- ---- 18.98 +.29 18.69 12050 ---- ---- ---- ---- 19.32 +.29 19.03 12100 ---- ---- ---- ---- 19.67 +.29 19.38 12150 ---- ---- ---- ---- 20.02 +.30 19.72 12200 ---- ---- ---- ---- 20.37 +.30 20.07 12250 ---- ---- ---- ---- 20.73 +.31 20.42 12300 ---- ---- ---- ---- 21.08 +.30 20.78 12350 ---- ---- ---- ---- 21.44 +.31 21.13 12400 ---- ---- ---- ---- 21.80 +.31 21.49 12450 ---- ---- ---- ---- 22.17 +.32 21.85 12500 ---- ---- ---- ---- 22.53 +.32 22.21 12550 ---- ---- ---- ---- 22.90 +.32 22.58 12600 ---- ---- ---- ---- 23.27 +.32 22.95 12650 ---- ---- ---- ---- 23.64 +.32 23.32 5750 ---- ---- ---- ---- .08 +.01 .07 5800 ---- ---- ---- ---- .08 UNCH .08 5850 ---- ---- ---- ---- .09 UNCH .09 5900 ---- ---- ---- ---- .10 UNCH .10 5950 ---- ---- ---- ---- .11 UNCH .11 6000 ---- ---- ---- ---- .12 UNCH .12 6050 ---- ---- ---- ---- .13 UNCH .13 6100 ---- ---- ---- ---- .15 +.01 .14 6150 ---- ---- ---- ---- .16 +.01 .15 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10500 ---- ---- ---- ---- 11.41 ---- ---- 10550 ---- ---- ---- ---- 11.68 ---- ---- 10600 ---- ---- ---- ---- 11.95 ---- ---- 10650 ---- ---- ---- ---- 12.22 +.22 12.00 10700 ---- ---- ---- ---- 12.50 +.22 12.28 10750 ---- ---- ---- ---- 12.78 +.23 12.55 10800 ---- ---- ---- ---- 13.06 +.23 12.83 10850 ---- ---- ---- ---- 13.34 +.23 13.11 10900 ---- ---- ---- ---- 13.63 +.23 13.40 10950 ---- ---- ---- ---- 13.93 +.24 13.69 11000 ---- ---- ---- ---- 14.22 +.24 13.98 11050 ---- ---- ---- ---- 14.52 +.25 14.27 11100 ---- ---- ---- ---- 14.82 +.25 14.57 11150 ---- ---- ---- ---- 15.12 +.25 14.87 11200 ---- ---- ---- ---- 15.43 +.26 15.17 11250 ---- ---- ---- ---- 15.74 +.26 15.48 11300 ---- ---- ---- ---- 16.05 +.26 15.79 11350 ---- ---- ---- ---- 16.36 +.26 16.10 11400 ---- ---- ---- ---- 16.68 +.27 16.41 11450 ---- ---- ---- ---- 17.00 +.27 16.73 11500 ---- ---- ---- ---- 17.32 +.27 17.05 11550 ---- ---- ---- ---- 17.65 +.28 17.37 11600 ---- ---- ---- ---- 17.98 +.28 17.70 11650 ---- ---- ---- ---- 18.31 +.29 18.02 11700 ---- ---- ---- ---- 18.64 +.29 18.35 11750 ---- ---- ---- ---- 18.97 +.29 18.68 11800 ---- ---- ---- ---- 19.31 +.29 19.02 11850 ---- ---- ---- ---- 19.65 +.29 19.36 11900 ---- ---- ---- ---- 19.99 +.29 19.70 11950 ---- ---- ---- ---- 20.34 +.30 20.04 12000 ---- ---- ---- ---- 20.69 +.31 20.38 12050 ---- ---- ---- ---- 21.04 +.31 20.73 12100 ---- ---- ---- ---- 21.39 +.31 21.08 12150 ---- ---- ---- ---- 21.74 +.31 21.43 12200 ---- ---- ---- ---- 22.10 +.32 21.78 12250 ---- ---- ---- ---- 22.46 +.32 22.14 12300 ---- ---- ---- ---- 22.82 +.33 22.49 12350 ---- ---- ---- ---- 23.18 +.33 22.85 12400 ---- ---- ---- ---- 23.54 +.32 23.22 12450 ---- ---- ---- ---- 23.91 +.33 23.58 12500 ---- ---- ---- ---- 24.28 +.33 23.95 5700 ---- ---- ---- ---- .13 UNCH .13 5750 ---- ---- ---- ---- .14 UNCH .14 5800 ---- ---- ---- ---- .16 +.01 .15 5850 ---- ---- ---- ---- .17 UNCH .17 5900 ---- ---- ---- ---- .19 +.01 .18 5950 ---- ---- ---- ---- .20 +.01 .19 6000 ---- ---- ---- ---- .22 +.01 .21 6050 ---- ---- ---- ---- .24 +.01 .23 6100 ---- ---- ---- ---- .25 UNCH .25 6150 ---- ---- ---- ---- .27 UNCH .27 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10450 ---- ---- ---- ---- 11.86 ---- ---- 10500 ---- ---- ---- ---- 12.13 ---- ---- 10550 ---- ---- ---- ---- 12.39 ---- ---- 10600 ---- ---- ---- ---- 12.67 +.19 12.48 10650 ---- ---- ---- ---- 12.94 +.19 12.75 10700 ---- ---- ---- ---- 13.22 +.19 13.03 10750 ---- ---- ---- ---- 13.50 +.19 13.31 10800 ---- ---- ---- ---- 13.78 +.19 13.59 10850 ---- ---- ---- ---- 14.07 +.20 13.87 10900 ---- ---- ---- ---- 14.36 +.20 14.16 10950 ---- ---- ---- ---- 14.65 +.20 14.45 11000 ---- ---- ---- ---- 14.94 +.20 14.74 11050 ---- ---- ---- ---- 15.24 +.21 15.03 11100 ---- ---- ---- ---- 15.54 +.21 15.33 11150 ---- ---- ---- ---- 15.84 +.21 15.63 11200 ---- ---- ---- ---- 16.15 +.22 15.93 11250 ---- ---- ---- ---- 16.46 +.22 16.24 11300 ---- ---- ---- ---- 16.77 +.22 16.55 11350 ---- ---- ---- ---- 17.08 +.22 16.86 11400 ---- ---- ---- ---- 17.40 +.23 17.17 11450 ---- ---- ---- ---- 17.72 +.24 17.48 11500 ---- ---- ---- ---- 18.04 +.24 17.80 11550 ---- ---- ---- ---- 18.36 +.24 18.12 11600 ---- ---- ---- ---- 18.69 +.24 18.45 11650 ---- ---- ---- ---- 19.02 +.25 18.77 11700 ---- ---- ---- ---- 19.35 +.25 19.10 11750 ---- ---- ---- ---- 19.68 +.24 19.44 11800 ---- ---- ---- ---- 20.02 +.25 19.77 11850 ---- ---- ---- ---- 20.36 +.25 20.11 11900 ---- ---- ---- ---- 20.70 +.25 20.45 11950 ---- ---- ---- ---- 21.05 +.26 20.79 12000 ---- ---- ---- ---- 21.39 +.26 21.13 12050 ---- ---- ---- ---- 21.74 +.26 21.48 12100 ---- ---- ---- ---- 22.09 +.26 21.83 12150 ---- ---- ---- ---- 22.44 +.26 22.18 12200 ---- ---- ---- ---- 22.80 +.27 22.53 12250 ---- ---- ---- ---- 23.16 +.28 22.88 12300 ---- ---- ---- ---- 23.51 +.27 23.24 12350 ---- ---- ---- ---- 23.88 +.28 23.60 12400 ---- ---- ---- ---- 24.24 +.28 23.96 12450 ---- ---- ---- ---- 24.60 +.28 24.32 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10350 ---- ---- ---- ---- 12.42 ---- ---- 10400 ---- ---- ---- ---- 12.68 ---- ---- 10450 ---- ---- ---- ---- 12.95 ---- ---- 10500 ---- ---- ---- ---- 13.23 +.21 13.02 10550 ---- ---- ---- ---- 13.50 +.21 13.29 10600 ---- ---- ---- ---- 13.78 +.21 13.57 10650 ---- ---- ---- ---- 14.06 +.21 13.85 10700 ---- ---- ---- ---- 14.35 +.22 14.13 10750 ---- ---- ---- ---- 14.63 +.22 14.41 10800 ---- ---- ---- ---- 14.92 +.22 14.70 10850 ---- ---- ---- ---- 15.21 +.22 14.99 10900 ---- ---- ---- ---- 15.51 +.23 15.28 10950 ---- ---- ---- ---- 15.81 +.24 15.57 11000 ---- ---- ---- ---- 16.11 +.24 15.87 11050 ---- ---- ---- ---- 16.41 +.24 16.17 11100 ---- ---- ---- ---- 16.71 +.24 16.47 11150 ---- ---- ---- ---- 17.02 +.24 16.78 11200 ---- ---- ---- ---- 17.33 +.24 17.09 11250 ---- ---- ---- ---- 17.64 +.24 17.40 11300 ---- ---- ---- ---- 17.96 +.25 17.71 11350 ---- ---- ---- ---- 18.28 +.26 18.02 11400 ---- ---- ---- ---- 18.60 +.26 18.34 11450 ---- ---- ---- ---- 18.92 +.26 18.66 11500 ---- ---- ---- ---- 19.24 +.26 18.98 11550 ---- ---- ---- ---- 19.57 +.27 19.30 11600 ---- ---- ---- ---- 19.90 +.27 19.63 11650 ---- ---- ---- ---- 20.23 +.27 19.96 11700 ---- ---- ---- ---- 20.57 +.28 20.29 11750 ---- ---- ---- ---- 20.91 +.28 20.63 11800 ---- ---- ---- ---- 21.25 +.28 20.97 11850 ---- ---- ---- ---- 21.59 +.29 21.30 11900 ---- ---- ---- ---- 21.93 +.28 21.65 11950 ---- ---- ---- ---- 22.28 +.29 21.99 12000 ---- ---- ---- ---- 22.63 +.29 22.34 12050 ---- ---- ---- ---- 22.98 +.30 22.68 12100 ---- ---- ---- ---- 23.33 +.30 23.03 12150 ---- ---- ---- ---- 23.68 +.30 23.38 12200 ---- ---- ---- ---- 24.04 +.30 23.74 12250 ---- ---- ---- ---- 24.40 +.31 24.09 12300 ---- ---- ---- ---- 24.76 +.31 24.45 12350 ---- ---- ---- ---- 25.12 +.31 24.81 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 14 EVT OPT ON GC SYN FT CALL 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.75B 20.00 ---- ---- 2000 ---- ---- ---- 19.75B 20.00 ---- ---- 2020 13.00 13.00 .25A 4.25B .00 ---- 2 ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2035 ---- ---- ---- .25A .00 ---- ---- 2040 16.25 17.50B .25A 1.00B .00 ---- 2 ---- 2045 ---- ---- ---- .25A .00 ---- ---- 2050 8.50 8.50 .25A .25A .00 ---- 3 ---- 2055 ---- ---- ---- .25A .00 ---- ---- 2060 10.00 10.00 .25A .25A .00 ---- 2 ---- 2065 .75 .75 .25A .25A .00 ---- 5 ---- 2070 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2080 ---- ---- ---- .25A .00 ---- ---- 2090 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- 2175 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 ECG APR 23 14 EVT OPT ON GC SYN FT PUT 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .50A 20.00 ---- ---- 2030 ---- ---- ---- 1.25A 20.00 ---- ---- 2035 ---- ---- ---- 1.75A 20.00 ---- ---- 2040 ---- ---- ---- 2.50A 20.00 ---- ---- 2045 4.00 19.75 4.00 19.75 20.00 ---- 6 ---- 2050 ---- ---- ---- 5.50A 20.00 ---- ---- 2055 14.00 19.75B 14.00 11.50A 20.00 ---- 1 ---- 2060 ---- ---- ---- 10.50A 20.00 ---- ---- 2065 ---- ---- ---- 12.50A 20.00 ---- ---- 2070 16.25 19.75B 14.25A 14.25A 20.00 ---- 1 ---- 2075 ---- ---- ---- 15.75A 20.00 ---- ---- 2080 ---- ---- ---- 17.00A 20.00 ---- ---- 2090 ---- ---- ---- 18.50A 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- 2175 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 ECH APR 23 14 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 ---- ---- 400 ---- ---- ---- 19.75B 20.00 ---- ---- 405 ---- ---- ---- 19.75B 20.00 ---- ---- 408 ---- ---- ---- 15.75A 20.00 ---- ---- 409 15.00 15.00 15.00 14.00A 20.00 ---- 1 ---- 410 ---- ---- ---- 7.25A 20.00 ---- ---- 411 15.00 15.00 .50A 8.25B .00 ---- 2 ---- 412 ---- ---- ---- .25A .00 ---- ---- 413 16.50 19.25B .25A .25A .00 ---- 2 ---- 414 ---- ---- ---- .25A .00 ---- ---- 415 ---- ---- ---- 18.50B .00 ---- ---- 416 ---- ---- ---- .25A .00 ---- ---- 420 2.75 5.50 .25A .25A .00 ---- 10 ---- 425 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- 460 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 ECH APR 23 14 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 408 ---- ---- ---- .25A .00 ---- ---- 409 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 411 4.50 19.75B .50A 10.00A 20.00 ---- 20 ---- 412 ---- ---- ---- .50A 20.00 ---- ---- 413 ---- ---- ---- .75A 20.00 ---- ---- 414 ---- ---- ---- 1.00A 20.00 ---- ---- 415 ---- ---- ---- 1.50A 20.00 ---- ---- 416 12.50 19.75B 2.25A 19.75B 20.00 ---- 1 ---- 420 15.50 19.75B 12.00A 12.00A 20.00 ---- 1 ---- 425 ---- ---- ---- 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 22 ECI APR 23 14 EVT OPT ON SI SYN FT CALL 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2500 ---- ---- ---- 19.75B 20.00 ---- ---- 2525 15.75 15.75 11.50A 11.50A 20.00 ---- 1 ---- 2550 13.50 13.50 .50A 7.75B .00 ---- 2 ---- 2560 ---- ---- ---- .25A .00 ---- ---- 2570 15.25 18.75B .25A 5.50B .00 ---- 2 ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2580 ---- ---- ---- .25A .00 ---- ---- 2585 ---- ---- ---- .25A .00 ---- ---- 2590 ---- ---- ---- .25A .00 ---- ---- 2595 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2605 ---- ---- ---- .25A .00 ---- ---- 2610 11.25 12.50B .25A .25A .00 ---- 3 ---- 2620 3.75 3.75 .25A .25A .00 ---- 5 ---- 2630 4.25 7.50B .25A .25A .00 ---- 1 ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2675 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- 2750 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 ECI APR 23 14 EVT OPT ON SI SYN FT PUT 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2525 2.50 2.50 2.50 .25A .00 ---- 8 ---- 2550 ---- ---- ---- .50A 20.00 ---- ---- 2560 ---- ---- ---- .75A 20.00 ---- ---- 2570 ---- ---- ---- 1.25A 20.00 ---- ---- 2575 ---- ---- ---- 1.50A 20.00 ---- ---- 2580 ---- ---- ---- 2.00A 20.00 ---- ---- 2585 ---- ---- ---- 2.50A 20.00 ---- ---- 2590 5.50 19.75B 5.50 4.00A 20.00 ---- 1 ---- 2595 ---- ---- ---- 4.25A 20.00 ---- ---- 2600 ---- ---- ---- 5.25A 20.00 ---- ---- 2605 ---- ---- ---- 6.25A 20.00 ---- ---- 2610 ---- ---- ---- 7.50A 20.00 ---- ---- 2620 ---- ---- ---- 10.00A 20.00 ---- ---- 2630 ---- ---- ---- 12.50A 20.00 ---- ---- 2650 ---- ---- ---- 16.25A 20.00 ---- ---- 2675 ---- ---- ---- 18.50A 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- 2750 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 *** END OF REPORT ***